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
- 2011-07-27 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 | $2.77 | $2.77 | 32,200 | — | — |
| 2025-12-30 | $2.87 | $2.87 | 34,100 | — | — |
| 2025-12-29 | $2.92 | $2.92 | 62,000 | — | — |
| 2025-12-26 | $2.90 | $2.90 | 18,300 | — | — |
| 2025-12-24 | $2.93 | $2.93 | 4,800 | — | — |
| 2025-12-23 | $3.00 | $3.00 | 46,400 | — | — |
| 2025-12-22 | $2.88 | $2.88 | 22,000 | — | — |
| 2025-12-19 | $3.04 | $3.04 | 20,200 | — | — |
| 2025-12-18 | $2.96 | $2.96 | 15,500 | — | — |
| 2025-12-17 | $2.98 | $2.98 | 21,100 | — | — |
| 2025-12-16 | $3.01 | $3.01 | 23,300 | — | — |
| 2025-12-15 | $3.18 | $3.18 | 36,100 | — | — |
| 2025-12-12 | $3.31 | $3.31 | 10,900 | — | — |
| 2025-12-11 | $3.23 | $3.23 | 14,900 | — | — |
| 2025-12-10 | $3.31 | $3.31 | 50,800 | — | — |
| 2025-12-09 | $3.25 | $3.25 | 30,900 | — | — |
| 2025-12-08 | $3.32 | $3.32 | 43,300 | — | — |
| 2025-12-05 | $3.38 | $3.38 | 6,400 | — | — |
| 2025-12-04 | $3.26 | $3.26 | 14,400 | — | — |
| 2025-12-03 | $3.22 | $3.22 | 14,700 | — | — |
| 2025-12-02 | $3.20 | $3.20 | 20,900 | — | — |
| 2025-12-01 | $3.34 | $3.34 | 38,800 | — | — |
| 2025-11-28 | $3.47 | $3.47 | 9,700 | — | — |
| 2025-11-26 | $3.45 | $3.45 | 19,800 | — | — |
| 2025-11-25 | $3.55 | $3.55 | 83,100 | — | — |
| 2025-11-24 | $3.50 | $3.50 | 52,400 | — | — |
| 2025-11-21 | $3.25 | $3.25 | 19,200 | — | — |
| 2025-11-20 | $3.38 | $3.38 | 24,600 | — | — |
| 2025-11-19 | $3.33 | $3.33 | 41,900 | — | — |
| 2025-11-18 | $3.21 | $3.21 | 18,000 | — | — |
| 2025-11-17 | $3.39 | $3.39 | 30,900 | — | — |
| 2025-11-14 | $3.23 | $3.23 | 31,300 | — | — |
| 2025-11-13 | $3.47 | $3.47 | 28,700 | — | — |
| 2025-11-12 | $3.48 | $3.48 | 9,900 | — | — |
| 2025-11-11 | $3.34 | $3.34 | 11,800 | — | — |
| 2025-11-10 | $3.44 | $3.44 | 24,900 | — | — |
| 2025-11-07 | $3.27 | $3.27 | 36,400 | — | — |
| 2025-11-06 | $3.33 | $3.33 | 6,500 | — | — |
| 2025-11-05 | $3.48 | $3.48 | 10,900 | — | — |
| 2025-11-04 | $3.30 | $3.30 | 16,900 | — | — |
| 2025-11-03 | $3.47 | $3.47 | 23,300 | — | — |
| 2025-10-31 | $3.47 | $3.47 | 29,400 | — | — |
| 2025-10-30 | $3.45 | $3.45 | 33,300 | — | — |
| 2025-10-29 | $3.50 | $3.50 | 28,400 | — | — |
| 2025-10-28 | $3.68 | $3.68 | 21,000 | — | — |
| 2025-10-27 | $3.76 | $3.76 | 48,300 | — | — |
| 2025-10-24 | $3.72 | $3.72 | 15,900 | — | — |
| 2025-10-23 | $3.66 | $3.66 | 27,200 | — | — |
| 2025-10-22 | $3.70 | $3.70 | 27,500 | — | — |
