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
- 2011-05-17 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 | $4.51 | $4.51 | 13,800 | — | — |
| 2025-12-30 | $4.53 | $4.53 | 9,100 | — | — |
| 2025-12-29 | $4.73 | $4.73 | 8,200 | — | — |
| 2025-12-26 | $5.06 | $5.06 | 16,500 | — | — |
| 2025-12-24 | $4.92 | $4.92 | 53,100 | — | — |
| 2025-12-23 | $4.85 | $4.85 | 76,500 | — | — |
| 2025-12-22 | $4.69 | $4.69 | 126,700 | — | — |
| 2025-12-19 | $4.88 | $4.88 | 15,400 | — | — |
| 2025-12-18 | $5.12 | $5.12 | 6,300 | — | — |
| 2025-12-17 | $5.34 | $5.34 | 8,100 | — | — |
| 2025-12-16 | $5.41 | $5.41 | 4,000 | — | — |
| 2025-12-15 | $5.60 | $5.60 | 14,000 | — | — |
| 2025-12-12 | $5.68 | $5.68 | 12,700 | — | — |
| 2025-12-11 | $5.94 | $5.94 | 26,800 | — | — |
| 2025-12-10 | $5.93 | $5.93 | 7,800 | — | — |
| 2025-12-09 | $6.01 | $6.01 | 7,300 | — | — |
| 2025-12-08 | $6.00 | $6.00 | 2,500 | — | — |
| 2025-12-05 | $6.00 | $6.00 | 6,300 | — | — |
| 2025-12-04 | $6.03 | $6.03 | 7,000 | — | — |
| 2025-12-03 | $6.08 | $6.08 | 26,600 | — | — |
| 2025-12-02 | $6.10 | $6.10 | 170,000 | — | — |
| 2025-12-01 | $6.16 | $6.16 | 22,800 | — | — |
| 2025-11-28 | $5.99 | $5.99 | 2,900 | — | — |
| 2025-11-26 | $5.85 | $5.85 | 2,100 | — | — |
| 2025-11-25 | $5.96 | $5.96 | 4,400 | — | — |
| 2025-11-24 | $5.94 | $5.94 | 5,900 | — | — |
| 2025-11-21 | $5.99 | $5.99 | 10,100 | — | — |
| 2025-11-20 | $6.00 | $6.00 | 5,600 | — | — |
| 2025-11-19 | $6.11 | $6.11 | 2,200 | — | — |
| 2025-11-18 | $5.99 | $5.99 | 15,900 | — | — |
| 2025-11-17 | $5.96 | $5.96 | 17,500 | — | — |
| 2025-11-14 | $6.08 | $6.08 | 2,300 | — | — |
| 2025-11-13 | $6.08 | $6.08 | 1,600 | — | — |
| 2025-11-12 | $5.99 | $5.99 | 3,500 | — | — |
| 2025-11-11 | $5.91 | $5.91 | 15,100 | — | — |
| 2025-11-10 | $5.92 | $5.92 | 5,400 | — | — |
| 2025-11-07 | $5.85 | $5.85 | 4,600 | — | — |
| 2025-11-06 | $5.96 | $5.96 | 4,100 | — | — |
| 2025-11-05 | $5.99 | $5.99 | 15,800 | — | — |
| 2025-11-04 | $6.00 | $6.00 | 29,900 | — | — |
| 2025-11-03 | $5.95 | $5.95 | 7,000 | — | — |
| 2025-10-31 | $6.00 | $6.00 | 5,300 | — | — |
| 2025-10-30 | $6.10 | $6.10 | 4,100 | — | — |
| 2025-10-29 | $6.10 | $6.10 | 13,100 | — | — |
| 2025-10-28 | $6.12 | $6.12 | 3,700 | — | — |
| 2025-10-27 | $6.02 | $6.02 | 14,500 | — | — |
| 2025-10-24 | $5.99 | $5.99 | 700 | — | — |
| 2025-10-23 | $6.06 | $6.06 | 4,700 | — | — |
