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
- 1992-12-23 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 | $5.72 | $5.72 | 35,700 | — | — |
| 2025-12-30 | $5.55 | $5.55 | 36,900 | — | — |
| 2025-12-29 | $5.61 | $5.61 | 27,100 | — | — |
| 2025-12-26 | $5.76 | $5.76 | 39,100 | — | — |
| 2025-12-24 | $5.91 | $5.91 | 25,200 | — | — |
| 2025-12-23 | $5.85 | $5.85 | 40,300 | — | — |
| 2025-12-22 | $5.92 | $5.92 | 23,500 | — | — |
| 2025-12-19 | $5.74 | $5.74 | 46,300 | — | — |
| 2025-12-18 | $5.80 | $5.80 | 38,700 | — | — |
| 2025-12-17 | $5.91 | $5.91 | 34,100 | — | — |
| 2025-12-16 | $5.79 | $5.79 | 75,000 | — | — |
| 2025-12-15 | $5.75 | $5.75 | 37,700 | — | — |
| 2025-12-12 | $5.75 | $5.75 | 32,500 | — | — |
| 2025-12-11 | $5.77 | $5.77 | 35,100 | — | — |
| 2025-12-10 | $5.54 | $5.54 | 49,600 | — | — |
| 2025-12-09 | $5.45 | $5.45 | 13,800 | — | — |
| 2025-12-08 | $5.40 | $5.40 | 42,500 | — | — |
| 2025-12-05 | $5.65 | $5.65 | 9,600 | — | — |
| 2025-12-04 | $5.56 | $5.56 | 18,000 | — | — |
| 2025-12-03 | $5.65 | $5.65 | 6,600 | — | — |
| 2025-12-02 | $5.54 | $5.54 | 37,400 | — | — |
| 2025-12-01 | $5.56 | $5.56 | 18,300 | — | — |
| 2025-11-28 | $5.69 | $5.69 | 11,800 | — | — |
| 2025-11-26 | $5.80 | $5.80 | 25,900 | — | — |
| 2025-11-25 | $5.87 | $5.87 | 43,300 | — | — |
| 2025-11-24 | $5.64 | $5.64 | 79,700 | — | — |
| 2025-11-21 | $5.24 | $5.24 | 36,500 | — | — |
| 2025-11-20 | $5.17 | $5.17 | 79,500 | — | — |
| 2025-11-19 | $5.06 | $5.06 | 168,800 | — | — |
| 2025-11-18 | $5.05 | $5.05 | 99,600 | — | — |
| 2025-11-17 | $5.54 | $5.54 | 61,700 | — | — |
| 2025-11-14 | $5.56 | $5.56 | 38,300 | — | — |
| 2025-11-13 | $5.74 | $5.74 | 19,700 | — | — |
| 2025-11-12 | $5.76 | $5.76 | 45,700 | — | — |
| 2025-11-11 | $5.66 | $5.66 | 92,300 | — | — |
| 2025-11-10 | $6.24 | $6.24 | 100,500 | — | — |
| 2025-11-07 | $6.75 | $6.75 | 31,700 | — | — |
| 2025-11-06 | $6.87 | $6.87 | 61,300 | — | — |
| 2025-11-05 | $7.01 | $7.01 | 40,500 | — | — |
| 2025-11-04 | $6.86 | $6.86 | 80,700 | — | — |
| 2025-11-03 | $6.95 | $6.95 | 21,100 | — | — |
| 2025-10-31 | $7.03 | $7.03 | 36,800 | — | — |
| 2025-10-30 | $6.86 | $6.86 | 25,700 | — | — |
| 2025-10-29 | $6.86 | $6.86 | 20,800 | — | — |
| 2025-10-28 | $6.97 | $6.97 | 50,600 | — | — |
| 2025-10-27 | $6.76 | $6.76 | 20,700 | — | — |
| 2025-10-24 | $6.95 | $6.95 | 23,500 | — | — |
| 2025-10-23 | $6.74 | $6.74 | 34,200 | — | — |
