Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1997-10-10 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2025-12-31 | $5.79 | $5.79 | 120,300 | — | — |
| 2025-12-30 | $5.94 | $5.94 | 144,800 | — | — |
| 2025-12-29 | $5.81 | $5.81 | 226,900 | — | — |
| 2025-12-26 | $5.69 | $5.69 | 106,500 | — | — |
| 2025-12-24 | $5.67 | $5.67 | 54,100 | — | — |
| 2025-12-23 | $5.67 | $5.67 | 140,800 | — | — |
| 2025-12-22 | $5.65 | $5.65 | 185,700 | — | — |
| 2025-12-19 | $5.77 | $5.77 | 205,700 | — | — |
| 2025-12-18 | $5.93 | $5.93 | 90,400 | — | — |
| 2025-12-17 | $5.98 | $5.98 | 100,000 | — | — |
| 2025-12-16 | $6.00 | $6.00 | 188,900 | — | — |
| 2025-12-15 | $5.84 | $5.84 | 172,600 | — | — |
| 2025-12-12 | $5.96 | $5.96 | 204,500 | — | — |
| 2025-12-11 | $6.19 | $6.19 | 122,000 | — | — |
| 2025-12-10 | $6.31 | $6.31 | 147,000 | — | — |
| 2025-12-09 | $5.97 | $5.97 | 89,100 | — | — |
| 2025-12-08 | $5.84 | $5.84 | 92,200 | — | — |
| 2025-12-05 | $5.87 | $5.87 | 130,500 | — | — |
| 2025-12-04 | $5.77 | $5.77 | 117,000 | — | — |
| 2025-12-03 | $5.75 | $5.75 | 142,400 | — | — |
| 2025-12-02 | $5.79 | $5.79 | 70,700 | — | — |
| 2025-12-01 | $5.55 | $5.55 | 203,600 | — | — |
| 2025-11-28 | $5.71 | $5.71 | 42,200 | — | — |
| 2025-11-26 | $5.73 | $5.73 | 147,900 | — | — |
| 2025-11-25 | $5.67 | $5.67 | 159,900 | — | — |
| 2025-11-24 | $5.48 | $5.48 | 204,000 | — | — |
| 2025-11-21 | $5.55 | $5.55 | 93,600 | — | — |
| 2025-11-20 | $5.48 | $5.48 | 164,300 | — | — |
| 2025-11-19 | $5.56 | $5.56 | 144,500 | — | — |
| 2025-11-18 | $5.51 | $5.51 | 230,900 | — | — |
| 2025-11-17 | $5.51 | $5.51 | 183,300 | — | — |
| 2025-11-14 | $5.72 | $5.72 | 147,100 | — | — |
| 2025-11-13 | $5.81 | $5.81 | 172,000 | — | — |
| 2025-11-12 | $6.06 | $6.06 | 127,400 | — | — |
| 2025-11-11 | $6.07 | $6.07 | 142,900 | — | — |
| 2025-11-10 | $5.99 | $5.99 | 281,100 | — | — |
| 2025-11-07 | $6.17 | $6.17 | 223,100 | — | — |
| 2025-11-06 | $5.76 | $5.76 | 403,700 | — | — |
| 2025-11-05 | $6.88 | $6.88 | 94,500 | — | — |
| 2025-11-04 | $6.74 | $6.74 | 151,800 | — | — |
| 2025-11-03 | $6.89 | $6.89 | 182,600 | — | — |
| 2025-10-31 | $6.81 | $6.81 | 334,700 | — | — |
| 2025-10-30 | $6.77 | $6.77 | 99,900 | — | — |
| 2025-10-29 | $7.06 | $7.06 | 224,900 | — | — |
| 2025-10-28 | $7.20 | $7.20 | 157,600 | — | — |
| 2025-10-27 | $7.27 | $7.27 | 195,800 | — | — |
| 2025-10-24 | $7.39 | $7.39 | 121,800 | — | — |
| 2025-10-23 | $7.17 | $7.17 | 159,000 | — | — |
