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
- 2014-04-29 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 | $4.63 | $10.56 | 83,900 | — | — |
| 2025-12-30 | $4.53 | $10.33 | 52,900 | — | — |
| 2025-12-29 | $4.72 | $10.77 | 56,300 | — | — |
| 2025-12-26 | $4.76 | $10.86 | 34,200 | — | — |
| 2025-12-24 | $4.78 | $10.91 | 29,500 | — | — |
| 2025-12-23 | $4.80 | $10.95 | 29,100 | — | — |
| 2025-12-22 | $4.75 | $10.84 | 52,000 | — | — |
| 2025-12-19 | $4.67 | $10.65 | 179,200 | — | — |
| 2025-12-18 | $4.43 | $10.11 | 37,700 | — | — |
| 2025-12-17 | $4.33 | $9.88 | 96,400 | — | — |
| 2025-12-16 | $4.41 | $10.06 | 75,100 | — | — |
| 2025-12-15 | $4.40 | $10.04 | 35,700 | — | — |
| 2025-12-12 | $4.47 | $10.20 | 72,500 | — | — |
| 2025-12-11 | $4.42 | $10.08 | 36,200 | — | — |
| 2025-12-10 | $4.34 | $9.90 | 31,300 | — | — |
| 2025-12-09 | $4.39 | $10.02 | 34,500 | — | — |
| 2025-12-08 | $4.35 | $9.92 | 23,400 | — | — |
| 2025-12-05 | $4.51 | $10.29 | 51,000 | — | — |
| 2025-12-04 | $4.46 | $10.18 | 44,900 | — | — |
| 2025-12-03 | $4.58 | $10.45 | 37,500 | — | — |
| 2025-12-02 | $4.38 | $9.99 | 32,300 | — | — |
| 2025-12-01 | $4.43 | $10.11 | 80,100 | — | — |
| 2025-11-28 | $4.63 | $10.56 | 38,700 | — | — |
| 2025-11-26 | $4.50 | $10.27 | 135,800 | — | — |
| 2025-11-25 | $4.37 | $9.97 | 66,300 | — | — |
| 2025-11-24 | $4.24 | $9.67 | 95,800 | — | — |
| 2025-11-21 | $3.97 | $9.06 | 57,800 | — | — |
| 2025-11-20 | $4.09 | $9.33 | 43,300 | — | — |
| 2025-11-19 | $3.98 | $9.08 | 38,700 | — | — |
| 2025-11-18 | $3.97 | $9.06 | 52,300 | — | — |
| 2025-11-17 | $3.90 | $8.90 | 37,900 | — | — |
| 2025-11-14 | $3.98 | $9.08 | 67,200 | — | — |
| 2025-11-13 | $4.00 | $9.13 | 48,200 | — | — |
| 2025-11-12 | $3.96 | $9.03 | 109,500 | — | — |
| 2025-11-11 | $3.93 | $8.97 | 64,000 | — | — |
| 2025-11-10 | $3.81 | $8.69 | 96,900 | — | — |
| 2025-11-07 | $3.54 | $8.08 | 173,200 | — | — |
| 2025-11-06 | $3.27 | $7.46 | 44,400 | — | — |
| 2025-11-05 | $3.42 | $7.80 | 17,000 | — | — |
| 2025-11-04 | $3.46 | $7.89 | 87,800 | — | — |
| 2025-11-03 | $3.38 | $7.71 | 34,400 | — | — |
| 2025-10-31 | $3.35 | $7.64 | 28,800 | — | — |
| 2025-10-30 | $3.38 | $7.71 | 64,000 | — | — |
| 2025-10-29 | $3.41 | $7.78 | 35,100 | — | — |
| 2025-10-28 | $3.39 | $7.73 | 54,500 | — | — |
| 2025-10-27 | $3.43 | $7.83 | 42,000 | — | — |
| 2025-10-24 | $3.48 | $7.94 | 51,900 | — | — |
| 2025-10-23 | $3.49 | $7.96 | 188,000 | — | — |
