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
- 2006-04-12 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 | $8.82 | $8.82 | 23,812,400 | — | — |
| 2025-12-30 | $7.03 | $7.03 | 3,047,900 | — | — |
| 2025-12-29 | $7.20 | $7.20 | 2,475,600 | — | — |
| 2025-12-26 | $7.04 | $7.04 | 1,368,400 | — | — |
| 2025-12-24 | $6.91 | $6.91 | 515,800 | — | — |
| 2025-12-23 | $6.84 | $6.84 | 1,526,600 | — | — |
| 2025-12-22 | $7.03 | $7.03 | 1,243,900 | — | — |
| 2025-12-19 | $6.75 | $6.75 | 1,483,700 | — | — |
| 2025-12-18 | $6.67 | $6.67 | 1,870,800 | — | — |
| 2025-12-17 | $6.82 | $6.82 | 1,347,800 | — | — |
| 2025-12-16 | $6.65 | $6.65 | 1,322,000 | — | — |
| 2025-12-15 | $6.63 | $6.63 | 1,917,400 | — | — |
| 2025-12-12 | $6.23 | $6.23 | 1,959,600 | — | — |
| 2025-12-11 | $6.60 | $6.60 | 1,691,400 | — | — |
| 2025-12-10 | $6.75 | $6.75 | 2,274,100 | — | — |
| 2025-12-09 | $6.06 | $6.06 | 1,654,600 | — | — |
| 2025-12-08 | $6.14 | $6.14 | 2,575,900 | — | — |
| 2025-12-05 | $5.39 | $5.39 | 1,812,400 | — | — |
| 2025-12-04 | $5.20 | $5.20 | 959,400 | — | — |
| 2025-12-03 | $5.27 | $5.27 | 705,100 | — | — |
| 2025-12-02 | $4.92 | $4.92 | 511,700 | — | — |
| 2025-12-01 | $5.02 | $5.02 | 671,000 | — | — |
| 2025-11-28 | $5.36 | $5.36 | 576,500 | — | — |
| 2025-11-26 | $5.30 | $5.30 | 712,900 | — | — |
| 2025-11-25 | $5.00 | $5.00 | 456,800 | — | — |
| 2025-11-24 | $4.89 | $4.89 | 585,600 | — | — |
| 2025-11-21 | $4.80 | $4.80 | 760,500 | — | — |
| 2025-11-20 | $4.84 | $4.84 | 1,151,400 | — | — |
| 2025-11-19 | $5.14 | $5.14 | 1,780,600 | — | — |
| 2025-11-18 | $5.35 | $5.35 | 5,048,600 | — | — |
| 2025-11-17 | $4.40 | $4.40 | 705,600 | — | — |
| 2025-11-14 | $4.35 | $4.35 | 319,600 | — | — |
| 2025-11-13 | $4.34 | $4.34 | 317,700 | — | — |
| 2025-11-12 | $4.41 | $4.41 | 420,400 | — | — |
| 2025-11-11 | $4.38 | $4.38 | 544,600 | — | — |
| 2025-11-10 | $4.42 | $4.42 | 340,700 | — | — |
| 2025-11-07 | $4.40 | $4.40 | 604,200 | — | — |
| 2025-11-06 | $4.41 | $4.41 | 664,100 | — | — |
| 2025-11-05 | $4.44 | $4.44 | 627,400 | — | — |
| 2025-11-04 | $4.35 | $4.35 | 670,800 | — | — |
| 2025-11-03 | $4.47 | $4.47 | 926,800 | — | — |
| 2025-10-31 | $4.35 | $4.35 | 1,119,200 | — | — |
| 2025-10-30 | $4.32 | $4.32 | 2,113,800 | — | — |
| 2025-10-29 | $5.41 | $5.41 | 1,063,200 | — | — |
| 2025-10-28 | $5.58 | $5.58 | 581,200 | — | — |
| 2025-10-27 | $5.61 | $5.61 | 597,700 | — | — |
| 2025-10-24 | $5.50 | $5.50 | 518,900 | — | — |
| 2025-10-23 | $5.49 | $5.49 | 687,800 | — | — |
