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
- 2009-07-13 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 | $4.52 | $4.52 | 33,600 | — | — |
| 2025-12-30 | $4.68 | $4.68 | 67,700 | — | — |
| 2025-12-29 | $4.68 | $4.68 | 23,300 | — | — |
| 2025-12-26 | $4.92 | $4.92 | 16,600 | — | — |
| 2025-12-24 | $5.09 | $5.09 | 12,000 | — | — |
| 2025-12-23 | $5.02 | $5.02 | 28,500 | — | — |
| 2025-12-22 | $4.85 | $4.85 | 20,100 | — | — |
| 2025-12-19 | $5.18 | $5.18 | 32,600 | — | — |
| 2025-12-18 | $5.38 | $5.38 | 80,200 | — | — |
| 2025-12-17 | $4.51 | $4.51 | 24,600 | — | — |
| 2025-12-16 | $4.49 | $4.49 | 209,900 | — | — |
| 2025-12-15 | $4.32 | $4.32 | 15,600 | — | — |
| 2025-12-12 | $4.44 | $4.44 | 55,300 | — | — |
| 2025-12-11 | $4.51 | $4.51 | 65,500 | — | — |
| 2025-12-10 | $4.66 | $4.66 | 22,100 | — | — |
| 2025-12-09 | $4.83 | $4.83 | 10,100 | — | — |
| 2025-12-08 | $4.95 | $4.95 | 16,200 | — | — |
| 2025-12-05 | $4.92 | $4.92 | 6,800 | — | — |
| 2025-12-04 | $4.86 | $4.86 | 8,800 | — | — |
| 2025-12-03 | $4.98 | $4.98 | 4,100 | — | — |
| 2025-12-02 | $5.00 | $5.00 | 4,100 | — | — |
| 2025-12-01 | $5.00 | $5.00 | 12,600 | — | — |
| 2025-11-28 | $5.17 | $5.17 | 1,500 | — | — |
| 2025-11-26 | $5.05 | $5.05 | 6,600 | — | — |
| 2025-11-25 | $5.14 | $5.14 | 2,900 | — | — |
| 2025-11-24 | $5.13 | $5.13 | 10,500 | — | — |
| 2025-11-21 | $5.22 | $5.22 | 16,600 | — | — |
| 2025-11-20 | $4.99 | $4.99 | 7,400 | — | — |
| 2025-11-19 | $5.01 | $5.01 | 6,700 | — | — |
| 2025-11-18 | $5.12 | $5.12 | 12,700 | — | — |
| 2025-11-17 | $4.77 | $4.77 | 35,500 | — | — |
| 2025-11-14 | $5.15 | $5.15 | 19,900 | — | — |
| 2025-11-13 | $5.60 | $5.60 | 25,200 | — | — |
| 2025-11-12 | $5.47 | $5.47 | 41,800 | — | — |
| 2025-11-11 | $5.50 | $5.50 | 42,300 | — | — |
| 2025-11-10 | $5.50 | $5.50 | 8,900 | — | — |
| 2025-11-07 | $5.68 | $5.68 | 22,200 | — | — |
| 2025-11-06 | $5.87 | $5.87 | 8,200 | — | — |
| 2025-11-05 | $5.84 | $5.84 | 7,000 | — | — |
| 2025-11-04 | $5.60 | $5.60 | 13,000 | — | — |
| 2025-11-03 | $5.25 | $5.25 | 34,700 | — | — |
| 2025-10-31 | $5.42 | $5.42 | 17,500 | — | — |
| 2025-10-30 | $5.28 | $5.28 | 6,000 | — | — |
| 2025-10-29 | $5.26 | $5.26 | 47,800 | — | — |
| 2025-10-28 | $5.23 | $5.23 | 32,300 | — | — |
| 2025-10-27 | $5.18 | $5.18 | 57,100 | — | — |
| 2025-10-24 | $5.61 | $5.61 | 63,300 | — | — |
| 2025-10-23 | $5.26 | $5.26 | 118,400 | — | — |
| 2025-10-22 | $5.34 | $5.34 | 40,700 | — | — |
