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
- 2012-04-20 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 | $4.57 | $5.49 | 646,200 | — | — |
| 2025-12-30 | $4.63 | $5.56 | 655,300 | — | — |
| 2025-12-29 | $4.64 | $5.57 | 698,000 | — | — |
| 2025-12-26 | $4.56 | $5.47 | 631,500 | — | — |
| 2025-12-24 | $4.71 | $5.65 | 276,000 | — | — |
| 2025-12-23 | $4.81 | $5.77 | 454,100 | — | — |
| 2025-12-22 | $4.79 | $5.75 | 419,900 | — | — |
| 2025-12-19 | $4.75 | $5.70 | 696,300 | — | — |
| 2025-12-18 | $4.59 | $5.51 | 477,300 | — | — |
| 2025-12-17 | $4.69 | $5.63 | 378,800 | — | — |
| 2025-12-16 | $4.59 | $5.51 | 642,100 | — | — |
| 2025-12-15 | $4.71 | $5.65 | 754,700 | — | — |
| 2025-12-12 | $4.85 | $5.82 | 600,000 | — | — |
| 2025-12-11 | $5.03 | $6.04 | 628,000 | — | — |
| 2025-12-10 | $5.20 | $6.24 | 674,400 | — | — |
| 2025-12-09 | $5.36 | $6.43 | 571,500 | — | — |
| 2025-12-08 | $5.22 | $6.27 | 768,000 | — | — |
| 2025-12-05 | $5.56 | $6.67 | 665,200 | — | — |
| 2025-12-04 | $5.67 | $6.81 | 715,500 | — | — |
| 2025-12-03 | $5.79 | $6.95 | 576,500 | — | — |
| 2025-12-02 | $5.64 | $6.77 | 690,600 | — | — |
| 2025-12-01 | $5.79 | $6.95 | 1,022,200 | — | — |
| 2025-11-28 | $5.50 | $6.60 | 340,300 | — | — |
| 2025-11-26 | $5.30 | $6.36 | 708,800 | — | — |
| 2025-11-25 | $5.24 | $6.29 | 489,500 | — | — |
| 2025-11-24 | $5.43 | $6.52 | 647,800 | — | — |
| 2025-11-21 | $5.32 | $6.39 | 714,600 | — | — |
| 2025-11-20 | $5.29 | $6.35 | 838,100 | — | — |
| 2025-11-19 | $5.30 | $6.36 | 544,200 | — | — |
| 2025-11-18 | $5.50 | $6.60 | 786,500 | — | — |
| 2025-11-17 | $5.29 | $6.35 | 789,100 | — | — |
| 2025-11-14 | $5.77 | $6.93 | 1,053,100 | — | — |
| 2025-11-13 | $5.63 | $6.76 | 896,200 | — | — |
| 2025-11-12 | $5.78 | $6.94 | 1,020,900 | — | — |
| 2025-11-11 | $5.86 | $7.03 | 1,267,800 | — | — |
| 2025-11-10 | $5.69 | $6.83 | 2,264,200 | — | — |
| 2025-11-07 | $5.36 | $6.43 | 2,760,600 | — | — |
| 2025-11-06 | $4.90 | $5.88 | 2,502,200 | — | — |
| 2025-11-05 | $4.57 | $5.49 | 1,045,500 | — | — |
| 2025-11-04 | $4.50 | $5.40 | 779,500 | — | — |
| 2025-11-03 | $4.68 | $5.62 | 620,300 | — | — |
| 2025-10-31 | $4.54 | $5.45 | 787,300 | — | — |
| 2025-10-30 | $4.43 | $5.32 | 695,900 | — | — |
| 2025-10-29 | $4.42 | $5.31 | 1,347,400 | — | — |
| 2025-10-28 | $4.33 | $5.20 | 1,073,300 | — | — |
| 2025-10-27 | $4.54 | $5.45 | 881,800 | — | — |
| 2025-10-24 | $4.76 | $5.71 | 786,100 | — | — |
| 2025-10-23 | $4.75 | $5.70 | 927,500 | — | — |
