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
- 2005-11-18 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 | $4.97 | $4.97 | 13,266,900 | — | — |
| 2025-12-30 | $5.14 | $5.14 | 29,989,000 | — | — |
| 2025-12-29 | $4.78 | $4.78 | 11,624,000 | — | — |
| 2025-12-26 | $4.65 | $4.65 | 7,998,100 | — | — |
| 2025-12-24 | $4.62 | $4.62 | 4,780,900 | — | — |
| 2025-12-23 | $4.56 | $4.56 | 8,099,400 | — | — |
| 2025-12-22 | $4.55 | $4.55 | 19,640,500 | — | — |
| 2025-12-19 | $4.53 | $4.53 | 44,275,200 | — | — |
| 2025-12-18 | $4.54 | $4.54 | 13,368,200 | — | — |
| 2025-12-17 | $4.37 | $4.37 | 10,791,500 | — | — |
| 2025-12-16 | $4.35 | $4.35 | 9,727,700 | — | — |
| 2025-12-15 | $4.30 | $4.30 | 6,919,100 | — | — |
| 2025-12-12 | $4.33 | $4.33 | 7,637,800 | — | — |
| 2025-12-11 | $4.42 | $4.42 | 6,337,300 | — | — |
| 2025-12-10 | $4.38 | $4.38 | 7,751,200 | — | — |
| 2025-12-09 | $4.31 | $4.31 | 6,190,800 | — | — |
| 2025-12-08 | $4.36 | $4.36 | 11,247,200 | — | — |
| 2025-12-05 | $4.55 | $4.55 | 6,214,000 | — | — |
| 2025-12-04 | $4.53 | $4.53 | 8,041,700 | — | — |
| 2025-12-03 | $4.64 | $4.64 | 5,726,300 | — | — |
| 2025-12-02 | $4.56 | $4.56 | 6,110,200 | — | — |
| 2025-12-01 | $4.58 | $4.58 | 7,652,400 | — | — |
| 2025-11-28 | $4.62 | $4.62 | 3,462,200 | — | — |
| 2025-11-26 | $4.62 | $4.62 | 6,923,200 | — | — |
| 2025-11-25 | $4.50 | $4.50 | 9,296,500 | — | — |
| 2025-11-24 | $4.40 | $4.40 | 10,446,600 | — | — |
| 2025-11-21 | $4.28 | $4.28 | 11,168,200 | — | — |
| 2025-11-20 | $4.17 | $4.17 | 9,260,300 | — | — |
| 2025-11-19 | $4.23 | $4.23 | 7,201,500 | — | — |
| 2025-11-18 | $4.27 | $4.27 | 7,465,100 | — | — |
| 2025-11-17 | $4.26 | $4.26 | 14,494,100 | — | — |
| 2025-11-14 | $4.53 | $4.53 | 9,477,900 | — | — |
| 2025-11-13 | $4.66 | $4.66 | 7,486,800 | — | — |
| 2025-11-12 | $4.81 | $4.81 | 11,139,300 | — | — |
| 2025-11-11 | $4.63 | $4.63 | 10,583,800 | — | — |
| 2025-11-10 | $4.48 | $4.48 | 10,218,400 | — | — |
| 2025-11-07 | $4.66 | $4.66 | 15,499,600 | — | — |
| 2025-11-06 | $4.55 | $4.55 | 18,607,800 | — | — |
| 2025-11-05 | $4.61 | $4.61 | 15,926,000 | — | — |
| 2025-11-04 | $4.48 | $4.48 | 10,975,100 | — | — |
| 2025-11-03 | $4.57 | $4.57 | 8,991,300 | — | — |
| 2025-10-31 | $4.61 | $4.61 | 10,836,900 | — | — |
| 2025-10-30 | $4.55 | $4.55 | 12,248,400 | — | — |
| 2025-10-29 | $4.62 | $4.62 | 11,360,100 | — | — |
| 2025-10-28 | $4.72 | $4.72 | 10,112,000 | — | — |
| 2025-10-27 | $4.85 | $4.85 | 9,498,500 | — | — |
| 2025-10-24 | $4.81 | $4.81 | 7,888,500 | — | — |
| 2025-10-23 | $4.85 | $4.85 | 8,176,300 | — | — |
