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
- 2021-03-04 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 | $4.10 | $4.52 | 992,200 | — | — |
| 2025-12-30 | $4.07 | $4.49 | 577,000 | — | — |
| 2025-12-29 | $4.10 | $4.52 | 759,700 | — | — |
| 2025-12-26 | $4.15 | $4.58 | 545,100 | — | — |
| 2025-12-24 | $4.17 | $4.60 | 423,400 | — | — |
| 2025-12-23 | $4.18 | $4.61 | 605,900 | — | — |
| 2025-12-22 | $4.29 | $4.73 | 793,000 | — | — |
| 2025-12-19 | $4.32 | $4.76 | 2,088,400 | — | — |
| 2025-12-18 | $4.43 | $4.88 | 979,500 | — | — |
| 2025-12-17 | $4.35 | $4.80 | 968,200 | — | — |
| 2025-12-16 | $4.46 | $4.92 | 435,000 | — | — |
| 2025-12-15 | $4.40 | $4.85 | 640,300 | — | — |
| 2025-12-12 | $4.53 | $4.99 | 997,700 | — | — |
| 2025-12-11 | $4.61 | $5.08 | 1,190,900 | — | — |
| 2025-12-10 | $4.30 | $4.74 | 643,500 | — | — |
| 2025-12-09 | $4.30 | $4.74 | 1,214,600 | — | — |
| 2025-12-08 | $4.07 | $4.49 | 828,200 | — | — |
| 2025-12-05 | $4.15 | $4.58 | 1,854,100 | — | — |
| 2025-12-04 | $4.15 | $4.58 | 1,033,100 | — | — |
| 2025-12-03 | $4.07 | $4.49 | 1,089,800 | — | — |
| 2025-12-02 | $3.92 | $4.32 | 1,309,700 | — | — |
| 2025-12-01 | $3.89 | $4.29 | 1,403,700 | — | — |
| 2025-11-28 | $4.27 | $4.71 | 2,196,600 | — | — |
| 2025-11-26 | $3.90 | $4.30 | 1,817,400 | — | — |
| 2025-11-25 | $3.64 | $4.01 | 1,135,800 | — | — |
| 2025-11-24 | $3.44 | $3.79 | 1,428,700 | — | — |
| 2025-11-21 | $3.37 | $3.72 | 4,876,500 | — | — |
| 2025-11-20 | $3.28 | $3.62 | 1,827,200 | — | — |
| 2025-11-19 | $3.43 | $3.78 | 2,013,400 | — | — |
| 2025-11-18 | $3.55 | $3.91 | 1,516,500 | — | — |
| 2025-11-17 | $3.49 | $3.85 | 1,149,800 | — | — |
| 2025-11-14 | $3.58 | $3.95 | 1,679,800 | — | — |
| 2025-11-13 | $3.74 | $4.12 | 1,338,100 | — | — |
| 2025-11-12 | $3.92 | $4.32 | 820,100 | — | — |
| 2025-11-11 | $3.73 | $4.11 | 1,133,300 | — | — |
| 2025-11-10 | $3.80 | $4.19 | 952,600 | — | — |
| 2025-11-07 | $3.86 | $4.26 | 2,069,600 | — | — |
| 2025-11-06 | $3.66 | $4.04 | 2,360,700 | — | — |
| 2025-11-05 | $3.98 | $4.39 | 1,886,300 | — | — |
| 2025-11-04 | $4.13 | $4.55 | 1,586,400 | — | — |
| 2025-11-03 | $4.21 | $4.64 | 1,354,300 | — | — |
| 2025-10-31 | $4.17 | $4.60 | 2,484,500 | — | — |
| 2025-10-30 | $3.99 | $4.40 | 4,940,000 | — | — |
| 2025-10-29 | $4.25 | $4.69 | 1,846,900 | — | — |
| 2025-10-28 | $4.26 | $4.70 | 1,130,600 | — | — |
| 2025-10-27 | $4.31 | $4.75 | 1,294,900 | — | — |
| 2025-10-24 | $4.50 | $4.96 | 2,411,000 | — | — |
| 2025-10-23 | $4.63 | $5.10 | 1,643,500 | — | — |
