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
- 2012-09-25 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 | $4.20 | $4.20 | 125,600 | — | — |
| 2025-12-30 | $4.29 | $4.29 | 146,100 | — | — |
| 2025-12-29 | $4.25 | $4.25 | 121,400 | — | — |
| 2025-12-26 | $4.38 | $4.38 | 70,600 | — | — |
| 2025-12-24 | $4.41 | $4.41 | 8,800 | — | — |
| 2025-12-23 | $4.38 | $4.38 | 29,000 | — | — |
| 2025-12-22 | $4.44 | $4.44 | 68,900 | — | — |
| 2025-12-19 | $4.40 | $4.40 | 53,300 | — | — |
| 2025-12-18 | $4.35 | $4.35 | 35,600 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 36,900 | — | — |
| 2025-12-16 | $4.50 | $4.50 | 22,100 | — | — |
| 2025-12-15 | $4.52 | $4.52 | 50,400 | — | — |
| 2025-12-12 | $4.71 | $4.71 | 44,800 | — | — |
| 2025-12-11 | $4.87 | $4.87 | 30,900 | — | — |
| 2025-12-10 | $4.85 | $4.85 | 30,700 | — | — |
| 2025-12-09 | $4.85 | $4.85 | 115,500 | — | — |
| 2025-12-08 | $4.87 | $4.87 | 57,400 | — | — |
| 2025-12-05 | $5.00 | $5.00 | 60,800 | — | — |
| 2025-12-04 | $4.99 | $4.99 | 37,700 | — | — |
| 2025-12-03 | $5.10 | $5.10 | 29,300 | — | — |
| 2025-12-02 | $4.95 | $4.95 | 69,400 | — | — |
| 2025-12-01 | $4.99 | $4.99 | 50,500 | — | — |
| 2025-11-28 | $4.96 | $4.96 | 17,300 | — | — |
| 2025-11-26 | $4.90 | $4.90 | 21,400 | — | — |
| 2025-11-25 | $4.87 | $4.87 | 60,600 | — | — |
| 2025-11-24 | $4.87 | $4.87 | 48,200 | — | — |
| 2025-11-21 | $4.81 | $4.81 | 21,300 | — | — |
| 2025-11-20 | $4.73 | $4.73 | 47,600 | — | — |
| 2025-11-19 | $4.90 | $4.90 | 42,800 | — | — |
| 2025-11-18 | $4.77 | $4.77 | 45,300 | — | — |
| 2025-11-17 | $4.97 | $4.97 | 87,300 | — | — |
| 2025-11-14 | $4.85 | $4.85 | 159,000 | — | — |
| 2025-11-13 | $4.86 | $4.86 | 94,600 | — | — |
| 2025-11-12 | $4.85 | $4.85 | 59,700 | — | — |
| 2025-11-11 | $4.99 | $4.99 | 122,200 | — | — |
| 2025-11-10 | $5.42 | $5.42 | 87,400 | — | — |
| 2025-11-07 | $5.39 | $5.39 | 26,000 | — | — |
| 2025-11-06 | $5.40 | $5.40 | 29,700 | — | — |
| 2025-11-05 | $5.59 | $5.59 | 12,800 | — | — |
| 2025-11-04 | $5.50 | $5.50 | 44,600 | — | — |
| 2025-11-03 | $5.82 | $5.82 | 17,400 | — | — |
| 2025-10-31 | $6.08 | $6.08 | 13,400 | — | — |
| 2025-10-30 | $5.89 | $5.89 | 24,800 | — | — |
| 2025-10-29 | $6.01 | $6.01 | 29,300 | — | — |
| 2025-10-28 | $6.16 | $6.16 | 17,900 | — | — |
| 2025-10-27 | $6.03 | $6.03 | 27,600 | — | — |
| 2025-10-24 | $6.25 | $6.25 | 58,900 | — | — |
| 2025-10-23 | $5.93 | $5.93 | 20,000 | — | — |
