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
- 2013-02-28 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 | $4.23 | $4.23 | 701,200 | — | — |
| 2025-12-30 | $4.46 | $4.46 | 571,900 | — | — |
| 2025-12-29 | $4.59 | $4.59 | 474,600 | — | — |
| 2025-12-26 | $4.79 | $4.79 | 336,600 | — | — |
| 2025-12-24 | $4.82 | $4.82 | 399,500 | — | — |
| 2025-12-23 | $4.78 | $4.78 | 1,180,300 | — | — |
| 2025-12-22 | $4.60 | $4.60 | 1,242,800 | — | — |
| 2025-12-19 | $3.98 | $3.98 | 608,100 | — | — |
| 2025-12-18 | $3.80 | $3.80 | 652,300 | — | — |
| 2025-12-17 | $3.90 | $3.90 | 946,300 | — | — |
| 2025-12-16 | $4.03 | $4.03 | 455,000 | — | — |
| 2025-12-15 | $3.84 | $3.84 | 931,500 | — | — |
| 2025-12-12 | $4.25 | $4.25 | 553,300 | — | — |
| 2025-12-11 | $4.49 | $4.49 | 499,100 | — | — |
| 2025-12-10 | $4.45 | $4.45 | 381,800 | — | — |
| 2025-12-09 | $4.50 | $4.50 | 395,400 | — | — |
| 2025-12-08 | $4.45 | $4.45 | 750,500 | — | — |
| 2025-12-05 | $4.59 | $4.59 | 1,068,100 | — | — |
| 2025-12-04 | $5.07 | $5.07 | 538,200 | — | — |
| 2025-12-03 | $5.03 | $5.03 | 714,300 | — | — |
| 2025-12-02 | $5.32 | $5.32 | 345,600 | — | — |
| 2025-12-01 | $5.16 | $5.16 | 519,400 | — | — |
| 2025-11-28 | $4.93 | $4.93 | 227,500 | — | — |
| 2025-11-26 | $5.09 | $5.09 | 450,000 | — | — |
| 2025-11-25 | $4.86 | $4.86 | 549,200 | — | — |
| 2025-11-24 | $4.60 | $4.60 | 429,700 | — | — |
| 2025-11-21 | $4.87 | $4.87 | 432,200 | — | — |
| 2025-11-20 | $4.94 | $4.94 | 797,500 | — | — |
| 2025-11-19 | $5.44 | $5.44 | 1,551,300 | — | — |
| 2025-11-18 | $5.10 | $5.10 | 669,100 | — | — |
| 2025-11-17 | $4.80 | $4.80 | 862,900 | — | — |
| 2025-11-14 | $4.37 | $4.37 | 487,600 | — | — |
| 2025-11-13 | $4.26 | $4.26 | 672,400 | — | — |
| 2025-11-12 | $4.45 | $4.45 | 217,200 | — | — |
| 2025-11-11 | $4.36 | $4.36 | 206,600 | — | — |
| 2025-11-10 | $4.49 | $4.49 | 484,200 | — | — |
| 2025-11-07 | $4.50 | $4.50 | 523,900 | — | — |
| 2025-11-06 | $4.43 | $4.43 | 504,200 | — | — |
| 2025-11-05 | $4.38 | $4.38 | 354,700 | — | — |
| 2025-11-04 | $4.41 | $4.41 | 449,500 | — | — |
| 2025-11-03 | $4.62 | $4.62 | 816,400 | — | — |
| 2025-10-31 | $5.35 | $5.35 | 382,000 | — | — |
| 2025-10-30 | $5.42 | $5.42 | 537,900 | — | — |
| 2025-10-29 | $5.18 | $5.18 | 1,036,600 | — | — |
| 2025-10-28 | $5.04 | $5.04 | 601,900 | — | — |
| 2025-10-27 | $5.20 | $5.20 | 796,100 | — | — |
| 2025-10-24 | $5.77 | $5.77 | 1,114,200 | — | — |
| 2025-10-23 | $5.31 | $5.31 | 534,000 | — | — |