| 2025-10-22 | $4.39 | $5.27 | 1,002,900 | — | — |
| 2025-10-21 | $4.21 | $5.05 | 668,800 | — | — |
| 2025-10-20 | $4.23 | $5.08 | 906,500 | — | — |
| 2025-10-17 | $4.20 | $5.04 | 2,062,900 | — | — |
| 2025-10-16 | $4.61 | $5.53 | 1,514,100 | — | — |
| 2025-10-15 | $4.65 | $5.58 | 2,683,600 | — | — |
| 2025-10-14 | $4.38 | $5.26 | 1,579,200 | — | — |
| 2025-10-13 | $4.60 | $5.52 | 2,272,400 | — | — |
| 2025-10-10 | $4.70 | $5.64 | 2,320,000 | — | — |
| 2025-10-09 | $5.20 | $6.24 | 1,318,900 | — | — |
| 2025-10-08 | $5.17 | $6.21 | 1,713,000 | — | — |
| 2025-10-07 | $5.10 | $6.12 | 1,421,300 | — | — |
| 2025-10-06 | $5.10 | $6.12 | 1,874,800 | — | — |
| 2025-10-03 | $5.02 | $6.03 | 1,947,200 | — | — |
| 2025-10-02 | $4.85 | $5.82 | 2,486,600 | — | — |
| 2025-10-01 | $5.23 | $6.28 | 1,507,900 | — | — |
| 2025-09-30 | $5.25 | $6.30 | 1,613,300 | — | — |
| 2025-09-29 | $5.49 | $6.59 | 3,436,600 | — | — |
| 2025-09-26 | $6.07 | $7.29 | 7,478,400 | — | — |
| 2025-09-25 | $5.84 | $7.01 | 14,034,100 | — | — |
| 2025-09-24 | $4.80 | $5.76 | 543,600 | — | — |
| 2025-09-23 | $4.63 | $5.56 | 673,100 | — | — |
| 2025-09-22 | $4.43 | $5.32 | 497,500 | — | — |
| 2025-09-19 | $4.47 | $5.37 | 575,200 | — | — |
| 2025-09-18 | $4.48 | $5.38 | 523,700 | — | — |
| 2025-09-17 | $4.40 | $5.28 | 571,500 | — | — |
| 2025-09-16 | $4.38 | $5.26 | 879,000 | — | — |
| 2025-09-15 | $4.05 | $4.86 | 251,600 | — | — |
| 2025-09-12 | $3.96 | $4.75 | 370,900 | — | — |
| 2025-09-11 | $3.98 | $4.78 | 237,400 | — | — |
| 2025-09-10 | $3.97 | $4.77 | 292,100 | — | — |
| 2025-09-09 | $3.83 | $4.60 | 584,700 | — | — |
| 2025-09-08 | $3.73 | $4.48 | 312,400 | — | — |
| 2025-09-05 | $3.84 | $4.61 | 230,700 | — | — |
| 2025-09-04 | $3.99 | $4.79 | 248,100 | — | — |
| 2025-09-03 | $3.93 | $4.72 | 511,600 | — | — |
| 2025-09-02 | $4.17 | $5.01 | 341,800 | — | — |
| 2025-08-29 | $4.07 | $4.89 | 333,600 | — | — |
| 2025-08-28 | $4.07 | $4.89 | 383,600 | — | — |
| 2025-08-27 | $4.07 | $4.89 | 346,700 | — | — |
| 2025-08-26 | $3.99 | $4.79 | 347,900 | — | — |
| 2025-08-25 | $4.14 | $4.97 | 372,400 | — | — |
| 2025-08-22 | $4.13 | $4.96 | 462,200 | — | — |
| 2025-08-21 | $3.97 | $4.77 | 437,900 | — | — |
| 2025-08-20 | $3.83 | $4.60 | 373,200 | — | — |
| 2025-08-19 | $3.78 | $4.54 | 617,300 | — | — |
| 2025-08-18 | $4.01 | $4.81 | 916,400 | — | — |
| 2025-08-15 | $4.13 | $4.96 | 1,216,700 | — | — |
| 2025-08-14 | $3.95 | $4.74 | 524,000 | — | — |
| 2025-08-13 | $3.87 | $4.65 | 946,400 | — | — |
| 2025-08-12 | $3.73 | $4.48 | 583,500 | — | — |
