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
- 2013-10-04 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 | $2.55 | $12.90 | 385,600 | — | — |
| 2025-12-30 | $2.69 | $13.10 | 336,000 | — | — |
| 2025-12-29 | $2.71 | $13.20 | 241,500 | — | — |
| 2025-12-26 | $2.72 | $13.25 | 356,200 | — | — |
| 2025-12-24 | $2.76 | $13.44 | 76,400 | — | — |
| 2025-12-23 | $2.77 | $13.49 | 367,100 | — | — |
| 2025-12-22 | $2.72 | $13.25 | 264,400 | — | — |
| 2025-12-19 | $2.63 | $12.81 | 242,300 | — | — |
| 2025-12-18 | $2.58 | $12.57 | 102,900 | — | — |
| 2025-12-17 | $2.58 | $12.57 | 160,300 | — | — |
| 2025-12-16 | $2.57 | $12.52 | 122,900 | — | — |
| 2025-12-15 | $2.50 | $12.18 | 207,400 | — | — |
| 2025-12-12 | $2.54 | $12.37 | 106,400 | — | — |
| 2025-12-11 | $2.57 | $12.52 | 385,400 | — | — |
| 2025-12-10 | $2.51 | $12.23 | 268,800 | — | — |
| 2025-12-09 | $2.48 | $12.08 | 118,300 | — | — |
| 2025-12-08 | $2.45 | $11.93 | 162,300 | — | — |
| 2025-12-05 | $2.48 | $12.08 | 143,500 | — | — |
| 2025-12-04 | $2.46 | $11.98 | 252,400 | — | — |
| 2025-12-03 | $2.46 | $11.98 | 275,100 | — | — |
| 2025-12-02 | $2.48 | $12.08 | 109,100 | — | — |
| 2025-12-01 | $2.46 | $11.98 | 191,800 | — | — |
| 2025-11-28 | $2.49 | $12.13 | 259,900 | — | — |
| 2025-11-26 | $2.36 | $11.50 | 271,700 | — | — |
| 2025-11-25 | $2.30 | $11.20 | 151,900 | — | — |
| 2025-11-24 | $2.25 | $10.96 | 289,000 | — | — |
| 2025-11-21 | $2.27 | $11.06 | 625,800 | — | — |
| 2025-11-20 | $2.18 | $10.62 | 329,000 | — | — |
| 2025-11-19 | $2.26 | $11.01 | 348,900 | — | — |
| 2025-11-18 | $2.29 | $11.16 | 267,500 | — | — |
| 2025-11-17 | $2.29 | $11.16 | 255,300 | — | — |
| 2025-11-14 | $2.34 | $11.40 | 262,200 | — | — |
| 2025-11-13 | $2.34 | $11.40 | 351,900 | — | — |
| 2025-11-12 | $2.37 | $11.54 | 371,600 | — | — |
| 2025-11-11 | $2.35 | $11.45 | 280,000 | — | — |
| 2025-11-10 | $2.28 | $11.11 | 344,300 | — | — |
| 2025-11-07 | $2.37 | $11.54 | 444,800 | — | — |
| 2025-11-06 | $2.31 | $11.25 | 279,600 | — | — |
| 2025-11-05 | $2.35 | $11.45 | 148,400 | — | — |
| 2025-11-04 | $2.34 | $11.40 | 174,700 | — | — |
| 2025-11-03 | $2.34 | $11.40 | 198,200 | — | — |
| 2025-10-31 | $2.37 | $11.54 | 387,100 | — | — |
| 2025-10-30 | $2.32 | $11.30 | 312,000 | — | — |
| 2025-10-29 | $2.33 | $11.35 | 348,800 | — | — |
| 2025-10-28 | $2.38 | $11.59 | 268,900 | — | — |
| 2025-10-27 | $2.41 | $11.74 | 498,900 | — | — |
| 2025-10-24 | $2.43 | $11.84 | 319,000 | — | — |
| 2025-10-23 | $2.43 | $11.84 | 232,300 | — | — |