| 2025-10-22 | $6.05 | $6.05 | 19,800 | — | — |
| 2025-10-21 | $5.88 | $5.88 | 14,100 | — | — |
| 2025-10-20 | $5.86 | $5.86 | 8,600 | — | — |
| 2025-10-17 | $5.87 | $5.87 | 11,200 | — | — |
| 2025-10-16 | $6.05 | $6.05 | 8,100 | — | — |
| 2025-10-15 | $6.00 | $6.00 | 7,600 | — | — |
| 2025-10-14 | $5.65 | $5.65 | 10,200 | — | — |
| 2025-10-13 | $5.85 | $5.85 | 4,000 | — | — |
| 2025-10-10 | $5.83 | $5.83 | 10,300 | — | — |
| 2025-10-09 | $5.81 | $5.81 | 4,000 | — | — |
| 2025-10-08 | $5.93 | $5.93 | 3,900 | — | — |
| 2025-10-07 | $5.85 | $5.85 | 13,000 | — | — |
| 2025-10-06 | $5.69 | $5.69 | 7,600 | — | — |
| 2025-10-03 | $5.74 | $5.74 | 14,200 | — | — |
| 2025-10-02 | $5.75 | $5.75 | 3,800 | — | — |
| 2025-10-01 | $5.83 | $5.83 | 4,000 | — | — |
| 2025-09-30 | $5.89 | $5.89 | 11,300 | — | — |
| 2025-09-29 | $5.69 | $5.69 | 8,500 | — | — |
| 2025-09-26 | $6.13 | $6.13 | 23,700 | — | — |
| 2025-09-25 | $5.61 | $5.61 | 2,000 | — | — |
| 2025-09-24 | $5.69 | $5.69 | 7,200 | — | — |
| 2025-09-23 | $5.56 | $5.56 | 5,200 | — | — |
| 2025-09-22 | $5.48 | $5.48 | 4,300 | — | — |
| 2025-09-19 | $5.40 | $5.40 | 3,000 | — | — |
| 2025-09-18 | $5.38 | $5.38 | 4,600 | — | — |
| 2025-09-17 | $5.40 | $5.40 | 5,600 | — | — |
| 2025-09-16 | $5.44 | $5.44 | 4,900 | — | — |
| 2025-09-15 | $5.31 | $5.31 | 11,000 | — | — |
| 2025-09-12 | $5.46 | $5.46 | 3,100 | — | — |
| 2025-09-11 | $5.40 | $5.40 | 11,600 | — | — |
| 2025-09-10 | $5.40 | $5.40 | 10,900 | — | — |
| 2025-09-09 | $5.46 | $5.46 | 4,800 | — | — |
| 2025-09-08 | $5.55 | $5.55 | 2,200 | — | — |
| 2025-09-05 | $5.43 | $5.43 | 2,200 | — | — |
| 2025-09-04 | $5.46 | $5.46 | 1,000 | — | — |
| 2025-09-03 | $5.43 | $5.43 | 7,900 | — | — |
| 2025-09-02 | $5.51 | $5.51 | 3,500 | — | — |
| 2025-08-29 | $5.61 | $5.61 | 3,000 | — | — |
| 2025-08-28 | $5.62 | $5.62 | 5,400 | — | — |
| 2025-08-27 | $5.59 | $5.59 | 11,900 | — | — |
| 2025-08-26 | $5.43 | $5.43 | 3,300 | — | — |
| 2025-08-25 | $5.51 | $5.51 | 6,100 | — | — |
| 2025-08-22 | $5.57 | $5.57 | 6,500 | — | — |
| 2025-08-21 | $5.59 | $5.59 | 4,600 | — | — |
| 2025-08-20 | $5.53 | $5.53 | 5,500 | — | — |
| 2025-08-19 | $5.60 | $5.60 | 13,300 | — | — |
| 2025-08-18 | $5.60 | $5.60 | 26,600 | — | — |
| 2025-08-15 | $5.86 | $5.86 | 13,700 | — | — |
| 2025-08-14 | $6.08 | $6.08 | 10,800 | — | — |
| 2025-08-13 | $6.12 | $6.12 | 9,300 | — | — |
| 2025-08-12 | $5.91 | $5.91 | 6,100 | — | — |