| 2025-10-21 | $5.23 | $5.23 | 185,100 | — | — |
| 2025-10-20 | $4.69 | $4.69 | 32,100 | — | — |
| 2025-10-17 | $4.53 | $4.53 | 33,200 | — | — |
| 2025-10-16 | $4.50 | $4.50 | 42,500 | — | — |
| 2025-10-15 | $4.56 | $4.56 | 17,600 | — | — |
| 2025-10-14 | $4.66 | $4.66 | 32,900 | — | — |
| 2025-10-13 | $4.66 | $4.66 | 15,500 | — | — |
| 2025-10-10 | $4.41 | $4.41 | 48,200 | — | — |
| 2025-10-09 | $4.10 | $4.10 | 50,900 | — | — |
| 2025-10-08 | $4.19 | $4.19 | 46,000 | — | — |
| 2025-10-07 | $4.32 | $4.32 | 24,700 | — | — |
| 2025-10-06 | $4.47 | $4.47 | 75,000 | — | — |
| 2025-10-03 | $4.65 | $4.65 | 43,600 | — | — |
| 2025-10-02 | $4.59 | $4.59 | 22,700 | — | — |
| 2025-10-01 | $4.57 | $4.57 | 22,600 | — | — |
| 2025-09-30 | $4.89 | $4.89 | 30,400 | — | — |
| 2025-09-29 | $4.59 | $4.59 | 15,100 | — | — |
| 2025-09-26 | $4.79 | $4.79 | 5,700 | — | — |
| 2025-09-25 | $4.75 | $4.75 | 25,500 | — | — |
| 2025-09-24 | $4.81 | $4.81 | 12,000 | — | — |
| 2025-09-23 | $4.90 | $4.90 | 14,800 | — | — |
| 2025-09-22 | $5.14 | $5.14 | 42,300 | — | — |
| 2025-09-19 | $5.04 | $5.04 | 230,200 | — | — |
| 2025-09-18 | $4.69 | $4.69 | 41,700 | — | — |
| 2025-09-17 | $4.75 | $4.75 | 55,200 | — | — |
| 2025-09-16 | $4.68 | $4.68 | 30,100 | — | — |
| 2025-09-15 | $4.75 | $4.75 | 28,900 | — | — |
| 2025-09-12 | $5.05 | $5.05 | 41,500 | — | — |
| 2025-09-11 | $5.01 | $5.01 | 36,100 | — | — |
| 2025-09-10 | $4.90 | $4.90 | 56,900 | — | — |
| 2025-09-09 | $4.81 | $4.81 | 37,000 | — | — |
| 2025-09-08 | $5.30 | $5.30 | 81,400 | — | — |
| 2025-09-05 | $5.64 | $5.64 | 5,600 | — | — |
| 2025-09-04 | $5.54 | $5.54 | 4,900 | — | — |
| 2025-09-03 | $5.66 | $5.66 | 21,300 | — | — |
| 2025-09-02 | $5.56 | $5.56 | 21,200 | — | — |
| 2025-08-29 | $5.41 | $5.41 | 4,800 | — | — |
| 2025-08-28 | $5.55 | $5.55 | 30,300 | — | — |
| 2025-08-27 | $5.31 | $5.31 | 16,100 | — | — |
| 2025-08-26 | $5.00 | $5.00 | 13,400 | — | — |
| 2025-08-25 | $5.12 | $5.12 | 12,500 | — | — |
| 2025-08-22 | $4.88 | $4.88 | 10,900 | — | — |
| 2025-08-21 | $4.77 | $4.77 | 27,400 | — | — |
| 2025-08-20 | $4.73 | $4.73 | 67,500 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 16,600 | — | — |
| 2025-08-18 | $4.44 | $4.44 | 27,300 | — | — |
| 2025-08-15 | $4.69 | $4.69 | 14,300 | — | — |
| 2025-08-14 | $4.87 | $4.87 | 16,100 | — | — |
| 2025-08-13 | $4.54 | $4.54 | 14,000 | — | — |
| 2025-08-12 | $4.68 | $4.68 | 39,000 | — | — |