| 2025-10-22 | $7.19 | $7.19 | 168,600 | — | — |
| 2025-10-21 | $7.48 | $7.48 | 203,800 | — | — |
| 2025-10-20 | $7.00 | $7.00 | 173,800 | — | — |
| 2025-10-17 | $6.59 | $6.59 | 331,000 | — | — |
| 2025-10-16 | $6.71 | $6.71 | 179,800 | — | — |
| 2025-10-15 | $6.78 | $6.78 | 133,400 | — | — |
| 2025-10-14 | $6.80 | $6.80 | 173,500 | — | — |
| 2025-10-13 | $6.60 | $6.60 | 124,600 | — | — |
| 2025-10-10 | $6.41 | $6.41 | 125,200 | — | — |
| 2025-10-09 | $6.70 | $6.70 | 169,400 | — | — |
| 2025-10-08 | $6.95 | $6.95 | 100,000 | — | — |
| 2025-10-07 | $6.79 | $6.79 | 158,300 | — | — |
| 2025-10-06 | $7.27 | $7.27 | 153,400 | — | — |
| 2025-10-03 | $7.60 | $7.60 | 236,400 | — | — |
| 2025-10-02 | $7.50 | $7.50 | 180,800 | — | — |
| 2025-10-01 | $7.59 | $7.59 | 174,800 | — | — |
| 2025-09-30 | $7.62 | $7.62 | 130,700 | — | — |
| 2025-09-29 | $7.62 | $7.62 | 159,100 | — | — |
| 2025-09-26 | $7.53 | $7.53 | 149,100 | — | — |
| 2025-09-25 | $7.75 | $7.75 | 173,000 | — | — |
| 2025-09-24 | $8.03 | $8.03 | 469,100 | — | — |
| 2025-09-23 | $8.15 | $8.15 | 181,600 | — | — |
| 2025-09-22 | $8.27 | $8.27 | 187,400 | — | — |
| 2025-09-19 | $8.45 | $8.45 | 244,300 | — | — |
| 2025-09-18 | $8.43 | $8.43 | 170,900 | — | — |
| 2025-09-17 | $8.20 | $8.20 | 228,000 | — | — |
| 2025-09-16 | $8.21 | $8.21 | 121,600 | — | — |
| 2025-09-15 | $8.23 | $8.23 | 301,200 | — | — |
| 2025-09-12 | $8.13 | $8.13 | 113,600 | — | — |
| 2025-09-11 | $8.27 | $8.27 | 144,300 | — | — |
| 2025-09-10 | $8.17 | $8.17 | 121,700 | — | — |
| 2025-09-09 | $8.20 | $8.20 | 146,100 | — | — |
| 2025-09-08 | $8.21 | $8.21 | 155,700 | — | — |
| 2025-09-05 | $8.06 | $8.06 | 159,000 | — | — |
| 2025-09-04 | $8.34 | $8.34 | 173,700 | — | — |
| 2025-09-03 | $8.10 | $8.10 | 236,300 | — | — |
| 2025-09-02 | $8.20 | $8.20 | 209,800 | — | — |
| 2025-08-29 | $8.30 | $8.30 | 140,300 | — | — |
| 2025-08-28 | $8.40 | $8.40 | 205,400 | — | — |
| 2025-08-27 | $8.60 | $8.60 | 244,000 | — | — |
| 2025-08-26 | $8.29 | $8.29 | 161,200 | — | — |
| 2025-08-25 | $8.52 | $8.52 | 174,700 | — | — |
| 2025-08-22 | $8.51 | $8.51 | 239,800 | — | — |
| 2025-08-21 | $8.12 | $8.12 | 281,500 | — | — |
| 2025-08-20 | $8.03 | $8.03 | 302,200 | — | — |
| 2025-08-19 | $7.94 | $7.94 | 180,600 | — | — |
| 2025-08-18 | $7.77 | $7.77 | 195,500 | — | — |
| 2025-08-15 | $7.86 | $7.86 | 212,300 | — | — |
| 2025-08-14 | $8.11 | $8.11 | 222,400 | — | — |
| 2025-08-13 | $8.19 | $8.19 | 228,600 | — | — |
| 2025-08-12 | $7.80 | $7.80 | 264,900 | — | — |
