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
- 1994-04-04 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 | $4.55 | $4.55 | 186,300 | — | — |
| 2025-12-30 | $4.55 | $4.55 | 285,700 | — | — |
| 2025-12-29 | $4.70 | $4.70 | 96,300 | — | — |
| 2025-12-26 | $4.65 | $4.65 | 172,000 | — | — |
| 2025-12-24 | $4.62 | $4.62 | 72,500 | — | — |
| 2025-12-23 | $4.58 | $4.58 | 181,600 | — | — |
| 2025-12-22 | $4.70 | $4.70 | 199,600 | — | — |
| 2025-12-19 | $4.73 | $4.73 | 837,000 | — | — |
| 2025-12-18 | $4.84 | $4.84 | 155,300 | — | — |
| 2025-12-17 | $4.83 | $4.83 | 316,100 | — | — |
| 2025-12-16 | $4.83 | $4.83 | 226,700 | — | — |
| 2025-12-15 | $4.80 | $4.80 | 173,600 | — | — |
| 2025-12-12 | $4.92 | $4.92 | 128,100 | — | — |
| 2025-12-11 | $5.03 | $5.03 | 205,700 | — | — |
| 2025-12-10 | $4.83 | $4.83 | 238,900 | — | — |
| 2025-12-09 | $4.75 | $4.75 | 183,800 | — | — |
| 2025-12-08 | $4.85 | $4.85 | 147,800 | — | — |
| 2025-12-05 | $4.90 | $4.90 | 107,400 | — | — |
| 2025-12-04 | $4.99 | $4.99 | 196,600 | — | — |
| 2025-12-03 | $5.17 | $5.17 | 123,900 | — | — |
| 2025-12-02 | $5.08 | $5.08 | 225,200 | — | — |
| 2025-12-01 | $5.15 | $5.15 | 170,100 | — | — |
| 2025-11-28 | $4.90 | $4.90 | 82,200 | — | — |
| 2025-11-26 | $5.02 | $5.02 | 111,400 | — | — |
| 2025-11-25 | $5.03 | $5.03 | 144,000 | — | — |
| 2025-11-24 | $4.75 | $4.75 | 159,600 | — | — |
| 2025-11-21 | $4.74 | $4.74 | 179,600 | — | — |
| 2025-11-20 | $4.50 | $4.50 | 132,400 | — | — |
| 2025-11-19 | $4.57 | $4.57 | 202,000 | — | — |
| 2025-11-18 | $4.65 | $4.65 | 180,000 | — | — |
| 2025-11-17 | $4.87 | $4.87 | 138,800 | — | — |
| 2025-11-14 | $4.91 | $4.91 | 122,600 | — | — |
| 2025-11-13 | $4.93 | $4.93 | 182,300 | — | — |
| 2025-11-12 | $5.14 | $5.14 | 177,200 | — | — |
| 2025-11-11 | $5.24 | $5.24 | 171,500 | — | — |
| 2025-11-10 | $4.87 | $4.87 | 184,900 | — | — |
| 2025-11-07 | $4.91 | $4.91 | 195,500 | — | — |
| 2025-11-06 | $5.05 | $5.05 | 324,000 | — | — |
| 2025-11-05 | $5.07 | $5.07 | 410,100 | — | — |
| 2025-11-04 | $5.49 | $5.49 | 663,300 | — | — |
| 2025-11-03 | $4.68 | $4.68 | 259,900 | — | — |
| 2025-10-31 | $4.74 | $4.74 | 239,000 | — | — |
| 2025-10-30 | $4.84 | $4.84 | 172,300 | — | — |
| 2025-10-29 | $4.99 | $4.99 | 174,700 | — | — |
| 2025-10-28 | $5.53 | $5.53 | 174,600 | — | — |
| 2025-10-27 | $5.89 | $5.89 | 209,000 | — | — |
| 2025-10-24 | $5.92 | $5.92 | 144,600 | — | — |
| 2025-10-23 | $5.76 | $5.76 | 233,500 | — | — |