| 2025-10-22 | $4.48 | $4.94 | 2,248,300 | — | — |
| 2025-10-21 | $4.46 | $4.92 | 5,229,000 | — | — |
| 2025-10-20 | $3.99 | $4.40 | 2,526,800 | — | — |
| 2025-10-17 | $3.79 | $4.18 | 1,835,800 | — | — |
| 2025-10-16 | $3.90 | $4.29 | 2,343,900 | — | — |
| 2025-10-15 | $4.41 | $4.86 | 4,202,200 | — | — |
| 2025-10-14 | $4.03 | $4.44 | 2,362,800 | — | — |
| 2025-10-13 | $3.78 | $4.17 | 1,603,900 | — | — |
| 2025-10-10 | $3.53 | $3.89 | 3,292,300 | — | — |
| 2025-10-09 | $3.79 | $4.18 | 1,983,900 | — | — |
| 2025-10-08 | $3.69 | $4.07 | 3,068,700 | — | — |
| 2025-10-07 | $3.67 | $4.05 | 6,396,400 | — | — |
| 2025-10-06 | $3.57 | $3.94 | 4,673,000 | — | — |
| 2025-10-03 | $3.31 | $3.65 | 2,234,200 | — | — |
| 2025-10-02 | $3.19 | $3.52 | 3,226,100 | — | — |
| 2025-10-01 | $3.40 | $3.75 | 2,261,700 | — | — |
| 2025-09-30 | $3.56 | $3.92 | 3,234,700 | — | — |
| 2025-09-29 | $4.09 | $4.51 | 2,597,000 | — | — |
| 2025-09-26 | $3.95 | $4.35 | 1,210,000 | — | — |
| 2025-09-25 | $3.99 | $4.40 | 1,203,500 | — | — |
| 2025-09-24 | $4.16 | $4.59 | 1,331,600 | — | — |
| 2025-09-23 | $4.16 | $4.59 | 1,763,200 | — | — |
| 2025-09-22 | $4.18 | $4.61 | 1,723,700 | — | — |
| 2025-09-19 | $4.39 | $4.84 | 1,906,700 | — | — |
| 2025-09-18 | $4.52 | $4.98 | 777,400 | — | — |
| 2025-09-17 | $4.59 | $5.06 | 996,800 | — | — |
| 2025-09-16 | $4.70 | $5.18 | 1,549,300 | — | — |
| 2025-09-15 | $4.57 | $5.04 | 1,101,900 | — | — |
| 2025-09-12 | $4.55 | $5.02 | 1,241,000 | — | — |
| 2025-09-11 | $4.61 | $5.08 | 1,051,700 | — | — |
| 2025-09-10 | $4.65 | $5.13 | 1,224,700 | — | — |
| 2025-09-09 | $4.68 | $5.16 | 1,155,000 | — | — |
| 2025-09-08 | $4.98 | $5.49 | 724,600 | — | — |
| 2025-09-05 | $5.13 | $5.66 | 1,487,300 | — | — |
| 2025-09-04 | $4.98 | $5.49 | 1,404,200 | — | — |
| 2025-09-03 | $4.80 | $5.29 | 800,600 | — | — |
| 2025-09-02 | $4.83 | $5.32 | 749,900 | — | — |
| 2025-08-29 | $4.87 | $5.37 | 1,009,000 | — | — |
| 2025-08-28 | $5.08 | $5.60 | 804,800 | — | — |
| 2025-08-27 | $4.93 | $5.44 | 975,200 | — | — |
| 2025-08-26 | $4.96 | $5.47 | 1,015,700 | — | — |
| 2025-08-25 | $5.05 | $5.57 | 1,318,100 | — | — |
| 2025-08-22 | $4.93 | $5.44 | 1,399,600 | — | — |
| 2025-08-21 | $4.58 | $5.05 | 1,132,600 | — | — |
| 2025-08-20 | $4.36 | $4.81 | 1,571,100 | — | — |
| 2025-08-19 | $4.41 | $4.86 | 834,900 | — | — |
| 2025-08-18 | $4.53 | $4.99 | 916,800 | — | — |
| 2025-08-15 | $4.55 | $5.02 | 691,300 | — | — |
| 2025-08-14 | $4.67 | $5.15 | 1,375,700 | — | — |
| 2025-08-13 | $4.70 | $5.18 | 1,032,200 | — | — |