| 2025-10-22 | $5.84 | $5.84 | 17,200 | — | — |
| 2025-10-21 | $5.91 | $5.91 | 18,900 | — | — |
| 2025-10-20 | $5.79 | $5.79 | 29,300 | — | — |
| 2025-10-17 | $5.65 | $5.65 | 33,700 | — | — |
| 2025-10-16 | $5.72 | $5.72 | 46,000 | — | — |
| 2025-10-15 | $6.19 | $6.19 | 50,900 | — | — |
| 2025-10-14 | $6.09 | $6.09 | 27,800 | — | — |
| 2025-10-13 | $5.97 | $5.97 | 37,200 | — | — |
| 2025-10-10 | $5.83 | $5.83 | 96,700 | — | — |
| 2025-10-09 | $6.08 | $6.08 | 40,900 | — | — |
| 2025-10-08 | $6.23 | $6.23 | 58,500 | — | — |
| 2025-10-07 | $6.10 | $6.10 | 109,700 | — | — |
| 2025-10-06 | $5.60 | $5.60 | 75,300 | — | — |
| 2025-10-03 | $5.52 | $5.52 | 45,000 | — | — |
| 2025-10-02 | $5.60 | $5.60 | 44,200 | — | — |
| 2025-10-01 | $5.72 | $5.72 | 130,700 | — | — |
| 2025-09-30 | $5.26 | $5.26 | 63,500 | — | — |
| 2025-09-29 | $5.50 | $5.50 | 39,500 | — | — |
| 2025-09-26 | $5.38 | $5.38 | 29,200 | — | — |
| 2025-09-25 | $5.47 | $5.47 | 18,300 | — | — |
| 2025-09-24 | $5.49 | $5.49 | 51,800 | — | — |
| 2025-09-23 | $5.59 | $5.59 | 27,600 | — | — |
| 2025-09-22 | $5.40 | $5.40 | 59,500 | — | — |
| 2025-09-19 | $5.37 | $5.37 | 50,100 | — | — |
| 2025-09-18 | $5.57 | $5.57 | 33,400 | — | — |
| 2025-09-17 | $5.35 | $5.35 | 65,300 | — | — |
| 2025-09-16 | $5.52 | $5.52 | 47,900 | — | — |
| 2025-09-15 | $5.73 | $5.73 | 53,400 | — | — |
| 2025-09-12 | $5.58 | $5.58 | 22,700 | — | — |
| 2025-09-11 | $5.63 | $5.63 | 19,900 | — | — |
| 2025-09-10 | $5.57 | $5.57 | 26,600 | — | — |
| 2025-09-09 | $5.71 | $5.71 | 24,500 | — | — |
| 2025-09-08 | $5.70 | $5.70 | 45,200 | — | — |
| 2025-09-05 | $5.83 | $5.83 | 20,400 | — | — |
| 2025-09-04 | $5.79 | $5.79 | 21,300 | — | — |
| 2025-09-03 | $5.84 | $5.84 | 46,900 | — | — |
| 2025-09-02 | $5.89 | $5.89 | 33,700 | — | — |
| 2025-08-29 | $5.98 | $5.98 | 14,200 | — | — |
| 2025-08-28 | $6.06 | $6.06 | 26,600 | — | — |
| 2025-08-27 | $5.95 | $5.95 | 53,600 | — | — |
| 2025-08-26 | $5.81 | $5.81 | 75,000 | — | — |
| 2025-08-25 | $5.88 | $5.88 | 56,600 | — | — |
| 2025-08-22 | $5.74 | $5.74 | 72,300 | — | — |
| 2025-08-21 | $5.57 | $5.57 | 34,800 | — | — |
| 2025-08-20 | $5.50 | $5.50 | 42,200 | — | — |
| 2025-08-19 | $5.44 | $5.44 | 61,200 | — | — |
| 2025-08-18 | $5.65 | $5.65 | 63,100 | — | — |
| 2025-08-15 | $5.38 | $5.38 | 79,700 | — | — |
| 2025-08-14 | $5.23 | $5.23 | 60,800 | — | — |
| 2025-08-13 | $5.35 | $5.35 | 168,000 | — | — |
| 2025-08-12 | $5.45 | $5.45 | 476,000 | — | — |