| 2025-10-22 | $5.71 | $5.71 | 289,100 | — | — |
| 2025-10-21 | $5.67 | $5.67 | 434,700 | — | — |
| 2025-10-20 | $5.46 | $5.46 | 528,400 | — | — |
| 2025-10-17 | $5.39 | $5.39 | 261,800 | — | — |
| 2025-10-16 | $5.35 | $5.35 | 317,300 | — | — |
| 2025-10-15 | $5.51 | $5.51 | 496,200 | — | — |
| 2025-10-14 | $5.54 | $5.54 | 213,900 | — | — |
| 2025-10-13 | $5.57 | $5.57 | 315,700 | — | — |
| 2025-10-10 | $5.55 | $5.55 | 314,900 | — | — |
| 2025-10-09 | $5.81 | $5.81 | 189,400 | — | — |
| 2025-10-08 | $5.85 | $5.85 | 118,400 | — | — |
| 2025-10-07 | $5.94 | $5.94 | 234,600 | — | — |
| 2025-10-06 | $5.95 | $5.95 | 282,100 | — | — |
| 2025-10-03 | $6.06 | $6.06 | 256,500 | — | — |
| 2025-10-02 | $5.62 | $5.62 | 149,200 | — | — |
| 2025-10-01 | $6.33 | $6.33 | 288,000 | — | — |
| 2025-09-30 | $6.13 | $6.13 | 244,100 | — | — |
| 2025-09-29 | $5.93 | $5.93 | 177,900 | — | — |
| 2025-09-26 | $6.24 | $6.24 | 190,100 | — | — |
| 2025-09-25 | $6.25 | $6.25 | 228,200 | — | — |
| 2025-09-24 | $6.37 | $6.37 | 161,500 | — | — |
| 2025-09-23 | $6.36 | $6.36 | 166,100 | — | — |
| 2025-09-22 | $6.44 | $6.44 | 141,200 | — | — |
| 2025-09-19 | $6.42 | $6.42 | 817,900 | — | — |
| 2025-09-18 | $6.46 | $6.46 | 155,800 | — | — |
| 2025-09-17 | $6.17 | $6.17 | 196,500 | — | — |
| 2025-09-16 | $6.33 | $6.33 | 113,000 | — | — |
| 2025-09-15 | $6.17 | $6.17 | 76,700 | — | — |
| 2025-09-12 | $5.99 | $5.99 | 146,700 | — | — |
| 2025-09-11 | $5.88 | $5.88 | 106,200 | — | — |
| 2025-09-10 | $5.73 | $5.73 | 103,900 | — | — |
| 2025-09-09 | $5.51 | $5.51 | 85,600 | — | — |
| 2025-09-08 | $5.82 | $5.82 | 83,300 | — | — |
| 2025-09-05 | $5.86 | $5.86 | 85,900 | — | — |
| 2025-09-04 | $5.75 | $5.75 | 80,800 | — | — |
| 2025-09-03 | $5.72 | $5.72 | 116,300 | — | — |
| 2025-09-02 | $5.96 | $5.96 | 132,800 | — | — |
| 2025-08-29 | $5.97 | $5.97 | 104,500 | — | — |
| 2025-08-28 | $6.13 | $6.13 | 127,700 | — | — |
| 2025-08-27 | $6.07 | $6.07 | 83,700 | — | — |
| 2025-08-26 | $6.18 | $6.18 | 95,000 | — | — |
| 2025-08-25 | $6.19 | $6.19 | 133,500 | — | — |
| 2025-08-22 | $6.17 | $6.17 | 158,600 | — | — |
| 2025-08-21 | $5.81 | $5.81 | 85,600 | — | — |
| 2025-08-20 | $5.93 | $5.93 | 152,400 | — | — |
| 2025-08-19 | $5.92 | $5.92 | 135,600 | — | — |
| 2025-08-18 | $6.11 | $6.11 | 201,300 | — | — |
| 2025-08-15 | $5.76 | $5.76 | 377,700 | — | — |
| 2025-08-14 | $5.82 | $5.82 | 259,100 | — | — |
| 2025-08-13 | $5.76 | $5.76 | 216,100 | — | — |
| 2025-08-12 | $5.96 | $5.96 | 168,300 | — | — |
