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
- 2012-09-25 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 | $4.27 | $6.01 | 238,200 | — | — |
| 2025-12-30 | $4.16 | $5.86 | 193,900 | — | — |
| 2025-12-29 | $4.25 | $5.98 | 237,100 | — | — |
| 2025-12-26 | $4.37 | $6.15 | 124,300 | — | — |
| 2025-12-24 | $4.31 | $6.07 | 54,500 | — | — |
| 2025-12-23 | $4.30 | $6.05 | 268,400 | — | — |
| 2025-12-22 | $4.40 | $6.19 | 87,500 | — | — |
| 2025-12-19 | $4.46 | $6.28 | 357,200 | — | — |
| 2025-12-18 | $4.60 | $6.47 | 146,500 | — | — |
| 2025-12-17 | $4.56 | $6.42 | 273,500 | — | — |
| 2025-12-16 | $4.58 | $6.45 | 256,900 | — | — |
| 2025-12-15 | $4.59 | $6.46 | 303,200 | — | — |
| 2025-12-12 | $4.53 | $6.38 | 480,700 | — | — |
| 2025-12-11 | $4.53 | $6.38 | 286,500 | — | — |
| 2025-12-10 | $4.42 | $6.22 | 298,800 | — | — |
| 2025-12-09 | $4.34 | $6.11 | 143,300 | — | — |
| 2025-12-08 | $4.30 | $6.05 | 87,300 | — | — |
| 2025-12-05 | $4.37 | $6.15 | 266,700 | — | — |
| 2025-12-04 | $4.39 | $6.18 | 135,700 | — | — |
| 2025-12-03 | $4.39 | $6.18 | 229,800 | — | — |
| 2025-12-02 | $4.39 | $6.18 | 1,001,600 | — | — |
| 2025-12-01 | $4.43 | $6.24 | 906,300 | — | — |
| 2025-11-28 | $4.33 | $6.09 | 112,500 | — | — |
| 2025-11-26 | $4.32 | $6.08 | 216,500 | — | — |
| 2025-11-25 | $4.29 | $6.04 | 367,800 | — | — |
| 2025-11-24 | $4.10 | $5.77 | 234,100 | — | — |
| 2025-11-21 | $4.06 | $5.71 | 341,300 | — | — |
| 2025-11-20 | $4.05 | $5.70 | 235,600 | — | — |
| 2025-11-19 | $4.05 | $5.70 | 233,600 | — | — |
| 2025-11-18 | $4.10 | $5.77 | 405,100 | — | — |
| 2025-11-17 | $4.09 | $5.76 | 182,200 | — | — |
| 2025-11-14 | $4.32 | $6.08 | 687,200 | — | — |
| 2025-11-13 | $4.27 | $6.01 | 253,200 | — | — |
| 2025-11-12 | $4.33 | $6.09 | 355,700 | — | — |
| 2025-11-11 | $4.37 | $6.15 | 267,000 | — | — |
| 2025-11-10 | $4.34 | $6.11 | 406,800 | — | — |
| 2025-11-07 | $4.42 | $6.22 | 356,400 | — | — |
| 2025-11-06 | $4.65 | $6.19 | 387,300 | — | — |
| 2025-11-05 | $4.69 | $6.25 | 381,400 | — | — |
| 2025-11-04 | $4.66 | $6.21 | 647,200 | — | — |
| 2025-11-03 | $4.62 | $6.15 | 653,700 | — | — |
| 2025-10-31 | $4.48 | $5.97 | 236,500 | — | — |
| 2025-10-30 | $4.48 | $5.97 | 304,300 | — | — |
| 2025-10-29 | $4.38 | $5.83 | 706,200 | — | — |
| 2025-10-28 | $4.39 | $5.85 | 323,800 | — | — |
| 2025-10-27 | $4.30 | $5.73 | 149,500 | — | — |
| 2025-10-24 | $4.36 | $5.81 | 562,000 | — | — |
| 2025-10-23 | $4.32 | $5.75 | 142,100 | — | — |