| 2025-10-22 | $3.55 | $8.10 | 118,200 | — | — |
| 2025-10-21 | $3.67 | $8.37 | 63,600 | — | — |
| 2025-10-20 | $3.66 | $8.35 | 55,200 | — | — |
| 2025-10-17 | $3.64 | $8.30 | 89,900 | — | — |
| 2025-10-16 | $3.79 | $8.65 | 57,900 | — | — |
| 2025-10-15 | $3.79 | $8.65 | 138,000 | — | — |
| 2025-10-14 | $3.83 | $8.74 | 63,300 | — | — |
| 2025-10-13 | $3.73 | $8.51 | 110,000 | — | — |
| 2025-10-10 | $3.66 | $8.35 | 131,300 | — | — |
| 2025-10-09 | $3.88 | $8.85 | 115,300 | — | — |
| 2025-10-08 | $3.82 | $8.71 | 129,400 | — | — |
| 2025-10-07 | $3.92 | $8.94 | 172,700 | — | — |
| 2025-10-06 | $4.12 | $9.40 | 113,900 | — | — |
| 2025-10-03 | $4.21 | $9.60 | 357,200 | — | — |
| 2025-10-02 | $4.48 | $10.22 | 283,600 | — | — |
| 2025-10-01 | $4.65 | $10.61 | 904,700 | — | — |
| 2025-09-30 | $7.10 | $11.64 | 379,200 | — | — |
| 2025-09-29 | $6.93 | $11.36 | 126,000 | — | — |
| 2025-09-26 | $6.88 | $11.27 | 103,700 | — | — |
| 2025-09-25 | $6.78 | $11.11 | 157,200 | — | — |
| 2025-09-24 | $7.20 | $11.80 | 176,600 | — | — |
| 2025-09-23 | $7.13 | $11.68 | 335,700 | — | — |
| 2025-09-22 | $7.93 | $13.00 | 611,200 | — | — |
| 2025-09-19 | $7.19 | $11.78 | 250,600 | — | — |
| 2025-09-18 | $7.21 | $11.82 | 286,800 | — | — |
| 2025-09-17 | $7.07 | $11.59 | 470,400 | — | — |
| 2025-09-16 | $7.55 | $12.37 | 545,000 | — | — |
| 2025-09-15 | $7.88 | $12.91 | 760,700 | — | — |
| 2025-09-12 | $7.76 | $12.72 | 4,915,500 | — | — |
| 2025-09-11 | $6.40 | $10.49 | 1,350,300 | — | — |
| 2025-09-10 | $6.43 | $10.54 | 9,400 | — | — |
| 2025-09-09 | $6.39 | $10.47 | 13,300 | — | — |
| 2025-09-08 | $6.28 | $10.29 | 22,900 | — | — |
| 2025-09-05 | $6.15 | $10.08 | 38,100 | — | — |
| 2025-09-04 | $6.15 | $10.08 | 14,300 | — | — |
| 2025-09-03 | $6.10 | $10.00 | 21,900 | — | — |
| 2025-09-02 | $6.05 | $9.91 | 14,900 | — | — |
| 2025-08-29 | $6.19 | $10.14 | 3,500 | — | — |
| 2025-08-28 | $6.10 | $10.00 | 19,500 | — | — |
| 2025-08-27 | $6.23 | $10.21 | 15,300 | — | — |
| 2025-08-26 | $6.14 | $10.06 | 15,300 | — | — |
| 2025-08-25 | $5.73 | $9.39 | 5,500 | — | — |
| 2025-08-22 | $5.62 | $9.21 | 25,000 | — | — |
| 2025-08-21 | $5.56 | $9.11 | 15,200 | — | — |
| 2025-08-20 | $5.51 | $9.03 | 36,400 | — | — |
| 2025-08-19 | $5.60 | $9.18 | 16,300 | — | — |
| 2025-08-18 | $5.61 | $9.19 | 30,600 | — | — |
| 2025-08-15 | $5.78 | $9.47 | 34,100 | — | — |
| 2025-08-14 | $5.70 | $9.34 | 6,400 | — | — |
| 2025-08-13 | $5.76 | $9.44 | 52,800 | — | — |