| 2025-08-11 | $3.52 | $4.23 | 431,800 | — | — |
| 2025-08-08 | $3.56 | $4.27 | 637,200 | — | — |
| 2025-08-07 | $3.45 | $4.14 | 1,309,800 | — | — |
| 2025-08-06 | $3.76 | $4.51 | 451,300 | — | — |
| 2025-08-05 | $3.80 | $4.56 | 526,100 | — | — |
| 2025-08-04 | $3.68 | $4.42 | 385,900 | — | — |
| 2025-08-01 | $3.63 | $4.36 | 802,000 | — | — |
| 2025-07-31 | $3.80 | $4.56 | 666,300 | — | — |
| 2025-07-30 | $3.71 | $4.45 | 836,200 | — | — |
| 2025-07-29 | $3.84 | $4.61 | 682,900 | — | — |
| 2025-07-28 | $3.93 | $4.72 | 785,200 | — | — |
| 2025-07-25 | $3.77 | $4.53 | 488,500 | — | — |
| 2025-07-24 | $3.86 | $4.63 | 761,900 | — | — |
| 2025-07-23 | $3.85 | $4.62 | 768,500 | — | — |
| 2025-07-22 | $3.93 | $4.72 | 2,355,100 | — | — |
| 2025-07-21 | $3.33 | $4.00 | 869,400 | — | — |
| 2025-07-18 | $3.26 | $3.91 | 1,270,600 | — | — |
| 2025-07-17 | $3.31 | $3.97 | 1,010,300 | — | — |
| 2025-07-16 | $3.23 | $3.88 | 715,400 | — | — |
| 2025-07-15 | $3.23 | $3.88 | 522,600 | — | — |
| 2025-07-14 | $3.36 | $4.03 | 610,300 | — | — |
| 2025-07-11 | $3.39 | $4.07 | 537,100 | — | — |
| 2025-07-10 | $3.38 | $4.06 | 698,700 | — | — |
| 2025-07-09 | $3.41 | $4.09 | 461,800 | — | — |
| 2025-07-08 | $3.37 | $4.05 | 803,100 | — | — |
| 2025-07-07 | $3.18 | $3.82 | 665,000 | — | — |
| 2025-07-03 | $3.25 | $3.90 | 396,100 | — | — |
| 2025-07-02 | $3.29 | $3.95 | 1,535,400 | — | — |
| 2025-07-01 | $3.28 | $3.94 | 850,700 | — | — |
| 2025-06-30 | $3.20 | $3.84 | 1,048,800 | — | — |
| 2025-06-27 | $3.33 | $4.00 | 6,931,800 | — | — |
| 2025-06-26 | $3.48 | $4.18 | 1,004,300 | — | — |
| 2025-06-25 | $3.36 | $4.03 | 1,312,900 | — | — |
| 2025-06-24 | $3.19 | $3.83 | 1,127,800 | — | — |
| 2025-06-23 | $3.49 | $4.19 | 1,892,100 | — | — |
| 2025-06-20 | $3.66 | $4.39 | 1,862,000 | — | — |
| 2025-06-18 | $3.71 | $4.45 | 1,077,300 | — | — |
| 2025-06-17 | $3.68 | $4.42 | 1,630,300 | — | — |
| 2025-06-16 | $3.40 | $4.08 | 1,125,800 | — | — |
| 2025-06-13 | $3.56 | $4.27 | 1,090,200 | — | — |
| 2025-06-12 | $3.31 | $3.97 | 1,355,400 | — | — |
| 2025-06-11 | $3.64 | $4.37 | 1,668,000 | — | — |
| 2025-06-10 | $3.46 | $4.15 | 761,500 | — | — |
| 2025-06-09 | $3.46 | $4.15 | 973,100 | — | — |
| 2025-06-06 | $3.25 | $3.90 | 522,500 | — | — |
| 2025-06-05 | $3.25 | $3.90 | 775,500 | — | — |
| 2025-06-04 | $3.24 | $3.89 | 911,200 | — | — |
| 2025-06-03 | $3.35 | $4.02 | 910,100 | — | — |
| 2025-06-02 | $3.16 | $3.79 | 1,370,800 | — | — |
| 2025-05-30 | $2.87 | $3.44 | 882,600 | — | — |