| 2025-10-22 | $4.34 | $5.78 | 243,300 | — | — |
| 2025-10-21 | $4.30 | $5.73 | 94,100 | — | — |
| 2025-10-20 | $4.34 | $5.78 | 205,300 | — | — |
| 2025-10-17 | $4.30 | $5.73 | 458,900 | — | — |
| 2025-10-16 | $4.25 | $5.66 | 830,500 | — | — |
| 2025-10-15 | $4.35 | $5.79 | 577,500 | — | — |
| 2025-10-14 | $4.18 | $5.57 | 197,500 | — | — |
| 2025-10-13 | $4.10 | $5.46 | 165,600 | — | — |
| 2025-10-10 | $4.12 | $5.49 | 241,400 | — | — |
| 2025-10-09 | $4.19 | $5.58 | 99,000 | — | — |
| 2025-10-08 | $4.22 | $5.62 | 92,900 | — | — |
| 2025-10-07 | $4.23 | $5.63 | 155,600 | — | — |
| 2025-10-06 | $4.23 | $5.63 | 123,400 | — | — |
| 2025-10-03 | $4.23 | $5.63 | 123,800 | — | — |
| 2025-10-02 | $4.21 | $5.61 | 235,900 | — | — |
| 2025-10-01 | $4.27 | $5.69 | 230,700 | — | — |
| 2025-09-30 | $4.23 | $5.63 | 236,800 | — | — |
| 2025-09-29 | $4.26 | $5.67 | 189,700 | — | — |
| 2025-09-26 | $4.32 | $5.75 | 137,700 | — | — |
| 2025-09-25 | $4.35 | $5.79 | 282,500 | — | — |
| 2025-09-24 | $4.34 | $5.78 | 140,300 | — | — |
| 2025-09-23 | $4.31 | $5.74 | 194,300 | — | — |
| 2025-09-22 | $4.29 | $5.71 | 272,800 | — | — |
| 2025-09-19 | $4.30 | $5.73 | 1,268,400 | — | — |
| 2025-09-18 | $4.34 | $5.78 | 318,200 | — | — |
| 2025-09-17 | $4.15 | $5.53 | 508,100 | — | — |
| 2025-09-16 | $4.18 | $5.57 | 271,900 | — | — |
| 2025-09-15 | $4.20 | $5.59 | 192,600 | — | — |
| 2025-09-12 | $4.12 | $5.49 | 246,100 | — | — |
| 2025-09-11 | $4.08 | $5.43 | 439,500 | — | — |
| 2025-09-10 | $4.13 | $5.50 | 257,700 | — | — |
| 2025-09-09 | $4.16 | $5.54 | 252,300 | — | — |
| 2025-09-08 | $4.17 | $5.55 | 325,900 | — | — |
| 2025-09-05 | $4.06 | $5.41 | 269,500 | — | — |
| 2025-09-04 | $4.04 | $5.38 | 208,300 | — | — |
| 2025-09-03 | $3.96 | $5.27 | 121,500 | — | — |
| 2025-09-02 | $4.05 | $5.39 | 561,300 | — | — |
| 2025-08-29 | $4.01 | $5.34 | 221,300 | — | — |
| 2025-08-28 | $3.98 | $5.30 | 297,400 | — | — |
| 2025-08-27 | $3.98 | $5.30 | 704,600 | — | — |
| 2025-08-26 | $3.88 | $5.17 | 310,000 | — | — |
| 2025-08-25 | $4.03 | $5.37 | 2,585,800 | — | — |
| 2025-08-22 | $3.84 | $5.11 | 1,063,100 | — | — |
| 2025-08-21 | $3.67 | $4.89 | 165,500 | — | — |
| 2025-08-20 | $3.69 | $4.91 | 226,800 | — | — |
| 2025-08-19 | $3.64 | $4.85 | 476,700 | — | — |
| 2025-08-18 | $3.66 | $4.87 | 259,800 | — | — |
| 2025-08-15 | $3.70 | $4.93 | 245,300 | — | — |
| 2025-08-14 | $3.74 | $4.98 | 209,400 | — | — |
| 2025-08-13 | $3.79 | $5.05 | 187,200 | — | — |
| 2025-08-12 | $3.82 | $5.09 | 481,400 | — | — |