| 2025-08-12 | $5.97 | $9.78 | 30,300 | — | — |
| 2025-08-11 | $5.75 | $9.42 | 35,400 | — | — |
| 2025-08-08 | $5.87 | $9.62 | 48,900 | — | — |
| 2025-08-07 | $6.07 | $9.95 | 73,900 | — | — |
| 2025-08-06 | $6.79 | $11.13 | 13,100 | — | — |
| 2025-08-05 | $6.98 | $11.44 | 54,700 | — | — |
| 2025-08-04 | $6.10 | $10.00 | 17,500 | — | — |
| 2025-08-01 | $6.02 | $9.87 | 19,900 | — | — |
| 2025-07-31 | $6.13 | $10.05 | 19,300 | — | — |
| 2025-07-30 | $6.15 | $10.08 | 25,800 | — | — |
| 2025-07-29 | $6.47 | $10.60 | 30,000 | — | — |
| 2025-07-28 | $6.35 | $10.41 | 20,900 | — | — |
| 2025-07-25 | $6.44 | $10.55 | 8,600 | — | — |
| 2025-07-24 | $6.33 | $10.37 | 17,800 | — | — |
| 2025-07-23 | $6.63 | $10.86 | 10,000 | — | — |
| 2025-07-22 | $6.49 | $10.64 | 27,500 | — | — |
| 2025-07-21 | $6.22 | $10.19 | 97,500 | — | — |
| 2025-07-18 | $6.55 | $10.73 | 33,300 | — | — |
| 2025-07-17 | $6.53 | $10.70 | 14,000 | — | — |
| 2025-07-16 | $6.52 | $10.68 | 60,500 | — | — |
| 2025-07-15 | $6.12 | $10.03 | 44,100 | — | — |
| 2025-07-14 | $6.14 | $10.06 | 140,400 | — | — |
| 2025-07-11 | $6.57 | $10.77 | 122,800 | — | — |
| 2025-07-10 | $6.60 | $10.82 | 106,800 | — | — |
| 2025-07-09 | $6.86 | $11.24 | 80,600 | — | — |
| 2025-07-08 | $7.06 | $11.57 | 125,200 | — | — |
| 2025-07-07 | $7.57 | $12.41 | 94,800 | — | — |
| 2025-07-03 | $7.34 | $12.03 | 98,100 | — | — |
| 2025-07-02 | $7.30 | $11.96 | 222,800 | — | — |
| 2025-07-01 | $7.29 | $11.95 | 261,500 | — | — |
| 2025-06-30 | $6.37 | $10.44 | 143,900 | — | — |
| 2025-06-27 | $6.31 | $10.34 | 440,800 | — | — |
| 2025-06-26 | $5.59 | $9.16 | 64,900 | — | — |
| 2025-06-25 | $5.51 | $9.03 | 38,500 | — | — |
| 2025-06-24 | $5.52 | $9.05 | 57,900 | — | — |
| 2025-06-23 | $5.72 | $9.37 | 133,400 | — | — |
| 2025-06-20 | $5.75 | $9.42 | 79,800 | — | — |
| 2025-06-18 | $5.50 | $9.01 | 289,400 | — | — |
| 2025-06-17 | $5.37 | $8.80 | 1,788,300 | — | — |
| 2025-06-16 | $4.02 | $6.59 | 1,557,000 | — | — |
| 2025-06-13 | $4.00 | $6.56 | 46,800 | — | — |
| 2025-06-12 | $3.97 | $6.51 | 24,500 | — | — |
| 2025-06-11 | $4.02 | $6.59 | 55,600 | — | — |
| 2025-06-10 | $4.19 | $6.87 | 36,200 | — | — |
| 2025-06-09 | $4.41 | $7.23 | 13,900 | — | — |
| 2025-06-06 | $4.36 | $7.14 | 20,700 | — | — |
| 2025-06-05 | $4.35 | $7.13 | 1,200 | — | — |
| 2025-06-04 | $4.35 | $7.13 | 3,600 | — | — |
| 2025-06-03 | $4.36 | $7.14 | 9,800 | — | — |
| 2025-06-02 | $4.29 | $7.03 | 6,200 | — | — |