| 2025-05-29 | $2.81 | $3.37 | 487,200 | — | — |
| 2025-05-28 | $2.76 | $3.31 | 1,027,500 | — | — |
| 2025-05-27 | $2.70 | $3.24 | 447,300 | — | — |
| 2025-05-23 | $2.70 | $3.24 | 402,700 | — | — |
| 2025-05-22 | $2.68 | $3.22 | 425,100 | — | — |
| 2025-05-21 | $2.67 | $3.20 | 628,500 | — | — |
| 2025-05-20 | $2.67 | $3.20 | 463,200 | — | — |
| 2025-05-19 | $2.69 | $3.23 | 863,600 | — | — |
| 2025-05-16 | $2.91 | $3.49 | 457,700 | — | — |
| 2025-05-15 | $2.91 | $3.49 | 432,500 | — | — |
| 2025-05-14 | $2.98 | $3.58 | 760,500 | — | — |
| 2025-05-13 | $3.21 | $3.85 | 1,265,500 | — | — |
| 2025-05-12 | $2.93 | $3.52 | 823,800 | — | — |
| 2025-05-09 | $2.89 | $3.47 | 501,700 | — | — |
| 2025-05-08 | $2.89 | $3.47 | 669,300 | — | — |
| 2025-05-07 | $2.69 | $3.23 | 1,111,800 | — | — |
| 2025-05-06 | $2.66 | $3.19 | 769,100 | — | — |
| 2025-05-05 | $2.60 | $3.12 | 595,300 | — | — |
| 2025-05-02 | $2.77 | $3.32 | 796,300 | — | — |
| 2025-05-01 | $2.73 | $3.28 | 730,600 | — | — |
| 2025-04-30 | $2.60 | $3.12 | 1,118,400 | — | — |
| 2025-04-29 | $2.83 | $3.40 | 1,601,500 | — | — |
| 2025-04-28 | $2.93 | $3.52 | 10,170,500 | — | — |
| 2025-04-25 | $2.69 | $3.23 | 2,006,100 | — | — |
| 2025-04-24 | $2.54 | $3.05 | 464,600 | — | — |
| 2025-04-23 | $2.39 | $2.87 | 509,200 | — | — |
| 2025-04-22 | $2.45 | $2.94 | 659,200 | — | — |
| 2025-04-21 | $2.39 | $2.87 | 581,300 | — | — |
| 2025-04-17 | $2.56 | $3.07 | 823,000 | — | — |
| 2025-04-16 | $2.52 | $3.02 | 812,900 | — | — |
| 2025-04-15 | $2.42 | $2.90 | 1,306,300 | — | — |
| 2025-04-14 | $2.30 | $2.76 | 1,255,300 | — | — |
| 2025-04-11 | $2.39 | $2.87 | 1,670,800 | — | — |
| 2025-04-10 | $2.47 | $2.96 | 442,900 | — | — |
| 2025-04-09 | $2.88 | $3.46 | 1,060,800 | — | — |
| 2025-04-08 | $2.63 | $3.16 | 894,500 | — | — |
| 2025-04-07 | $2.72 | $3.26 | 1,075,100 | — | — |
| 2025-04-04 | $2.91 | $3.49 | 837,500 | — | — |
| 2025-04-03 | $3.26 | $3.91 | 1,326,600 | — | — |
| 2025-04-02 | $3.70 | $4.44 | 460,800 | — | — |
| 2025-04-01 | $3.86 | $4.63 | 292,700 | — | — |
| 2025-03-31 | $3.74 | $4.49 | 319,300 | — | — |
| 2025-03-28 | $3.89 | $4.67 | 295,700 | — | — |
| 2025-03-27 | $4.01 | $4.81 | 375,100 | — | — |
| 2025-03-26 | $3.96 | $4.75 | 755,300 | — | — |
| 2025-03-25 | $3.72 | $4.47 | 523,000 | — | — |
| 2025-03-24 | $3.80 | $4.56 | 463,300 | — | — |
| 2025-03-21 | $3.75 | $4.50 | 846,700 | — | — |
| 2025-03-20 | $3.92 | $4.71 | 282,400 | — | — |
| 2025-03-19 | $3.98 | $4.78 | 231,600 | — | — |