| 2025-10-22 | $5.34 | $5.34 | 514,300 | — | — |
| 2025-10-21 | $5.29 | $5.29 | 367,400 | — | — |
| 2025-10-20 | $5.33 | $5.33 | 511,700 | — | — |
| 2025-10-17 | $5.27 | $5.27 | 531,200 | — | — |
| 2025-10-16 | $5.27 | $5.27 | 431,900 | — | — |
| 2025-10-15 | $5.38 | $5.38 | 461,000 | — | — |
| 2025-10-14 | $5.23 | $5.23 | 477,300 | — | — |
| 2025-10-13 | $5.23 | $5.23 | 628,200 | — | — |
| 2025-10-10 | $5.31 | $5.31 | 556,900 | — | — |
| 2025-10-09 | $5.45 | $5.45 | 576,000 | — | — |
| 2025-10-08 | $5.46 | $5.46 | 557,400 | — | — |
| 2025-10-07 | $5.32 | $5.32 | 692,700 | — | — |
| 2025-10-06 | $5.40 | $5.40 | 763,100 | — | — |
| 2025-10-03 | $5.43 | $5.43 | 862,200 | — | — |
| 2025-10-02 | $5.16 | $5.16 | 529,200 | — | — |
| 2025-10-01 | $5.10 | $5.10 | 407,800 | — | — |
| 2025-09-30 | $4.99 | $4.99 | 431,700 | — | — |
| 2025-09-29 | $4.91 | $4.91 | 685,100 | — | — |
| 2025-09-26 | $5.10 | $5.10 | 789,600 | — | — |
| 2025-09-25 | $4.83 | $4.83 | 488,200 | — | — |
| 2025-09-24 | $4.90 | $4.90 | 616,800 | — | — |
| 2025-09-23 | $4.76 | $4.76 | 398,400 | — | — |
| 2025-09-22 | $4.75 | $4.75 | 468,600 | — | — |
| 2025-09-19 | $4.49 | $4.49 | 619,100 | — | — |
| 2025-09-18 | $4.52 | $4.52 | 270,300 | — | — |
| 2025-09-17 | $4.39 | $4.39 | 291,200 | — | — |
| 2025-09-16 | $4.46 | $4.46 | 304,000 | — | — |
| 2025-09-15 | $4.38 | $4.38 | 326,800 | — | — |
| 2025-09-12 | $4.51 | $4.51 | 367,900 | — | — |
| 2025-09-11 | $4.60 | $4.60 | 269,300 | — | — |
| 2025-09-10 | $4.48 | $4.48 | 331,200 | — | — |
| 2025-09-09 | $4.51 | $4.51 | 216,600 | — | — |
| 2025-09-08 | $4.55 | $4.55 | 223,000 | — | — |
| 2025-09-05 | $4.61 | $4.61 | 334,700 | — | — |
| 2025-09-04 | $4.64 | $4.64 | 575,900 | — | — |
| 2025-09-03 | $4.72 | $4.72 | 342,700 | — | — |
| 2025-09-02 | $4.71 | $4.71 | 691,600 | — | — |
| 2025-08-29 | $4.73 | $4.73 | 278,000 | — | — |
| 2025-08-28 | $4.70 | $4.70 | 475,600 | — | — |
| 2025-08-27 | $4.62 | $4.62 | 253,500 | — | — |
| 2025-08-26 | $4.67 | $4.67 | 374,900 | — | — |
| 2025-08-25 | $4.61 | $4.61 | 497,900 | — | — |
| 2025-08-22 | $4.75 | $4.75 | 340,400 | — | — |
| 2025-08-21 | $4.51 | $4.51 | 393,500 | — | — |
| 2025-08-20 | $4.60 | $4.60 | 288,200 | — | — |
| 2025-08-19 | $4.53 | $4.53 | 376,800 | — | — |
| 2025-08-18 | $4.56 | $4.56 | 877,800 | — | — |
| 2025-08-15 | $4.36 | $4.36 | 942,300 | — | — |
| 2025-08-14 | $4.43 | $4.43 | 342,400 | — | — |
| 2025-08-13 | $4.36 | $4.36 | 486,400 | — | — |