| 2025-05-30 | $4.41 | $7.23 | 2,100 | — | — |
| 2025-05-29 | $4.45 | $7.29 | 3,800 | — | — |
| 2025-05-28 | $4.21 | $6.90 | 12,600 | — | — |
| 2025-05-27 | $4.45 | $7.29 | 9,600 | — | — |
| 2025-05-23 | $4.47 | $7.33 | 6,400 | — | — |
| 2025-05-22 | $4.45 | $7.29 | 8,700 | — | — |
| 2025-05-21 | $4.45 | $7.29 | 7,200 | — | — |
| 2025-05-20 | $4.40 | $7.21 | 7,500 | — | — |
| 2025-05-19 | $4.47 | $7.33 | 20,300 | — | — |
| 2025-05-16 | $4.19 | $6.87 | 21,800 | — | — |
| 2025-05-15 | $4.09 | $6.70 | 5,400 | — | — |
| 2025-05-14 | $4.04 | $6.62 | 13,100 | — | — |
| 2025-05-13 | $4.22 | $6.92 | 22,500 | — | — |
| 2025-05-12 | $4.11 | $6.74 | 47,800 | — | — |
| 2025-05-09 | $3.46 | $5.67 | 24,300 | — | — |
| 2025-05-08 | $3.46 | $5.67 | 10,800 | — | — |
| 2025-05-07 | $3.20 | $5.24 | 31,600 | — | — |
| 2025-05-06 | $3.36 | $5.51 | 27,400 | — | — |
| 2025-05-05 | $3.31 | $5.42 | 29,900 | — | — |
| 2025-05-02 | $3.33 | $5.46 | 7,700 | — | — |
| 2025-05-01 | $3.17 | $5.19 | 27,800 | — | — |
| 2025-04-30 | $3.30 | $5.41 | 19,200 | — | — |
| 2025-04-29 | $3.37 | $5.52 | 8,200 | — | — |
| 2025-04-28 | $3.33 | $5.46 | 9,300 | — | — |
| 2025-04-25 | $3.40 | $5.57 | 15,900 | — | — |
| 2025-04-24 | $3.45 | $5.65 | 15,000 | — | — |
| 2025-04-23 | $3.45 | $5.65 | 36,200 | — | — |
| 2025-04-22 | $3.39 | $5.56 | 33,900 | — | — |
| 2025-04-21 | $3.05 | $5.00 | 10,500 | — | — |
| 2025-04-17 | $3.08 | $5.05 | 13,700 | — | — |
| 2025-04-16 | $2.94 | $4.82 | 3,600 | — | — |
| 2025-04-15 | $3.00 | $4.92 | 7,300 | — | — |
| 2025-04-14 | $3.00 | $4.92 | 18,600 | — | — |
| 2025-04-11 | $2.96 | $4.85 | 2,000 | — | — |
| 2025-04-10 | $2.94 | $4.82 | 34,700 | — | — |
| 2025-04-09 | $2.99 | $4.90 | 35,000 | — | — |
| 2025-04-08 | $3.09 | $5.06 | 30,800 | — | — |
| 2025-04-07 | $3.34 | $5.47 | 27,700 | — | — |
| 2025-04-04 | $3.45 | $5.65 | 21,600 | — | — |
| 2025-04-03 | $3.75 | $6.15 | 25,500 | — | — |
| 2025-04-02 | $3.63 | $5.95 | 12,000 | — | — |
| 2025-04-01 | $3.60 | $5.90 | 7,300 | — | — |
| 2025-03-31 | $3.68 | $6.03 | 8,800 | — | — |
| 2025-03-28 | $3.70 | $6.06 | 6,300 | — | — |
| 2025-03-27 | $3.78 | $6.19 | 10,200 | — | — |
| 2025-03-26 | $3.40 | $5.57 | 22,700 | — | — |
| 2025-03-25 | $3.37 | $5.52 | 16,200 | — | — |
| 2025-03-24 | $3.47 | $5.69 | 17,400 | — | — |
| 2025-03-21 | $3.54 | $5.80 | 45,700 | — | — |
| 2025-03-20 | $3.69 | $6.05 | 48,200 | — | — |
| 2025-03-19 | $4.21 | $6.90 | 286,800 | — | — |