| 2025-10-22 | $5.21 | $5.21 | 1,261,800 | — | — |
| 2025-10-21 | $5.97 | $5.97 | 1,127,000 | — | — |
| 2025-10-20 | $6.21 | $6.21 | 892,100 | — | — |
| 2025-10-17 | $5.75 | $5.75 | 1,169,600 | — | — |
| 2025-10-16 | $5.90 | $5.90 | 2,106,400 | — | — |
| 2025-10-15 | $6.94 | $6.94 | 2,432,700 | — | — |
| 2025-10-14 | $7.45 | $7.45 | 2,125,600 | — | — |
| 2025-10-13 | $7.15 | $7.15 | 2,541,100 | — | — |
| 2025-10-10 | $6.30 | $6.30 | 1,779,300 | — | — |
| 2025-10-09 | $5.93 | $5.93 | 1,011,800 | — | — |
| 2025-10-08 | $6.00 | $6.00 | 752,200 | — | — |
| 2025-10-07 | $5.80 | $5.80 | 1,217,600 | — | — |
| 2025-10-06 | $6.19 | $6.19 | 1,149,900 | — | — |
| 2025-10-03 | $6.01 | $6.01 | 2,063,800 | — | — |
| 2025-10-02 | $5.24 | $5.24 | 541,100 | — | — |
| 2025-10-01 | $5.19 | $5.19 | 694,100 | — | — |
| 2025-09-30 | $4.76 | $4.76 | 1,059,100 | — | — |
| 2025-09-29 | $5.42 | $5.42 | 1,421,400 | — | — |
| 2025-09-26 | $5.44 | $5.44 | 1,682,900 | — | — |
| 2025-09-25 | $4.80 | $4.80 | 1,089,700 | — | — |
| 2025-09-24 | $4.71 | $4.71 | 965,400 | — | — |
| 2025-09-23 | $4.50 | $4.50 | 679,300 | — | — |
| 2025-09-22 | $4.75 | $4.75 | 865,700 | — | — |
| 2025-09-19 | $4.50 | $4.50 | 446,800 | — | — |
| 2025-09-18 | $4.53 | $4.53 | 637,500 | — | — |
| 2025-09-17 | $4.47 | $4.47 | 448,700 | — | — |
| 2025-09-16 | $4.73 | $4.73 | 407,500 | — | — |
| 2025-09-15 | $4.78 | $4.78 | 546,800 | — | — |
| 2025-09-12 | $4.58 | $4.58 | 391,000 | — | — |
| 2025-09-11 | $4.90 | $4.90 | 523,000 | — | — |
| 2025-09-10 | $4.63 | $4.63 | 495,700 | — | — |
| 2025-09-09 | $5.11 | $5.11 | 352,000 | — | — |
| 2025-09-08 | $4.82 | $4.82 | 369,000 | — | — |
| 2025-09-05 | $5.01 | $5.01 | 296,800 | — | — |
| 2025-09-04 | $5.10 | $5.10 | 353,300 | — | — |
| 2025-09-03 | $4.97 | $4.97 | 286,300 | — | — |
| 2025-09-02 | $5.15 | $5.15 | 312,400 | — | — |
| 2025-08-29 | $5.37 | $5.37 | 276,400 | — | — |
| 2025-08-28 | $5.45 | $5.45 | 442,100 | — | — |
| 2025-08-27 | $5.28 | $5.28 | 250,200 | — | — |
| 2025-08-26 | $5.39 | $5.39 | 458,000 | — | — |
| 2025-08-25 | $5.42 | $5.42 | 551,500 | — | — |
| 2025-08-22 | $5.58 | $5.58 | 814,400 | — | — |
| 2025-08-21 | $4.83 | $4.83 | 348,000 | — | — |
| 2025-08-20 | $4.94 | $4.94 | 503,300 | — | — |
| 2025-08-19 | $5.46 | $5.46 | 491,900 | — | — |
| 2025-08-18 | $6.09 | $6.09 | 803,000 | — | — |
| 2025-08-15 | $5.94 | $5.94 | 237,500 | — | — |
| 2025-08-14 | $5.99 | $5.99 | 256,000 | — | — |
| 2025-08-13 | $5.95 | $5.95 | 639,400 | — | — |