| 2025-08-11 | $3.66 | $4.87 | 117,300 | — | — |
| 2025-08-08 | $3.60 | $4.79 | 278,300 | — | — |
| 2025-08-07 | $3.61 | $4.81 | 256,500 | — | — |
| 2025-08-06 | $3.56 | $4.74 | 290,700 | — | — |
| 2025-08-05 | $3.47 | $4.62 | 265,600 | — | — |
| 2025-08-04 | $3.46 | $4.61 | 251,100 | — | — |
| 2025-08-01 | $3.41 | $4.54 | 445,800 | — | — |
| 2025-07-31 | $3.67 | $4.89 | 1,240,100 | — | — |
| 2025-07-30 | $3.61 | $4.81 | 283,500 | — | — |
| 2025-07-29 | $3.66 | $4.87 | 282,100 | — | — |
| 2025-07-28 | $3.70 | $4.93 | 201,400 | — | — |
| 2025-07-25 | $3.75 | $4.99 | 231,100 | — | — |
| 2025-07-24 | $3.81 | $5.07 | 255,700 | — | — |
| 2025-07-23 | $3.95 | $5.26 | 313,900 | — | — |
| 2025-07-22 | $3.95 | $5.26 | 433,900 | — | — |
| 2025-07-21 | $3.93 | $5.23 | 406,800 | — | — |
| 2025-07-18 | $3.93 | $5.23 | 389,700 | — | — |
| 2025-07-17 | $3.97 | $5.29 | 784,100 | — | — |
| 2025-07-16 | $3.76 | $5.01 | 421,400 | — | — |
| 2025-07-15 | $3.68 | $4.90 | 344,400 | — | — |
| 2025-07-14 | $3.74 | $4.98 | 402,000 | — | — |
| 2025-07-11 | $3.55 | $4.73 | 362,900 | — | — |
| 2025-07-10 | $3.58 | $4.77 | 172,000 | — | — |
| 2025-07-09 | $3.59 | $4.78 | 382,900 | — | — |
| 2025-07-08 | $3.59 | $4.78 | 325,000 | — | — |
| 2025-07-07 | $3.60 | $4.79 | 516,200 | — | — |
| 2025-07-03 | $3.59 | $4.78 | 283,800 | — | — |
| 2025-07-02 | $3.51 | $4.67 | 754,500 | — | — |
| 2025-07-01 | $3.58 | $4.77 | 3,330,400 | — | — |
| 2025-06-30 | $3.59 | $4.78 | 2,745,900 | — | — |
| 2025-06-27 | $3.64 | $4.85 | 14,299,700 | — | — |
| 2025-06-26 | $3.34 | $4.45 | 375,300 | — | — |
| 2025-06-25 | $3.27 | $4.36 | 350,400 | — | — |
| 2025-06-24 | $3.29 | $4.38 | 316,900 | — | — |
| 2025-06-23 | $3.26 | $4.34 | 441,900 | — | — |
| 2025-06-20 | $3.29 | $4.38 | 228,900 | — | — |
| 2025-06-18 | $3.32 | $4.42 | 203,100 | — | — |
| 2025-06-17 | $3.29 | $4.38 | 583,200 | — | — |
| 2025-06-16 | $3.33 | $4.44 | 248,800 | — | — |
| 2025-06-13 | $3.33 | $4.44 | 260,000 | — | — |
| 2025-06-12 | $3.43 | $4.57 | 91,200 | — | — |
| 2025-06-11 | $3.40 | $4.53 | 179,600 | — | — |
| 2025-06-10 | $3.40 | $4.53 | 119,600 | — | — |
| 2025-06-09 | $3.41 | $4.54 | 238,600 | — | — |
| 2025-06-06 | $3.42 | $4.55 | 167,400 | — | — |
| 2025-06-05 | $3.39 | $4.51 | 143,000 | — | — |
| 2025-06-04 | $3.41 | $4.54 | 183,200 | — | — |
| 2025-06-03 | $3.43 | $4.57 | 195,600 | — | — |
| 2025-06-02 | $3.47 | $4.62 | 113,200 | — | — |
| 2025-05-30 | $3.47 | $4.62 | 331,300 | — | — |
