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
- 2008-01-29 to 2026-08-28
- 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 | $4.00 | $4.00 | 87,200 | — | — |
| 2025-12-30 | $4.03 | $4.03 | 128,900 | — | — |
| 2025-12-29 | $3.93 | $3.93 | 96,200 | — | — |
| 2025-12-26 | $4.18 | $4.18 | 91,700 | — | — |
| 2025-12-24 | $4.12 | $4.12 | 88,600 | — | — |
| 2025-12-23 | $3.95 | $3.95 | 122,300 | — | — |
| 2025-12-22 | $3.93 | $3.93 | 120,400 | — | — |
| 2025-12-19 | $4.21 | $4.21 | 126,600 | — | — |
| 2025-12-18 | $4.16 | $4.16 | 239,900 | — | — |
| 2025-12-17 | $4.02 | $4.02 | 91,400 | — | — |
| 2025-12-16 | $4.07 | $4.07 | 80,500 | — | — |
| 2025-12-15 | $4.03 | $4.03 | 86,900 | — | — |
| 2025-12-12 | $4.11 | $4.11 | 118,100 | — | — |
| 2025-12-11 | $4.12 | $4.12 | 90,600 | — | — |
| 2025-12-10 | $4.12 | $4.12 | 125,100 | — | — |
| 2025-12-09 | $4.40 | $4.40 | 80,300 | — | — |
| 2025-12-08 | $4.18 | $4.18 | 124,100 | — | — |
| 2025-12-05 | $4.29 | $4.29 | 84,500 | — | — |
| 2025-12-04 | $4.46 | $4.46 | 66,700 | — | — |
| 2025-12-03 | $4.28 | $4.28 | 82,700 | — | — |
| 2025-12-02 | $4.15 | $4.15 | 53,100 | — | — |
| 2025-12-01 | $4.06 | $4.06 | 122,300 | — | — |
| 2025-11-28 | $4.20 | $4.20 | 54,700 | — | — |
| 2025-11-26 | $4.16 | $4.16 | 188,200 | — | — |
| 2025-11-25 | $3.81 | $3.81 | 257,200 | — | — |
| 2025-11-24 | $3.74 | $3.74 | 270,700 | — | — |
| 2025-11-21 | $4.01 | $4.01 | 267,800 | — | — |
| 2025-11-20 | $3.78 | $3.78 | 157,400 | — | — |
| 2025-11-19 | $3.82 | $3.82 | 163,700 | — | — |
| 2025-11-18 | $3.93 | $3.93 | 244,600 | — | — |
| 2025-11-17 | $3.94 | $3.94 | 713,400 | — | — |
| 2025-11-14 | $4.32 | $4.32 | 629,100 | — | — |
| 2025-11-13 | $4.00 | $4.00 | 478,800 | — | — |
| 2025-11-12 | $4.19 | $4.19 | 374,000 | — | — |
| 2025-11-11 | $4.73 | $4.73 | 292,200 | — | — |
| 2025-11-10 | $4.87 | $4.87 | 259,700 | — | — |
| 2025-11-07 | $4.74 | $4.74 | 114,200 | — | — |
| 2025-11-06 | $4.90 | $4.90 | 145,800 | — | — |
| 2025-11-05 | $5.15 | $5.15 | 113,000 | — | — |
| 2025-11-04 | $4.95 | $4.95 | 198,800 | — | — |
| 2025-11-03 | $5.24 | $5.24 | 210,400 | — | — |
| 2025-10-31 | $5.57 | $5.57 | 123,000 | — | — |
| 2025-10-30 | $5.61 | $5.61 | 228,100 | — | — |
| 2025-10-29 | $5.78 | $5.78 | 368,000 | — | — |
| 2025-10-28 | $5.61 | $5.61 | 288,200 | — | — |
| 2025-10-27 | $5.37 | $5.37 | 260,100 | — | — |
| 2025-10-24 | $4.64 | $4.64 | 157,500 | — | — |
| 2025-10-23 | $4.89 | $4.89 | 227,500 | — | — |