| 2025-10-22 | $2.41 | $11.74 | 93,500 | — | — |
| 2025-10-21 | $2.38 | $11.59 | 275,100 | — | — |
| 2025-10-20 | $2.40 | $11.69 | 177,300 | — | — |
| 2025-10-17 | $2.41 | $11.74 | 196,100 | — | — |
| 2025-10-16 | $2.41 | $11.74 | 252,100 | — | — |
| 2025-10-15 | $2.43 | $11.84 | 385,700 | — | — |
| 2025-10-14 | $2.35 | $11.45 | 610,400 | — | — |
| 2025-10-13 | $2.29 | $11.16 | 443,000 | — | — |
| 2025-10-10 | $2.31 | $11.25 | 494,200 | — | — |
| 2025-10-09 | $2.43 | $11.84 | 346,000 | — | — |
| 2025-10-08 | $2.45 | $11.93 | 431,000 | — | — |
| 2025-10-07 | $2.41 | $11.74 | 379,600 | — | — |
| 2025-10-06 | $2.44 | $11.89 | 188,000 | — | — |
| 2025-10-03 | $2.47 | $12.03 | 331,000 | — | — |
| 2025-10-02 | $2.45 | $11.93 | 269,000 | — | — |
| 2025-10-01 | $2.44 | $11.89 | 396,600 | — | — |
| 2025-09-30 | $2.39 | $11.64 | 363,200 | — | — |
| 2025-09-29 | $2.52 | $11.79 | 660,800 | — | — |
| 2025-09-26 | $2.52 | $11.79 | 233,700 | — | — |
| 2025-09-25 | $2.49 | $11.65 | 240,000 | — | — |
| 2025-09-24 | $2.48 | $11.60 | 362,600 | — | — |
| 2025-09-23 | $2.50 | $11.69 | 330,300 | — | — |
| 2025-09-22 | $2.50 | $11.69 | 383,400 | — | — |
| 2025-09-19 | $2.53 | $11.84 | 568,200 | — | — |
| 2025-09-18 | $2.61 | $12.21 | 246,400 | — | — |
| 2025-09-17 | $2.61 | $12.21 | 427,100 | — | — |
| 2025-09-16 | $2.62 | $12.26 | 1,252,500 | — | — |
| 2025-09-15 | $3.02 | $14.13 | 320,900 | — | — |
| 2025-09-12 | $2.97 | $13.89 | 112,700 | — | — |
| 2025-09-11 | $2.98 | $13.94 | 161,600 | — | — |
| 2025-09-10 | $2.98 | $13.94 | 201,100 | — | — |
| 2025-09-09 | $2.92 | $13.66 | 162,300 | — | — |
| 2025-09-08 | $2.94 | $13.75 | 380,900 | — | — |
| 2025-09-05 | $2.90 | $13.57 | 298,800 | — | — |
| 2025-09-04 | $2.90 | $13.57 | 206,800 | — | — |
| 2025-09-03 | $2.89 | $13.52 | 304,000 | — | — |
| 2025-09-02 | $2.86 | $13.38 | 315,500 | — | — |
| 2025-08-29 | $2.87 | $13.43 | 263,700 | — | — |
| 2025-08-28 | $2.87 | $13.43 | 198,700 | — | — |
| 2025-08-27 | $2.88 | $13.47 | 184,300 | — | — |
| 2025-08-26 | $2.90 | $13.57 | 241,200 | — | — |
| 2025-08-25 | $2.90 | $13.57 | 270,500 | — | — |
| 2025-08-22 | $2.92 | $13.66 | 228,800 | — | — |
| 2025-08-21 | $2.89 | $13.52 | 226,500 | — | — |
| 2025-08-20 | $2.94 | $13.75 | 225,600 | — | — |
| 2025-08-19 | $2.90 | $13.57 | 201,900 | — | — |
| 2025-08-18 | $2.87 | $13.43 | 352,200 | — | — |
| 2025-08-15 | $3.00 | $14.03 | 188,800 | — | — |
| 2025-08-14 | $2.94 | $13.75 | 267,800 | — | — |
| 2025-08-13 | $2.95 | $13.80 | 217,000 | — | — |
| 2025-08-12 | $2.88 | $13.47 | 116,000 | — | — |
