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
- 2014-04-10 to 2026-09-03
- 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 | $5.15 | $5.15 | 3,200 | — | — |
| 2025-12-30 | $5.06 | $5.06 | 3,800 | — | — |
| 2025-12-29 | $5.19 | $5.19 | 4,300 | — | — |
| 2025-12-26 | $5.31 | $5.31 | 7,000 | — | — |
| 2025-12-24 | $5.25 | $5.25 | 400 | — | — |
| 2025-12-23 | $5.24 | $5.24 | 5,800 | — | — |
| 2025-12-22 | $5.72 | $5.72 | 4,500 | — | — |
| 2025-12-19 | $5.31 | $5.31 | 6,100 | — | — |
| 2025-12-18 | $5.40 | $5.40 | 7,000 | — | — |
| 2025-12-17 | $5.50 | $5.50 | 3,100 | — | — |
| 2025-12-16 | $5.57 | $5.57 | 6,100 | — | — |
| 2025-12-15 | $5.69 | $5.69 | 12,300 | — | — |
| 2025-12-12 | $5.78 | $5.78 | 3,100 | — | — |
| 2025-12-11 | $6.11 | $6.11 | 4,100 | — | — |
| 2025-12-10 | $6.05 | $6.05 | 10,100 | — | — |
| 2025-12-09 | $6.49 | $6.49 | 15,300 | — | — |
| 2025-12-08 | $5.95 | $5.95 | 9,300 | — | — |
| 2025-12-05 | $5.89 | $5.89 | 95,700 | — | — |
| 2025-12-04 | $6.30 | $6.30 | 11,600 | — | — |
| 2025-12-03 | $5.92 | $5.92 | 14,600 | — | — |
| 2025-12-02 | $5.99 | $5.99 | 9,200 | — | — |
| 2025-12-01 | $6.45 | $6.45 | 13,200 | — | — |
| 2025-11-28 | $5.57 | $5.57 | 2,100 | — | — |
| 2025-11-26 | $5.85 | $5.85 | 19,600 | — | — |
| 2025-11-25 | $5.63 | $5.63 | 68,100 | — | — |
| 2025-11-24 | $5.96 | $5.96 | 22,400 | — | — |
| 2025-11-21 | $5.15 | $5.15 | 43,800 | — | — |
| 2025-11-20 | $5.82 | $5.82 | 18,800 | — | — |
| 2025-11-19 | $5.97 | $5.97 | 15,500 | — | — |
| 2025-11-18 | $6.10 | $6.10 | 9,400 | — | — |
| 2025-11-17 | $6.11 | $6.11 | 12,500 | — | — |
| 2025-11-14 | $6.41 | $6.41 | 14,400 | — | — |
| 2025-11-13 | $5.80 | $5.80 | 20,500 | — | — |
| 2025-11-12 | $6.35 | $6.35 | 15,300 | — | — |
| 2025-11-11 | $6.40 | $6.40 | 25,500 | — | — |
| 2025-11-10 | $6.18 | $6.18 | 31,000 | — | — |
| 2025-11-07 | $5.95 | $5.95 | 27,400 | — | — |
| 2025-11-06 | $6.11 | $6.11 | 19,700 | — | — |
| 2025-11-05 | $6.33 | $6.33 | 28,000 | — | — |
| 2025-11-04 | $6.15 | $6.15 | 19,400 | — | — |
| 2025-11-03 | $6.40 | $6.40 | 41,100 | — | — |
| 2025-10-31 | $6.94 | $6.94 | 24,900 | — | — |
| 2025-10-30 | $6.90 | $6.90 | 9,000 | — | — |
| 2025-10-29 | $6.70 | $6.70 | 97,000 | — | — |
| 2025-10-28 | $7.79 | $7.79 | 69,200 | — | — |
| 2025-10-27 | $8.12 | $8.12 | 226,500 | — | — |
| 2025-10-24 | $8.88 | $8.88 | 172,100 | — | — |
| 2025-10-23 | $7.60 | $7.60 | 71,100 | — | — |