| 2025-10-21 | $3.65 | $3.65 | 10,200 | — | — |
| 2025-10-20 | $3.74 | $3.74 | 47,400 | — | — |
| 2025-10-17 | $3.73 | $3.73 | 11,100 | — | — |
| 2025-10-16 | $3.82 | $3.82 | 11,600 | — | — |
| 2025-10-15 | $3.84 | $3.84 | 28,800 | — | — |
| 2025-10-14 | $4.02 | $4.02 | 12,400 | — | — |
| 2025-10-13 | $3.85 | $3.85 | 20,400 | — | — |
| 2025-10-10 | $3.91 | $3.91 | 19,200 | — | — |
| 2025-10-09 | $4.18 | $4.18 | 24,900 | — | — |
| 2025-10-08 | $4.40 | $4.40 | 39,100 | — | — |
| 2025-10-07 | $4.44 | $4.44 | 82,700 | — | — |
| 2025-10-06 | $4.22 | $4.22 | 58,100 | — | — |
| 2025-10-03 | $4.00 | $4.00 | 24,800 | — | — |
| 2025-10-02 | $3.90 | $3.90 | 24,100 | — | — |
| 2025-10-01 | $3.87 | $3.87 | 15,200 | — | — |
| 2025-09-30 | $3.78 | $3.78 | 72,600 | — | — |
| 2025-09-29 | $3.76 | $3.76 | 481,400 | — | — |
| 2025-09-26 | $3.84 | $3.84 | 27,000 | — | — |
| 2025-09-25 | $3.79 | $3.79 | 34,100 | — | — |
| 2025-09-24 | $3.78 | $3.78 | 10,800 | — | — |
| 2025-09-23 | $3.74 | $3.74 | 17,600 | — | — |
| 2025-09-22 | $3.87 | $3.87 | 19,900 | — | — |
| 2025-09-19 | $3.76 | $3.76 | 18,800 | — | — |
| 2025-09-18 | $3.87 | $3.87 | 16,300 | — | — |
| 2025-09-17 | $3.76 | $3.76 | 20,700 | — | — |
| 2025-09-16 | $3.89 | $3.89 | 12,000 | — | — |
| 2025-09-15 | $3.75 | $3.75 | 43,400 | — | — |
| 2025-09-12 | $4.04 | $4.04 | 16,600 | — | — |
| 2025-09-11 | $4.01 | $4.01 | 23,600 | — | — |
| 2025-09-10 | $4.24 | $4.24 | 149,400 | — | — |
| 2025-09-09 | $3.65 | $3.65 | 26,200 | — | — |
| 2025-09-08 | $3.64 | $3.64 | 24,200 | — | — |
| 2025-09-05 | $3.67 | $3.67 | 8,300 | — | — |
| 2025-09-04 | $3.55 | $3.55 | 37,300 | — | — |
| 2025-09-03 | $3.63 | $3.63 | 9,700 | — | — |
| 2025-09-02 | $3.75 | $3.75 | 30,000 | — | — |
| 2025-08-29 | $3.79 | $3.79 | 7,900 | — | — |
| 2025-08-28 | $3.65 | $3.65 | 23,400 | — | — |
| 2025-08-27 | $3.68 | $3.68 | 20,300 | — | — |
| 2025-08-26 | $3.61 | $3.61 | 80,400 | — | — |
| 2025-08-25 | $3.85 | $3.85 | 28,900 | — | — |
| 2025-08-22 | $3.74 | $3.74 | 51,300 | — | — |
| 2025-08-21 | $3.59 | $3.59 | 13,500 | — | — |
| 2025-08-20 | $3.70 | $3.70 | 28,800 | — | — |
| 2025-08-19 | $3.74 | $3.74 | 57,100 | — | — |
| 2025-08-18 | $3.83 | $3.83 | 15,000 | — | — |
| 2025-08-15 | $3.71 | $3.71 | 19,400 | — | — |
| 2025-08-14 | $3.77 | $3.77 | 53,400 | — | — |
| 2025-08-13 | $3.94 | $3.94 | 70,400 | — | — |
| 2025-08-12 | $3.75 | $3.75 | 18,900 | — | — |