| 2025-08-12 | $4.31 | $4.31 | 569,600 | — | — |
| 2025-08-11 | $4.19 | $4.19 | 457,900 | — | — |
| 2025-08-08 | $4.20 | $4.20 | 305,400 | — | — |
| 2025-08-07 | $4.20 | $4.20 | 310,700 | — | — |
| 2025-08-06 | $4.22 | $4.22 | 485,000 | — | — |
| 2025-08-05 | $4.21 | $4.21 | 365,800 | — | — |
| 2025-08-04 | $4.26 | $4.26 | 598,600 | — | — |
| 2025-08-01 | $4.19 | $4.19 | 767,000 | — | — |
| 2025-07-31 | $4.26 | $4.26 | 1,428,200 | — | — |
| 2025-07-30 | $4.67 | $4.67 | 1,050,900 | — | — |
| 2025-07-29 | $4.68 | $4.68 | 351,200 | — | — |
| 2025-07-28 | $4.70 | $4.70 | 299,000 | — | — |
| 2025-07-25 | $4.74 | $4.74 | 401,000 | — | — |
| 2025-07-24 | $4.79 | $4.79 | 390,300 | — | — |
| 2025-07-23 | $4.84 | $4.84 | 464,800 | — | — |
| 2025-07-22 | $4.71 | $4.71 | 337,700 | — | — |
| 2025-07-21 | $4.66 | $4.66 | 462,000 | — | — |
| 2025-07-18 | $4.78 | $4.78 | 295,800 | — | — |
| 2025-07-17 | $4.86 | $4.86 | 326,600 | — | — |
| 2025-07-16 | $4.81 | $4.81 | 695,200 | — | — |
| 2025-07-15 | $4.76 | $4.76 | 454,500 | — | — |
| 2025-07-14 | $4.97 | $4.97 | 952,400 | — | — |
| 2025-07-11 | $4.74 | $4.74 | 557,100 | — | — |
| 2025-07-10 | $4.99 | $4.99 | 507,100 | — | — |
| 2025-07-09 | $5.02 | $5.02 | 703,200 | — | — |
| 2025-07-08 | $4.86 | $4.86 | 404,700 | — | — |
| 2025-07-07 | $4.89 | $4.89 | 335,100 | — | — |
| 2025-07-03 | $4.97 | $4.97 | 293,700 | — | — |
| 2025-07-02 | $4.89 | $4.89 | 339,300 | — | — |
| 2025-07-01 | $4.68 | $4.68 | 335,600 | — | — |
| 2025-06-30 | $4.72 | $4.72 | 375,200 | — | — |
| 2025-06-27 | $4.78 | $4.78 | 716,300 | — | — |
| 2025-06-26 | $4.82 | $4.82 | 547,700 | — | — |
| 2025-06-25 | $4.61 | $4.61 | 469,400 | — | — |
| 2025-06-24 | $4.50 | $4.50 | 314,200 | — | — |
| 2025-06-23 | $4.47 | $4.47 | 259,700 | — | — |
| 2025-06-20 | $4.51 | $4.51 | 323,800 | — | — |
| 2025-06-18 | $4.53 | $4.53 | 242,200 | — | — |
| 2025-06-17 | $4.49 | $4.49 | 797,900 | — | — |
| 2025-06-16 | $4.58 | $4.58 | 268,500 | — | — |
| 2025-06-13 | $4.51 | $4.51 | 361,900 | — | — |
| 2025-06-12 | $4.63 | $4.63 | 267,000 | — | — |
| 2025-06-11 | $4.58 | $4.58 | 296,200 | — | — |
| 2025-06-10 | $4.66 | $4.66 | 375,200 | — | — |
| 2025-06-09 | $4.59 | $4.59 | 589,800 | — | — |
| 2025-06-06 | $4.61 | $4.61 | 497,500 | — | — |
| 2025-06-05 | $4.39 | $4.39 | 624,900 | — | — |
| 2025-06-04 | $4.44 | $4.44 | 352,500 | — | — |
| 2025-06-03 | $4.39 | $4.39 | 439,400 | — | — |
| 2025-06-02 | $4.30 | $4.30 | 369,500 | — | — |
| 2025-05-30 | $4.34 | $4.34 | 234,800 | — | — |