| 2025-08-11 | $7.27 | $7.27 | 108,200 | — | — |
| 2025-08-08 | $7.00 | $7.00 | 40,500 | — | — |
| 2025-08-07 | $6.97 | $6.97 | 68,900 | — | — |
| 2025-08-06 | $7.20 | $7.20 | 45,100 | — | — |
| 2025-08-05 | $7.22 | $7.22 | 66,700 | — | — |
| 2025-08-04 | $7.30 | $7.30 | 102,300 | — | — |
| 2025-08-01 | $6.95 | $6.95 | 67,700 | — | — |
| 2025-07-31 | $7.09 | $7.09 | 81,300 | — | — |
| 2025-07-30 | $7.04 | $7.04 | 286,200 | — | — |
| 2025-07-29 | $6.14 | $6.14 | 29,700 | — | — |
| 2025-07-28 | $6.17 | $6.17 | 57,300 | — | — |
| 2025-07-25 | $6.20 | $6.20 | 29,300 | — | — |
| 2025-07-24 | $6.20 | $6.20 | 55,600 | — | — |
| 2025-07-23 | $6.12 | $6.12 | 49,800 | — | — |
| 2025-07-22 | $5.88 | $5.88 | 45,100 | — | — |
| 2025-07-21 | $6.02 | $6.02 | 54,700 | — | — |
| 2025-07-18 | $6.06 | $6.06 | 41,100 | — | — |
| 2025-07-17 | $6.16 | $6.16 | 36,500 | — | — |
| 2025-07-16 | $6.16 | $6.16 | 54,800 | — | — |
| 2025-07-15 | $6.05 | $6.05 | 140,000 | — | — |
| 2025-07-14 | $6.44 | $6.44 | 48,100 | — | — |
| 2025-07-11 | $6.30 | $6.30 | 58,100 | — | — |
| 2025-07-10 | $6.32 | $6.32 | 59,600 | — | — |
| 2025-07-09 | $6.55 | $6.55 | 35,500 | — | — |
| 2025-07-08 | $6.59 | $6.59 | 82,200 | — | — |
| 2025-07-07 | $6.52 | $6.52 | 75,700 | — | — |
| 2025-07-03 | $6.63 | $6.63 | 89,600 | — | — |
| 2025-07-02 | $6.66 | $6.66 | 70,600 | — | — |
| 2025-07-01 | $6.44 | $6.44 | 291,400 | — | — |
| 2025-06-30 | $7.07 | $7.07 | 324,300 | — | — |
| 2025-06-27 | $6.44 | $6.44 | 1,388,800 | — | — |
| 2025-06-26 | $6.66 | $6.66 | 65,800 | — | — |
| 2025-06-25 | $6.76 | $6.76 | 173,600 | — | — |
| 2025-06-24 | $6.79 | $6.79 | 78,800 | — | — |
| 2025-06-23 | $6.54 | $6.54 | 126,100 | — | — |
| 2025-06-20 | $6.07 | $6.07 | 74,100 | — | — |
| 2025-06-18 | $6.10 | $6.10 | 39,600 | — | — |
| 2025-06-17 | $6.21 | $6.21 | 57,200 | — | — |
| 2025-06-16 | $6.14 | $6.14 | 44,200 | — | — |
| 2025-06-13 | $6.16 | $6.16 | 40,700 | — | — |
| 2025-06-12 | $6.29 | $6.29 | 75,900 | — | — |
| 2025-06-11 | $6.29 | $6.29 | 81,900 | — | — |
| 2025-06-10 | $6.67 | $6.67 | 57,000 | — | — |
| 2025-06-09 | $6.71 | $6.71 | 59,200 | — | — |
| 2025-06-06 | $6.53 | $6.53 | 72,800 | — | — |
| 2025-06-05 | $6.49 | $6.49 | 71,200 | — | — |
| 2025-06-04 | $6.51 | $6.51 | 127,900 | — | — |
| 2025-06-03 | $6.45 | $6.45 | 93,600 | — | — |
| 2025-06-02 | $6.07 | $6.07 | 126,600 | — | — |
| 2025-05-30 | $5.84 | $5.84 | 72,000 | — | — |