| 2025-08-11 | $3.72 | $3.72 | 30,300 | — | — |
| 2025-08-08 | $3.56 | $3.56 | 48,600 | — | — |
| 2025-08-07 | $3.65 | $3.65 | 36,200 | — | — |
| 2025-08-06 | $3.89 | $3.89 | 102,000 | — | — |
| 2025-08-05 | $3.89 | $3.89 | 62,900 | — | — |
| 2025-08-04 | $3.84 | $3.84 | 23,000 | — | — |
| 2025-08-01 | $3.87 | $3.87 | 17,900 | — | — |
| 2025-07-31 | $3.98 | $3.98 | 21,300 | — | — |
| 2025-07-30 | $4.01 | $4.01 | 49,000 | — | — |
| 2025-07-29 | $4.13 | $4.13 | 23,000 | — | — |
| 2025-07-28 | $4.16 | $4.16 | 43,800 | — | — |
| 2025-07-25 | $4.25 | $4.25 | 29,800 | — | — |
| 2025-07-24 | $4.51 | $4.51 | 25,900 | — | — |
| 2025-07-23 | $4.56 | $4.56 | 41,000 | — | — |
| 2025-07-22 | $4.49 | $4.49 | 55,400 | — | — |
| 2025-07-21 | $4.36 | $4.36 | 34,500 | — | — |
| 2025-07-18 | $4.47 | $4.47 | 24,100 | — | — |
| 2025-07-17 | $4.65 | $4.65 | 12,900 | — | — |
| 2025-07-16 | $4.60 | $4.60 | 19,100 | — | — |
| 2025-07-15 | $4.52 | $4.52 | 22,000 | — | — |
| 2025-07-14 | $4.70 | $4.70 | 36,500 | — | — |
| 2025-07-11 | $4.70 | $4.70 | 41,400 | — | — |
| 2025-07-10 | $4.88 | $4.88 | 55,800 | — | — |
| 2025-07-09 | $4.92 | $4.92 | 69,200 | — | — |
| 2025-07-08 | $4.33 | $4.33 | 28,800 | — | — |
| 2025-07-07 | $4.32 | $4.32 | 53,600 | — | — |
| 2025-07-03 | $4.49 | $4.49 | 36,000 | — | — |
| 2025-07-02 | $4.61 | $4.61 | 35,800 | — | — |
| 2025-07-01 | $4.53 | $4.53 | 20,400 | — | — |
| 2025-06-30 | $4.57 | $4.57 | 31,100 | — | — |
| 2025-06-27 | $4.43 | $4.43 | 52,300 | — | — |
| 2025-06-26 | $4.40 | $4.40 | 54,200 | — | — |
| 2025-06-25 | $4.49 | $4.49 | 51,100 | — | — |
| 2025-06-24 | $4.44 | $4.44 | 113,200 | — | — |
| 2025-06-23 | $4.00 | $4.00 | 149,000 | — | — |
| 2025-06-20 | $4.24 | $4.24 | 91,200 | — | — |
| 2025-06-18 | $4.57 | $4.57 | 56,700 | — | — |
| 2025-06-17 | $4.42 | $4.42 | 207,000 | — | — |
| 2025-06-16 | $4.67 | $4.67 | 93,900 | — | — |
| 2025-06-13 | $4.69 | $4.69 | 165,800 | — | — |
| 2025-06-12 | $5.29 | $5.29 | 145,900 | — | — |
| 2025-06-11 | $5.44 | $5.44 | 258,300 | — | — |
| 2025-06-10 | $5.82 | $5.82 | 414,000 | — | — |
| 2025-06-09 | $5.93 | $5.93 | 590,500 | — | — |
| 2025-06-06 | $5.74 | $5.74 | 969,500 | — | — |
| 2025-06-05 | $5.27 | $5.27 | 272,800 | — | — |
| 2025-06-04 | $4.66 | $4.66 | 269,100 | — | — |
| 2025-06-03 | $4.22 | $4.22 | 336,600 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 734,900 | — | — |
| 2025-05-30 | $5.25 | $5.25 | 36,539,100 | — | — |
| 2025-05-29 | $3.79 | $3.79 | 46,300 | — | — |