| 2025-10-22 | $4.78 | $4.78 | 9,421,900 | — | — |
| 2025-10-21 | $4.79 | $4.79 | 8,770,500 | — | — |
| 2025-10-20 | $4.73 | $4.73 | 8,049,900 | — | — |
| 2025-10-17 | $4.78 | $4.78 | 6,619,200 | — | — |
| 2025-10-16 | $4.76 | $4.76 | 7,526,700 | — | — |
| 2025-10-15 | $4.80 | $4.80 | 7,005,600 | — | — |
| 2025-10-14 | $4.89 | $4.89 | 8,718,600 | — | — |
| 2025-10-13 | $4.84 | $4.84 | 9,360,400 | — | — |
| 2025-10-10 | $4.75 | $4.75 | 10,563,200 | — | — |
| 2025-10-09 | $4.81 | $4.81 | 9,135,300 | — | — |
| 2025-10-08 | $4.95 | $4.95 | 7,659,000 | — | — |
| 2025-10-07 | $4.85 | $4.85 | 8,628,700 | — | — |
| 2025-10-06 | $5.00 | $5.00 | 7,461,000 | — | — |
| 2025-10-03 | $5.05 | $5.05 | 8,576,500 | — | — |
| 2025-10-02 | $5.09 | $5.09 | 9,883,400 | — | — |
| 2025-10-01 | $5.03 | $5.03 | 10,613,900 | — | — |
| 2025-09-30 | $4.99 | $4.99 | 8,594,400 | — | — |
| 2025-09-29 | $5.00 | $5.00 | 9,091,600 | — | — |
| 2025-09-26 | $4.97 | $4.97 | 14,483,000 | — | — |
| 2025-09-25 | $4.77 | $4.77 | 11,912,700 | — | — |
| 2025-09-24 | $4.84 | $4.84 | 10,013,700 | — | — |
| 2025-09-23 | $4.78 | $4.78 | 12,853,800 | — | — |
| 2025-09-22 | $4.78 | $4.78 | 11,119,500 | — | — |
| 2025-09-19 | $4.83 | $4.83 | 16,215,700 | — | — |
| 2025-09-18 | $4.95 | $4.95 | 12,189,800 | — | — |
| 2025-09-17 | $4.86 | $4.86 | 13,202,800 | — | — |
| 2025-09-16 | $4.86 | $4.86 | 10,944,200 | — | — |
| 2025-09-15 | $4.88 | $4.88 | 10,825,000 | — | — |
| 2025-09-12 | $4.85 | $4.85 | 19,419,500 | — | — |
| 2025-09-11 | $5.03 | $5.03 | 9,107,400 | — | — |
| 2025-09-10 | $5.00 | $5.00 | 13,074,400 | — | — |
| 2025-09-09 | $5.04 | $5.04 | 8,221,900 | — | — |
| 2025-09-08 | $5.10 | $5.10 | 10,115,400 | — | — |
| 2025-09-05 | $5.14 | $5.14 | 9,345,200 | — | — |
| 2025-09-04 | $5.26 | $5.26 | 13,690,000 | — | — |
| 2025-09-03 | $5.06 | $5.06 | 10,271,400 | — | — |
| 2025-09-02 | $5.03 | $5.03 | 13,475,800 | — | — |
| 2025-08-29 | $5.00 | $5.00 | 10,531,200 | — | — |
| 2025-08-28 | $5.02 | $5.02 | 11,861,400 | — | — |
| 2025-08-27 | $5.04 | $5.04 | 13,281,600 | — | — |
| 2025-08-26 | $4.99 | $4.99 | 12,821,400 | — | — |
| 2025-08-25 | $5.07 | $5.07 | 16,467,500 | — | — |
| 2025-08-22 | $5.14 | $5.14 | 12,239,800 | — | — |
| 2025-08-21 | $5.05 | $5.05 | 16,838,700 | — | — |
| 2025-08-20 | $5.13 | $5.13 | 13,439,100 | — | — |
| 2025-08-19 | $5.08 | $5.08 | 17,601,400 | — | — |
| 2025-08-18 | $5.17 | $5.17 | 15,829,000 | — | — |
| 2025-08-15 | $5.17 | $5.17 | 30,531,300 | — | — |
| 2025-08-14 | $4.92 | $4.92 | 20,825,500 | — | — |
| 2025-08-13 | $5.06 | $5.06 | 23,318,500 | — | — |
| 2025-08-12 | $5.03 | $5.03 | 25,218,300 | — | — |