| 2025-08-11 | $5.66 | $5.66 | 134,600 | — | — |
| 2025-08-08 | $5.82 | $5.82 | 150,800 | — | — |
| 2025-08-07 | $6.06 | $6.06 | 199,600 | — | — |
| 2025-08-06 | $5.87 | $5.87 | 200,000 | — | — |
| 2025-08-05 | $6.09 | $6.09 | 418,400 | — | — |
| 2025-08-04 | $6.34 | $6.34 | 179,800 | — | — |
| 2025-08-01 | $6.65 | $6.65 | 218,900 | — | — |
| 2025-07-31 | $7.22 | $7.22 | 264,200 | — | — |
| 2025-07-30 | $7.22 | $7.22 | 249,200 | — | — |
| 2025-07-29 | $7.35 | $7.35 | 205,200 | — | — |
| 2025-07-28 | $7.13 | $7.13 | 132,400 | — | — |
| 2025-07-25 | $7.36 | $7.36 | 106,900 | — | — |
| 2025-07-24 | $7.35 | $7.35 | 146,900 | — | — |
| 2025-07-23 | $7.68 | $7.68 | 204,700 | — | — |
| 2025-07-22 | $7.42 | $7.42 | 355,200 | — | — |
| 2025-07-21 | $6.99 | $6.99 | 179,500 | — | — |
| 2025-07-18 | $7.10 | $7.10 | 169,600 | — | — |
| 2025-07-17 | $6.96 | $6.96 | 243,700 | — | — |
| 2025-07-16 | $6.48 | $6.48 | 178,100 | — | — |
| 2025-07-15 | $6.19 | $6.19 | 262,100 | — | — |
| 2025-07-14 | $6.08 | $6.08 | 159,500 | — | — |
| 2025-07-11 | $6.21 | $6.21 | 183,300 | — | — |
| 2025-07-10 | $6.42 | $6.42 | 129,700 | — | — |
| 2025-07-09 | $6.63 | $6.63 | 177,500 | — | — |
| 2025-07-08 | $6.73 | $6.73 | 167,700 | — | — |
| 2025-07-07 | $6.70 | $6.70 | 192,100 | — | — |
| 2025-07-03 | $6.65 | $6.65 | 60,400 | — | — |
| 2025-07-02 | $6.59 | $6.59 | 122,700 | — | — |
| 2025-07-01 | $6.60 | $6.60 | 141,100 | — | — |
| 2025-06-30 | $6.48 | $6.48 | 142,700 | — | — |
| 2025-06-27 | $6.66 | $6.66 | 216,500 | — | — |
| 2025-06-26 | $6.56 | $6.56 | 131,000 | — | — |
| 2025-06-25 | $6.42 | $6.42 | 251,000 | — | — |
| 2025-06-24 | $6.59 | $6.59 | 208,200 | — | — |
| 2025-06-23 | $6.86 | $6.86 | 172,700 | — | — |
| 2025-06-20 | $6.82 | $6.82 | 740,800 | — | — |
| 2025-06-18 | $7.08 | $7.08 | 272,900 | — | — |
| 2025-06-17 | $6.76 | $6.76 | 159,800 | — | — |
| 2025-06-16 | $6.93 | $6.93 | 192,000 | — | — |
| 2025-06-13 | $6.62 | $6.62 | 180,000 | — | — |
| 2025-06-12 | $6.76 | $6.76 | 189,000 | — | — |
| 2025-06-11 | $6.52 | $6.52 | 309,900 | — | — |
| 2025-06-10 | $6.17 | $6.17 | 95,800 | — | — |
| 2025-06-09 | $6.14 | $6.14 | 197,600 | — | — |
| 2025-06-06 | $6.49 | $6.49 | 204,100 | — | — |
| 2025-06-05 | $6.00 | $6.00 | 172,500 | — | — |
| 2025-06-04 | $5.99 | $5.99 | 288,900 | — | — |
| 2025-06-03 | $6.00 | $6.00 | 221,700 | — | — |
| 2025-06-02 | $5.79 | $5.79 | 337,500 | — | — |
| 2025-05-30 | $6.00 | $6.00 | 175,200 | — | — |
