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
- 1995-04-17 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 | $4.89 | $6.42 | 828,800 | — | — |
| 2025-12-30 | $4.97 | $6.52 | 1,202,400 | — | — |
| 2025-12-29 | $4.99 | $6.55 | 813,600 | — | — |
| 2025-12-26 | $4.98 | $6.53 | 599,100 | — | — |
| 2025-12-24 | $5.00 | $6.56 | 397,000 | — | — |
| 2025-12-23 | $5.00 | $6.56 | 947,900 | — | — |
| 2025-12-22 | $5.10 | $6.69 | 1,304,500 | — | — |
| 2025-12-19 | $5.18 | $6.80 | 2,370,800 | — | — |
| 2025-12-18 | $5.30 | $6.95 | 980,900 | — | — |
| 2025-12-17 | $5.31 | $6.97 | 1,468,300 | — | — |
| 2025-12-16 | $5.52 | $7.24 | 1,561,500 | — | — |
| 2025-12-15 | $5.56 | $7.29 | 1,538,500 | — | — |
| 2025-12-12 | $5.62 | $7.37 | 1,436,100 | — | — |
| 2025-12-11 | $5.95 | $7.81 | 2,189,600 | — | — |
| 2025-12-10 | $5.83 | $7.65 | 1,545,800 | — | — |
| 2025-12-09 | $5.72 | $7.50 | 1,075,600 | — | — |
| 2025-12-08 | $5.61 | $7.36 | 1,675,400 | — | — |
| 2025-12-05 | $5.74 | $7.53 | 1,871,900 | — | — |
| 2025-12-04 | $5.62 | $7.37 | 1,896,800 | — | — |
| 2025-12-03 | $5.33 | $6.99 | 789,300 | — | — |
| 2025-12-02 | $5.35 | $7.02 | 1,289,100 | — | — |
| 2025-12-01 | $5.30 | $6.95 | 1,008,300 | — | — |
| 2025-11-28 | $5.36 | $7.03 | 452,700 | — | — |
| 2025-11-26 | $5.37 | $7.04 | 939,700 | — | — |
| 2025-11-25 | $5.43 | $7.12 | 1,319,300 | — | — |
| 2025-11-24 | $5.49 | $7.20 | 2,383,000 | — | — |
| 2025-11-21 | $5.34 | $7.01 | 2,759,600 | — | — |
| 2025-11-20 | $5.16 | $6.77 | 1,275,400 | — | — |
| 2025-11-19 | $5.17 | $6.78 | 1,301,400 | — | — |
| 2025-11-18 | $5.08 | $6.66 | 1,607,700 | — | — |
| 2025-11-17 | $5.03 | $6.60 | 1,566,000 | — | — |
| 2025-11-14 | $4.79 | $6.28 | 1,632,300 | — | — |
| 2025-11-13 | $4.84 | $6.35 | 1,479,400 | — | — |
| 2025-11-12 | $5.16 | $6.77 | 2,025,700 | — | — |
| 2025-11-11 | $5.02 | $6.59 | 1,982,000 | — | — |
| 2025-11-10 | $4.77 | $6.26 | 2,339,900 | — | — |
| 2025-11-07 | $4.82 | $6.32 | 4,803,200 | — | — |
| 2025-11-06 | $5.62 | $7.37 | 72,476,200 | — | — |
| 2025-11-05 | $4.81 | $6.31 | 1,402,700 | — | — |
| 2025-11-04 | $4.72 | $6.19 | 1,093,800 | — | — |
| 2025-11-03 | $4.75 | $6.23 | 1,029,700 | — | — |
| 2025-10-31 | $4.75 | $6.23 | 878,200 | — | — |
| 2025-10-30 | $4.67 | $6.13 | 1,035,600 | — | — |
| 2025-10-29 | $4.75 | $6.23 | 1,037,000 | — | — |
| 2025-10-28 | $4.81 | $6.31 | 854,700 | — | — |
| 2025-10-27 | $4.93 | $6.47 | 1,356,300 | — | — |
| 2025-10-24 | $5.11 | $6.70 | 1,369,200 | — | — |
| 2025-10-23 | $4.91 | $6.44 | 2,123,500 | — | — |