| 2025-08-11 | $4.74 | $4.74 | 25,800 | — | — |
| 2025-08-08 | $5.15 | $5.15 | 63,000 | — | — |
| 2025-08-07 | $4.55 | $4.55 | 83,700 | — | — |
| 2025-08-06 | $5.68 | $5.68 | 25,000 | — | — |
| 2025-08-05 | $5.76 | $5.76 | 99,100 | — | — |
| 2025-08-04 | $5.36 | $5.36 | 21,700 | — | — |
| 2025-08-01 | $5.27 | $5.27 | 50,100 | — | — |
| 2025-07-31 | $5.66 | $5.66 | 48,800 | — | — |
| 2025-07-30 | $5.86 | $5.86 | 5,800 | — | — |
| 2025-07-29 | $5.87 | $5.87 | 4,400 | — | — |
| 2025-07-28 | $5.89 | $5.89 | 4,400 | — | — |
| 2025-07-25 | $5.81 | $5.81 | 6,200 | — | — |
| 2025-07-24 | $5.70 | $5.70 | 5,500 | — | — |
| 2025-07-23 | $5.78 | $5.78 | 5,600 | — | — |
| 2025-07-22 | $5.59 | $5.59 | 34,100 | — | — |
| 2025-07-21 | $5.30 | $5.30 | 14,600 | — | — |
| 2025-07-18 | $5.45 | $5.45 | 7,000 | — | — |
| 2025-07-17 | $5.56 | $5.56 | 47,900 | — | — |
| 2025-07-16 | $5.26 | $5.26 | 8,200 | — | — |
| 2025-07-15 | $5.35 | $5.35 | 5,300 | — | — |
| 2025-07-14 | $5.35 | $5.35 | 12,600 | — | — |
| 2025-07-11 | $5.55 | $5.55 | 7,100 | — | — |
| 2025-07-10 | $5.59 | $5.59 | 11,400 | — | — |
| 2025-07-09 | $5.68 | $5.68 | 27,600 | — | — |
| 2025-07-08 | $5.50 | $5.50 | 15,200 | — | — |
| 2025-07-07 | $5.29 | $5.29 | 17,700 | — | — |
| 2025-07-03 | $5.45 | $5.45 | 15,200 | — | — |
| 2025-07-02 | $5.60 | $5.60 | 13,100 | — | — |
| 2025-07-01 | $5.23 | $5.23 | 16,300 | — | — |
| 2025-06-30 | $5.15 | $5.15 | 22,000 | — | — |
| 2025-06-27 | $5.36 | $5.36 | 34,000 | — | — |
| 2025-06-26 | $5.13 | $5.13 | 27,500 | — | — |
| 2025-06-25 | $5.27 | $5.27 | 21,600 | — | — |
| 2025-06-24 | $5.31 | $5.31 | 9,100 | — | — |
| 2025-06-23 | $5.24 | $5.24 | 29,900 | — | — |
| 2025-06-20 | $5.33 | $5.33 | 17,400 | — | — |
| 2025-06-18 | $5.28 | $5.28 | 28,900 | — | — |
| 2025-06-17 | $5.30 | $5.30 | 16,100 | — | — |
| 2025-06-16 | $5.36 | $5.36 | 7,500 | — | — |
| 2025-06-13 | $5.40 | $5.40 | 23,400 | — | — |
| 2025-06-12 | $5.50 | $5.50 | 27,400 | — | — |
| 2025-06-11 | $5.46 | $5.46 | 13,300 | — | — |
| 2025-06-10 | $5.50 | $5.50 | 12,700 | — | — |
| 2025-06-09 | $5.71 | $5.71 | 7,400 | — | — |
| 2025-06-06 | $5.75 | $5.75 | 5,700 | — | — |
| 2025-06-05 | $5.66 | $5.66 | 21,400 | — | — |
| 2025-06-04 | $5.61 | $5.61 | 25,300 | — | — |
| 2025-06-03 | $5.80 | $5.80 | 34,900 | — | — |
| 2025-06-02 | $5.45 | $5.45 | 101,400 | — | — |
| 2025-05-30 | $5.78 | $5.78 | 14,000 | — | — |
| 2025-05-29 | $6.06 | $6.06 | 33,200 | — | — |