| 2025-03-18 | $3.91 | $4.69 | 386,800 | — | — |
| 2025-03-17 | $3.85 | $4.62 | 561,500 | — | — |
| 2025-03-14 | $3.86 | $4.63 | 470,100 | — | — |
| 2025-03-13 | $3.75 | $4.50 | 541,300 | — | — |
| 2025-03-12 | $3.91 | $4.69 | 793,900 | — | — |
| 2025-03-11 | $4.04 | $4.85 | 977,700 | — | — |
| 2025-03-10 | $3.96 | $4.75 | 1,123,700 | — | — |
| 2025-03-07 | $3.79 | $4.55 | 653,300 | — | — |
| 2025-03-06 | $3.81 | $4.57 | 950,200 | — | — |
| 2025-03-05 | $4.44 | $5.33 | 669,200 | — | — |
| 2025-03-04 | $4.55 | $5.46 | 524,400 | — | — |
| 2025-03-03 | $4.67 | $5.61 | 523,000 | — | — |
| 2025-02-28 | $4.85 | $5.82 | 407,000 | — | — |
| 2025-02-27 | $4.86 | $5.83 | 350,400 | — | — |
| 2025-02-26 | $4.86 | $5.83 | 454,200 | — | — |
| 2025-02-25 | $4.83 | $5.80 | 600,200 | — | — |
| 2025-02-24 | $5.02 | $6.03 | 345,200 | — | — |
| 2025-02-21 | $5.05 | $6.06 | 331,500 | — | — |
| 2025-02-20 | $5.24 | $6.29 | 266,800 | — | — |
| 2025-02-19 | $5.31 | $6.37 | 201,200 | — | — |
| 2025-02-18 | $5.22 | $6.27 | 249,700 | — | — |
| 2025-02-14 | $5.31 | $6.37 | 179,800 | — | — |
| 2025-02-13 | $5.18 | $6.22 | 351,900 | — | — |
| 2025-02-12 | $5.13 | $6.16 | 218,300 | — | — |
| 2025-02-11 | $5.34 | $6.41 | 201,700 | — | — |
| 2025-02-10 | $5.34 | $6.41 | 190,500 | — | — |
| 2025-02-07 | $5.20 | $6.24 | 374,000 | — | — |
| 2025-02-06 | $5.29 | $6.35 | 206,500 | — | — |
| 2025-02-05 | $5.43 | $6.52 | 191,000 | — | — |
| 2025-02-04 | $5.42 | $6.51 | 207,300 | — | — |
| 2025-02-03 | $5.22 | $6.27 | 445,200 | — | — |
| 2025-01-31 | $5.34 | $6.41 | 403,500 | — | — |
| 2025-01-30 | $5.41 | $6.49 | 297,300 | — | — |
| 2025-01-29 | $5.50 | $6.60 | 592,700 | — | — |
| 2025-01-28 | $5.40 | $6.48 | 644,800 | — | — |
| 2025-01-27 | $5.36 | $6.43 | 367,500 | — | — |
| 2025-01-24 | $5.49 | $6.59 | 501,200 | — | — |
| 2025-01-23 | $5.71 | $6.85 | 580,100 | — | — |
| 2025-01-22 | $5.77 | $6.93 | 335,200 | — | — |
| 2025-01-21 | $5.80 | $6.96 | 265,500 | — | — |
| 2025-01-17 | $5.86 | $7.03 | 315,400 | — | — |
| 2025-01-16 | $5.85 | $7.02 | 444,900 | — | — |
| 2025-01-15 | $5.97 | $7.17 | 1,159,500 | — | — |
| 2025-01-14 | $6.48 | $7.78 | 220,700 | — | — |
| 2025-01-13 | $6.53 | $7.84 | 250,800 | — | — |
| 2025-01-10 | $6.31 | $7.57 | 222,600 | — | — |
| 2025-01-08 | $6.25 | $7.50 | 176,000 | — | — |
| 2025-01-07 | $6.26 | $7.51 | 241,800 | — | — |
| 2025-01-06 | $6.14 | $7.37 | 287,800 | — | — |
| 2025-01-03 | $6.16 | $7.39 | 224,300 | — | — |
| 2025-01-02 | $6.10 | $7.32 | 370,000 | — | — |