| 2025-10-22 | $5.35 | $7.02 | 834,200 | — | — |
| 2025-10-21 | $5.42 | $7.11 | 1,273,900 | — | — |
| 2025-10-20 | $5.24 | $6.87 | 612,500 | — | — |
| 2025-10-17 | $5.13 | $6.73 | 868,500 | — | — |
| 2025-10-16 | $5.13 | $6.73 | 1,504,800 | — | — |
| 2025-10-15 | $5.19 | $6.81 | 1,109,100 | — | — |
| 2025-10-14 | $5.19 | $6.81 | 1,148,100 | — | — |
| 2025-10-13 | $5.05 | $6.63 | 1,057,600 | — | — |
| 2025-10-10 | $5.02 | $6.59 | 1,485,800 | — | — |
| 2025-10-09 | $5.20 | $6.82 | 1,982,700 | — | — |
| 2025-10-08 | $5.50 | $7.22 | 566,100 | — | — |
| 2025-10-07 | $5.43 | $7.12 | 972,200 | — | — |
| 2025-10-06 | $5.48 | $7.19 | 758,500 | — | — |
| 2025-10-03 | $5.46 | $7.16 | 910,800 | — | — |
| 2025-10-02 | $5.28 | $6.93 | 953,100 | — | — |
| 2025-10-01 | $5.47 | $7.18 | 976,900 | — | — |
| 2025-09-30 | $5.63 | $7.39 | 921,500 | — | — |
| 2025-09-29 | $5.47 | $7.18 | 846,500 | — | — |
| 2025-09-26 | $5.41 | $7.10 | 1,058,800 | — | — |
| 2025-09-25 | $5.32 | $6.98 | 706,400 | — | — |
| 2025-09-24 | $5.42 | $7.11 | 952,700 | — | — |
| 2025-09-23 | $5.39 | $7.07 | 1,022,700 | — | — |
| 2025-09-22 | $5.38 | $7.06 | 1,874,500 | — | — |
| 2025-09-19 | $5.09 | $6.68 | 2,888,000 | — | — |
| 2025-09-18 | $5.30 | $6.95 | 985,800 | — | — |
| 2025-09-17 | $5.21 | $6.83 | 1,029,600 | — | — |
| 2025-09-16 | $5.25 | $6.89 | 1,533,200 | — | — |
| 2025-09-15 | $5.31 | $6.97 | 1,479,400 | — | — |
| 2025-09-12 | $5.23 | $6.86 | 2,438,900 | — | — |
| 2025-09-11 | $5.57 | $7.31 | 857,700 | — | — |
| 2025-09-10 | $5.39 | $7.07 | 762,500 | — | — |
| 2025-09-09 | $5.47 | $7.18 | 667,900 | — | — |
| 2025-09-08 | $5.53 | $7.25 | 739,900 | — | — |
| 2025-09-05 | $5.57 | $7.31 | 864,100 | — | — |
| 2025-09-04 | $5.52 | $7.24 | 767,100 | — | — |
| 2025-09-03 | $5.67 | $7.44 | 603,400 | — | — |
| 2025-09-02 | $5.59 | $7.33 | 828,500 | — | — |
| 2025-08-29 | $5.64 | $7.40 | 653,900 | — | — |
| 2025-08-28 | $5.54 | $7.27 | 516,500 | — | — |
| 2025-08-27 | $5.58 | $7.32 | 787,700 | — | — |
| 2025-08-26 | $5.60 | $7.35 | 993,200 | — | — |
| 2025-08-25 | $5.61 | $7.36 | 1,446,300 | — | — |
| 2025-08-22 | $5.75 | $7.54 | 1,644,500 | — | — |
| 2025-08-21 | $5.53 | $7.25 | 1,581,600 | — | — |
| 2025-08-20 | $5.47 | $7.18 | 789,800 | — | — |
| 2025-08-19 | $5.73 | $7.52 | 1,320,400 | — | — |
| 2025-08-18 | $5.76 | $7.56 | 761,600 | — | — |
| 2025-08-15 | $5.56 | $7.29 | 887,300 | — | — |
| 2025-08-14 | $5.53 | $7.25 | 816,700 | — | — |
| 2025-08-13 | $5.68 | $7.45 | 1,329,400 | — | — |