| 2025-08-11 | $7.54 | $7.54 | 288,500 | — | — |
| 2025-08-08 | $7.80 | $7.80 | 342,200 | — | — |
| 2025-08-07 | $8.34 | $8.34 | 507,100 | — | — |
| 2025-08-06 | $7.63 | $7.63 | 303,300 | — | — |
| 2025-08-05 | $7.36 | $7.36 | 411,900 | — | — |
| 2025-08-04 | $7.83 | $7.83 | 413,000 | — | — |
| 2025-08-01 | $7.37 | $7.37 | 250,800 | — | — |
| 2025-07-31 | $7.70 | $7.70 | 311,300 | — | — |
| 2025-07-30 | $7.92 | $7.92 | 456,200 | — | — |
| 2025-07-29 | $8.45 | $8.45 | 1,372,700 | — | — |
| 2025-07-28 | $8.69 | $8.69 | 402,300 | — | — |
| 2025-07-25 | $7.83 | $7.83 | 131,200 | — | — |
| 2025-07-24 | $7.89 | $7.89 | 344,200 | — | — |
| 2025-07-23 | $8.13 | $8.13 | 441,000 | — | — |
| 2025-07-22 | $7.59 | $7.59 | 438,800 | — | — |
| 2025-07-21 | $7.02 | $7.02 | 219,300 | — | — |
| 2025-07-18 | $6.73 | $6.73 | 248,800 | — | — |
| 2025-07-17 | $6.94 | $6.94 | 265,600 | — | — |
| 2025-07-16 | $7.14 | $7.14 | 227,300 | — | — |
| 2025-07-15 | $7.16 | $7.16 | 283,200 | — | — |
| 2025-07-14 | $7.35 | $7.35 | 364,300 | — | — |
| 2025-07-11 | $7.29 | $7.29 | 260,500 | — | — |
| 2025-07-10 | $7.66 | $7.66 | 305,100 | — | — |
| 2025-07-09 | $8.17 | $8.17 | 644,900 | — | — |
| 2025-07-08 | $8.03 | $8.03 | 422,000 | — | — |
| 2025-07-07 | $7.79 | $7.79 | 453,500 | — | — |
| 2025-07-03 | $7.97 | $7.97 | 250,400 | — | — |
| 2025-07-02 | $7.75 | $7.75 | 440,300 | — | — |
| 2025-07-01 | $7.55 | $7.55 | 726,800 | — | — |
| 2025-06-30 | $7.04 | $7.04 | 511,100 | — | — |
| 2025-06-27 | $6.60 | $6.60 | 4,174,500 | — | — |
| 2025-06-26 | $6.40 | $6.40 | 320,000 | — | — |
| 2025-06-25 | $6.11 | $6.11 | 219,200 | — | — |
| 2025-06-24 | $6.11 | $6.11 | 311,700 | — | — |
| 2025-06-23 | $6.00 | $6.00 | 225,500 | — | — |
| 2025-06-20 | $6.11 | $6.11 | 235,900 | — | — |
| 2025-06-18 | $6.26 | $6.26 | 283,900 | — | — |
| 2025-06-17 | $6.11 | $6.11 | 233,400 | — | — |
| 2025-06-16 | $6.11 | $6.11 | 277,400 | — | — |
| 2025-06-13 | $5.68 | $5.68 | 249,600 | — | — |
| 2025-06-12 | $6.06 | $6.06 | 165,200 | — | — |
| 2025-06-11 | $6.24 | $6.24 | 198,200 | — | — |
| 2025-06-10 | $6.35 | $6.35 | 259,500 | — | — |
| 2025-06-09 | $6.01 | $6.01 | 270,500 | — | — |
| 2025-06-06 | $5.65 | $5.65 | 213,400 | — | — |
| 2025-06-05 | $5.28 | $5.28 | 244,800 | — | — |
| 2025-06-04 | $5.42 | $5.42 | 190,600 | — | — |
| 2025-06-03 | $5.33 | $5.33 | 247,600 | — | — |
| 2025-06-02 | $5.09 | $5.09 | 336,500 | — | — |
| 2025-05-30 | $5.02 | $5.02 | 167,500 | — | — |