| 2025-05-29 | $5.71 | $5.71 | 99,200 | — | — |
| 2025-05-28 | $5.57 | $5.57 | 76,400 | — | — |
| 2025-05-27 | $5.49 | $5.49 | 70,900 | — | — |
| 2025-05-23 | $5.41 | $5.41 | 43,400 | — | — |
| 2025-05-22 | $5.09 | $5.09 | 72,200 | — | — |
| 2025-05-21 | $5.25 | $5.25 | 147,500 | — | — |
| 2025-05-20 | $5.62 | $5.62 | 43,400 | — | — |
| 2025-05-19 | $5.78 | $5.78 | 46,600 | — | — |
| 2025-05-16 | $5.93 | $5.93 | 67,700 | — | — |
| 2025-05-15 | $5.98 | $5.98 | 96,700 | — | — |
| 2025-05-14 | $5.88 | $5.88 | 140,200 | — | — |
| 2025-05-13 | $6.41 | $6.41 | 964,300 | — | — |
| 2025-05-12 | $4.67 | $4.67 | 176,500 | — | — |
| 2025-05-09 | $4.50 | $4.50 | 51,300 | — | — |
| 2025-05-08 | $4.60 | $4.60 | 38,800 | — | — |
| 2025-05-07 | $4.49 | $4.49 | 46,500 | — | — |
| 2025-05-06 | $4.26 | $4.26 | 42,900 | — | — |
| 2025-05-05 | $4.44 | $4.44 | 39,800 | — | — |
| 2025-05-02 | $4.61 | $4.61 | 59,200 | — | — |
| 2025-05-01 | $4.64 | $4.64 | 54,600 | — | — |
| 2025-04-30 | $4.68 | $4.68 | 82,000 | — | — |
| 2025-04-29 | $4.57 | $4.57 | 155,400 | — | — |
| 2025-04-28 | $4.18 | $4.18 | 82,800 | — | — |
| 2025-04-25 | $4.03 | $4.03 | 75,400 | — | — |
| 2025-04-24 | $3.75 | $3.75 | 70,800 | — | — |
| 2025-04-23 | $3.77 | $3.77 | 48,700 | — | — |
| 2025-04-22 | $3.69 | $3.69 | 57,500 | — | — |
| 2025-04-21 | $3.69 | $3.69 | 75,200 | — | — |
| 2025-04-17 | $3.77 | $3.77 | 68,000 | — | — |
| 2025-04-16 | $3.83 | $3.83 | 60,200 | — | — |
| 2025-04-15 | $3.88 | $3.88 | 71,900 | — | — |
| 2025-04-14 | $4.01 | $4.01 | 72,700 | — | — |
| 2025-04-11 | $4.27 | $4.27 | 82,700 | — | — |
| 2025-04-10 | $4.18 | $4.18 | 59,900 | — | — |
| 2025-04-09 | $4.46 | $4.46 | 99,800 | — | — |
| 2025-04-08 | $4.48 | $4.48 | 199,900 | — | — |
| 2025-04-07 | $4.39 | $4.39 | 161,600 | — | — |
| 2025-04-04 | $4.31 | $4.31 | 160,000 | — | — |
| 2025-04-03 | $4.42 | $4.42 | 152,800 | — | — |
| 2025-04-02 | $4.37 | $4.37 | 61,200 | — | — |
| 2025-04-01 | $4.49 | $4.49 | 124,600 | — | — |
| 2025-03-31 | $4.07 | $4.07 | 104,700 | — | — |
| 2025-03-28 | $4.27 | $4.27 | 211,200 | — | — |
| 2025-03-27 | $5.17 | $5.17 | 99,000 | — | — |
| 2025-03-26 | $5.30 | $5.30 | 36,800 | — | — |
| 2025-03-25 | $5.38 | $5.38 | 26,200 | — | — |
| 2025-03-24 | $5.51 | $5.51 | 60,100 | — | — |
| 2025-03-21 | $5.21 | $5.21 | 83,500 | — | — |
| 2025-03-20 | $5.22 | $5.22 | 21,200 | — | — |
| 2025-03-19 | $5.30 | $5.30 | 33,600 | — | — |