| 2025-10-22 | $4.91 | $4.91 | 303,200 | — | — |
| 2025-10-21 | $4.43 | $4.43 | 113,200 | — | — |
| 2025-10-20 | $4.34 | $4.34 | 137,400 | — | — |
| 2025-10-17 | $4.37 | $4.37 | 181,400 | — | — |
| 2025-10-16 | $4.62 | $4.62 | 55,300 | — | — |
| 2025-10-15 | $4.88 | $4.88 | 162,800 | — | — |
| 2025-10-14 | $4.91 | $4.91 | 257,900 | — | — |
| 2025-10-13 | $4.74 | $4.74 | 102,300 | — | — |
| 2025-10-10 | $4.55 | $4.55 | 180,900 | — | — |
| 2025-10-09 | $4.90 | $4.90 | 298,000 | — | — |
| 2025-10-08 | $4.74 | $4.74 | 232,700 | — | — |
| 2025-10-07 | $4.87 | $4.87 | 242,000 | — | — |
| 2025-10-06 | $5.11 | $5.11 | 243,800 | — | — |
| 2025-10-03 | $4.95 | $4.95 | 248,900 | — | — |
| 2025-10-02 | $4.84 | $4.84 | 490,600 | — | — |
| 2025-10-01 | $5.17 | $5.17 | 326,400 | — | — |
| 2025-09-30 | $5.47 | $5.47 | 337,200 | — | — |
| 2025-09-29 | $5.86 | $5.86 | 244,800 | — | — |
| 2025-09-26 | $6.31 | $6.31 | 122,700 | — | — |
| 2025-09-25 | $6.52 | $6.52 | 119,000 | — | — |
| 2025-09-24 | $6.65 | $6.65 | 120,800 | — | — |
| 2025-09-23 | $6.48 | $6.48 | 280,400 | — | — |
| 2025-09-22 | $6.57 | $6.57 | 371,400 | — | — |
| 2025-09-19 | $6.07 | $6.07 | 1,077,900 | — | — |
| 2025-09-18 | $5.84 | $5.84 | 148,100 | — | — |
| 2025-09-17 | $5.59 | $5.59 | 149,100 | — | — |
| 2025-09-16 | $5.66 | $5.66 | 155,400 | — | — |
| 2025-09-15 | $5.93 | $5.93 | 319,000 | — | — |
| 2025-09-12 | $5.78 | $5.78 | 562,800 | — | — |
| 2025-09-11 | $5.73 | $5.73 | 192,600 | — | — |
| 2025-09-10 | $6.13 | $6.13 | 144,300 | — | — |
| 2025-09-09 | $6.01 | $6.01 | 175,600 | — | — |
| 2025-09-08 | $5.90 | $5.90 | 467,500 | — | — |
| 2025-09-05 | $6.33 | $6.33 | 159,200 | — | — |
| 2025-09-04 | $6.34 | $6.34 | 166,200 | — | — |
| 2025-09-03 | $6.06 | $6.06 | 200,100 | — | — |
| 2025-09-02 | $5.99 | $5.99 | 145,600 | — | — |
| 2025-08-29 | $5.90 | $5.90 | 181,600 | — | — |
| 2025-08-28 | $6.20 | $6.20 | 97,000 | — | — |
| 2025-08-27 | $6.17 | $6.17 | 143,000 | — | — |
| 2025-08-26 | $6.17 | $6.17 | 126,800 | — | — |
| 2025-08-25 | $6.49 | $6.49 | 412,100 | — | — |
| 2025-08-22 | $6.63 | $6.63 | 282,500 | — | — |
| 2025-08-21 | $6.51 | $6.51 | 140,700 | — | — |
| 2025-08-20 | $6.44 | $6.44 | 177,100 | — | — |
| 2025-08-19 | $6.79 | $6.79 | 221,800 | — | — |
| 2025-08-18 | $7.24 | $7.24 | 605,300 | — | — |
| 2025-08-15 | $6.87 | $6.87 | 543,500 | — | — |
| 2025-08-14 | $6.70 | $6.70 | 972,300 | — | — |
| 2025-08-13 | $6.69 | $6.69 | 107,700 | — | — |