| 2025-10-22 | $6.65 | $6.65 | 36,500 | — | — |
| 2025-10-21 | $6.83 | $6.83 | 38,200 | — | — |
| 2025-10-20 | $6.71 | $6.71 | 41,100 | — | — |
| 2025-10-17 | $6.44 | $6.44 | 92,500 | — | — |
| 2025-10-16 | $6.82 | $6.82 | 56,900 | — | — |
| 2025-10-15 | $7.06 | $7.06 | 117,400 | — | — |
| 2025-10-14 | $7.21 | $7.21 | 242,600 | — | — |
| 2025-10-13 | $6.92 | $6.92 | 84,600 | — | — |
| 2025-10-10 | $6.41 | $6.41 | 52,900 | — | — |
| 2025-10-09 | $6.81 | $6.81 | 61,800 | — | — |
| 2025-10-08 | $6.84 | $6.84 | 24,900 | — | — |
| 2025-10-07 | $6.69 | $6.69 | 51,600 | — | — |
| 2025-10-06 | $7.08 | $7.08 | 27,900 | — | — |
| 2025-10-03 | $6.87 | $6.87 | 28,200 | — | — |
| 2025-10-02 | $6.81 | $6.81 | 16,100 | — | — |
| 2025-10-01 | $6.84 | $6.84 | 29,900 | — | — |
| 2025-09-30 | $6.82 | $6.82 | 19,200 | — | — |
| 2025-09-29 | $6.83 | $6.83 | 17,300 | — | — |
| 2025-09-26 | $6.81 | $6.81 | 43,300 | — | — |
| 2025-09-25 | $6.83 | $6.83 | 33,800 | — | — |
| 2025-09-24 | $7.02 | $7.02 | 52,900 | — | — |
| 2025-09-23 | $6.90 | $6.90 | 34,600 | — | — |
| 2025-09-22 | $7.06 | $7.06 | 40,900 | — | — |
| 2025-09-19 | $7.06 | $7.06 | 82,700 | — | — |
| 2025-09-18 | $7.14 | $7.14 | 31,900 | — | — |
| 2025-09-17 | $6.84 | $6.84 | 36,900 | — | — |
| 2025-09-16 | $6.77 | $6.77 | 20,000 | — | — |
| 2025-09-15 | $6.83 | $6.83 | 103,400 | — | — |
| 2025-09-12 | $6.85 | $6.85 | 32,700 | — | — |
| 2025-09-11 | $6.95 | $6.95 | 91,100 | — | — |
| 2025-09-10 | $6.70 | $6.70 | 47,500 | — | — |
| 2025-09-09 | $6.57 | $6.57 | 129,100 | — | — |
| 2025-09-08 | $6.99 | $6.99 | 39,600 | — | — |
| 2025-09-05 | $7.12 | $7.12 | 22,500 | — | — |
| 2025-09-04 | $7.19 | $7.19 | 45,500 | — | — |
| 2025-09-03 | $6.75 | $6.75 | 44,100 | — | — |
| 2025-09-02 | $7.00 | $7.00 | 61,700 | — | — |
| 2025-08-29 | $6.95 | $6.95 | 49,800 | — | — |
| 2025-08-28 | $6.89 | $6.89 | 39,100 | — | — |
| 2025-08-27 | $6.90 | $6.90 | 35,400 | — | — |
| 2025-08-26 | $6.95 | $6.95 | 63,200 | — | — |
| 2025-08-25 | $6.93 | $6.93 | 58,000 | — | — |
| 2025-08-22 | $7.21 | $7.21 | 88,000 | — | — |
| 2025-08-21 | $6.66 | $6.66 | 90,200 | — | — |
| 2025-08-20 | $6.60 | $6.60 | 57,100 | — | — |
| 2025-08-19 | $6.65 | $6.65 | 84,000 | — | — |
| 2025-08-18 | $6.60 | $6.60 | 61,200 | — | — |
| 2025-08-15 | $6.51 | $6.51 | 22,300 | — | — |
| 2025-08-14 | $6.65 | $6.65 | 31,900 | — | — |
| 2025-08-13 | $6.85 | $6.85 | 23,500 | — | — |
| 2025-08-12 | $6.86 | $6.86 | 65,400 | — | — |