| 2025-05-29 | $4.86 | $4.86 | 163,500 | — | — |
| 2025-05-28 | $4.88 | $4.88 | 170,100 | — | — |
| 2025-05-27 | $5.05 | $5.05 | 174,900 | — | — |
| 2025-05-23 | $4.75 | $4.75 | 192,300 | — | — |
| 2025-05-22 | $4.81 | $4.81 | 159,600 | — | — |
| 2025-05-21 | $4.92 | $4.92 | 202,700 | — | — |
| 2025-05-20 | $5.05 | $5.05 | 131,200 | — | — |
| 2025-05-19 | $5.40 | $5.40 | 203,300 | — | — |
| 2025-05-16 | $5.30 | $5.30 | 261,500 | — | — |
| 2025-05-15 | $5.00 | $5.00 | 409,700 | — | — |
| 2025-05-14 | $4.77 | $4.77 | 537,900 | — | — |
| 2025-05-13 | $5.15 | $5.15 | 294,800 | — | — |
| 2025-05-12 | $5.04 | $5.04 | 1,274,500 | — | — |
| 2025-05-09 | $4.53 | $4.53 | 396,200 | — | — |
| 2025-05-08 | $4.45 | $4.45 | 673,900 | — | — |
| 2025-05-07 | $4.39 | $4.39 | 201,900 | — | — |
| 2025-05-06 | $4.39 | $4.39 | 726,200 | — | — |
| 2025-05-05 | $4.31 | $4.31 | 287,700 | — | — |
| 2025-05-02 | $4.38 | $4.38 | 485,600 | — | — |
| 2025-05-01 | $4.15 | $4.15 | 564,100 | — | — |
| 2025-04-30 | $3.86 | $3.86 | 222,000 | — | — |
| 2025-04-29 | $3.94 | $3.94 | 173,500 | — | — |
| 2025-04-28 | $3.94 | $3.94 | 174,600 | — | — |
| 2025-04-25 | $3.94 | $3.94 | 147,400 | — | — |
| 2025-04-24 | $3.91 | $3.91 | 149,400 | — | — |
| 2025-04-23 | $3.82 | $3.82 | 153,200 | — | — |
| 2025-04-22 | $3.77 | $3.77 | 142,500 | — | — |
| 2025-04-21 | $3.64 | $3.64 | 206,900 | — | — |
| 2025-04-17 | $3.78 | $3.78 | 172,900 | — | — |
| 2025-04-16 | $3.77 | $3.77 | 174,700 | — | — |
| 2025-04-15 | $3.79 | $3.79 | 96,400 | — | — |
| 2025-04-14 | $3.84 | $3.84 | 193,500 | — | — |
| 2025-04-11 | $3.80 | $3.80 | 243,400 | — | — |
| 2025-04-10 | $3.79 | $3.79 | 228,600 | — | — |
| 2025-04-09 | $4.27 | $4.27 | 349,400 | — | — |
| 2025-04-08 | $3.61 | $3.61 | 436,300 | — | — |
| 2025-04-07 | $3.89 | $3.89 | 389,500 | — | — |
| 2025-04-04 | $4.09 | $4.09 | 396,400 | — | — |
| 2025-04-03 | $4.21 | $4.21 | 310,300 | — | — |
| 2025-04-02 | $4.79 | $4.79 | 372,700 | — | — |
| 2025-04-01 | $4.67 | $4.67 | 203,900 | — | — |
| 2025-03-31 | $4.59 | $4.59 | 223,800 | — | — |
| 2025-03-28 | $4.63 | $4.63 | 205,500 | — | — |
| 2025-03-27 | $5.11 | $5.11 | 176,700 | — | — |
| 2025-03-26 | $5.12 | $5.12 | 184,700 | — | — |
| 2025-03-25 | $5.19 | $5.19 | 229,800 | — | — |
| 2025-03-24 | $5.14 | $5.14 | 225,800 | — | — |
| 2025-03-21 | $5.01 | $5.01 | 363,600 | — | — |
| 2025-03-20 | $5.31 | $5.31 | 284,800 | — | — |
| 2025-03-19 | $5.08 | $5.08 | 269,700 | — | — |
| 2025-03-18 | $5.00 | $5.00 | 255,900 | — | — |