| 2025-08-12 | $5.97 | $5.97 | 426,200 | — | — |
| 2025-08-11 | $5.99 | $5.99 | 728,500 | — | — |
| 2025-08-08 | $5.80 | $5.80 | 480,200 | — | — |
| 2025-08-07 | $6.19 | $6.19 | 764,200 | — | — |
| 2025-08-06 | $5.82 | $5.82 | 1,392,200 | — | — |
| 2025-08-05 | $6.55 | $6.55 | 1,512,600 | — | — |
| 2025-08-04 | $5.65 | $5.65 | 1,719,300 | — | — |
| 2025-08-01 | $4.34 | $4.34 | 165,500 | — | — |
| 2025-07-31 | $4.56 | $4.56 | 156,500 | — | — |
| 2025-07-30 | $4.67 | $4.67 | 241,100 | — | — |
| 2025-07-29 | $4.87 | $4.87 | 301,800 | — | — |
| 2025-07-28 | $4.67 | $4.67 | 506,900 | — | — |
| 2025-07-25 | $5.38 | $5.38 | 225,600 | — | — |
| 2025-07-24 | $5.11 | $5.11 | 258,300 | — | — |
| 2025-07-23 | $5.17 | $5.17 | 385,500 | — | — |
| 2025-07-22 | $5.34 | $5.34 | 1,004,200 | — | — |
| 2025-07-21 | $4.46 | $4.46 | 361,800 | — | — |
| 2025-07-18 | $4.47 | $4.47 | 347,000 | — | — |
| 2025-07-17 | $4.45 | $4.45 | 961,200 | — | — |
| 2025-07-16 | $3.90 | $3.90 | 168,000 | — | — |
| 2025-07-15 | $3.97 | $3.97 | 141,800 | — | — |
| 2025-07-14 | $4.02 | $4.02 | 240,600 | — | — |
| 2025-07-11 | $4.01 | $4.01 | 136,800 | — | — |
| 2025-07-10 | $4.07 | $4.07 | 350,100 | — | — |
| 2025-07-09 | $3.99 | $3.99 | 323,100 | — | — |
| 2025-07-08 | $4.14 | $4.14 | 384,100 | — | — |
| 2025-07-07 | $3.85 | $3.85 | 78,800 | — | — |
| 2025-07-03 | $3.87 | $3.87 | 67,600 | — | — |
| 2025-07-02 | $3.87 | $3.87 | 139,200 | — | — |
| 2025-07-01 | $3.73 | $3.73 | 188,300 | — | — |
| 2025-06-30 | $3.78 | $3.78 | 252,400 | — | — |
| 2025-06-27 | $4.00 | $4.00 | 393,300 | — | — |
| 2025-06-26 | $3.96 | $3.96 | 300,100 | — | — |
| 2025-06-25 | $3.87 | $3.87 | 585,100 | — | — |
| 2025-06-24 | $3.80 | $3.80 | 213,200 | — | — |
| 2025-06-23 | $3.84 | $3.84 | 285,100 | — | — |
| 2025-06-20 | $3.88 | $3.88 | 546,700 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 316,000 | — | — |
| 2025-06-17 | $4.05 | $4.05 | 97,800 | — | — |
| 2025-06-16 | $4.08 | $4.08 | 89,600 | — | — |
| 2025-06-13 | $4.03 | $4.03 | 93,100 | — | — |
| 2025-06-12 | $4.23 | $4.23 | 151,000 | — | — |
| 2025-06-11 | $4.34 | $4.34 | 587,000 | — | — |
| 2025-06-10 | $4.50 | $4.50 | 164,300 | — | — |
| 2025-06-09 | $4.50 | $4.50 | 207,000 | — | — |
| 2025-06-06 | $4.68 | $4.68 | 207,600 | — | — |
| 2025-06-05 | $4.90 | $4.90 | 781,600 | — | — |
| 2025-06-04 | $5.13 | $5.13 | 656,300 | — | — |
| 2025-06-03 | $4.09 | $4.09 | 159,400 | — | — |
| 2025-06-02 | $3.82 | $3.82 | 101,300 | — | — |