| 2025-08-12 | $4.60 | $5.07 | 1,277,400 | — | — |
| 2025-08-11 | $4.37 | $4.82 | 1,462,000 | — | — |
| 2025-08-08 | $4.54 | $5.01 | 1,247,400 | — | — |
| 2025-08-07 | $4.72 | $5.20 | 830,600 | — | — |
| 2025-08-06 | $4.80 | $5.29 | 1,039,700 | — | — |
| 2025-08-05 | $4.96 | $5.47 | 645,700 | — | — |
| 2025-08-04 | $5.01 | $5.52 | 760,300 | — | — |
| 2025-08-01 | $5.14 | $5.67 | 1,547,500 | — | — |
| 2025-07-31 | $5.35 | $5.90 | 1,626,700 | — | — |
| 2025-07-30 | $5.64 | $6.22 | 2,883,700 | — | — |
| 2025-07-29 | $5.85 | $6.45 | 1,337,500 | — | — |
| 2025-07-28 | $6.12 | $6.75 | 773,900 | — | — |
| 2025-07-25 | $6.23 | $6.87 | 1,104,200 | — | — |
| 2025-07-24 | $6.02 | $6.63 | 1,749,400 | — | — |
| 2025-07-23 | $6.77 | $7.46 | 1,131,800 | — | — |
| 2025-07-22 | $6.92 | $7.63 | 471,000 | — | — |
| 2025-07-21 | $6.93 | $7.64 | 573,700 | — | — |
| 2025-07-18 | $7.02 | $7.74 | 857,900 | — | — |
| 2025-07-17 | $6.90 | $7.61 | 1,179,600 | — | — |
| 2025-07-16 | $6.96 | $7.67 | 1,269,800 | — | — |
| 2025-07-15 | $6.63 | $7.31 | 556,900 | — | — |
| 2025-07-14 | $6.70 | $7.39 | 516,500 | — | — |
| 2025-07-11 | $6.98 | $7.70 | 513,600 | — | — |
| 2025-07-10 | $6.99 | $7.71 | 539,600 | — | — |
| 2025-07-09 | $6.94 | $7.65 | 421,900 | — | — |
| 2025-07-08 | $7.01 | $7.73 | 733,100 | — | — |
| 2025-07-07 | $6.99 | $7.71 | 815,300 | — | — |
| 2025-07-03 | $7.09 | $7.82 | 303,200 | — | — |
| 2025-07-02 | $7.11 | $7.84 | 720,900 | — | — |
| 2025-07-01 | $6.91 | $7.62 | 284,200 | — | — |
| 2025-06-30 | $6.89 | $7.60 | 1,025,500 | — | — |
| 2025-06-27 | $6.67 | $7.35 | 2,258,000 | — | — |
| 2025-06-26 | $6.88 | $7.59 | 1,053,000 | — | — |
| 2025-06-25 | $6.69 | $7.38 | 725,000 | — | — |
| 2025-06-24 | $6.89 | $7.60 | 1,053,500 | — | — |
| 2025-06-23 | $6.87 | $7.57 | 1,153,100 | — | — |
| 2025-06-20 | $6.80 | $7.50 | 2,067,500 | — | — |
| 2025-06-18 | $6.66 | $7.34 | 1,263,300 | — | — |
| 2025-06-17 | $6.80 | $7.50 | 1,510,200 | — | — |
| 2025-06-16 | $6.55 | $7.22 | 1,718,100 | — | — |
| 2025-06-13 | $6.15 | $6.78 | 1,035,400 | — | — |
| 2025-06-12 | $6.22 | $6.86 | 1,376,000 | — | — |
| 2025-06-11 | $6.34 | $6.99 | 2,138,900 | — | — |
| 2025-06-10 | $6.09 | $6.71 | 924,800 | — | — |
| 2025-06-09 | $5.86 | $6.46 | 1,623,400 | — | — |
| 2025-06-06 | $5.88 | $6.48 | 1,681,600 | — | — |
| 2025-06-05 | $5.30 | $5.84 | 1,282,300 | — | — |
| 2025-06-04 | $5.31 | $5.85 | 968,000 | — | — |
| 2025-06-03 | $5.11 | $5.63 | 1,407,700 | — | — |
| 2025-06-02 | $4.94 | $5.45 | 2,130,700 | — | — |