| 2025-10-22 | $6.79 | $6.79 | 137,000 | — | — |
| 2025-10-21 | $6.74 | $6.74 | 84,300 | — | — |
| 2025-10-20 | $6.34 | $6.34 | 5,000 | — | — |
| 2025-10-17 | $6.29 | $6.29 | 16,500 | — | — |
| 2025-10-16 | $6.06 | $6.06 | 112,600 | — | — |
| 2025-10-15 | $6.75 | $6.75 | 210,500 | — | — |
| 2025-10-14 | $7.70 | $7.70 | 60,200 | — | — |
| 2025-10-13 | $7.93 | $7.93 | 151,800 | — | — |
| 2025-10-10 | $8.35 | $8.35 | 61,800 | — | — |
| 2025-10-09 | $8.37 | $8.37 | 30,000 | — | — |
| 2025-10-08 | $9.75 | $9.75 | 30,300 | — | — |
| 2025-10-07 | $10.00 | $10.00 | 18,700 | — | — |
| 2025-10-06 | $10.12 | $10.12 | 38,100 | — | — |
| 2025-10-03 | $10.15 | $10.15 | 18,500 | — | — |
| 2025-10-02 | $10.04 | $10.04 | 26,600 | — | — |
| 2025-10-01 | $10.27 | $10.27 | 55,200 | — | — |
| 2025-09-30 | $9.12 | $9.12 | 40,300 | — | — |
| 2025-09-29 | $8.10 | $8.10 | 68,400 | — | — |
| 2025-09-26 | $8.39 | $8.39 | 27,800 | — | — |
| 2025-09-25 | $8.45 | $8.45 | 15,500 | — | — |
| 2025-09-24 | $7.63 | $7.63 | 26,500 | — | — |
| 2025-09-23 | $8.41 | $8.41 | 84,200 | — | — |
| 2025-09-22 | $9.11 | $9.11 | 144,100 | — | — |
| 2025-09-19 | $7.32 | $7.32 | 184,000 | — | — |
| 2025-09-18 | $5.51 | $5.51 | 51,600 | — | — |
| 2025-09-17 | $5.04 | $5.04 | 31,600 | — | — |
| 2025-09-16 | $5.39 | $5.39 | 71,700 | — | — |
| 2025-09-15 | $4.37 | $4.37 | 15,800 | — | — |
| 2025-09-12 | $4.21 | $4.21 | 47,000 | — | — |
| 2025-09-11 | $4.09 | $4.09 | 12,100 | — | — |
| 2025-09-10 | $3.94 | $3.94 | 43,300 | — | — |
| 2025-09-09 | $4.00 | $4.00 | 90,000 | — | — |
| 2025-09-08 | $3.59 | $3.59 | 6,200 | — | — |
| 2025-09-05 | $3.48 | $3.48 | 2,300 | — | — |
| 2025-09-04 | $3.57 | $3.57 | 10,200 | — | — |
| 2025-09-03 | $3.47 | $3.47 | 3,900 | — | — |
| 2025-09-02 | $3.60 | $3.60 | 8,200 | — | — |
| 2025-08-29 | $3.76 | $3.76 | 37,100 | — | — |
| 2025-08-28 | $3.67 | $3.67 | 2,900 | — | — |
| 2025-08-27 | $3.79 | $3.79 | 10,700 | — | — |
| 2025-08-26 | $3.83 | $3.83 | 10,800 | — | — |
| 2025-08-25 | $3.93 | $3.93 | 1,700 | — | — |
| 2025-08-22 | $3.75 | $3.75 | 11,600 | — | — |
| 2025-08-21 | $3.98 | $3.98 | 1,900 | — | — |
| 2025-08-20 | $3.87 | $3.87 | 4,800 | — | — |
| 2025-08-19 | $4.05 | $4.05 | 7,000 | — | — |
| 2025-08-18 | $4.24 | $4.24 | 6,300 | — | — |
| 2025-08-15 | $4.21 | $4.21 | 2,700 | — | — |
| 2025-08-14 | $4.12 | $4.12 | 7,500 | — | — |
| 2025-08-13 | $4.26 | $4.26 | 9,400 | — | — |
| 2025-08-12 | $4.03 | $4.03 | 1,500 | — | — |