| 2025-08-12 | $5.54 | $7.27 | 928,500 | — | — |
| 2025-08-11 | $5.45 | $7.15 | 1,180,400 | — | — |
| 2025-08-08 | $5.39 | $7.07 | 1,258,000 | — | — |
| 2025-08-07 | $5.63 | $7.39 | 1,140,400 | — | — |
| 2025-08-06 | $5.66 | $7.43 | 707,800 | — | — |
| 2025-08-05 | $5.65 | $7.41 | 1,666,000 | — | — |
| 2025-08-04 | $5.62 | $7.37 | 1,857,700 | — | — |
| 2025-08-01 | $5.58 | $7.32 | 2,910,600 | — | — |
| 2025-07-31 | $5.73 | $7.52 | 2,615,400 | — | — |
| 2025-07-30 | $5.16 | $6.77 | 2,323,400 | — | — |
| 2025-07-29 | $5.29 | $6.94 | 1,579,500 | — | — |
| 2025-07-28 | $5.47 | $7.18 | 965,000 | — | — |
| 2025-07-25 | $5.40 | $7.08 | 773,900 | — | — |
| 2025-07-24 | $5.21 | $6.83 | 1,025,500 | — | — |
| 2025-07-23 | $5.24 | $6.87 | 1,364,000 | — | — |
| 2025-07-22 | $5.05 | $6.63 | 1,527,100 | — | — |
| 2025-07-21 | $4.85 | $6.36 | 1,259,700 | — | — |
| 2025-07-18 | $4.93 | $6.47 | 1,805,800 | — | — |
| 2025-07-17 | $5.08 | $6.66 | 1,155,200 | — | — |
| 2025-07-16 | $4.90 | $6.43 | 2,809,400 | — | — |
| 2025-07-15 | $4.68 | $6.14 | 1,677,100 | — | — |
| 2025-07-14 | $4.68 | $6.14 | 1,607,100 | — | — |
| 2025-07-11 | $4.65 | $6.10 | 1,253,600 | — | — |
| 2025-07-10 | $4.67 | $6.13 | 880,200 | — | — |
| 2025-07-09 | $4.61 | $6.05 | 2,129,600 | — | — |
| 2025-07-08 | $4.57 | $6.00 | 1,042,200 | — | — |
| 2025-07-07 | $4.53 | $5.94 | 1,092,100 | — | — |
| 2025-07-03 | $4.56 | $5.98 | 1,488,200 | — | — |
| 2025-07-02 | $4.56 | $5.98 | 1,351,700 | — | — |
| 2025-07-01 | $4.57 | $6.00 | 1,181,900 | — | — |
| 2025-06-30 | $4.50 | $5.90 | 1,077,700 | — | — |
| 2025-06-27 | $4.47 | $5.86 | 5,636,700 | — | — |
| 2025-06-26 | $4.48 | $5.88 | 1,045,100 | — | — |
| 2025-06-25 | $4.29 | $5.63 | 1,023,700 | — | — |
| 2025-06-24 | $4.49 | $5.89 | 998,400 | — | — |
| 2025-06-23 | $4.43 | $5.81 | 1,173,300 | — | — |
| 2025-06-20 | $4.45 | $5.84 | 2,045,200 | — | — |
| 2025-06-18 | $4.30 | $5.64 | 1,168,600 | — | — |
| 2025-06-17 | $4.37 | $5.73 | 1,064,400 | — | — |
| 2025-06-16 | $4.50 | $5.90 | 1,149,400 | — | — |
| 2025-06-13 | $4.38 | $5.75 | 1,561,800 | — | — |
| 2025-06-12 | $4.83 | $6.34 | 1,660,000 | — | — |
| 2025-06-11 | $5.00 | $6.56 | 2,125,100 | — | — |
| 2025-06-10 | $4.79 | $6.28 | 2,654,500 | — | — |
| 2025-06-09 | $4.55 | $5.97 | 1,562,800 | — | — |
| 2025-06-06 | $4.49 | $5.89 | 1,853,700 | — | — |
| 2025-06-05 | $4.29 | $5.63 | 2,707,400 | — | — |
| 2025-06-04 | $4.27 | $5.60 | 6,849,300 | — | — |
| 2025-06-03 | $4.19 | $5.50 | 1,783,700 | — | — |
| 2025-06-02 | $4.16 | $5.46 | 2,655,300 | — | — |