| 2025-05-30 | $5.27 | $5.81 | 555,200 | — | — |
| 2025-05-29 | $5.43 | $5.99 | 735,800 | — | — |
| 2025-05-28 | $5.34 | $5.89 | 549,800 | — | — |
| 2025-05-27 | $5.51 | $6.07 | 335,400 | — | — |
| 2025-05-23 | $5.40 | $5.95 | 481,400 | — | — |
| 2025-05-22 | $5.37 | $5.92 | 569,800 | — | — |
| 2025-05-21 | $5.47 | $6.03 | 389,100 | — | — |
| 2025-05-20 | $5.59 | $6.16 | 454,300 | — | — |
| 2025-05-19 | $5.75 | $6.34 | 601,800 | — | — |
| 2025-05-16 | $5.75 | $6.34 | 549,600 | — | — |
| 2025-05-15 | $5.75 | $6.34 | 427,300 | — | — |
| 2025-05-14 | $5.82 | $6.42 | 478,200 | — | — |
| 2025-05-13 | $6.04 | $6.66 | 960,600 | — | — |
| 2025-05-12 | $6.26 | $6.85 | 1,011,200 | — | — |
| 2025-05-09 | $5.98 | $6.54 | 767,800 | — | — |
| 2025-05-08 | $5.81 | $6.35 | 1,326,800 | — | — |
| 2025-05-07 | $5.27 | $5.76 | 426,400 | — | — |
| 2025-05-06 | $5.46 | $5.97 | 851,400 | — | — |
| 2025-05-05 | $5.64 | $6.17 | 914,100 | — | — |
| 2025-05-02 | $5.76 | $6.30 | 816,900 | — | — |
| 2025-05-01 | $5.34 | $5.84 | 1,136,600 | — | — |
| 2025-04-30 | $5.12 | $5.59 | 1,420,900 | — | — |
| 2025-04-29 | $5.07 | $5.54 | 1,522,500 | — | — |
| 2025-04-28 | $5.11 | $5.59 | 965,700 | — | — |
| 2025-04-25 | $5.13 | $5.61 | 1,122,000 | — | — |
| 2025-04-24 | $5.25 | $5.74 | 1,216,500 | — | — |
| 2025-04-23 | $4.93 | $5.39 | 987,400 | — | — |
| 2025-04-22 | $4.85 | $5.30 | 751,800 | — | — |
| 2025-04-21 | $4.85 | $5.30 | 906,300 | — | — |
| 2025-04-17 | $4.80 | $5.25 | 661,000 | — | — |
| 2025-04-16 | $4.71 | $5.15 | 740,600 | — | — |
| 2025-04-15 | $4.55 | $4.98 | 531,500 | — | — |
| 2025-04-14 | $4.59 | $5.02 | 771,200 | — | — |
| 2025-04-11 | $4.65 | $5.09 | 543,800 | — | — |
| 2025-04-10 | $4.60 | $5.03 | 851,600 | — | — |
| 2025-04-09 | $4.91 | $5.37 | 1,486,200 | — | — |
| 2025-04-08 | $4.33 | $4.74 | 1,962,100 | — | — |
| 2025-04-07 | $4.75 | $5.19 | 2,874,200 | — | — |
| 2025-04-04 | $4.68 | $5.12 | 1,935,100 | — | — |
| 2025-04-03 | $5.11 | $5.59 | 1,221,700 | — | — |
| 2025-04-02 | $5.63 | $6.16 | 1,016,500 | — | — |
| 2025-04-01 | $5.44 | $5.95 | 762,000 | — | — |
| 2025-03-31 | $5.42 | $5.93 | 1,043,900 | — | — |
| 2025-03-28 | $5.71 | $6.24 | 808,400 | — | — |
| 2025-03-27 | $5.79 | $6.33 | 692,600 | — | — |
| 2025-03-26 | $5.94 | $6.50 | 592,100 | — | — |
| 2025-03-25 | $6.14 | $6.72 | 478,500 | — | — |
| 2025-03-24 | $6.22 | $6.80 | 642,900 | — | — |
| 2025-03-21 | $6.15 | $6.73 | 1,286,400 | — | — |
| 2025-03-20 | $6.31 | $6.85 | 514,300 | — | — |
| 2025-03-19 | $6.51 | $7.06 | 672,300 | — | — |