| 2025-05-29 | $5.93 | $5.93 | 162,500 | — | — |
| 2025-05-28 | $6.02 | $6.02 | 236,500 | — | — |
| 2025-05-27 | $6.12 | $6.12 | 210,800 | — | — |
| 2025-05-23 | $5.74 | $5.74 | 381,500 | — | — |
| 2025-05-22 | $5.66 | $5.66 | 304,100 | — | — |
| 2025-05-21 | $5.67 | $5.67 | 266,900 | — | — |
| 2025-05-20 | $5.64 | $5.64 | 346,100 | — | — |
| 2025-05-19 | $6.00 | $6.00 | 536,400 | — | — |
| 2025-05-16 | $5.60 | $5.60 | 582,900 | — | — |
| 2025-05-15 | $5.14 | $5.14 | 503,900 | — | — |
| 2025-05-14 | $5.31 | $5.31 | 511,400 | — | — |
| 2025-05-13 | $5.50 | $5.50 | 3,801,600 | — | — |
| 2025-05-12 | $4.65 | $4.65 | 412,200 | — | — |
| 2025-05-09 | $4.40 | $4.40 | 355,600 | — | — |
| 2025-05-08 | $4.27 | $4.27 | 456,100 | — | — |
| 2025-05-07 | $3.98 | $3.98 | 253,100 | — | — |
| 2025-05-06 | $3.84 | $3.84 | 755,600 | — | — |
| 2025-05-05 | $4.29 | $4.29 | 134,400 | — | — |
| 2025-05-02 | $4.44 | $4.44 | 126,100 | — | — |
| 2025-05-01 | $4.38 | $4.38 | 134,000 | — | — |
| 2025-04-30 | $4.34 | $4.34 | 196,700 | — | — |
| 2025-04-29 | $4.31 | $4.31 | 159,600 | — | — |
| 2025-04-28 | $4.30 | $4.30 | 121,100 | — | — |
| 2025-04-25 | $4.29 | $4.29 | 151,100 | — | — |
| 2025-04-24 | $4.47 | $4.47 | 226,500 | — | — |
| 2025-04-23 | $4.41 | $4.41 | 248,200 | — | — |
| 2025-04-22 | $4.37 | $4.37 | 268,900 | — | — |
| 2025-04-21 | $4.22 | $4.22 | 267,900 | — | — |
| 2025-04-17 | $4.25 | $4.25 | 209,700 | — | — |
| 2025-04-16 | $4.20 | $4.20 | 230,100 | — | — |
| 2025-04-15 | $4.26 | $4.26 | 354,200 | — | — |
| 2025-04-14 | $4.42 | $4.42 | 299,900 | — | — |
| 2025-04-11 | $4.17 | $4.17 | 394,800 | — | — |
| 2025-04-10 | $4.39 | $4.39 | 386,900 | — | — |
| 2025-04-09 | $4.90 | $4.90 | 626,300 | — | — |
| 2025-04-08 | $4.73 | $4.73 | 336,900 | — | — |
| 2025-04-07 | $4.91 | $4.91 | 364,200 | — | — |
| 2025-04-04 | $5.02 | $5.02 | 390,000 | — | — |
| 2025-04-03 | $4.89 | $4.89 | 338,100 | — | — |
| 2025-04-02 | $5.64 | $5.64 | 282,000 | — | — |
| 2025-04-01 | $5.31 | $5.31 | 176,100 | — | — |
| 2025-03-31 | $5.31 | $5.31 | 170,400 | — | — |
| 2025-03-28 | $5.59 | $5.59 | 211,300 | — | — |
| 2025-03-27 | $5.83 | $5.83 | 217,000 | — | — |
| 2025-03-26 | $5.59 | $5.59 | 114,800 | — | — |
| 2025-03-25 | $5.64 | $5.64 | 263,600 | — | — |
| 2025-03-24 | $6.04 | $6.04 | 380,500 | — | — |
| 2025-03-21 | $5.71 | $5.71 | 736,300 | — | — |
| 2025-03-20 | $5.80 | $5.80 | 149,400 | — | — |
| 2025-03-19 | $5.75 | $5.75 | 156,100 | — | — |