| 2025-08-11 | $5.98 | $5.98 | 18,300 | — | — |
| 2025-08-08 | $5.72 | $5.72 | 5,300 | — | — |
| 2025-08-07 | $5.93 | $5.93 | 5,100 | — | — |
| 2025-08-06 | $6.08 | $6.08 | 4,400 | — | — |
| 2025-08-05 | $6.25 | $6.25 | 18,800 | — | — |
| 2025-08-04 | $6.07 | $6.07 | 41,200 | — | — |
| 2025-08-01 | $5.88 | $5.88 | 23,400 | — | — |
| 2025-07-31 | $5.77 | $5.77 | 7,800 | — | — |
| 2025-07-30 | $5.95 | $5.95 | 24,700 | — | — |
| 2025-07-29 | $6.07 | $6.07 | 8,400 | — | — |
| 2025-07-28 | $6.30 | $6.30 | 7,700 | — | — |
| 2025-07-25 | $6.25 | $6.25 | 9,400 | — | — |
| 2025-07-24 | $6.20 | $6.20 | 18,700 | — | — |
| 2025-07-23 | $6.27 | $6.27 | 23,200 | — | — |
| 2025-07-22 | $5.89 | $5.89 | 12,200 | — | — |
| 2025-07-21 | $5.90 | $5.90 | 20,400 | — | — |
| 2025-07-18 | $6.15 | $6.15 | 5,900 | — | — |
| 2025-07-17 | $6.15 | $6.15 | 13,700 | — | — |
| 2025-07-16 | $5.92 | $5.92 | 11,100 | — | — |
| 2025-07-15 | $6.11 | $6.11 | 13,400 | — | — |
| 2025-07-14 | $6.08 | $6.08 | 23,800 | — | — |
| 2025-07-11 | $6.48 | $6.48 | 42,800 | — | — |
| 2025-07-10 | $6.15 | $6.15 | 26,600 | — | — |
| 2025-07-09 | $6.00 | $6.00 | 14,100 | — | — |
| 2025-07-08 | $5.90 | $5.90 | 16,600 | — | — |
| 2025-07-07 | $5.89 | $5.89 | 19,000 | — | — |
| 2025-07-03 | $5.89 | $5.89 | 14,500 | — | — |
| 2025-07-02 | $5.80 | $5.80 | 45,600 | — | — |
| 2025-07-01 | $5.34 | $5.34 | 9,400 | — | — |
| 2025-06-30 | $5.26 | $5.26 | 38,700 | — | — |
| 2025-06-27 | $5.34 | $5.34 | 24,000 | — | — |
| 2025-06-26 | $5.55 | $5.55 | 37,100 | — | — |
| 2025-06-25 | $5.48 | $5.48 | 524,900 | — | — |
| 2025-06-24 | $6.09 | $6.09 | 83,900 | — | — |
| 2025-06-23 | $5.92 | $5.92 | 53,200 | — | — |
| 2025-06-20 | $5.51 | $5.51 | 86,000 | — | — |
| 2025-06-18 | $5.85 | $5.85 | 65,000 | — | — |
| 2025-06-17 | $5.97 | $5.97 | 115,900 | — | — |
| 2025-06-16 | $6.32 | $6.32 | 449,400 | — | — |
| 2025-06-13 | $9.62 | $9.62 | 210,500 | — | — |
| 2025-06-12 | $9.25 | $9.25 | 111,000 | — | — |
| 2025-06-11 | $8.80 | $8.80 | 96,400 | — | — |
| 2025-06-10 | $8.63 | $8.63 | 207,900 | — | — |
| 2025-06-09 | $8.23 | $8.23 | 121,000 | — | — |
| 2025-06-06 | $7.79 | $7.79 | 141,200 | — | — |
| 2025-06-05 | $7.31 | $7.31 | 400,700 | — | — |
| 2025-06-04 | $7.87 | $7.87 | 4,013,400 | — | — |
| 2025-06-03 | $5.48 | $5.48 | 2,700 | — | — |
| 2025-06-02 | $5.45 | $5.45 | 4,600 | — | — |
| 2025-05-30 | $5.42 | $5.42 | 4,300 | — | — |