| 2025-05-28 | $3.79 | $3.79 | 19,300 | — | — |
| 2025-05-27 | $3.68 | $3.68 | 45,000 | — | — |
| 2025-05-23 | $3.66 | $3.66 | 25,300 | — | — |
| 2025-05-22 | $3.80 | $3.80 | 83,900 | — | — |
| 2025-05-21 | $3.63 | $3.63 | 29,100 | — | — |
| 2025-05-20 | $3.64 | $3.64 | 89,300 | — | — |
| 2025-05-19 | $3.27 | $3.27 | 12,600 | — | — |
| 2025-05-16 | $3.24 | $3.24 | 15,500 | — | — |
| 2025-05-15 | $3.09 | $3.09 | 12,800 | — | — |
| 2025-05-14 | $3.09 | $3.09 | 11,400 | — | — |
| 2025-05-13 | $3.19 | $3.19 | 11,400 | — | — |
| 2025-05-12 | $3.09 | $3.09 | 14,900 | — | — |
| 2025-05-09 | $3.17 | $3.17 | 6,300 | — | — |
| 2025-05-08 | $3.16 | $3.16 | 11,400 | — | — |
| 2025-05-07 | $3.16 | $3.16 | 8,900 | — | — |
| 2025-05-06 | $3.28 | $3.28 | 23,800 | — | — |
| 2025-05-05 | $3.25 | $3.25 | 18,400 | — | — |
| 2025-05-02 | $3.44 | $3.44 | 14,600 | — | — |
| 2025-05-01 | $3.44 | $3.44 | 14,800 | — | — |
| 2025-04-30 | $3.47 | $3.47 | 40,400 | — | — |
| 2025-04-29 | $3.22 | $3.22 | 10,600 | — | — |
| 2025-04-28 | $3.19 | $3.19 | 11,300 | — | — |
| 2025-04-25 | $3.22 | $3.22 | 34,600 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 14,100 | — | — |
| 2025-04-23 | $3.00 | $3.00 | 17,000 | — | — |
| 2025-04-22 | $2.90 | $2.90 | 13,500 | — | — |
| 2025-04-21 | $2.90 | $2.90 | 14,900 | — | — |
| 2025-04-17 | $2.88 | $2.88 | 9,000 | — | — |
| 2025-04-16 | $2.75 | $2.75 | 57,800 | — | — |
| 2025-04-15 | $2.82 | $2.82 | 13,100 | — | — |
| 2025-04-14 | $2.89 | $2.89 | 17,600 | — | — |
| 2025-04-11 | $2.75 | $2.75 | 24,600 | — | — |
| 2025-04-10 | $2.43 | $2.43 | 11,200 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 40,900 | — | — |
| 2025-04-08 | $2.47 | $2.47 | 38,100 | — | — |
| 2025-04-07 | $2.52 | $2.52 | 56,600 | — | — |
| 2025-04-04 | $2.65 | $2.65 | 55,800 | — | — |
| 2025-04-03 | $2.94 | $2.94 | 22,000 | — | — |
| 2025-04-02 | $3.10 | $3.10 | 30,200 | — | — |
| 2025-04-01 | $2.92 | $2.92 | 68,700 | — | — |
| 2025-03-31 | $2.96 | $2.96 | 53,700 | — | — |
| 2025-03-28 | $3.05 | $3.05 | 27,900 | — | — |
| 2025-03-27 | $3.19 | $3.19 | 17,000 | — | — |
| 2025-03-26 | $3.17 | $3.17 | 19,800 | — | — |
| 2025-03-25 | $3.34 | $3.34 | 16,000 | — | — |
| 2025-03-24 | $3.42 | $3.42 | 23,400 | — | — |
| 2025-03-21 | $3.58 | $3.58 | 20,200 | — | — |
| 2025-03-20 | $3.42 | $3.42 | 11,600 | — | — |
| 2025-03-19 | $3.39 | $3.39 | 24,400 | — | — |
| 2025-03-18 | $3.18 | $3.18 | 13,400 | — | — |