| 2025-03-18 | $5.64 | $5.64 | 247,300 | — | — |
| 2025-03-17 | $5.74 | $5.74 | 154,300 | — | — |
| 2025-03-14 | $5.83 | $5.83 | 213,200 | — | — |
| 2025-03-13 | $5.46 | $5.46 | 218,800 | — | — |
| 2025-03-12 | $5.31 | $5.31 | 198,700 | — | — |
| 2025-03-11 | $5.29 | $5.29 | 212,500 | — | — |
| 2025-03-10 | $5.47 | $5.47 | 196,200 | — | — |
| 2025-03-07 | $5.70 | $5.70 | 198,900 | — | — |
| 2025-03-06 | $6.07 | $6.07 | 267,700 | — | — |
| 2025-03-05 | $5.62 | $5.62 | 144,300 | — | — |
| 2025-03-04 | $5.66 | $5.66 | 226,400 | — | — |
| 2025-03-03 | $5.63 | $5.63 | 261,000 | — | — |
| 2025-02-28 | $6.28 | $6.28 | 298,300 | — | — |
| 2025-02-27 | $6.19 | $6.19 | 225,500 | — | — |
| 2025-02-26 | $6.12 | $6.12 | 307,300 | — | — |
| 2025-02-25 | $5.94 | $5.94 | 293,900 | — | — |
| 2025-02-24 | $6.12 | $6.12 | 191,400 | — | — |
| 2025-02-21 | $6.34 | $6.34 | 414,200 | — | — |
| 2025-02-20 | $6.33 | $6.33 | 500,100 | — | — |
| 2025-02-19 | $7.45 | $7.45 | 113,700 | — | — |
| 2025-02-18 | $7.38 | $7.38 | 146,200 | — | — |
| 2025-02-14 | $7.51 | $7.51 | 77,400 | — | — |
| 2025-02-13 | $7.40 | $7.40 | 69,400 | — | — |
| 2025-02-12 | $7.28 | $7.28 | 136,000 | — | — |
| 2025-02-11 | $7.42 | $7.42 | 124,500 | — | — |
| 2025-02-10 | $7.27 | $7.27 | 132,100 | — | — |
| 2025-02-07 | $7.33 | $7.33 | 110,700 | — | — |
| 2025-02-06 | $7.69 | $7.69 | 66,700 | — | — |
| 2025-02-05 | $8.20 | $8.20 | 117,900 | — | — |
| 2025-02-04 | $8.45 | $8.45 | 157,100 | — | — |
| 2025-02-03 | $7.83 | $7.83 | 117,400 | — | — |
| 2025-01-31 | $8.15 | $8.15 | 145,800 | — | — |
| 2025-01-30 | $8.14 | $8.14 | 91,300 | — | — |
| 2025-01-29 | $8.06 | $8.06 | 120,700 | — | — |
| 2025-01-28 | $8.00 | $8.00 | 131,300 | — | — |
| 2025-01-27 | $8.23 | $8.23 | 160,900 | — | — |
| 2025-01-24 | $7.87 | $7.87 | 119,200 | — | — |
| 2025-01-23 | $7.62 | $7.62 | 115,400 | — | — |
| 2025-01-22 | $7.80 | $7.80 | 102,300 | — | — |
| 2025-01-21 | $7.86 | $7.86 | 97,700 | — | — |
| 2025-01-17 | $7.83 | $7.83 | 113,100 | — | — |
| 2025-01-16 | $8.03 | $8.03 | 103,700 | — | — |
| 2025-01-15 | $7.76 | $7.76 | 109,800 | — | — |
| 2025-01-14 | $7.44 | $7.44 | 137,400 | — | — |
| 2025-01-13 | $7.30 | $7.30 | 84,300 | — | — |
| 2025-01-10 | $7.31 | $7.31 | 133,000 | — | — |
| 2025-01-08 | $7.58 | $7.58 | 95,600 | — | — |
| 2025-01-07 | $7.68 | $7.68 | 168,000 | — | — |
| 2025-01-06 | $7.98 | $7.98 | 120,300 | — | — |
| 2025-01-03 | $8.12 | $8.12 | 130,500 | — | — |
| 2025-01-02 | $7.84 | $7.84 | 185,400 | — | — |