| 2025-08-11 | $2.84 | $13.29 | 150,000 | — | — |
| 2025-08-08 | $2.85 | $13.33 | 295,300 | — | — |
| 2025-08-07 | $2.79 | $13.05 | 203,800 | — | — |
| 2025-08-06 | $2.89 | $13.52 | 283,700 | — | — |
| 2025-08-05 | $2.85 | $13.33 | 295,400 | — | — |
| 2025-08-04 | $2.76 | $12.91 | 213,600 | — | — |
| 2025-08-01 | $2.71 | $12.68 | 220,900 | — | — |
| 2025-07-31 | $2.78 | $13.00 | 445,500 | — | — |
| 2025-07-30 | $2.69 | $12.58 | 259,300 | — | — |
| 2025-07-29 | $2.66 | $12.44 | 315,400 | — | — |
| 2025-07-28 | $2.69 | $12.58 | 249,900 | — | — |
| 2025-07-25 | $2.70 | $12.63 | 107,600 | — | — |
| 2025-07-24 | $2.68 | $12.54 | 209,800 | — | — |
| 2025-07-23 | $2.68 | $12.54 | 206,000 | — | — |
| 2025-07-22 | $2.64 | $12.35 | 264,000 | — | — |
| 2025-07-21 | $2.62 | $12.26 | 241,700 | — | — |
| 2025-07-18 | $2.63 | $12.30 | 269,500 | — | — |
| 2025-07-17 | $2.66 | $12.44 | 698,900 | — | — |
| 2025-07-16 | $2.70 | $12.63 | 178,000 | — | — |
| 2025-07-15 | $2.69 | $12.58 | 180,200 | — | — |
| 2025-07-14 | $2.73 | $12.77 | 132,000 | — | — |
| 2025-07-11 | $2.79 | $13.05 | 125,200 | — | — |
| 2025-07-10 | $2.80 | $13.10 | 169,800 | — | — |
| 2025-07-09 | $2.82 | $13.19 | 207,600 | — | — |
| 2025-07-08 | $2.75 | $12.86 | 210,600 | — | — |
| 2025-07-07 | $2.73 | $12.77 | 275,300 | — | — |
| 2025-07-03 | $2.84 | $13.29 | 154,000 | — | — |
| 2025-07-02 | $2.77 | $12.96 | 368,000 | — | — |
| 2025-07-01 | $2.68 | $12.54 | 495,000 | — | — |
| 2025-06-30 | $2.73 | $12.77 | 789,700 | — | — |
| 2025-06-27 | $3.03 | $13.47 | 808,400 | — | — |
| 2025-06-26 | $2.98 | $13.25 | 374,800 | — | — |
| 2025-06-25 | $2.99 | $13.29 | 406,100 | — | — |
| 2025-06-24 | $2.97 | $13.21 | 675,600 | — | — |
| 2025-06-23 | $2.98 | $13.25 | 488,100 | — | — |
| 2025-06-20 | $2.95 | $13.12 | 255,200 | — | — |
| 2025-06-18 | $2.92 | $12.98 | 238,700 | — | — |
| 2025-06-17 | $2.90 | $12.89 | 318,900 | — | — |
| 2025-06-16 | $2.94 | $13.07 | 201,400 | — | — |
| 2025-06-13 | $2.95 | $13.12 | 202,500 | — | — |
| 2025-06-12 | $2.98 | $13.25 | 103,000 | — | — |
| 2025-06-11 | $2.97 | $13.21 | 141,500 | — | — |
| 2025-06-10 | $3.00 | $13.34 | 230,800 | — | — |
| 2025-06-09 | $2.97 | $13.21 | 219,900 | — | — |
| 2025-06-06 | $2.98 | $13.25 | 121,300 | — | — |
| 2025-06-05 | $2.97 | $13.21 | 122,600 | — | — |
| 2025-06-04 | $2.95 | $13.12 | 85,900 | — | — |
| 2025-06-03 | $2.96 | $13.16 | 170,000 | — | — |
| 2025-06-02 | $2.95 | $13.12 | 92,000 | — | — |
| 2025-05-30 | $2.96 | $13.16 | 132,800 | — | — |