| 2025-08-11 | $5.12 | $5.12 | 25,100,200 | — | — |
| 2025-08-08 | $5.44 | $5.44 | 61,855,600 | — | — |
| 2025-08-07 | $6.64 | $6.64 | 12,564,700 | — | — |
| 2025-08-06 | $6.73 | $6.73 | 4,269,200 | — | — |
| 2025-08-05 | $6.71 | $6.71 | 6,449,500 | — | — |
| 2025-08-04 | $6.74 | $6.74 | 6,714,100 | — | — |
| 2025-08-01 | $6.57 | $6.57 | 8,419,200 | — | — |
| 2025-07-31 | $6.64 | $6.64 | 8,125,000 | — | — |
| 2025-07-30 | $6.76 | $6.76 | 6,216,400 | — | — |
| 2025-07-29 | $6.88 | $6.88 | 8,462,600 | — | — |
| 2025-07-28 | $7.16 | $7.16 | 9,198,000 | — | — |
| 2025-07-25 | $7.36 | $7.36 | 10,206,500 | — | — |
| 2025-07-24 | $7.17 | $7.17 | 15,471,200 | — | — |
| 2025-07-23 | $7.37 | $7.37 | 7,538,900 | — | — |
| 2025-07-22 | $7.20 | $7.20 | 8,686,700 | — | — |
| 2025-07-21 | $6.98 | $6.98 | 10,111,500 | — | — |
| 2025-07-18 | $6.86 | $6.86 | 5,781,800 | — | — |
| 2025-07-17 | $6.84 | $6.84 | 6,967,500 | — | — |
| 2025-07-16 | $6.69 | $6.69 | 8,354,300 | — | — |
| 2025-07-15 | $6.83 | $6.83 | 8,845,700 | — | — |
| 2025-07-14 | $6.99 | $6.99 | 9,632,200 | — | — |
| 2025-07-11 | $6.85 | $6.85 | 15,490,600 | — | — |
| 2025-07-10 | $7.08 | $7.08 | 23,278,600 | — | — |
| 2025-07-09 | $6.93 | $6.93 | 8,585,700 | — | — |
| 2025-07-08 | $7.00 | $7.00 | 9,594,100 | — | — |
| 2025-07-07 | $6.98 | $6.98 | 8,024,300 | — | — |
| 2025-07-03 | $7.11 | $7.11 | 5,426,500 | — | — |
| 2025-07-02 | $7.22 | $7.22 | 11,602,300 | — | — |
| 2025-07-01 | $7.09 | $7.09 | 11,450,700 | — | — |
| 2025-06-30 | $6.83 | $6.83 | 7,902,800 | — | — |
| 2025-06-27 | $6.89 | $6.89 | 10,027,600 | — | — |
| 2025-06-26 | $6.83 | $6.83 | 7,129,400 | — | — |
| 2025-06-25 | $6.70 | $6.70 | 6,988,400 | — | — |
| 2025-06-24 | $6.91 | $6.91 | 9,510,500 | — | — |
| 2025-06-23 | $6.87 | $6.87 | 13,442,500 | — | — |
| 2025-06-20 | $7.03 | $7.03 | 20,757,600 | — | — |
| 2025-06-18 | $6.17 | $6.17 | 7,079,500 | — | — |
| 2025-06-17 | $6.33 | $6.33 | 11,699,300 | — | — |
| 2025-06-16 | $6.64 | $6.64 | 13,468,700 | — | — |
| 2025-06-13 | $6.60 | $6.60 | 8,373,200 | — | — |
| 2025-06-12 | $6.84 | $6.84 | 7,816,700 | — | — |
| 2025-06-11 | $7.01 | $7.01 | 7,733,800 | — | — |
| 2025-06-10 | $6.92 | $6.92 | 10,879,700 | — | — |
| 2025-06-09 | $6.75 | $6.75 | 6,634,100 | — | — |
| 2025-06-06 | $6.74 | $6.74 | 7,629,500 | — | — |
| 2025-06-05 | $6.57 | $6.57 | 6,766,300 | — | — |
| 2025-06-04 | $6.60 | $6.60 | 7,447,100 | — | — |
| 2025-06-03 | $6.54 | $6.54 | 8,939,000 | — | — |
| 2025-06-02 | $6.51 | $6.51 | 7,368,500 | — | — |
| 2025-05-30 | $6.71 | $6.71 | 9,800,700 | — | — |