| 2025-03-17 | $3.22 | $3.22 | 34,500 | — | — |
| 2025-03-14 | $3.16 | $3.16 | 22,700 | — | — |
| 2025-03-13 | $3.05 | $3.05 | 18,600 | — | — |
| 2025-03-12 | $3.21 | $3.21 | 20,800 | — | — |
| 2025-03-11 | $3.15 | $3.15 | 32,100 | — | — |
| 2025-03-10 | $3.15 | $3.15 | 38,200 | — | — |
| 2025-03-07 | $3.18 | $3.18 | 24,500 | — | — |
| 2025-03-06 | $3.20 | $3.20 | 13,200 | — | — |
| 2025-03-05 | $3.21 | $3.21 | 33,300 | — | — |
| 2025-03-04 | $3.07 | $3.07 | 56,800 | — | — |
| 2025-03-03 | $3.16 | $3.16 | 60,800 | — | — |
| 2025-02-28 | $3.35 | $3.35 | 22,000 | — | — |
| 2025-02-27 | $3.32 | $3.32 | 33,400 | — | — |
| 2025-02-26 | $3.46 | $3.46 | 29,600 | — | — |
| 2025-02-25 | $3.50 | $3.50 | 55,300 | — | — |
| 2025-02-24 | $3.67 | $3.67 | 42,500 | — | — |
| 2025-02-21 | $3.59 | $3.59 | 106,700 | — | — |
| 2025-02-20 | $3.88 | $3.88 | 55,100 | — | — |
| 2025-02-19 | $3.86 | $3.86 | 101,300 | — | — |
| 2025-02-18 | $4.11 | $4.11 | 192,200 | — | — |
| 2025-02-14 | $3.71 | $3.71 | 110,500 | — | — |
| 2025-02-13 | $3.51 | $3.51 | 69,000 | — | — |
| 2025-02-12 | $3.52 | $3.52 | 75,500 | — | — |
| 2025-02-11 | $3.39 | $3.39 | 63,900 | — | — |
| 2025-02-10 | $3.34 | $3.34 | 54,800 | — | — |
| 2025-02-07 | $3.33 | $3.33 | 141,200 | — | — |
| 2025-02-06 | $3.49 | $3.49 | 76,800 | — | — |
| 2025-02-05 | $3.63 | $3.63 | 141,100 | — | — |
| 2025-02-04 | $3.48 | $3.48 | 161,700 | — | — |
| 2025-02-03 | $3.39 | $3.39 | 211,200 | — | — |
| 2025-01-31 | $3.56 | $3.56 | 204,400 | — | — |
| 2025-01-30 | $3.57 | $3.57 | 708,900 | — | — |
| 2025-01-29 | $4.40 | $4.40 | 348,925 | — | — |
| 2025-01-28 | $4.40 | $4.40 | 62,308 | — | — |
| 2025-01-27 | $4.40 | $4.40 | 59,595 | — | — |
| 2025-01-24 | $4.40 | $4.40 | 153,958 | — | — |
| 2025-01-23 | $4.80 | $4.80 | 139,605 | — | — |
| 2025-01-22 | $4.40 | $4.40 | 138,863 | — | — |
| 2025-01-21 | $4.40 | $4.40 | 279,923 | — | — |
| 2025-01-17 | $4.00 | $4.00 | 647,058 | — | — |
| 2025-01-16 | $4.80 | $4.80 | 2,689,283 | — | — |
| 2025-01-15 | $4.00 | $4.00 | 281,048 | — | — |
| 2025-01-14 | $4.80 | $4.80 | 282,120 | — | — |
| 2025-01-13 | $5.60 | $5.60 | 217,303 | — | — |
| 2025-01-10 | $5.60 | $5.60 | 219,458 | — | — |
| 2025-01-08 | $5.60 | $5.60 | 378,233 | — | — |
| 2025-01-07 | $6.40 | $6.40 | 477,158 | — | — |
| 2025-01-06 | $6.40 | $6.40 | 1,118,493 | — | — |
| 2025-01-03 | $10.80 | $10.80 | 1,932,650 | — | — |
| 2025-01-02 | $10.40 | $10.40 | 861,990 | — | — |