| 2025-05-29 | $2.95 | $13.12 | 141,300 | — | — |
| 2025-05-28 | $2.96 | $13.16 | 226,900 | — | — |
| 2025-05-27 | $3.00 | $13.34 | 206,300 | — | — |
| 2025-05-23 | $2.98 | $13.25 | 157,300 | — | — |
| 2025-05-22 | $2.98 | $13.25 | 274,500 | — | — |
| 2025-05-21 | $2.95 | $13.12 | 403,900 | — | — |
| 2025-05-20 | $3.07 | $13.65 | 116,300 | — | — |
| 2025-05-19 | $3.05 | $13.56 | 197,700 | — | — |
| 2025-05-16 | $3.08 | $13.69 | 126,000 | — | — |
| 2025-05-15 | $3.07 | $13.65 | 132,400 | — | — |
| 2025-05-14 | $3.08 | $13.69 | 160,600 | — | — |
| 2025-05-13 | $3.13 | $13.92 | 155,500 | — | — |
| 2025-05-12 | $3.07 | $13.65 | 424,400 | — | — |
| 2025-05-09 | $3.08 | $13.69 | 154,000 | — | — |
| 2025-05-08 | $3.03 | $13.47 | 171,700 | — | — |
| 2025-05-07 | $2.95 | $13.12 | 232,700 | — | — |
| 2025-05-06 | $2.94 | $13.07 | 147,900 | — | — |
| 2025-05-05 | $2.99 | $13.29 | 158,900 | — | — |
| 2025-05-02 | $3.01 | $13.38 | 221,700 | — | — |
| 2025-05-01 | $2.95 | $13.12 | 145,500 | — | — |
| 2025-04-30 | $3.02 | $13.43 | 350,200 | — | — |
| 2025-04-29 | $2.96 | $13.16 | 316,600 | — | — |
| 2025-04-28 | $2.81 | $12.49 | 167,900 | — | — |
| 2025-04-25 | $2.71 | $12.05 | 277,800 | — | — |
| 2025-04-24 | $2.68 | $11.92 | 328,100 | — | — |
| 2025-04-23 | $2.73 | $12.14 | 274,700 | — | — |
| 2025-04-22 | $2.78 | $12.36 | 236,100 | — | — |
| 2025-04-21 | $2.62 | $11.65 | 218,700 | — | — |
| 2025-04-17 | $2.72 | $12.09 | 123,400 | — | — |
| 2025-04-16 | $2.68 | $11.92 | 204,600 | — | — |
| 2025-04-15 | $2.70 | $12.01 | 305,700 | — | — |
| 2025-04-14 | $2.68 | $11.92 | 717,900 | — | — |
| 2025-04-11 | $2.46 | $10.94 | 485,200 | — | — |
| 2025-04-10 | $2.45 | $10.89 | 392,100 | — | — |
| 2025-04-09 | $2.70 | $12.01 | 957,100 | — | — |
| 2025-04-08 | $2.59 | $11.52 | 567,300 | — | — |
| 2025-04-07 | $2.65 | $11.78 | 722,800 | — | — |
| 2025-04-04 | $2.88 | $12.81 | 733,800 | — | — |
| 2025-04-03 | $3.11 | $13.83 | 487,500 | — | — |
| 2025-04-02 | $3.20 | $14.23 | 301,700 | — | — |
| 2025-04-01 | $3.26 | $14.50 | 316,100 | — | — |
| 2025-03-31 | $3.30 | $14.67 | 394,500 | — | — |
| 2025-03-28 | $3.44 | $14.63 | 565,800 | — | — |
| 2025-03-27 | $3.56 | $15.14 | 545,500 | — | — |
| 2025-03-26 | $3.56 | $15.14 | 400,200 | — | — |
| 2025-03-25 | $3.60 | $15.31 | 317,400 | — | — |
| 2025-03-24 | $3.66 | $15.56 | 295,400 | — | — |
| 2025-03-21 | $3.60 | $15.31 | 211,200 | — | — |
| 2025-03-20 | $3.59 | $15.27 | 246,500 | — | — |
| 2025-03-19 | $3.62 | $15.39 | 341,200 | — | — |
| 2025-03-18 | $3.61 | $15.35 | 591,500 | — | — |