| 2025-08-11 | $6.80 | $6.80 | 51,000 | — | — |
| 2025-08-08 | $6.59 | $6.59 | 93,600 | — | — |
| 2025-08-07 | $6.77 | $6.77 | 239,200 | — | — |
| 2025-08-06 | $8.16 | $8.16 | 125,200 | — | — |
| 2025-08-05 | $8.23 | $8.23 | 43,100 | — | — |
| 2025-08-04 | $8.20 | $8.20 | 32,200 | — | — |
| 2025-08-01 | $7.73 | $7.73 | 53,400 | — | — |
| 2025-07-31 | $7.97 | $7.97 | 61,900 | — | — |
| 2025-07-30 | $8.21 | $8.21 | 46,000 | — | — |
| 2025-07-29 | $8.58 | $8.58 | 48,800 | — | — |
| 2025-07-28 | $8.66 | $8.66 | 27,900 | — | — |
| 2025-07-25 | $8.62 | $8.62 | 32,200 | — | — |
| 2025-07-24 | $8.75 | $8.75 | 34,500 | — | — |
| 2025-07-23 | $9.00 | $9.00 | 33,000 | — | — |
| 2025-07-22 | $9.11 | $9.11 | 91,900 | — | — |
| 2025-07-21 | $9.13 | $9.13 | 100,300 | — | — |
| 2025-07-18 | $8.69 | $8.69 | 38,500 | — | — |
| 2025-07-17 | $8.83 | $8.83 | 74,300 | — | — |
| 2025-07-16 | $8.60 | $8.60 | 41,100 | — | — |
| 2025-07-15 | $8.56 | $8.56 | 65,100 | — | — |
| 2025-07-14 | $8.65 | $8.65 | 50,600 | — | — |
| 2025-07-11 | $8.62 | $8.62 | 25,700 | — | — |
| 2025-07-10 | $8.81 | $8.81 | 40,300 | — | — |
| 2025-07-09 | $8.75 | $8.75 | 29,700 | — | — |
| 2025-07-08 | $8.79 | $8.79 | 38,300 | — | — |
| 2025-07-07 | $8.79 | $8.79 | 68,300 | — | — |
| 2025-07-03 | $9.07 | $9.07 | 88,000 | — | — |
| 2025-07-02 | $8.80 | $8.80 | 64,400 | — | — |
| 2025-07-01 | $9.02 | $9.02 | 136,900 | — | — |
| 2025-06-30 | $8.98 | $8.98 | 274,700 | — | — |
| 2025-06-27 | $8.10 | $8.10 | 1,388,500 | — | — |
| 2025-06-26 | $8.16 | $8.16 | 83,900 | — | — |
| 2025-06-25 | $8.20 | $8.20 | 161,800 | — | — |
| 2025-06-24 | $8.05 | $8.05 | 113,800 | — | — |
| 2025-06-23 | $8.43 | $8.43 | 156,900 | — | — |
| 2025-06-20 | $8.13 | $8.13 | 94,200 | — | — |
| 2025-06-18 | $8.11 | $8.11 | 134,200 | — | — |
| 2025-06-17 | $8.30 | $8.30 | 138,600 | — | — |
| 2025-06-16 | $8.13 | $8.13 | 302,500 | — | — |
| 2025-06-13 | $7.74 | $7.74 | 123,300 | — | — |
| 2025-06-12 | $7.83 | $7.83 | 112,700 | — | — |
| 2025-06-11 | $7.45 | $7.45 | 110,700 | — | — |
| 2025-06-10 | $7.82 | $7.82 | 117,300 | — | — |
| 2025-06-09 | $7.87 | $7.87 | 108,200 | — | — |
| 2025-06-06 | $7.70 | $7.70 | 141,900 | — | — |
| 2025-06-05 | $7.85 | $7.85 | 169,500 | — | — |
| 2025-06-04 | $7.48 | $7.48 | 108,200 | — | — |
| 2025-06-03 | $7.25 | $7.25 | 119,800 | — | — |
| 2025-06-02 | $6.72 | $6.72 | 65,000 | — | — |
| 2025-05-30 | $6.67 | $6.67 | 113,400 | — | — |