| 2025-05-30 | $4.46 | $5.85 | 2,102,800 | — | — |
| 2025-05-29 | $4.84 | $6.35 | 1,523,400 | — | — |
| 2025-05-28 | $4.86 | $6.38 | 1,436,400 | — | — |
| 2025-05-27 | $4.96 | $6.51 | 1,836,300 | — | — |
| 2025-05-23 | $4.71 | $6.18 | 1,148,000 | — | — |
| 2025-05-22 | $4.76 | $6.24 | 944,600 | — | — |
| 2025-05-21 | $4.73 | $6.21 | 1,497,200 | — | — |
| 2025-05-20 | $5.02 | $6.59 | 1,058,300 | — | — |
| 2025-05-19 | $5.19 | $6.81 | 973,700 | — | — |
| 2025-05-16 | $5.30 | $6.95 | 1,297,600 | — | — |
| 2025-05-15 | $5.27 | $6.91 | 999,900 | — | — |
| 2025-05-14 | $5.35 | $7.02 | 1,292,200 | — | — |
| 2025-05-13 | $5.41 | $7.10 | 1,323,700 | — | — |
| 2025-05-12 | $5.22 | $6.85 | 1,705,600 | — | — |
| 2025-05-09 | $4.87 | $6.39 | 2,638,100 | — | — |
| 2025-05-08 | $5.00 | $6.56 | 1,698,200 | — | — |
| 2025-05-07 | $5.81 | $7.62 | 1,056,200 | — | — |
| 2025-05-06 | $5.87 | $7.70 | 1,150,900 | — | — |
| 2025-05-05 | $5.73 | $7.52 | 1,029,900 | — | — |
| 2025-05-02 | $5.62 | $7.37 | 655,400 | — | — |
| 2025-05-01 | $5.50 | $7.22 | 593,600 | — | — |
| 2025-04-30 | $5.58 | $7.32 | 592,400 | — | — |
| 2025-04-29 | $5.66 | $7.43 | 582,100 | — | — |
| 2025-04-28 | $5.60 | $7.35 | 616,300 | — | — |
| 2025-04-25 | $5.58 | $7.32 | 503,200 | — | — |
| 2025-04-24 | $5.59 | $7.33 | 591,600 | — | — |
| 2025-04-23 | $5.46 | $7.16 | 782,100 | — | — |
| 2025-04-22 | $5.49 | $7.20 | 643,700 | — | — |
| 2025-04-21 | $5.22 | $6.85 | 615,900 | — | — |
| 2025-04-17 | $5.43 | $7.12 | 734,300 | — | — |
| 2025-04-16 | $5.26 | $6.90 | 642,800 | — | — |
| 2025-04-15 | $5.42 | $7.11 | 687,700 | — | — |
| 2025-04-14 | $5.28 | $6.93 | 740,400 | — | — |
| 2025-04-11 | $5.18 | $6.80 | 862,400 | — | — |
| 2025-04-10 | $5.12 | $6.72 | 848,700 | — | — |
| 2025-04-09 | $5.35 | $7.02 | 1,253,900 | — | — |
| 2025-04-08 | $4.84 | $6.35 | 921,000 | — | — |
| 2025-04-07 | $5.07 | $6.65 | 1,083,300 | — | — |
| 2025-04-04 | $5.33 | $6.99 | 1,030,000 | — | — |
| 2025-04-03 | $5.63 | $7.39 | 577,400 | — | — |
| 2025-04-02 | $6.02 | $7.90 | 940,200 | — | — |
| 2025-04-01 | $5.99 | $7.86 | 516,600 | — | — |
| 2025-03-31 | $6.05 | $7.94 | 564,900 | — | — |
| 2025-03-28 | $5.93 | $7.78 | 490,800 | — | — |
| 2025-03-27 | $6.05 | $7.94 | 476,600 | — | — |
| 2025-03-26 | $6.18 | $8.11 | 423,400 | — | — |
| 2025-03-25 | $6.21 | $8.15 | 503,500 | — | — |
| 2025-03-24 | $6.30 | $8.26 | 1,040,600 | — | — |
| 2025-03-21 | $6.10 | $8.00 | 889,300 | — | — |
| 2025-03-20 | $6.10 | $8.00 | 534,100 | — | — |
| 2025-03-19 | $6.12 | $8.03 | 463,500 | — | — |