| 2025-05-28 | $6.45 | $6.45 | 160,200 | — | — |
| 2025-05-27 | $7.39 | $7.39 | 181,100 | — | — |
| 2025-05-23 | $6.32 | $6.32 | 60,000 | — | — |
| 2025-05-22 | $6.84 | $6.84 | 93,300 | — | — |
| 2025-05-21 | $5.73 | $5.73 | 16,700 | — | — |
| 2025-05-20 | $5.84 | $5.84 | 10,500 | — | — |
| 2025-05-19 | $5.94 | $5.94 | 8,200 | — | — |
| 2025-05-16 | $6.01 | $6.01 | 24,600 | — | — |
| 2025-05-15 | $5.96 | $5.96 | 12,000 | — | — |
| 2025-05-14 | $5.92 | $5.92 | 29,400 | — | — |
| 2025-05-13 | $6.42 | $6.42 | 11,300 | — | — |
| 2025-05-12 | $6.79 | $6.79 | 66,300 | — | — |
| 2025-05-09 | $7.09 | $7.09 | 63,800 | — | — |
| 2025-05-08 | $6.48 | $6.48 | 26,100 | — | — |
| 2025-05-07 | $6.15 | $6.15 | 17,500 | — | — |
| 2025-05-06 | $6.24 | $6.24 | 43,900 | — | — |
| 2025-05-05 | $6.56 | $6.56 | 14,500 | — | — |
| 2025-05-02 | $6.76 | $6.76 | 15,800 | — | — |
| 2025-05-01 | $6.36 | $6.36 | 7,400 | — | — |
| 2025-04-30 | $6.62 | $6.62 | 22,900 | — | — |
| 2025-04-29 | $6.66 | $6.66 | 13,700 | — | — |
| 2025-04-28 | $6.83 | $6.83 | 30,600 | — | — |
| 2025-04-25 | $6.63 | $6.63 | 20,200 | — | — |
| 2025-04-24 | $6.39 | $6.39 | 27,600 | — | — |
| 2025-04-23 | $5.83 | $5.83 | 13,700 | — | — |
| 2025-04-22 | $5.93 | $5.93 | 25,600 | — | — |
| 2025-04-21 | $5.50 | $5.50 | 22,000 | — | — |
| 2025-04-17 | $5.80 | $5.80 | 7,500 | — | — |
| 2025-04-16 | $5.90 | $5.90 | 12,000 | — | — |
| 2025-04-15 | $5.86 | $5.86 | 10,000 | — | — |
| 2025-04-14 | $5.94 | $5.94 | 23,400 | — | — |
| 2025-04-11 | $6.25 | $6.25 | 10,200 | — | — |
| 2025-04-10 | $5.88 | $5.88 | 14,200 | — | — |
| 2025-04-09 | $6.19 | $6.19 | 77,000 | — | — |
| 2025-04-08 | $5.52 | $5.52 | 76,300 | — | — |
| 2025-04-07 | $5.67 | $5.67 | 96,100 | — | — |
| 2025-04-04 | $5.78 | $5.78 | 146,300 | — | — |
| 2025-04-03 | $6.07 | $6.07 | 172,100 | — | — |
| 2025-04-02 | $7.02 | $7.02 | 47,800 | — | — |
| 2025-04-01 | $7.31 | $7.31 | 51,600 | — | — |
| 2025-03-31 | $7.83 | $7.83 | 49,500 | — | — |
| 2025-03-28 | $8.16 | $8.16 | 34,500 | — | — |
| 2025-03-27 | $8.29 | $8.29 | 20,700 | — | — |
| 2025-03-26 | $8.20 | $8.20 | 35,500 | — | — |
| 2025-03-25 | $8.58 | $8.58 | 50,600 | — | — |
| 2025-03-24 | $8.82 | $8.82 | 54,800 | — | — |
| 2025-03-21 | $8.62 | $8.62 | 23,700 | — | — |
| 2025-03-20 | $8.74 | $8.74 | 22,800 | — | — |
| 2025-03-19 | $8.38 | $8.38 | 61,100 | — | — |
| 2025-03-18 | $8.63 | $8.63 | 76,000 | — | — |
| 2025-03-17 | $8.10 | $8.10 | 23,800 | — | — |