| 2025-05-29 | $5.47 | $5.47 | 4,200 | — | — |
| 2025-05-28 | $5.37 | $5.37 | 3,300 | — | — |
| 2025-05-27 | $5.37 | $5.37 | 6,700 | — | — |
| 2025-05-23 | $5.30 | $5.30 | 4,900 | — | — |
| 2025-05-22 | $5.35 | $5.35 | 7,200 | — | — |
| 2025-05-21 | $5.37 | $5.37 | 10,500 | — | — |
| 2025-05-20 | $5.52 | $5.52 | 9,100 | — | — |
| 2025-05-19 | $5.65 | $5.65 | 4,600 | — | — |
| 2025-05-16 | $5.74 | $5.74 | 5,200 | — | — |
| 2025-05-15 | $5.67 | $5.67 | 11,400 | — | — |
| 2025-05-14 | $5.75 | $5.75 | 6,100 | — | — |
| 2025-05-13 | $5.88 | $5.88 | 11,000 | — | — |
| 2025-05-12 | $6.03 | $6.03 | 5,100 | — | — |
| 2025-05-09 | $5.93 | $5.93 | 5,700 | — | — |
| 2025-05-08 | $5.85 | $5.85 | 4,800 | — | — |
| 2025-05-07 | $5.65 | $5.65 | 5,200 | — | — |
| 2025-05-06 | $5.52 | $5.52 | 5,400 | — | — |
| 2025-05-05 | $5.75 | $5.75 | 4,200 | — | — |
| 2025-05-02 | $5.71 | $5.71 | 8,700 | — | — |
| 2025-05-01 | $5.81 | $5.81 | 12,500 | — | — |
| 2025-04-30 | $5.80 | $5.80 | 3,100 | — | — |
| 2025-04-29 | $5.89 | $5.89 | 1,800 | — | — |
| 2025-04-28 | $5.93 | $5.93 | 5,200 | — | — |
| 2025-04-25 | $5.97 | $5.97 | 5,100 | — | — |
| 2025-04-24 | $5.94 | $5.94 | 11,700 | — | — |
| 2025-04-23 | $5.82 | $5.82 | 8,400 | — | — |
| 2025-04-22 | $5.67 | $5.67 | 12,400 | — | — |
| 2025-04-21 | $5.79 | $5.79 | 5,300 | — | — |
| 2025-04-17 | $5.80 | $5.80 | 3,900 | — | — |
| 2025-04-16 | $5.66 | $5.66 | 3,200 | — | — |
| 2025-04-15 | $5.78 | $5.78 | 6,600 | — | — |
| 2025-04-14 | $5.74 | $5.74 | 8,100 | — | — |
| 2025-04-11 | $5.71 | $5.71 | 4,300 | — | — |
| 2025-04-10 | $5.72 | $5.72 | 11,300 | — | — |
| 2025-04-09 | $5.89 | $5.89 | 17,200 | — | — |
| 2025-04-08 | $5.51 | $5.51 | 11,300 | — | — |
| 2025-04-07 | $5.68 | $5.68 | 14,600 | — | — |
| 2025-04-04 | $5.75 | $5.75 | 9,800 | — | — |
| 2025-04-03 | $6.13 | $6.13 | 11,900 | — | — |
| 2025-04-02 | $6.46 | $6.46 | 11,400 | — | — |
| 2025-04-01 | $6.50 | $6.50 | 7,500 | — | — |
| 2025-03-31 | $6.52 | $6.52 | 18,200 | — | — |
| 2025-03-28 | $6.51 | $6.51 | 8,600 | — | — |
| 2025-03-27 | $6.44 | $6.44 | 3,500 | — | — |
| 2025-03-26 | $6.43 | $6.43 | 5,300 | — | — |
| 2025-03-25 | $6.45 | $6.45 | 12,000 | — | — |
| 2025-03-24 | $6.36 | $6.36 | 8,600 | — | — |
| 2025-03-21 | $6.13 | $6.13 | 2,400 | — | — |
| 2025-03-20 | $6.11 | $6.11 | 14,900 | — | — |
| 2025-03-19 | $6.06 | $6.06 | 6,200 | — | — |