| 2025-08-12 | $6.98 | $6.98 | 108,400 | — | — |
| 2025-08-11 | $6.72 | $6.72 | 110,300 | — | — |
| 2025-08-08 | $6.75 | $6.75 | 63,500 | — | — |
| 2025-08-07 | $6.80 | $6.80 | 114,800 | — | — |
| 2025-08-06 | $6.94 | $6.94 | 127,500 | — | — |
| 2025-08-05 | $6.78 | $6.78 | 156,700 | — | — |
| 2025-08-04 | $7.07 | $7.07 | 183,700 | — | — |
| 2025-08-01 | $6.61 | $6.61 | 344,800 | — | — |
| 2025-07-31 | $6.11 | $6.11 | 130,000 | — | — |
| 2025-07-30 | $6.27 | $6.27 | 183,600 | — | — |
| 2025-07-29 | $5.87 | $5.87 | 116,500 | — | — |
| 2025-07-28 | $5.76 | $5.76 | 106,000 | — | — |
| 2025-07-25 | $6.10 | $6.10 | 155,500 | — | — |
| 2025-07-24 | $6.07 | $6.07 | 125,600 | — | — |
| 2025-07-23 | $6.42 | $6.42 | 125,500 | — | — |
| 2025-07-22 | $6.38 | $6.38 | 416,200 | — | — |
| 2025-07-21 | $5.77 | $5.77 | 215,500 | — | — |
| 2025-07-18 | $5.24 | $5.24 | 190,300 | — | — |
| 2025-07-17 | $5.67 | $5.67 | 144,000 | — | — |
| 2025-07-16 | $5.34 | $5.34 | 255,800 | — | — |
| 2025-07-15 | $5.36 | $5.36 | 159,000 | — | — |
| 2025-07-14 | $5.74 | $5.74 | 88,700 | — | — |
| 2025-07-11 | $5.77 | $5.77 | 163,400 | — | — |
| 2025-07-10 | $6.22 | $6.22 | 193,200 | — | — |
| 2025-07-09 | $6.20 | $6.20 | 171,700 | — | — |
| 2025-07-08 | $6.35 | $6.35 | 158,200 | — | — |
| 2025-07-07 | $6.74 | $6.74 | 257,600 | — | — |
| 2025-07-03 | $6.20 | $6.20 | 113,500 | — | — |
| 2025-07-02 | $6.04 | $6.04 | 124,500 | — | — |
| 2025-07-01 | $5.95 | $5.95 | 310,700 | — | — |
| 2025-06-30 | $6.20 | $6.20 | 349,600 | — | — |
| 2025-06-27 | $6.37 | $6.37 | 1,867,600 | — | — |
| 2025-06-26 | $6.43 | $6.43 | 277,300 | — | — |
| 2025-06-25 | $5.60 | $5.60 | 125,500 | — | — |
| 2025-06-24 | $6.02 | $6.02 | 350,500 | — | — |
| 2025-06-23 | $5.75 | $5.75 | 413,400 | — | — |
| 2025-06-20 | $6.26 | $6.26 | 304,400 | — | — |
| 2025-06-18 | $5.50 | $5.50 | 176,000 | — | — |
| 2025-06-17 | $5.28 | $5.28 | 139,400 | — | — |
| 2025-06-16 | $5.70 | $5.70 | 342,100 | — | — |
| 2025-06-13 | $5.17 | $5.17 | 191,100 | — | — |
| 2025-06-12 | $4.76 | $4.76 | 123,300 | — | — |
| 2025-06-11 | $4.82 | $4.82 | 131,200 | — | — |
| 2025-06-10 | $4.95 | $4.95 | 106,300 | — | — |
| 2025-06-09 | $4.98 | $4.98 | 245,600 | — | — |
| 2025-06-06 | $5.57 | $5.57 | 143,900 | — | — |
| 2025-06-05 | $5.06 | $5.06 | 261,700 | — | — |
| 2025-06-04 | $5.80 | $5.80 | 474,200 | — | — |
| 2025-06-03 | $5.09 | $5.09 | 268,000 | — | — |
| 2025-06-02 | $4.71 | $4.71 | 299,800 | — | — |