| 2025-05-29 | $3.51 | $4.67 | 390,700 | — | — |
| 2025-05-28 | $3.51 | $4.67 | 357,100 | — | — |
| 2025-05-27 | $3.47 | $4.62 | 150,200 | — | — |
| 2025-05-23 | $3.43 | $4.57 | 161,900 | — | — |
| 2025-05-22 | $3.45 | $4.59 | 135,000 | — | — |
| 2025-05-21 | $3.45 | $4.59 | 116,900 | — | — |
| 2025-05-20 | $3.50 | $4.66 | 109,400 | — | — |
| 2025-05-19 | $3.54 | $4.71 | 122,000 | — | — |
| 2025-05-16 | $3.47 | $4.62 | 239,700 | — | — |
| 2025-05-15 | $3.52 | $4.69 | 92,900 | — | — |
| 2025-05-14 | $3.52 | $4.69 | 106,000 | — | — |
| 2025-05-13 | $3.51 | $4.67 | 111,200 | — | — |
| 2025-05-12 | $3.57 | $4.75 | 128,100 | — | — |
| 2025-05-09 | $3.55 | $4.73 | 77,400 | — | — |
| 2025-05-08 | $3.56 | $4.74 | 484,600 | — | — |
| 2025-05-07 | $3.49 | $4.65 | 134,900 | — | — |
| 2025-05-06 | $3.47 | $4.62 | 80,200 | — | — |
| 2025-05-05 | $3.50 | $4.66 | 91,300 | — | — |
| 2025-05-02 | $3.54 | $4.71 | 165,600 | — | — |
| 2025-05-01 | $3.48 | $4.63 | 103,800 | — | — |
| 2025-04-30 | $3.43 | $4.57 | 150,400 | — | — |
| 2025-04-29 | $3.54 | $4.71 | 88,700 | — | — |
| 2025-04-28 | $3.55 | $4.73 | 168,100 | — | — |
| 2025-04-25 | $3.55 | $4.73 | 288,500 | — | — |
| 2025-04-24 | $3.43 | $4.57 | 136,700 | — | — |
| 2025-04-23 | $3.35 | $4.46 | 180,600 | — | — |
| 2025-04-22 | $3.18 | $4.24 | 204,400 | — | — |
| 2025-04-21 | $3.11 | $4.14 | 87,600 | — | — |
| 2025-04-17 | $3.13 | $4.17 | 220,300 | — | — |
| 2025-04-16 | $3.07 | $4.09 | 104,600 | — | — |
| 2025-04-15 | $3.12 | $4.16 | 58,000 | — | — |
| 2025-04-14 | $3.10 | $4.13 | 141,100 | — | — |
| 2025-04-11 | $3.05 | $4.06 | 137,000 | — | — |
| 2025-04-10 | $3.10 | $4.13 | 169,300 | — | — |
| 2025-04-09 | $3.17 | $4.22 | 198,600 | — | — |
| 2025-04-08 | $3.04 | $4.05 | 201,200 | — | — |
| 2025-04-07 | $3.02 | $4.02 | 166,800 | — | — |
| 2025-04-04 | $3.05 | $4.06 | 393,500 | — | — |
| 2025-04-03 | $3.11 | $4.14 | 335,800 | — | — |
| 2025-04-02 | $3.30 | $4.40 | 274,900 | — | — |
| 2025-04-01 | $3.20 | $4.26 | 231,800 | — | — |
| 2025-03-31 | $3.26 | $4.34 | 88,900 | — | — |
| 2025-03-28 | $3.28 | $4.37 | 174,100 | — | — |
| 2025-03-27 | $3.31 | $4.41 | 125,600 | — | — |
| 2025-03-26 | $3.33 | $4.44 | 89,100 | — | — |
| 2025-03-25 | $3.34 | $4.45 | 95,800 | — | — |
| 2025-03-24 | $3.39 | $4.51 | 114,500 | — | — |
| 2025-03-21 | $3.32 | $4.42 | 238,700 | — | — |
| 2025-03-20 | $3.33 | $4.44 | 250,200 | — | — |
| 2025-03-19 | $3.30 | $4.40 | 369,200 | — | — |