| 2025-05-29 | $6.66 | $6.66 | 108,900 | — | — |
| 2025-05-28 | $6.80 | $6.80 | 216,400 | — | — |
| 2025-05-27 | $6.12 | $6.12 | 149,500 | — | — |
| 2025-05-23 | $5.46 | $5.46 | 60,900 | — | — |
| 2025-05-22 | $5.53 | $5.53 | 46,100 | — | — |
| 2025-05-21 | $5.39 | $5.39 | 84,100 | — | — |
| 2025-05-20 | $5.56 | $5.56 | 44,400 | — | — |
| 2025-05-19 | $5.61 | $5.61 | 77,800 | — | — |
| 2025-05-16 | $5.73 | $5.73 | 77,200 | — | — |
| 2025-05-15 | $5.92 | $5.92 | 65,400 | — | — |
| 2025-05-14 | $5.52 | $5.52 | 67,700 | — | — |
| 2025-05-13 | $5.52 | $5.52 | 85,600 | — | — |
| 2025-05-12 | $5.29 | $5.29 | 64,200 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 105,400 | — | — |
| 2025-05-08 | $4.88 | $4.88 | 52,700 | — | — |
| 2025-05-07 | $4.59 | $4.59 | 43,200 | — | — |
| 2025-05-06 | $4.51 | $4.51 | 29,800 | — | — |
| 2025-05-05 | $4.53 | $4.53 | 42,500 | — | — |
| 2025-05-02 | $4.40 | $4.40 | 62,300 | — | — |
| 2025-05-01 | $4.40 | $4.40 | 45,100 | — | — |
| 2025-04-30 | $4.48 | $4.48 | 88,700 | — | — |
| 2025-04-29 | $4.68 | $4.68 | 98,400 | — | — |
| 2025-04-28 | $4.49 | $4.49 | 49,100 | — | — |
| 2025-04-25 | $4.59 | $4.59 | 64,900 | — | — |
| 2025-04-24 | $4.58 | $4.58 | 60,400 | — | — |
| 2025-04-23 | $4.44 | $4.44 | 94,400 | — | — |
| 2025-04-22 | $4.28 | $4.28 | 56,100 | — | — |
| 2025-04-21 | $4.13 | $4.13 | 65,800 | — | — |
| 2025-04-17 | $4.28 | $4.28 | 58,700 | — | — |
| 2025-04-16 | $4.22 | $4.22 | 98,300 | — | — |
| 2025-04-15 | $4.41 | $4.41 | 67,500 | — | — |
| 2025-04-14 | $4.40 | $4.40 | 70,500 | — | — |
| 2025-04-11 | $4.72 | $4.72 | 61,000 | — | — |
| 2025-04-10 | $4.65 | $4.65 | 44,900 | — | — |
| 2025-04-09 | $4.89 | $4.89 | 99,600 | — | — |
| 2025-04-08 | $4.33 | $4.33 | 115,100 | — | — |
| 2025-04-07 | $4.62 | $4.62 | 115,500 | — | — |
| 2025-04-04 | $4.52 | $4.52 | 84,900 | — | — |
| 2025-04-03 | $4.45 | $4.45 | 115,600 | — | — |
| 2025-04-02 | $4.88 | $4.88 | 96,700 | — | — |
| 2025-04-01 | $5.05 | $5.05 | 164,000 | — | — |
| 2025-03-31 | $5.38 | $5.38 | 65,900 | — | — |
| 2025-03-28 | $5.46 | $5.46 | 52,300 | — | — |
| 2025-03-27 | $5.47 | $5.47 | 35,800 | — | — |
| 2025-03-26 | $5.41 | $5.41 | 42,800 | — | — |
| 2025-03-25 | $5.40 | $5.40 | 35,700 | — | — |
| 2025-03-24 | $5.50 | $5.50 | 56,400 | — | — |
| 2025-03-21 | $5.47 | $5.47 | 63,500 | — | — |
| 2025-03-20 | $5.51 | $5.51 | 36,600 | — | — |
| 2025-03-19 | $5.67 | $5.67 | 30,700 | — | — |