| 2025-03-18 | $3.55 | $5.82 | 15,600 | — | — |
| 2025-03-17 | $3.52 | $5.77 | 15,900 | — | — |
| 2025-03-14 | $3.46 | $5.67 | 28,900 | — | — |
| 2025-03-13 | $3.54 | $5.80 | 31,500 | — | — |
| 2025-03-12 | $3.88 | $6.36 | 29,600 | — | — |
| 2025-03-11 | $4.06 | $6.65 | 25,400 | — | — |
| 2025-03-10 | $4.21 | $6.90 | 17,900 | — | — |
| 2025-03-07 | $4.42 | $7.24 | 11,100 | — | — |
| 2025-03-06 | $4.47 | $7.33 | 26,400 | — | — |
| 2025-03-05 | $4.47 | $7.33 | 11,300 | — | — |
| 2025-03-04 | $4.52 | $7.41 | 15,300 | — | — |
| 2025-03-03 | $4.71 | $7.72 | 8,900 | — | — |
| 2025-02-28 | $4.90 | $8.03 | 4,900 | — | — |
| 2025-02-27 | $4.94 | $8.10 | 9,100 | — | — |
| 2025-02-26 | $5.00 | $8.19 | 5,700 | — | — |
| 2025-02-25 | $4.85 | $7.95 | 4,500 | — | — |
| 2025-02-24 | $4.90 | $8.03 | 5,300 | — | — |
| 2025-02-21 | $4.97 | $8.14 | 6,900 | — | — |
| 2025-02-20 | $4.93 | $8.08 | 1,800 | — | — |
| 2025-02-19 | $4.96 | $8.13 | 2,400 | — | — |
| 2025-02-18 | $4.96 | $8.13 | 3,300 | — | — |
| 2025-02-14 | $4.98 | $8.16 | 11,200 | — | — |
| 2025-02-13 | $5.03 | $8.24 | 44,300 | — | — |
| 2025-02-12 | $4.95 | $8.11 | 5,000 | — | — |
| 2025-02-11 | $5.00 | $8.19 | 17,300 | — | — |
| 2025-02-10 | $4.98 | $8.16 | 20,500 | — | — |
| 2025-02-07 | $5.20 | $8.52 | 3,400 | — | — |
| 2025-02-06 | $5.15 | $8.44 | 10,400 | — | — |
| 2025-02-05 | $5.19 | $8.51 | 6,800 | — | — |
| 2025-02-04 | $5.22 | $8.55 | 5,700 | — | — |
| 2025-02-03 | $5.13 | $8.41 | 4,700 | — | — |
| 2025-01-31 | $5.23 | $8.57 | 7,700 | — | — |
| 2025-01-30 | $5.28 | $8.65 | 10,200 | — | — |
| 2025-01-29 | $5.28 | $8.65 | 30,500 | — | — |
| 2025-01-28 | $5.29 | $8.67 | 5,400 | — | — |
| 2025-01-27 | $5.12 | $8.39 | 8,400 | — | — |
| 2025-01-24 | $5.18 | $8.49 | 14,900 | — | — |
| 2025-01-23 | $5.08 | $8.32 | 11,900 | — | — |
| 2025-01-22 | $5.08 | $8.32 | 13,100 | — | — |
| 2025-01-21 | $5.08 | $8.32 | 18,900 | — | — |
| 2025-01-17 | $5.23 | $8.57 | 7,000 | — | — |
| 2025-01-16 | $5.25 | $8.60 | 31,300 | — | — |
| 2025-01-15 | $5.37 | $8.80 | 13,800 | — | — |
| 2025-01-14 | $5.35 | $8.77 | 10,200 | — | — |
| 2025-01-13 | $5.33 | $8.73 | 15,800 | — | — |
| 2025-01-10 | $5.41 | $8.87 | 4,600 | — | — |
| 2025-01-08 | $5.40 | $8.85 | 7,300 | — | — |
| 2025-01-07 | $5.57 | $9.13 | 9,500 | — | — |
| 2025-01-06 | $5.77 | $9.46 | 20,200 | — | — |
| 2025-01-03 | $5.77 | $9.46 | 8,800 | — | — |
| 2025-01-02 | $5.92 | $9.70 | 25,300 | — | — |