| 2025-05-30 | $4.27 | $4.27 | 372,700 | — | — |
| 2025-05-29 | $4.77 | $4.77 | 110,400 | — | — |
| 2025-05-28 | $4.68 | $4.68 | 495,500 | — | — |
| 2025-05-27 | $4.78 | $4.78 | 573,500 | — | — |
| 2025-05-23 | $6.74 | $6.74 | 759,600 | — | — |
| 2025-05-22 | $7.80 | $7.80 | 316,900 | — | — |
| 2025-05-21 | $8.16 | $8.16 | 298,600 | — | — |
| 2025-05-20 | $8.91 | $8.91 | 442,700 | — | — |
| 2025-05-19 | $9.76 | $9.76 | 812,800 | — | — |
| 2025-05-16 | $7.87 | $7.87 | 253,300 | — | — |
| 2025-05-15 | $6.71 | $6.71 | 336,100 | — | — |
| 2025-05-14 | $7.45 | $7.45 | 218,600 | — | — |
| 2025-05-13 | $7.55 | $7.55 | 287,000 | — | — |
| 2025-05-12 | $7.12 | $7.12 | 329,800 | — | — |
| 2025-05-09 | $7.11 | $7.11 | 457,300 | — | — |
| 2025-05-08 | $6.15 | $6.15 | 214,700 | — | — |
| 2025-05-07 | $5.10 | $5.10 | 108,400 | — | — |
| 2025-05-06 | $5.23 | $5.23 | 60,800 | — | — |
| 2025-05-05 | $5.19 | $5.19 | 82,100 | — | — |
| 2025-05-02 | $5.49 | $5.49 | 178,600 | — | — |
| 2025-05-01 | $5.23 | $5.23 | 202,000 | — | — |
| 2025-04-30 | $5.00 | $5.00 | 280,900 | — | — |
| 2025-04-29 | $4.87 | $4.87 | 282,900 | — | — |
| 2025-04-28 | $4.09 | $4.09 | 271,300 | — | — |
| 2025-04-25 | $4.87 | $4.87 | 505,100 | — | — |
| 2025-04-24 | $4.58 | $4.58 | 796,700 | — | — |
| 2025-04-23 | $3.36 | $3.36 | 514,500 | — | — |
| 2025-04-22 | $2.53 | $2.53 | 204,100 | — | — |
| 2025-04-21 | $2.65 | $2.65 | 153,500 | — | — |
| 2025-04-17 | $2.68 | $2.68 | 349,900 | — | — |
| 2025-04-16 | $2.77 | $2.77 | 983,200 | — | — |
| 2025-04-15 | $2.00 | $2.00 | 94,900 | — | — |
| 2025-04-14 | $1.89 | $1.89 | 31,600 | — | — |
| 2025-04-11 | $1.94 | $1.94 | 21,800 | — | — |
| 2025-04-10 | $1.97 | $1.97 | 42,200 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 55,500 | — | — |
| 2025-04-08 | $1.85 | $1.85 | 111,600 | — | — |
| 2025-04-07 | $2.00 | $2.00 | 164,200 | — | — |
| 2025-04-04 | $1.90 | $1.90 | 121,200 | — | — |
| 2025-04-03 | $1.87 | $1.87 | 28,100 | — | — |
| 2025-04-02 | $1.88 | $1.88 | 198,800 | — | — |
| 2025-04-01 | $1.79 | $1.79 | 185,000 | — | — |
| 2025-03-31 | $1.73 | $1.73 | 23,800 | — | — |
| 2025-03-28 | $1.68 | $1.68 | 19,800 | — | — |
| 2025-03-27 | $1.75 | $1.75 | 12,800 | — | — |
| 2025-03-26 | $1.72 | $1.72 | 10,500 | — | — |
| 2025-03-25 | $1.68 | $1.68 | 66,600 | — | — |
| 2025-03-24 | $1.53 | $1.53 | 41,900 | — | — |
| 2025-03-21 | $1.60 | $1.60 | 13,300 | — | — |
| 2025-03-20 | $1.62 | $1.62 | 16,300 | — | — |
| 2025-03-19 | $1.65 | $1.65 | 19,600 | — | — |