| 2025-05-30 | $3.95 | $3.95 | 208,600 | — | — |
| 2025-05-29 | $3.90 | $3.90 | 145,500 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 337,800 | — | — |
| 2025-05-27 | $4.05 | $4.05 | 191,300 | — | — |
| 2025-05-23 | $3.98 | $3.98 | 217,000 | — | — |
| 2025-05-22 | $3.96 | $3.96 | 232,200 | — | — |
| 2025-05-21 | $3.88 | $3.88 | 259,800 | — | — |
| 2025-05-20 | $4.15 | $4.15 | 51,300 | — | — |
| 2025-05-19 | $4.24 | $4.24 | 154,500 | — | — |
| 2025-05-16 | $4.27 | $4.27 | 459,100 | — | — |
| 2025-05-15 | $4.25 | $4.25 | 667,500 | — | — |
| 2025-05-14 | $3.92 | $3.92 | 69,800 | — | — |
| 2025-05-13 | $3.91 | $3.91 | 135,500 | — | — |
| 2025-05-12 | $3.99 | $3.99 | 126,200 | — | — |
| 2025-05-09 | $3.96 | $3.96 | 90,200 | — | — |
| 2025-05-08 | $4.10 | $4.10 | 153,600 | — | — |
| 2025-05-07 | $4.10 | $4.10 | 166,000 | — | — |
| 2025-05-06 | $4.06 | $4.06 | 63,200 | — | — |
| 2025-05-05 | $4.25 | $4.25 | 62,900 | — | — |
| 2025-05-02 | $4.32 | $4.32 | 111,900 | — | — |
| 2025-05-01 | $4.30 | $4.30 | 80,700 | — | — |
| 2025-04-30 | $4.31 | $4.31 | 107,600 | — | — |
| 2025-04-29 | $4.30 | $4.30 | 76,200 | — | — |
| 2025-04-28 | $4.38 | $4.38 | 59,000 | — | — |
| 2025-04-25 | $4.45 | $4.45 | 102,200 | — | — |
| 2025-04-24 | $4.45 | $4.45 | 111,100 | — | — |
| 2025-04-23 | $4.05 | $4.05 | 168,600 | — | — |
| 2025-04-22 | $4.00 | $4.00 | 150,500 | — | — |
| 2025-04-21 | $3.90 | $3.90 | 79,600 | — | — |
| 2025-04-17 | $3.99 | $3.99 | 62,900 | — | — |
| 2025-04-16 | $3.94 | $3.94 | 59,600 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 117,900 | — | — |
| 2025-04-14 | $3.97 | $3.97 | 88,600 | — | — |
| 2025-04-11 | $4.00 | $4.00 | 80,600 | — | — |
| 2025-04-10 | $3.97 | $3.97 | 187,500 | — | — |
| 2025-04-09 | $3.97 | $3.97 | 122,200 | — | — |
| 2025-04-08 | $3.68 | $3.68 | 173,100 | — | — |
| 2025-04-07 | $3.95 | $3.95 | 187,400 | — | — |
| 2025-04-04 | $4.11 | $4.11 | 512,800 | — | — |
| 2025-04-03 | $5.00 | $5.00 | 200,700 | — | — |
| 2025-04-02 | $5.36 | $5.36 | 206,400 | — | — |
| 2025-04-01 | $5.28 | $5.28 | 81,700 | — | — |
| 2025-03-31 | $5.17 | $5.17 | 118,100 | — | — |
| 2025-03-28 | $5.30 | $5.30 | 124,300 | — | — |
| 2025-03-27 | $5.70 | $5.70 | 90,100 | — | — |
| 2025-03-26 | $5.57 | $5.57 | 73,500 | — | — |
| 2025-03-25 | $5.60 | $5.60 | 86,000 | — | — |
| 2025-03-24 | $5.68 | $5.68 | 103,000 | — | — |
| 2025-03-21 | $5.70 | $5.70 | 97,300 | — | — |
| 2025-03-20 | $5.70 | $5.70 | 85,400 | — | — |
| 2025-03-19 | $5.70 | $5.70 | 430,700 | — | — |