| 2025-03-18 | $5.16 | $5.16 | 36,200 | — | — |
| 2025-03-17 | $5.14 | $5.14 | 38,000 | — | — |
| 2025-03-14 | $5.13 | $5.13 | 51,400 | — | — |
| 2025-03-13 | $4.96 | $4.96 | 90,300 | — | — |
| 2025-03-12 | $5.17 | $5.17 | 94,600 | — | — |
| 2025-03-11 | $5.17 | $5.17 | 61,800 | — | — |
| 2025-03-10 | $5.39 | $5.39 | 57,900 | — | — |
| 2025-03-07 | $5.59 | $5.59 | 59,300 | — | — |
| 2025-03-06 | $5.65 | $5.65 | 63,700 | — | — |
| 2025-03-05 | $5.66 | $5.66 | 68,400 | — | — |
| 2025-03-04 | $5.44 | $5.44 | 97,800 | — | — |
| 2025-03-03 | $5.57 | $5.57 | 81,100 | — | — |
| 2025-02-28 | $6.02 | $6.02 | 64,600 | — | — |
| 2025-02-27 | $5.92 | $5.92 | 70,500 | — | — |
| 2025-02-26 | $6.19 | $6.19 | 97,900 | — | — |
| 2025-02-25 | $6.03 | $6.03 | 38,400 | — | — |
| 2025-02-24 | $6.08 | $6.08 | 66,500 | — | — |
| 2025-02-21 | $5.92 | $5.92 | 115,300 | — | — |
| 2025-02-20 | $5.97 | $5.97 | 51,600 | — | — |
| 2025-02-19 | $6.08 | $6.08 | 46,700 | — | — |
| 2025-02-18 | $6.13 | $6.13 | 68,900 | — | — |
| 2025-02-14 | $6.15 | $6.15 | 139,000 | — | — |
| 2025-02-13 | $5.99 | $5.99 | 67,400 | — | — |
| 2025-02-12 | $5.80 | $5.80 | 87,300 | — | — |
| 2025-02-11 | $6.10 | $6.10 | 44,000 | — | — |
| 2025-02-10 | $6.22 | $6.22 | 34,700 | — | — |
| 2025-02-07 | $6.07 | $6.07 | 54,600 | — | — |
| 2025-02-06 | $6.07 | $6.07 | 39,500 | — | — |
| 2025-02-05 | $6.22 | $6.22 | 65,700 | — | — |
| 2025-02-04 | $6.22 | $6.22 | 72,200 | — | — |
| 2025-02-03 | $6.27 | $6.27 | 64,400 | — | — |
| 2025-01-31 | $6.37 | $6.37 | 46,400 | — | — |
| 2025-01-30 | $6.48 | $6.48 | 37,200 | — | — |
| 2025-01-29 | $6.52 | $6.52 | 41,200 | — | — |
| 2025-01-28 | $6.46 | $6.46 | 37,100 | — | — |
| 2025-01-27 | $6.37 | $6.37 | 85,000 | — | — |
| 2025-01-24 | $6.61 | $6.61 | 81,700 | — | — |
| 2025-01-23 | $6.70 | $6.70 | 55,100 | — | — |
| 2025-01-22 | $6.62 | $6.62 | 34,600 | — | — |
| 2025-01-21 | $6.76 | $6.76 | 41,100 | — | — |
| 2025-01-17 | $6.83 | $6.83 | 53,100 | — | — |
| 2025-01-16 | $6.85 | $6.85 | 32,800 | — | — |
| 2025-01-15 | $6.83 | $6.83 | 32,500 | — | — |
| 2025-01-14 | $6.75 | $6.75 | 76,900 | — | — |
| 2025-01-13 | $6.59 | $6.59 | 39,100 | — | — |
| 2025-01-10 | $6.53 | $6.53 | 52,100 | — | — |
| 2025-01-08 | $6.79 | $6.79 | 33,700 | — | — |
| 2025-01-07 | $6.85 | $6.85 | 46,400 | — | — |
| 2025-01-06 | $6.89 | $6.89 | 50,800 | — | — |
| 2025-01-03 | $7.01 | $7.01 | 51,800 | — | — |
| 2025-01-02 | $6.83 | $6.83 | 53,700 | — | — |