| 2025-05-29 | $6.72 | $6.72 | 11,397,600 | — | — |
| 2025-05-28 | $6.97 | $6.97 | 12,123,700 | — | — |
| 2025-05-27 | $6.96 | $6.96 | 15,865,300 | — | — |
| 2025-05-23 | $6.69 | $6.69 | 24,913,800 | — | — |
| 2025-05-22 | $6.52 | $6.52 | 11,663,400 | — | — |
| 2025-05-21 | $6.52 | $6.52 | 13,132,400 | — | — |
| 2025-05-20 | $6.67 | $6.67 | 11,351,000 | — | — |
| 2025-05-19 | $6.55 | $6.55 | 11,044,100 | — | — |
| 2025-05-16 | $6.71 | $6.71 | 15,399,200 | — | — |
| 2025-05-15 | $6.54 | $6.54 | 15,380,400 | — | — |
| 2025-05-14 | $6.27 | $6.27 | 35,971,000 | — | — |
| 2025-05-13 | $6.27 | $6.27 | 23,329,200 | — | — |
| 2025-05-12 | $6.21 | $6.21 | 28,868,900 | — | — |
| 2025-05-09 | $5.84 | $5.84 | 15,529,500 | — | — |
| 2025-05-08 | $5.94 | $5.94 | 17,623,300 | — | — |
| 2025-05-07 | $5.72 | $5.72 | 12,809,500 | — | — |
| 2025-05-06 | $5.70 | $5.70 | 11,137,800 | — | — |
| 2025-05-05 | $5.90 | $5.90 | 15,613,300 | — | — |
| 2025-05-02 | $5.99 | $5.99 | 8,784,100 | — | — |
| 2025-05-01 | $5.80 | $5.80 | 12,235,000 | — | — |
| 2025-04-30 | $5.72 | $5.72 | 12,703,100 | — | — |
| 2025-04-29 | $5.81 | $5.81 | 12,913,000 | — | — |
| 2025-04-28 | $5.79 | $5.79 | 11,886,100 | — | — |
| 2025-04-25 | $5.71 | $5.71 | 14,030,400 | — | — |
| 2025-04-24 | $5.80 | $5.80 | 12,607,000 | — | — |
| 2025-04-23 | $5.78 | $5.78 | 10,677,900 | — | — |
| 2025-04-22 | $5.86 | $5.86 | 10,311,900 | — | — |
| 2025-04-21 | $5.74 | $5.74 | 13,400,200 | — | — |
| 2025-04-17 | $5.83 | $5.83 | 16,458,700 | — | — |
| 2025-04-16 | $5.56 | $5.56 | 8,638,500 | — | — |
| 2025-04-15 | $5.74 | $5.74 | 18,496,600 | — | — |
| 2025-04-14 | $5.44 | $5.44 | 16,034,200 | — | — |
| 2025-04-11 | $5.19 | $5.19 | 15,701,200 | — | — |
| 2025-04-10 | $5.20 | $5.20 | 17,277,000 | — | — |
| 2025-04-09 | $5.63 | $5.63 | 38,424,600 | — | — |
| 2025-04-08 | $4.94 | $4.94 | 22,137,200 | — | — |
| 2025-04-07 | $5.24 | $5.24 | 35,991,000 | — | — |
| 2025-04-04 | $5.26 | $5.26 | 30,143,100 | — | — |
| 2025-04-03 | $5.36 | $5.36 | 35,641,000 | — | — |
| 2025-04-02 | $6.60 | $6.60 | 12,764,700 | — | — |
| 2025-04-01 | $6.35 | $6.35 | 15,193,500 | — | — |
| 2025-03-31 | $6.25 | $6.25 | 8,206,200 | — | — |
| 2025-03-28 | $6.30 | $6.30 | 9,587,900 | — | — |
| 2025-03-27 | $6.35 | $6.35 | 9,417,100 | — | — |
| 2025-03-26 | $6.32 | $6.32 | 14,176,300 | — | — |
| 2025-03-25 | $6.39 | $6.39 | 12,828,300 | — | — |
| 2025-03-24 | $6.61 | $6.61 | 18,738,200 | — | — |
| 2025-03-21 | $6.42 | $6.42 | 20,112,000 | — | — |
| 2025-03-20 | $6.47 | $6.47 | 12,903,600 | — | — |
| 2025-03-19 | $6.60 | $6.60 | 11,345,000 | — | — |
| 2025-03-18 | $6.71 | $6.71 | 9,619,100 | — | — |