| 2025-03-18 | $5.93 | $5.93 | 276,000 | — | — |
| 2025-03-17 | $6.25 | $6.25 | 471,500 | — | — |
| 2025-03-14 | $5.45 | $5.45 | 158,000 | — | — |
| 2025-03-13 | $5.39 | $5.39 | 129,500 | — | — |
| 2025-03-12 | $5.40 | $5.40 | 157,400 | — | — |
| 2025-03-11 | $5.28 | $5.28 | 151,900 | — | — |
| 2025-03-10 | $5.03 | $5.03 | 83,200 | — | — |
| 2025-03-07 | $5.25 | $5.25 | 159,400 | — | — |
| 2025-03-06 | $5.24 | $5.24 | 133,500 | — | — |
| 2025-03-05 | $5.44 | $5.44 | 235,400 | — | — |
| 2025-03-04 | $5.30 | $5.30 | 209,500 | — | — |
| 2025-03-03 | $5.17 | $5.17 | 77,900 | — | — |
| 2025-02-28 | $5.23 | $5.23 | 141,500 | — | — |
| 2025-02-27 | $5.05 | $5.05 | 137,800 | — | — |
| 2025-02-26 | $5.30 | $5.30 | 132,700 | — | — |
| 2025-02-25 | $5.23 | $5.23 | 347,100 | — | — |
| 2025-02-24 | $5.36 | $5.36 | 192,700 | — | — |
| 2025-02-21 | $5.44 | $5.44 | 141,500 | — | — |
| 2025-02-20 | $5.76 | $5.76 | 66,500 | — | — |
| 2025-02-19 | $5.80 | $5.80 | 121,500 | — | — |
| 2025-02-18 | $5.97 | $5.97 | 151,700 | — | — |
| 2025-02-14 | $6.05 | $6.05 | 214,500 | — | — |
| 2025-02-13 | $5.70 | $5.70 | 99,400 | — | — |
| 2025-02-12 | $5.71 | $5.71 | 170,400 | — | — |
| 2025-02-11 | $5.68 | $5.68 | 115,800 | — | — |
| 2025-02-10 | $5.82 | $5.82 | 354,400 | — | — |
| 2025-02-07 | $5.39 | $5.39 | 147,900 | — | — |
| 2025-02-06 | $5.66 | $5.66 | 59,900 | — | — |
| 2025-02-05 | $5.88 | $5.88 | 148,700 | — | — |
| 2025-02-04 | $5.87 | $5.87 | 88,800 | — | — |
| 2025-02-03 | $5.92 | $5.92 | 132,500 | — | — |
| 2025-01-31 | $6.25 | $6.25 | 91,800 | — | — |
| 2025-01-30 | $6.30 | $6.30 | 154,100 | — | — |
| 2025-01-29 | $6.45 | $6.45 | 86,400 | — | — |
| 2025-01-28 | $6.52 | $6.52 | 76,900 | — | — |
| 2025-01-27 | $6.55 | $6.55 | 75,500 | — | — |
| 2025-01-24 | $6.47 | $6.47 | 55,400 | — | — |
| 2025-01-23 | $6.30 | $6.30 | 93,900 | — | — |
| 2025-01-22 | $6.43 | $6.43 | 286,000 | — | — |
| 2025-01-21 | $6.76 | $6.76 | 88,300 | — | — |
| 2025-01-17 | $6.90 | $6.90 | 111,700 | — | — |
| 2025-01-16 | $6.89 | $6.89 | 59,100 | — | — |
| 2025-01-15 | $6.98 | $6.98 | 56,100 | — | — |
| 2025-01-14 | $6.92 | $6.92 | 63,400 | — | — |
| 2025-01-13 | $6.55 | $6.55 | 48,600 | — | — |
| 2025-01-10 | $6.61 | $6.61 | 115,800 | — | — |
| 2025-01-08 | $6.91 | $6.91 | 91,500 | — | — |
| 2025-01-07 | $7.50 | $7.50 | 96,000 | — | — |
| 2025-01-06 | $7.30 | $7.30 | 88,200 | — | — |
| 2025-01-03 | $7.19 | $7.19 | 68,800 | — | — |
| 2025-01-02 | $6.97 | $6.97 | 60,900 | — | — |