| 2025-05-29 | $4.39 | $4.39 | 254,000 | — | — |
| 2025-05-28 | $4.31 | $4.31 | 194,700 | — | — |
| 2025-05-27 | $4.33 | $4.33 | 264,600 | — | — |
| 2025-05-23 | $4.33 | $4.33 | 297,800 | — | — |
| 2025-05-22 | $4.24 | $4.24 | 361,200 | — | — |
| 2025-05-21 | $4.32 | $4.32 | 361,800 | — | — |
| 2025-05-20 | $4.44 | $4.44 | 754,100 | — | — |
| 2025-05-19 | $4.31 | $4.31 | 548,400 | — | — |
| 2025-05-16 | $4.16 | $4.16 | 732,800 | — | — |
| 2025-05-15 | $3.93 | $3.93 | 671,300 | — | — |
| 2025-05-14 | $3.92 | $3.92 | 784,200 | — | — |
| 2025-05-13 | $3.98 | $3.98 | 624,100 | — | — |
| 2025-05-12 | $4.03 | $4.03 | 690,900 | — | — |
| 2025-05-09 | $3.95 | $3.95 | 877,000 | — | — |
| 2025-05-08 | $4.22 | $4.22 | 839,600 | — | — |
| 2025-05-07 | $4.38 | $4.38 | 573,500 | — | — |
| 2025-05-06 | $4.37 | $4.37 | 504,500 | — | — |
| 2025-05-05 | $4.59 | $4.59 | 402,600 | — | — |
| 2025-05-02 | $4.57 | $4.57 | 406,500 | — | — |
| 2025-05-01 | $4.44 | $4.44 | 346,300 | — | — |
| 2025-04-30 | $4.51 | $4.51 | 321,600 | — | — |
| 2025-04-29 | $4.43 | $4.43 | 458,000 | — | — |
| 2025-04-28 | $4.30 | $4.30 | 446,100 | — | — |
| 2025-04-25 | $4.25 | $4.25 | 472,500 | — | — |
| 2025-04-24 | $4.31 | $4.31 | 355,500 | — | — |
| 2025-04-23 | $4.33 | $4.33 | 497,000 | — | — |
| 2025-04-22 | $4.41 | $4.41 | 391,800 | — | — |
| 2025-04-21 | $4.29 | $4.29 | 298,100 | — | — |
| 2025-04-17 | $4.33 | $4.33 | 506,600 | — | — |
| 2025-04-16 | $4.37 | $4.37 | 376,200 | — | — |
| 2025-04-15 | $4.37 | $4.37 | 536,800 | — | — |
| 2025-04-14 | $4.36 | $4.36 | 870,000 | — | — |
| 2025-04-11 | $4.13 | $4.13 | 542,200 | — | — |
| 2025-04-10 | $4.08 | $4.08 | 862,500 | — | — |
| 2025-04-09 | $4.13 | $4.13 | 1,305,400 | — | — |
| 2025-04-08 | $4.14 | $4.14 | 882,500 | — | — |
| 2025-04-07 | $4.19 | $4.19 | 1,417,300 | — | — |
| 2025-04-04 | $4.14 | $4.14 | 840,600 | — | — |
| 2025-04-03 | $4.37 | $4.37 | 825,400 | — | — |
| 2025-04-02 | $4.51 | $4.51 | 727,900 | — | — |
| 2025-04-01 | $4.50 | $4.50 | 885,600 | — | — |
| 2025-03-31 | $4.59 | $4.59 | 927,400 | — | — |
| 2025-03-28 | $4.69 | $4.69 | 735,100 | — | — |
| 2025-03-27 | $4.60 | $4.60 | 860,400 | — | — |
| 2025-03-26 | $4.77 | $4.77 | 666,900 | — | — |
| 2025-03-25 | $4.81 | $4.81 | 342,800 | — | — |
| 2025-03-24 | $4.82 | $4.82 | 372,000 | — | — |
| 2025-03-21 | $4.77 | $4.77 | 606,600 | — | — |
| 2025-03-20 | $4.92 | $4.92 | 351,000 | — | — |
| 2025-03-19 | $4.94 | $4.94 | 318,000 | — | — |