| 2025-03-18 | $6.35 | $6.89 | 554,600 | — | — |
| 2025-03-17 | $6.33 | $6.87 | 917,300 | — | — |
| 2025-03-14 | $6.55 | $7.11 | 2,182,700 | — | — |
| 2025-03-13 | $6.24 | $6.77 | 3,735,400 | — | — |
| 2025-03-12 | $5.82 | $6.31 | 2,532,600 | — | — |
| 2025-03-11 | $5.81 | $6.30 | 2,783,600 | — | — |
| 2025-03-10 | $5.50 | $5.97 | 4,081,000 | — | — |
| 2025-03-07 | $6.38 | $6.92 | 1,403,200 | — | — |
| 2025-03-06 | $6.74 | $7.31 | 1,481,200 | — | — |
| 2025-03-05 | $6.84 | $7.42 | 883,000 | — | — |
| 2025-03-04 | $6.54 | $7.10 | 1,769,700 | — | — |
| 2025-03-03 | $6.80 | $7.38 | 1,272,500 | — | — |
| 2025-02-28 | $7.34 | $7.96 | 933,900 | — | — |
| 2025-02-27 | $7.03 | $7.63 | 1,395,500 | — | — |
| 2025-02-26 | $7.23 | $7.84 | 2,794,800 | — | — |
| 2025-02-25 | $7.04 | $7.64 | 3,193,100 | — | — |
| 2025-02-24 | $7.36 | $7.99 | 774,700 | — | — |
| 2025-02-21 | $7.57 | $8.21 | 585,300 | — | — |
| 2025-02-20 | $7.79 | $8.45 | 591,600 | — | — |
| 2025-02-19 | $7.87 | $8.54 | 345,300 | — | — |
| 2025-02-18 | $8.07 | $8.76 | 280,400 | — | — |
| 2025-02-14 | $7.99 | $8.67 | 230,700 | — | — |
| 2025-02-13 | $8.12 | $8.81 | 496,100 | — | — |
| 2025-02-12 | $8.06 | $8.75 | 468,100 | — | — |
| 2025-02-11 | $8.12 | $8.81 | 533,100 | — | — |
| 2025-02-10 | $8.21 | $8.91 | 660,000 | — | — |
| 2025-02-07 | $8.32 | $9.03 | 409,900 | — | — |
| 2025-02-06 | $8.58 | $9.31 | 578,300 | — | — |
| 2025-02-05 | $8.36 | $9.07 | 239,400 | — | — |
| 2025-02-04 | $8.42 | $9.14 | 585,300 | — | — |
| 2025-02-03 | $8.16 | $8.85 | 476,600 | — | — |
| 2025-01-31 | $8.16 | $8.85 | 637,300 | — | — |
| 2025-01-30 | $8.65 | $9.39 | 341,500 | — | — |
| 2025-01-29 | $8.55 | $9.28 | 318,300 | — | — |
| 2025-01-28 | $8.46 | $9.18 | 426,300 | — | — |
| 2025-01-27 | $8.61 | $9.34 | 366,700 | — | — |
| 2025-01-24 | $8.85 | $9.60 | 381,400 | — | — |
| 2025-01-23 | $8.63 | $9.36 | 291,000 | — | — |
| 2025-01-22 | $8.50 | $9.22 | 364,500 | — | — |
| 2025-01-21 | $8.46 | $9.18 | 391,600 | — | — |
| 2025-01-17 | $8.32 | $9.03 | 282,800 | — | — |
| 2025-01-16 | $8.25 | $8.95 | 361,700 | — | — |
| 2025-01-15 | $8.40 | $9.11 | 409,800 | — | — |
| 2025-01-14 | $8.17 | $8.86 | 597,000 | — | — |
| 2025-01-13 | $8.30 | $9.01 | 2,008,500 | — | — |
| 2025-01-10 | $8.23 | $8.93 | 829,500 | — | — |
| 2025-01-08 | $8.33 | $9.04 | 660,000 | — | — |
| 2025-01-07 | $8.61 | $9.34 | 682,700 | — | — |
| 2025-01-06 | $8.82 | $9.57 | 978,600 | — | — |
| 2025-01-03 | $8.94 | $9.70 | 2,559,900 | — | — |
| 2025-01-02 | $9.70 | $10.52 | 297,700 | — | — |