| 2025-03-18 | $6.09 | $7.99 | 548,400 | — | — |
| 2025-03-17 | $6.02 | $7.90 | 716,100 | — | — |
| 2025-03-14 | $5.99 | $7.86 | 655,300 | — | — |
| 2025-03-13 | $5.94 | $7.79 | 436,700 | — | — |
| 2025-03-12 | $5.96 | $7.82 | 885,300 | — | — |
| 2025-03-11 | $5.97 | $7.83 | 589,600 | — | — |
| 2025-03-10 | $6.11 | $8.02 | 525,200 | — | — |
| 2025-03-07 | $6.23 | $8.17 | 441,300 | — | — |
| 2025-03-06 | $6.18 | $8.11 | 605,000 | — | — |
| 2025-03-05 | $6.23 | $8.17 | 730,300 | — | — |
| 2025-03-04 | $6.03 | $7.91 | 1,110,100 | — | — |
| 2025-03-03 | $6.19 | $8.12 | 683,300 | — | — |
| 2025-02-28 | $6.49 | $8.51 | 599,800 | — | — |
| 2025-02-27 | $6.36 | $8.34 | 678,300 | — | — |
| 2025-02-26 | $6.71 | $8.80 | 367,800 | — | — |
| 2025-02-25 | $6.73 | $8.83 | 388,800 | — | — |
| 2025-02-24 | $6.66 | $8.74 | 495,700 | — | — |
| 2025-02-21 | $6.30 | $8.26 | 656,000 | — | — |
| 2025-02-20 | $6.15 | $8.07 | 431,300 | — | — |
| 2025-02-19 | $6.21 | $8.15 | 317,800 | — | — |
| 2025-02-18 | $6.44 | $8.45 | 417,000 | — | — |
| 2025-02-14 | $6.50 | $8.53 | 315,100 | — | — |
| 2025-02-13 | $6.75 | $8.86 | 680,300 | — | — |
| 2025-02-12 | $6.24 | $8.19 | 197,600 | — | — |
| 2025-02-11 | $6.39 | $8.38 | 243,400 | — | — |
| 2025-02-10 | $6.29 | $8.25 | 200,900 | — | — |
| 2025-02-07 | $6.33 | $8.30 | 223,600 | — | — |
| 2025-02-06 | $6.37 | $8.36 | 186,300 | — | — |
| 2025-02-05 | $6.30 | $8.26 | 241,100 | — | — |
| 2025-02-04 | $6.36 | $8.34 | 249,300 | — | — |
| 2025-02-03 | $6.24 | $8.19 | 276,200 | — | — |
| 2025-01-31 | $6.24 | $8.19 | 302,000 | — | — |
| 2025-01-30 | $6.40 | $8.40 | 207,000 | — | — |
| 2025-01-29 | $6.53 | $8.57 | 299,200 | — | — |
| 2025-01-28 | $6.40 | $8.40 | 274,200 | — | — |
| 2025-01-27 | $6.63 | $8.70 | 263,400 | — | — |
| 2025-01-24 | $6.51 | $8.54 | 167,800 | — | — |
| 2025-01-23 | $6.52 | $8.55 | 217,700 | — | — |
| 2025-01-22 | $6.61 | $8.67 | 352,800 | — | — |
| 2025-01-21 | $6.63 | $8.70 | 281,800 | — | — |
| 2025-01-17 | $6.53 | $8.57 | 350,600 | — | — |
| 2025-01-16 | $6.32 | $8.29 | 328,100 | — | — |
| 2025-01-15 | $6.40 | $8.40 | 553,800 | — | — |
| 2025-01-14 | $6.11 | $8.02 | 364,200 | — | — |
| 2025-01-13 | $6.01 | $7.88 | 352,000 | — | — |
| 2025-01-10 | $5.94 | $7.79 | 377,400 | — | — |
| 2025-01-08 | $6.21 | $8.15 | 300,700 | — | — |
| 2025-01-07 | $6.18 | $8.11 | 610,000 | — | — |
| 2025-01-06 | $6.41 | $8.41 | 350,600 | — | — |
| 2025-01-03 | $6.50 | $8.53 | 214,500 | — | — |
| 2025-01-02 | $6.47 | $8.49 | 273,600 | — | — |