| 2025-03-18 | $5.58 | $5.58 | 48,300 | — | — |
| 2025-03-17 | $5.75 | $5.75 | 49,900 | — | — |
| 2025-03-14 | $5.52 | $5.52 | 66,700 | — | — |
| 2025-03-13 | $5.34 | $5.34 | 54,700 | — | — |
| 2025-03-12 | $5.65 | $5.65 | 70,000 | — | — |
| 2025-03-11 | $5.76 | $5.76 | 53,700 | — | — |
| 2025-03-10 | $5.85 | $5.85 | 56,800 | — | — |
| 2025-03-07 | $6.06 | $6.06 | 20,000 | — | — |
| 2025-03-06 | $6.01 | $6.01 | 32,700 | — | — |
| 2025-03-05 | $6.02 | $6.02 | 41,200 | — | — |
| 2025-03-04 | $5.87 | $5.87 | 78,500 | — | — |
| 2025-03-03 | $5.90 | $5.90 | 110,700 | — | — |
| 2025-02-28 | $6.27 | $6.27 | 39,700 | — | — |
| 2025-02-27 | $6.28 | $6.28 | 41,400 | — | — |
| 2025-02-26 | $6.61 | $6.61 | 40,700 | — | — |
| 2025-02-25 | $6.50 | $6.50 | 69,000 | — | — |
| 2025-02-24 | $6.51 | $6.51 | 44,500 | — | — |
| 2025-02-21 | $6.66 | $6.66 | 48,400 | — | — |
| 2025-02-20 | $6.85 | $6.85 | 75,300 | — | — |
| 2025-02-19 | $7.11 | $7.11 | 55,000 | — | — |
| 2025-02-18 | $7.22 | $7.22 | 61,600 | — | — |
| 2025-02-14 | $7.16 | $7.16 | 27,700 | — | — |
| 2025-02-13 | $7.44 | $7.44 | 41,400 | — | — |
| 2025-02-12 | $7.25 | $7.25 | 64,200 | — | — |
| 2025-02-11 | $7.45 | $7.45 | 60,200 | — | — |
| 2025-02-10 | $7.82 | $7.82 | 70,300 | — | — |
| 2025-02-07 | $7.45 | $7.45 | 42,700 | — | — |
| 2025-02-06 | $7.43 | $7.43 | 33,400 | — | — |
| 2025-02-05 | $7.14 | $7.14 | 72,300 | — | — |
| 2025-02-04 | $7.35 | $7.35 | 43,600 | — | — |
| 2025-02-03 | $7.32 | $7.32 | 40,900 | — | — |
| 2025-01-31 | $7.58 | $7.58 | 37,200 | — | — |
| 2025-01-30 | $7.75 | $7.75 | 22,700 | — | — |
| 2025-01-29 | $7.77 | $7.77 | 33,900 | — | — |
| 2025-01-28 | $7.88 | $7.88 | 41,100 | — | — |
| 2025-01-27 | $8.07 | $8.07 | 63,900 | — | — |
| 2025-01-24 | $8.02 | $8.02 | 28,200 | — | — |
| 2025-01-23 | $8.22 | $8.22 | 41,200 | — | — |
| 2025-01-22 | $8.13 | $8.13 | 44,400 | — | — |
| 2025-01-21 | $8.25 | $8.25 | 81,400 | — | — |
| 2025-01-17 | $7.82 | $7.82 | 39,400 | — | — |
| 2025-01-16 | $7.80 | $7.80 | 45,400 | — | — |
| 2025-01-15 | $7.89 | $7.89 | 42,300 | — | — |
| 2025-01-14 | $7.76 | $7.76 | 40,300 | — | — |
| 2025-01-13 | $7.55 | $7.55 | 40,000 | — | — |
| 2025-01-10 | $7.38 | $7.38 | 47,000 | — | — |
| 2025-01-08 | $7.39 | $7.39 | 33,000 | — | — |
| 2025-01-07 | $7.60 | $7.60 | 53,700 | — | — |
| 2025-01-06 | $7.57 | $7.57 | 61,100 | — | — |
| 2025-01-03 | $7.61 | $7.61 | 48,800 | — | — |
| 2025-01-02 | $7.39 | $7.39 | 80,100 | — | — |