| 2025-08-11 | $4.01 | $4.01 | 15,300 | — | — |
| 2025-08-08 | $4.02 | $4.02 | 18,500 | — | — |
| 2025-08-07 | $4.11 | $4.11 | 5,100 | — | — |
| 2025-08-06 | $4.29 | $4.29 | 11,100 | — | — |
| 2025-08-05 | $4.00 | $4.00 | 19,600 | — | — |
| 2025-08-04 | $3.72 | $3.72 | 106,600 | — | — |
| 2025-08-01 | $3.61 | $3.61 | 12,700 | — | — |
| 2025-07-31 | $3.94 | $3.94 | 13,700 | — | — |
| 2025-07-30 | $3.95 | $3.95 | 10,600 | — | — |
| 2025-07-29 | $4.23 | $4.23 | 43,200 | — | — |
| 2025-07-28 | $4.72 | $4.72 | 27,400 | — | — |
| 2025-07-25 | $4.62 | $4.62 | 2,500 | — | — |
| 2025-07-24 | $4.62 | $4.62 | 4,800 | — | — |
| 2025-07-23 | $4.81 | $4.81 | 6,200 | — | — |
| 2025-07-22 | $4.76 | $4.76 | 6,200 | — | — |
| 2025-07-21 | $4.69 | $4.69 | 9,900 | — | — |
| 2025-07-18 | $4.71 | $4.71 | 26,500 | — | — |
| 2025-07-17 | $5.15 | $5.15 | 10,600 | — | — |
| 2025-07-16 | $4.99 | $4.99 | 61,300 | — | — |
| 2025-07-15 | $5.15 | $5.15 | 19,300 | — | — |
| 2025-07-14 | $5.41 | $5.41 | 50,400 | — | — |
| 2025-07-11 | $5.88 | $5.88 | 142,100 | — | — |
| 2025-07-10 | $4.47 | $4.47 | 14,500 | — | — |
| 2025-07-09 | $4.25 | $4.25 | 23,500 | — | — |
| 2025-07-08 | $4.46 | $4.46 | 23,800 | — | — |
| 2025-07-07 | $4.47 | $4.47 | 29,100 | — | — |
| 2025-07-03 | $4.88 | $4.88 | 42,400 | — | — |
| 2025-07-02 | $5.09 | $5.09 | 269,600 | — | — |
| 2025-07-01 | $3.95 | $3.95 | 15,100 | — | — |
| 2025-06-30 | $3.81 | $3.81 | 74,900 | — | — |
| 2025-06-27 | $4.00 | $4.00 | 20,600 | — | — |
| 2025-06-26 | $3.85 | $3.85 | 6,200 | — | — |
| 2025-06-25 | $3.80 | $3.80 | 37,800 | — | — |
| 2025-06-24 | $3.60 | $3.60 | 25,500 | — | — |
| 2025-06-23 | $3.54 | $3.54 | 38,500 | — | — |
| 2025-06-20 | $3.74 | $3.74 | 6,000 | — | — |
| 2025-06-18 | $3.81 | $3.81 | 28,800 | — | — |
| 2025-06-17 | $3.99 | $3.99 | 28,900 | — | — |
| 2025-06-16 | $4.15 | $4.15 | 41,200 | — | — |
| 2025-06-13 | $4.26 | $4.26 | 96,900 | — | — |
| 2025-06-12 | $4.43 | $4.43 | 22,600 | — | — |
| 2025-06-11 | $4.47 | $4.47 | 15,600 | — | — |
| 2025-06-10 | $4.54 | $4.54 | 106,800 | — | — |
| 2025-06-09 | $4.48 | $4.48 | 71,400 | — | — |
| 2025-06-06 | $4.77 | $4.77 | 73,900 | — | — |
| 2025-06-05 | $4.11 | $4.11 | 13,800 | — | — |
| 2025-06-04 | $4.29 | $4.29 | 23,400 | — | — |
| 2025-06-03 | $3.99 | $3.99 | 24,000 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 14,300 | — | — |
| 2025-05-30 | $4.10 | $4.10 | 28,000 | — | — |