| 2025-03-17 | $5.15 | $5.15 | 398,500 | — | — |
| 2025-03-14 | $5.01 | $5.01 | 356,000 | — | — |
| 2025-03-13 | $4.74 | $4.74 | 796,200 | — | — |
| 2025-03-12 | $5.33 | $5.33 | 272,100 | — | — |
| 2025-03-11 | $5.23 | $5.23 | 272,900 | — | — |
| 2025-03-10 | $5.16 | $5.16 | 359,200 | — | — |
| 2025-03-07 | $5.35 | $5.35 | 319,100 | — | — |
| 2025-03-06 | $5.39 | $5.39 | 557,600 | — | — |
| 2025-03-05 | $5.91 | $5.91 | 552,600 | — | — |
| 2025-03-04 | $5.35 | $5.35 | 504,500 | — | — |
| 2025-03-03 | $5.47 | $5.47 | 749,900 | — | — |
| 2025-02-28 | $5.62 | $5.62 | 1,406,000 | — | — |
| 2025-02-27 | $5.07 | $5.07 | 2,460,000 | — | — |
| 2025-02-26 | $4.20 | $4.20 | 305,100 | — | — |
| 2025-02-25 | $4.19 | $4.19 | 218,600 | — | — |
| 2025-02-24 | $4.19 | $4.19 | 244,600 | — | — |
| 2025-02-21 | $4.22 | $4.22 | 285,600 | — | — |
| 2025-02-20 | $4.45 | $4.45 | 550,300 | — | — |
| 2025-02-19 | $4.41 | $4.41 | 235,600 | — | — |
| 2025-02-18 | $4.50 | $4.50 | 340,100 | — | — |
| 2025-02-14 | $4.27 | $4.27 | 217,300 | — | — |
| 2025-02-13 | $4.18 | $4.18 | 277,800 | — | — |
| 2025-02-12 | $4.17 | $4.17 | 228,600 | — | — |
| 2025-02-11 | $4.46 | $4.46 | 250,500 | — | — |
| 2025-02-10 | $4.45 | $4.45 | 326,900 | — | — |
| 2025-02-07 | $4.33 | $4.33 | 497,700 | — | — |
| 2025-02-06 | $4.54 | $4.54 | 257,700 | — | — |
| 2025-02-05 | $4.57 | $4.57 | 291,500 | — | — |
| 2025-02-04 | $4.66 | $4.66 | 451,200 | — | — |
| 2025-02-03 | $4.38 | $4.38 | 473,200 | — | — |
| 2025-01-31 | $5.17 | $5.17 | 244,500 | — | — |
| 2025-01-30 | $5.34 | $5.34 | 208,100 | — | — |
| 2025-01-29 | $5.10 | $5.10 | 222,600 | — | — |
| 2025-01-28 | $5.39 | $5.39 | 191,900 | — | — |
| 2025-01-27 | $5.45 | $5.45 | 267,900 | — | — |
| 2025-01-24 | $5.52 | $5.52 | 241,800 | — | — |
| 2025-01-23 | $5.69 | $5.69 | 223,500 | — | — |
| 2025-01-22 | $5.48 | $5.48 | 218,400 | — | — |
| 2025-01-21 | $5.91 | $5.91 | 158,600 | — | — |
| 2025-01-17 | $5.85 | $5.85 | 183,400 | — | — |
| 2025-01-16 | $5.82 | $5.82 | 164,000 | — | — |
| 2025-01-15 | $5.80 | $5.80 | 215,600 | — | — |
| 2025-01-14 | $5.51 | $5.51 | 191,600 | — | — |
| 2025-01-13 | $5.36 | $5.36 | 198,600 | — | — |
| 2025-01-10 | $5.37 | $5.37 | 210,900 | — | — |
| 2025-01-08 | $5.50 | $5.50 | 172,700 | — | — |
| 2025-01-07 | $5.87 | $5.87 | 188,300 | — | — |
| 2025-01-06 | $6.06 | $6.06 | 280,900 | — | — |
| 2025-01-03 | $5.97 | $5.97 | 198,000 | — | — |
| 2025-01-02 | $5.86 | $5.86 | 213,600 | — | — |