| 2025-03-18 | $4.99 | $4.99 | 454,100 | — | — |
| 2025-03-17 | $5.08 | $5.08 | 450,200 | — | — |
| 2025-03-14 | $4.98 | $4.98 | 637,800 | — | — |
| 2025-03-13 | $4.92 | $4.92 | 358,600 | — | — |
| 2025-03-12 | $4.95 | $4.95 | 658,700 | — | — |
| 2025-03-11 | $4.98 | $4.98 | 681,600 | — | — |
| 2025-03-10 | $4.71 | $4.71 | 435,600 | — | — |
| 2025-03-07 | $4.85 | $4.85 | 611,300 | — | — |
| 2025-03-06 | $4.91 | $4.91 | 874,400 | — | — |
| 2025-03-05 | $5.13 | $5.13 | 1,258,700 | — | — |
| 2025-03-04 | $4.81 | $4.81 | 697,500 | — | — |
| 2025-03-03 | $4.72 | $4.72 | 806,100 | — | — |
| 2025-02-28 | $4.76 | $4.76 | 487,900 | — | — |
| 2025-02-27 | $4.70 | $4.70 | 619,500 | — | — |
| 2025-02-26 | $4.71 | $4.71 | 1,450,500 | — | — |
| 2025-02-25 | $4.46 | $4.46 | 610,000 | — | — |
| 2025-02-24 | $4.35 | $4.35 | 744,600 | — | — |
| 2025-02-21 | $4.43 | $4.43 | 569,100 | — | — |
| 2025-02-20 | $4.49 | $4.49 | 479,400 | — | — |
| 2025-02-19 | $4.55 | $4.55 | 772,000 | — | — |
| 2025-02-18 | $4.46 | $4.46 | 841,100 | — | — |
| 2025-02-14 | $4.42 | $4.42 | 1,978,300 | — | — |
| 2025-02-13 | $4.70 | $4.70 | 958,600 | — | — |
| 2025-02-12 | $4.75 | $4.75 | 317,200 | — | — |
| 2025-02-11 | $4.72 | $4.72 | 428,800 | — | — |
| 2025-02-10 | $4.62 | $4.62 | 503,900 | — | — |
| 2025-02-07 | $4.80 | $4.80 | 934,000 | — | — |
| 2025-02-06 | $4.69 | $4.69 | 590,400 | — | — |
| 2025-02-05 | $4.53 | $4.53 | 491,400 | — | — |
| 2025-02-04 | $4.48 | $4.48 | 395,900 | — | — |
| 2025-02-03 | $4.31 | $4.31 | 570,100 | — | — |
| 2025-01-31 | $4.41 | $4.41 | 507,500 | — | — |
| 2025-01-30 | $4.58 | $4.58 | 378,900 | — | — |
| 2025-01-29 | $4.53 | $4.53 | 498,000 | — | — |
| 2025-01-28 | $4.44 | $4.44 | 554,700 | — | — |
| 2025-01-27 | $4.45 | $4.45 | 589,800 | — | — |
| 2025-01-24 | $4.40 | $4.40 | 633,000 | — | — |
| 2025-01-23 | $4.42 | $4.42 | 491,700 | — | — |
| 2025-01-22 | $4.35 | $4.35 | 2,130,200 | — | — |
| 2025-01-21 | $4.51 | $4.51 | 489,300 | — | — |
| 2025-01-17 | $4.36 | $4.36 | 330,100 | — | — |
| 2025-01-16 | $4.44 | $4.44 | 457,900 | — | — |
| 2025-01-15 | $4.45 | $4.45 | 459,100 | — | — |
| 2025-01-14 | $4.38 | $4.38 | 459,600 | — | — |
| 2025-01-13 | $4.53 | $4.53 | 614,900 | — | — |
| 2025-01-10 | $4.60 | $4.60 | 555,100 | — | — |
| 2025-01-08 | $4.65 | $4.65 | 584,500 | — | — |
| 2025-01-07 | $4.85 | $4.85 | 599,600 | — | — |
| 2025-01-06 | $4.79 | $4.79 | 510,400 | — | — |
| 2025-01-03 | $4.85 | $4.85 | 457,100 | — | — |
| 2025-01-02 | $4.82 | $4.82 | 432,100 | — | — |