| 2025-05-29 | $4.07 | $4.07 | 45,700 | — | — |
| 2025-05-28 | $4.08 | $4.08 | 34,300 | — | — |
| 2025-05-27 | $4.21 | $4.21 | 125,600 | — | — |
| 2025-05-23 | $3.82 | $3.82 | 52,900 | — | — |
| 2025-05-22 | $3.45 | $3.45 | 277,900 | — | — |
| 2025-05-21 | $3.72 | $3.72 | 78,900 | — | — |
| 2025-05-20 | $4.19 | $4.19 | 56,600 | — | — |
| 2025-05-19 | $4.06 | $4.06 | 150,000 | — | — |
| 2025-05-16 | $3.79 | $3.79 | 141,400 | — | — |
| 2025-05-15 | $3.20 | $3.20 | 157,400 | — | — |
| 2025-05-14 | $3.10 | $3.10 | 122,500 | — | — |
| 2025-05-13 | $3.28 | $3.28 | 256,900 | — | — |
| 2025-05-12 | $3.79 | $3.79 | 949,200 | — | — |
| 2025-05-09 | $8.41 | $8.41 | 5,986,800 | — | — |
| 2025-05-08 | $2.33 | $2.33 | 27,600 | — | — |
| 2025-05-07 | $2.56 | $2.56 | 7,200 | — | — |
| 2025-05-06 | $2.49 | $2.49 | 25,100 | — | — |
| 2025-05-05 | $2.65 | $2.65 | 2,100 | — | — |
| 2025-05-02 | $2.80 | $2.80 | 14,400 | — | — |
| 2025-05-01 | $2.86 | $2.86 | 127,100 | — | — |
| 2025-04-30 | $2.58 | $2.58 | 45,600 | — | — |
| 2025-04-29 | $2.78 | $2.78 | 25,900 | — | — |
| 2025-04-28 | $2.90 | $2.90 | 27,100 | — | — |
| 2025-04-25 | $3.22 | $3.22 | 19,500 | — | — |
| 2025-04-24 | $2.47 | $2.47 | 15,000 | — | — |
| 2025-04-23 | $2.57 | $2.57 | 46,500 | — | — |
| 2025-04-22 | $2.25 | $2.25 | 60,200 | — | — |
| 2025-04-21 | $1.93 | $1.93 | 10,500 | — | — |
| 2025-04-17 | $1.97 | $1.97 | 9,000 | — | — |
| 2025-04-16 | $1.94 | $1.94 | 35,100 | — | — |
| 2025-04-15 | $1.95 | $1.95 | 30,000 | — | — |
| 2025-04-14 | $2.10 | $2.10 | 54,600 | — | — |
| 2025-04-11 | $1.77 | $1.77 | 15,600 | — | — |
| 2025-04-10 | $1.78 | $1.78 | 14,300 | — | — |
| 2025-04-09 | $1.78 | $1.78 | 26,900 | — | — |
| 2025-04-08 | $1.61 | $1.61 | 36,100 | — | — |
| 2025-04-07 | $1.50 | $1.50 | 50,400 | — | — |
| 2025-04-04 | $1.98 | $1.98 | 10,700 | — | — |
| 2025-04-03 | $2.14 | $2.14 | 12,500 | — | — |
| 2025-04-02 | $2.53 | $2.53 | 8,700 | — | — |
| 2025-04-01 | $2.69 | $2.69 | 16,300 | — | — |
| 2025-03-31 | $3.01 | $3.01 | 3,200 | — | — |
| 2025-03-28 | $3.28 | $3.28 | 2,200 | — | — |
| 2025-03-27 | $3.16 | $3.16 | 500 | — | — |
| 2025-03-26 | $3.20 | $3.20 | 3,700 | — | — |
| 2025-03-25 | $3.25 | $3.25 | 6,100 | — | — |
| 2025-03-24 | $3.46 | $3.46 | 8,600 | — | — |
| 2025-03-21 | $3.51 | $3.51 | 9,100 | — | — |
| 2025-03-20 | $3.79 | $3.79 | 3,900 | — | — |
| 2025-03-19 | $3.85 | $3.85 | 27,700 | — | — |
| 2025-03-18 | $3.34 | $3.34 | 47,900 | — | — |