| 2025-03-17 | $6.94 | $6.94 | 18,302,300 | — | — |
| 2025-03-14 | $6.70 | $6.70 | 20,514,400 | — | — |
| 2025-03-13 | $7.05 | $7.05 | 20,515,600 | — | — |
| 2025-03-12 | $7.19 | $7.19 | 13,486,900 | — | — |
| 2025-03-11 | $7.38 | $7.38 | 13,719,600 | — | — |
| 2025-03-10 | $7.26 | $7.26 | 12,089,600 | — | — |
| 2025-03-07 | $7.08 | $7.08 | 15,136,900 | — | — |
| 2025-03-06 | $6.90 | $6.90 | 17,788,500 | — | — |
| 2025-03-05 | $6.95 | $6.95 | 14,917,100 | — | — |
| 2025-03-04 | $6.67 | $6.67 | 13,301,800 | — | — |
| 2025-03-03 | $6.72 | $6.72 | 18,028,700 | — | — |
| 2025-02-28 | $6.81 | $6.81 | 9,433,500 | — | — |
| 2025-02-27 | $6.78 | $6.78 | 10,068,600 | — | — |
| 2025-02-26 | $6.98 | $6.98 | 10,082,600 | — | — |
| 2025-02-25 | $7.11 | $7.11 | 9,948,800 | — | — |
| 2025-02-24 | $7.21 | $7.21 | 12,139,900 | — | — |
| 2025-02-21 | $7.09 | $7.09 | 9,805,200 | — | — |
| 2025-02-20 | $7.16 | $7.16 | 9,086,900 | — | — |
| 2025-02-19 | $7.24 | $7.24 | 10,928,800 | — | — |
| 2025-02-18 | $7.22 | $7.22 | 11,350,900 | — | — |
| 2025-02-14 | $7.10 | $7.10 | 9,948,200 | — | — |
| 2025-02-13 | $7.28 | $7.28 | 10,051,800 | — | — |
| 2025-02-12 | $7.14 | $7.14 | 9,435,600 | — | — |
| 2025-02-11 | $7.23 | $7.23 | 12,492,200 | — | — |
| 2025-02-10 | $7.28 | $7.28 | 12,861,700 | — | — |
| 2025-02-07 | $7.30 | $7.30 | 13,404,500 | — | — |
| 2025-02-06 | $7.60 | $7.60 | 22,370,400 | — | — |
| 2025-02-05 | $8.24 | $8.24 | 13,498,300 | — | — |
| 2025-02-04 | $8.25 | $8.25 | 9,003,500 | — | — |
| 2025-02-03 | $8.25 | $8.25 | 16,350,000 | — | — |
| 2025-01-31 | $8.35 | $8.35 | 9,092,600 | — | — |
| 2025-01-30 | $8.66 | $8.66 | 7,744,400 | — | — |
| 2025-01-29 | $8.21 | $8.21 | 7,816,000 | — | — |
| 2025-01-28 | $8.10 | $8.10 | 12,492,200 | — | — |
| 2025-01-27 | $8.26 | $8.26 | 14,276,900 | — | — |
| 2025-01-24 | $8.42 | $8.42 | 8,181,700 | — | — |
| 2025-01-23 | $8.52 | $8.52 | 7,297,800 | — | — |
| 2025-01-22 | $8.61 | $8.61 | 7,774,500 | — | — |
| 2025-01-21 | $8.54 | $8.54 | 9,396,800 | — | — |
| 2025-01-17 | $8.20 | $8.20 | 7,375,400 | — | — |
| 2025-01-16 | $8.08 | $8.08 | 8,608,400 | — | — |
| 2025-01-15 | $8.10 | $8.10 | 5,697,800 | — | — |
| 2025-01-14 | $8.19 | $8.19 | 6,652,100 | — | — |
| 2025-01-13 | $8.30 | $8.30 | 12,554,600 | — | — |
| 2025-01-10 | $8.21 | $8.21 | 9,747,800 | — | — |
| 2025-01-08 | $8.09 | $8.09 | 9,600,600 | — | — |
| 2025-01-07 | $8.39 | $8.39 | 11,582,200 | — | — |
| 2025-01-06 | $8.47 | $8.47 | 11,197,000 | — | — |
| 2025-01-03 | $8.36 | $8.36 | 7,199,600 | — | — |
| 2025-01-02 | $8.10 | $8.10 | 6,477,400 | — | — |