| 2025-03-18 | $3.27 | $4.36 | 125,000 | — | — |
| 2025-03-17 | $3.25 | $4.33 | 159,800 | — | — |
| 2025-03-14 | $3.25 | $4.33 | 161,000 | — | — |
| 2025-03-13 | $3.23 | $4.30 | 132,400 | — | — |
| 2025-03-12 | $3.26 | $4.34 | 331,000 | — | — |
| 2025-03-11 | $3.25 | $4.33 | 222,100 | — | — |
| 2025-03-10 | $3.26 | $4.34 | 351,400 | — | — |
| 2025-03-07 | $3.43 | $4.57 | 434,000 | — | — |
| 2025-03-06 | $3.42 | $4.55 | 205,800 | — | — |
| 2025-03-05 | $3.46 | $4.61 | 314,400 | — | — |
| 2025-03-04 | $3.50 | $4.66 | 261,100 | — | — |
| 2025-03-03 | $3.62 | $4.82 | 517,100 | — | — |
| 2025-02-28 | $3.67 | $4.89 | 208,000 | — | — |
| 2025-02-27 | $3.60 | $4.79 | 142,100 | — | — |
| 2025-02-26 | $3.61 | $4.81 | 245,200 | — | — |
| 2025-02-25 | $3.60 | $4.79 | 253,500 | — | — |
| 2025-02-24 | $3.60 | $4.79 | 209,500 | — | — |
| 2025-02-21 | $3.56 | $4.74 | 206,200 | — | — |
| 2025-02-20 | $3.62 | $4.82 | 224,200 | — | — |
| 2025-02-19 | $3.70 | $4.93 | 179,700 | — | — |
| 2025-02-18 | $3.73 | $4.97 | 99,100 | — | — |
| 2025-02-14 | $3.79 | $5.05 | 234,900 | — | — |
| 2025-02-13 | $3.79 | $5.05 | 261,300 | — | — |
| 2025-02-12 | $3.57 | $4.75 | 131,300 | — | — |
| 2025-02-11 | $3.56 | $4.74 | 158,400 | — | — |
| 2025-02-10 | $3.52 | $4.69 | 105,500 | — | — |
| 2025-02-07 | $3.55 | $4.73 | 137,900 | — | — |
| 2025-02-06 | $3.58 | $4.77 | 201,900 | — | — |
| 2025-02-05 | $3.52 | $4.69 | 222,100 | — | — |
| 2025-02-04 | $3.48 | $4.63 | 145,000 | — | — |
| 2025-02-03 | $3.35 | $4.46 | 168,300 | — | — |
| 2025-01-31 | $3.37 | $4.49 | 143,600 | — | — |
| 2025-01-30 | $3.37 | $4.49 | 78,100 | — | — |
| 2025-01-29 | $3.39 | $4.51 | 321,000 | — | — |
| 2025-01-28 | $3.39 | $4.51 | 58,400 | — | — |
| 2025-01-27 | $3.37 | $4.49 | 179,700 | — | — |
| 2025-01-24 | $3.40 | $4.53 | 135,800 | — | — |
| 2025-01-23 | $3.38 | $4.50 | 223,700 | — | — |
| 2025-01-22 | $3.32 | $4.42 | 119,900 | — | — |
| 2025-01-21 | $3.36 | $4.47 | 184,500 | — | — |
| 2025-01-17 | $3.33 | $4.44 | 289,000 | — | — |
| 2025-01-16 | $3.37 | $4.49 | 302,800 | — | — |
| 2025-01-15 | $3.32 | $4.42 | 339,300 | — | — |
| 2025-01-14 | $3.22 | $4.29 | 158,600 | — | — |
| 2025-01-13 | $3.18 | $4.24 | 102,800 | — | — |
| 2025-01-10 | $3.17 | $4.22 | 217,900 | — | — |
| 2025-01-08 | $3.28 | $4.37 | 159,200 | — | — |
| 2025-01-07 | $3.34 | $4.45 | 102,700 | — | — |
| 2025-01-06 | $3.34 | $4.45 | 222,400 | — | — |
| 2025-01-03 | $3.37 | $4.49 | 289,900 | — | — |
| 2025-01-02 | $3.30 | $4.40 | 379,900 | — | — |