| 2025-03-18 | $1.56 | $1.56 | 13,600 | — | — |
| 2025-03-17 | $1.55 | $1.55 | 17,400 | — | — |
| 2025-03-14 | $1.51 | $1.51 | 35,400 | — | — |
| 2025-03-13 | $1.50 | $1.50 | 39,300 | — | — |
| 2025-03-12 | $1.50 | $1.50 | 11,100 | — | — |
| 2025-03-11 | $1.55 | $1.55 | 13,500 | — | — |
| 2025-03-10 | $1.52 | $1.52 | 18,300 | — | — |
| 2025-03-07 | $1.60 | $1.60 | 17,300 | — | — |
| 2025-03-06 | $1.53 | $1.53 | 16,800 | — | — |
| 2025-03-05 | $1.57 | $1.57 | 43,100 | — | — |
| 2025-03-04 | $1.53 | $1.53 | 113,600 | — | — |
| 2025-03-03 | $1.48 | $1.48 | 36,300 | — | — |
| 2025-02-28 | $1.61 | $1.61 | 13,300 | — | — |
| 2025-02-27 | $1.59 | $1.59 | 20,900 | — | — |
| 2025-02-26 | $1.55 | $1.55 | 159,100 | — | — |
| 2025-02-25 | $1.51 | $1.51 | 50,100 | — | — |
| 2025-02-24 | $1.52 | $1.52 | 47,500 | — | — |
| 2025-02-21 | $1.34 | $1.34 | 38,300 | — | — |
| 2025-02-20 | $1.24 | $1.24 | 25,000 | — | — |
| 2025-02-19 | $1.30 | $1.30 | 36,700 | — | — |
| 2025-02-18 | $1.40 | $1.40 | 14,600 | — | — |
| 2025-02-14 | $1.45 | $1.45 | 32,800 | — | — |
| 2025-02-13 | $1.38 | $1.38 | 20,600 | — | — |
| 2025-02-12 | $1.44 | $1.44 | 65,100 | — | — |
| 2025-02-11 | $1.56 | $1.56 | 24,600 | — | — |
| 2025-02-10 | $1.62 | $1.62 | 49,200 | — | — |
| 2025-02-07 | $1.55 | $1.55 | 72,200 | — | — |
| 2025-02-06 | $1.54 | $1.54 | 31,500 | — | — |
| 2025-02-05 | $1.47 | $1.47 | 17,100 | — | — |
| 2025-02-04 | $1.42 | $1.42 | 20,200 | — | — |
| 2025-02-03 | $1.45 | $1.45 | 17,400 | — | — |
| 2025-01-31 | $1.35 | $1.35 | 21,800 | — | — |
| 2025-01-30 | $1.26 | $1.26 | 34,400 | — | — |
| 2025-01-29 | $1.33 | $1.33 | 5,200 | — | — |
| 2025-01-28 | $1.35 | $1.35 | 9,000 | — | — |
| 2025-01-27 | $1.36 | $1.36 | 15,500 | — | — |
| 2025-01-24 | $1.36 | $1.36 | 14,000 | — | — |
| 2025-01-23 | $1.44 | $1.44 | 37,200 | — | — |
| 2025-01-22 | $1.30 | $1.30 | 22,600 | — | — |
| 2025-01-21 | $1.45 | $1.45 | 118,700 | — | — |
| 2025-01-17 | $1.40 | $1.40 | 37,000 | — | — |
| 2025-01-16 | $1.26 | $1.26 | 13,100 | — | — |
| 2025-01-15 | $1.20 | $1.20 | 9,500 | — | — |
| 2025-01-14 | $1.20 | $1.20 | 23,300 | — | — |
| 2025-01-13 | $1.15 | $1.15 | 57,200 | — | — |
| 2025-01-10 | $1.29 | $1.29 | 38,100 | — | — |
| 2025-01-08 | $1.29 | $1.29 | 99,100 | — | — |
| 2025-01-07 | $1.36 | $1.36 | 33,100 | — | — |
| 2025-01-06 | $1.43 | $1.43 | 42,800 | — | — |
| 2025-01-03 | $1.35 | $1.35 | 69,200 | — | — |
| 2025-01-02 | $1.39 | $1.39 | 42,100 | — | — |