| 2025-03-18 | $6.03 | $6.03 | 7,400 | — | — |
| 2025-03-17 | $6.04 | $6.04 | 9,400 | — | — |
| 2025-03-14 | $5.97 | $5.97 | 14,000 | — | — |
| 2025-03-13 | $5.92 | $5.92 | 6,400 | — | — |
| 2025-03-12 | $5.96 | $5.96 | 5,200 | — | — |
| 2025-03-11 | $6.01 | $6.01 | 7,600 | — | — |
| 2025-03-10 | $6.02 | $6.02 | 11,700 | — | — |
| 2025-03-07 | $6.05 | $6.05 | 6,000 | — | — |
| 2025-03-06 | $6.01 | $6.01 | 16,900 | — | — |
| 2025-03-05 | $6.04 | $6.04 | 5,800 | — | — |
| 2025-03-04 | $6.00 | $6.00 | 12,500 | — | — |
| 2025-03-03 | $6.03 | $6.03 | 13,800 | — | — |
| 2025-02-28 | $6.03 | $6.03 | 11,100 | — | — |
| 2025-02-27 | $6.02 | $6.02 | 7,600 | — | — |
| 2025-02-26 | $6.12 | $6.12 | 7,900 | — | — |
| 2025-02-25 | $6.06 | $6.06 | 10,900 | — | — |
| 2025-02-24 | $6.24 | $6.24 | 31,900 | — | — |
| 2025-02-21 | $5.83 | $5.83 | 7,500 | — | — |
| 2025-02-20 | $5.91 | $5.91 | 6,300 | — | — |
| 2025-02-19 | $5.97 | $5.97 | 7,100 | — | — |
| 2025-02-18 | $5.85 | $5.85 | 2,500 | — | — |
| 2025-02-14 | $6.09 | $6.09 | 2,600 | — | — |
| 2025-02-13 | $6.00 | $6.00 | 8,300 | — | — |
| 2025-02-12 | $6.11 | $6.11 | 7,500 | — | — |
| 2025-02-11 | $5.98 | $5.98 | 2,800 | — | — |
| 2025-02-10 | $6.02 | $6.02 | 4,400 | — | — |
| 2025-02-07 | $6.01 | $6.01 | 6,100 | — | — |
| 2025-02-06 | $6.01 | $6.01 | 6,700 | — | — |
| 2025-02-05 | $6.14 | $6.14 | 3,000 | — | — |
| 2025-02-04 | $6.16 | $6.16 | 5,700 | — | — |
| 2025-02-03 | $6.16 | $6.16 | 6,800 | — | — |
| 2025-01-31 | $6.11 | $6.11 | 13,500 | — | — |
| 2025-01-30 | $6.30 | $6.30 | 3,000 | — | — |
| 2025-01-29 | $6.21 | $6.21 | 2,400 | — | — |
| 2025-01-28 | $6.20 | $6.20 | 13,000 | — | — |
| 2025-01-27 | $6.44 | $6.44 | 9,500 | — | — |
| 2025-01-24 | $6.83 | $6.83 | 4,600 | — | — |
| 2025-01-23 | $6.62 | $6.62 | 3,600 | — | — |
| 2025-01-22 | $6.83 | $6.83 | 4,900 | — | — |
| 2025-01-21 | $6.72 | $6.72 | 6,600 | — | — |
| 2025-01-17 | $6.78 | $6.78 | 6,300 | — | — |
| 2025-01-16 | $6.76 | $6.76 | 7,200 | — | — |
| 2025-01-15 | $7.00 | $7.00 | 5,800 | — | — |
| 2025-01-14 | $6.98 | $6.98 | 4,800 | — | — |
| 2025-01-13 | $7.10 | $7.10 | 12,900 | — | — |
| 2025-01-10 | $7.05 | $7.05 | 14,400 | — | — |
| 2025-01-08 | $7.11 | $7.11 | 11,200 | — | — |
| 2025-01-07 | $7.20 | $7.20 | 31,800 | — | — |
| 2025-01-06 | $6.81 | $6.81 | 37,600 | — | — |
| 2025-01-03 | $6.73 | $6.73 | 13,700 | — | — |
| 2025-01-02 | $6.13 | $6.13 | 7,400 | — | — |