| 2025-03-14 | $7.81 | $7.81 | 13,200 | — | — |
| 2025-03-13 | $7.66 | $7.66 | 49,500 | — | — |
| 2025-03-12 | $8.16 | $8.16 | 79,300 | — | — |
| 2025-03-11 | $7.72 | $7.72 | 111,600 | — | — |
| 2025-03-10 | $7.23 | $7.23 | 180,500 | — | — |
| 2025-03-07 | $8.04 | $8.04 | 65,900 | — | — |
| 2025-03-06 | $7.83 | $7.83 | 60,000 | — | — |
| 2025-03-05 | $7.88 | $7.88 | 85,300 | — | — |
| 2025-03-04 | $7.83 | $7.83 | 289,500 | — | — |
| 2025-03-03 | $8.25 | $8.25 | 88,400 | — | — |
| 2025-02-28 | $9.12 | $9.12 | 93,100 | — | — |
| 2025-02-27 | $8.92 | $8.92 | 138,800 | — | — |
| 2025-02-26 | $9.91 | $9.91 | 163,300 | — | — |
| 2025-02-25 | $10.03 | $10.03 | 133,600 | — | — |
| 2025-02-24 | $10.11 | $10.11 | 164,600 | — | — |
| 2025-02-21 | $10.81 | $10.81 | 161,300 | — | — |
| 2025-02-20 | $12.32 | $12.32 | 112,000 | — | — |
| 2025-02-19 | $12.28 | $12.28 | 69,600 | — | — |
| 2025-02-18 | $12.85 | $12.85 | 69,500 | — | — |
| 2025-02-14 | $12.78 | $12.78 | 123,400 | — | — |
| 2025-02-13 | $13.39 | $13.39 | 170,100 | — | — |
| 2025-02-12 | $12.50 | $12.50 | 51,900 | — | — |
| 2025-02-11 | $12.61 | $12.61 | 56,500 | — | — |
| 2025-02-10 | $12.69 | $12.69 | 137,100 | — | — |
| 2025-02-07 | $11.88 | $11.88 | 159,600 | — | — |
| 2025-02-06 | $13.12 | $13.12 | 194,400 | — | — |
| 2025-02-05 | $12.26 | $12.26 | 180,200 | — | — |
| 2025-02-04 | $11.84 | $11.84 | 169,900 | — | — |
| 2025-02-03 | $11.33 | $11.33 | 130,300 | — | — |
| 2025-01-31 | $11.62 | $11.62 | 158,000 | — | — |
| 2025-01-30 | $11.07 | $11.07 | 80,500 | — | — |
| 2025-01-29 | $11.07 | $11.07 | 122,700 | — | — |
| 2025-01-28 | $10.59 | $10.59 | 244,000 | — | — |
| 2025-01-27 | $11.13 | $11.13 | 519,800 | — | — |
| 2025-01-24 | $10.59 | $10.59 | 238,400 | — | — |
| 2025-01-23 | $10.09 | $10.09 | 693,900 | — | — |
| 2025-01-22 | $10.38 | $10.38 | 1,721,200 | — | — |
| 2025-01-21 | $9.52 | $9.52 | 31,089,900 | — | — |
| 2025-01-17 | $5.11 | $5.11 | 566,200 | — | — |
| 2025-01-16 | $4.88 | $4.88 | 2,600 | — | — |
| 2025-01-15 | $4.85 | $4.85 | 3,800 | — | — |
| 2025-01-14 | $4.78 | $4.78 | 5,200 | — | — |
| 2025-01-13 | $4.74 | $4.74 | 32,600 | — | — |
| 2025-01-10 | $4.99 | $4.99 | 51,400 | — | — |
| 2025-01-08 | $5.40 | $5.40 | 27,200 | — | — |
| 2025-01-07 | $5.60 | $5.60 | 11,000 | — | — |
| 2025-01-06 | $5.67 | $5.67 | 19,100 | — | — |
| 2025-01-03 | $5.47 | $5.47 | 21,600 | — | — |
| 2025-01-02 | $5.00 | $5.00 | 14,500 | — | — |