| 2025-03-17 | $3.31 | $3.31 | 40,700 | — | — |
| 2025-03-14 | $3.16 | $3.16 | 28,400 | — | — |
| 2025-03-13 | $3.31 | $3.31 | 6,100 | — | — |
| 2025-03-12 | $3.50 | $3.50 | 50,400 | — | — |
| 2025-03-11 | $3.33 | $3.33 | 17,900 | — | — |
| 2025-03-10 | $3.73 | $3.73 | 110,400 | — | — |
| 2025-03-07 | $0.25 | $0.25 | 326,400 | — | — |
| 2025-03-06 | $0.32 | $0.32 | 307,700 | — | — |
| 2025-03-05 | $0.41 | $0.41 | 132,800 | — | — |
| 2025-03-04 | $0.35 | $0.35 | 3,939,400 | — | — |
| 2025-03-03 | $0.42 | $0.42 | 357,800 | — | — |
| 2025-02-28 | $0.42 | $0.42 | 11,600 | — | — |
| 2025-02-27 | $0.42 | $0.42 | 6,600 | — | — |
| 2025-02-26 | $0.42 | $0.42 | 21,000 | — | — |
| 2025-02-25 | $0.42 | $0.42 | 19,500 | — | — |
| 2025-02-24 | $0.44 | $0.44 | 11,400 | — | — |
| 2025-02-21 | $0.41 | $0.41 | 275,100 | — | — |
| 2025-02-20 | $0.42 | $0.42 | 5,900 | — | — |
| 2025-02-19 | $0.42 | $0.42 | 53,700 | — | — |
| 2025-02-18 | $0.42 | $0.42 | 21,700 | — | — |
| 2025-02-14 | $0.42 | $0.42 | 13,500 | — | — |
| 2025-02-13 | $0.43 | $0.43 | 16,200 | — | — |
| 2025-02-12 | $0.42 | $0.42 | 24,800 | — | — |
| 2025-02-11 | $0.41 | $0.41 | 76,500 | — | — |
| 2025-02-10 | $0.45 | $0.45 | 36,100 | — | — |
| 2025-02-07 | $0.45 | $0.45 | 15,200 | — | — |
| 2025-02-06 | $0.47 | $0.47 | 34,900 | — | — |
| 2025-02-05 | $0.47 | $0.47 | 83,200 | — | — |
| 2025-02-04 | $0.47 | $0.47 | 40,900 | — | — |
| 2025-02-03 | $0.45 | $0.45 | 73,800 | — | — |
| 2025-01-31 | $0.46 | $0.46 | 20,000 | — | — |
| 2025-01-30 | $0.51 | $0.51 | 20,000 | — | — |
| 2025-01-29 | $0.47 | $0.47 | 17,600 | — | — |
| 2025-01-28 | $0.49 | $0.49 | 9,600 | — | — |
| 2025-01-27 | $0.47 | $0.47 | 19,900 | — | — |
| 2025-01-24 | $0.51 | $0.51 | 33,700 | — | — |
| 2025-01-23 | $0.54 | $0.54 | 29,500 | — | — |
| 2025-01-22 | $0.52 | $0.52 | 43,500 | — | — |
| 2025-01-21 | $0.56 | $0.56 | 83,200 | — | — |
| 2025-01-17 | $0.56 | $0.56 | 127,700 | — | — |
| 2025-01-16 | $0.51 | $0.51 | 58,800 | — | — |
| 2025-01-15 | $0.49 | $0.49 | 54,900 | — | — |
| 2025-01-14 | $0.47 | $0.47 | 66,800 | — | — |
| 2025-01-13 | $0.50 | $0.50 | 64,700 | — | — |
| 2025-01-10 | $0.45 | $0.45 | 53,800 | — | — |
| 2025-01-08 | $0.45 | $0.45 | 162,400 | — | — |
| 2025-01-07 | $0.48 | $0.48 | 202,300 | — | — |
| 2025-01-06 | $0.56 | $0.56 | 249,800 | — | — |
| 2025-01-03 | $0.61 | $0.61 | 125,200 | — | — |
| 2025-01-02 | $0.65 | $0.65 | 367,600 | — | — |