| 2025-03-17 | $3.62 | $15.39 | 367,200 | — | — |
| 2025-03-14 | $3.60 | $15.31 | 306,700 | — | — |
| 2025-03-13 | $3.50 | $14.88 | 379,800 | — | — |
| 2025-03-12 | $3.47 | $14.76 | 265,400 | — | — |
| 2025-03-11 | $3.43 | $14.59 | 523,900 | — | — |
| 2025-03-10 | $3.48 | $14.80 | 241,800 | — | — |
| 2025-03-07 | $3.58 | $15.22 | 401,700 | — | — |
| 2025-03-06 | $3.35 | $14.25 | 133,000 | — | — |
| 2025-03-05 | $3.43 | $14.59 | 240,500 | — | — |
| 2025-03-04 | $3.38 | $14.37 | 177,400 | — | — |
| 2025-03-03 | $3.40 | $14.46 | 231,700 | — | — |
| 2025-02-28 | $3.53 | $15.01 | 403,900 | — | — |
| 2025-02-27 | $3.53 | $15.01 | 156,800 | — | — |
| 2025-02-26 | $3.58 | $15.22 | 185,100 | — | — |
| 2025-02-25 | $3.62 | $15.39 | 414,000 | — | — |
| 2025-02-24 | $3.64 | $15.48 | 229,900 | — | — |
| 2025-02-21 | $3.68 | $15.65 | 151,100 | — | — |
| 2025-02-20 | $3.63 | $15.44 | 242,400 | — | — |
| 2025-02-19 | $3.63 | $15.44 | 301,200 | — | — |
| 2025-02-18 | $3.56 | $15.14 | 266,400 | — | — |
| 2025-02-14 | $3.56 | $15.14 | 173,500 | — | — |
| 2025-02-13 | $3.49 | $14.84 | 294,400 | — | — |
| 2025-02-12 | $3.44 | $14.63 | 307,200 | — | — |
| 2025-02-11 | $3.41 | $14.50 | 231,400 | — | — |
| 2025-02-10 | $3.43 | $14.59 | 237,400 | — | — |
| 2025-02-07 | $3.39 | $14.42 | 272,800 | — | — |
| 2025-02-06 | $3.49 | $14.84 | 289,200 | — | — |
| 2025-02-05 | $3.44 | $14.63 | 355,000 | — | — |
| 2025-02-04 | $3.32 | $14.12 | 356,100 | — | — |
| 2025-02-03 | $3.28 | $13.95 | 259,600 | — | — |
| 2025-01-31 | $3.29 | $13.99 | 412,500 | — | — |
| 2025-01-30 | $3.24 | $13.78 | 294,200 | — | — |
| 2025-01-29 | $3.11 | $13.23 | 210,900 | — | — |
| 2025-01-28 | $3.17 | $13.48 | 156,800 | — | — |
| 2025-01-27 | $3.13 | $13.31 | 207,000 | — | — |
| 2025-01-24 | $3.10 | $13.18 | 295,000 | — | — |
| 2025-01-23 | $3.05 | $12.97 | 253,100 | — | — |
| 2025-01-22 | $3.01 | $12.80 | 279,000 | — | — |
| 2025-01-21 | $3.00 | $12.76 | 263,700 | — | — |
| 2025-01-17 | $3.00 | $12.76 | 293,800 | — | — |
| 2025-01-16 | $2.91 | $12.37 | 176,500 | — | — |
| 2025-01-15 | $2.81 | $11.95 | 182,500 | — | — |
| 2025-01-14 | $2.76 | $11.74 | 125,900 | — | — |
| 2025-01-13 | $2.75 | $11.69 | 250,000 | — | — |
| 2025-01-10 | $2.75 | $11.69 | 252,100 | — | — |
| 2025-01-08 | $2.79 | $11.86 | 353,800 | — | — |
| 2025-01-07 | $2.85 | $12.12 | 436,300 | — | — |
| 2025-01-06 | $2.89 | $12.29 | 1,391,000 | — | — |
| 2025-01-03 | $2.62 | $11.14 | 294,800 | — | — |
| 2025-01-02 | $2.62 | $11.14 | 363,000 | — | — |