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
- 2015-03-24 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 | $4.84 | $4.84 | 73,600 | — | — |
| 2025-12-30 | $4.78 | $4.78 | 108,900 | — | — |
| 2025-12-29 | $4.96 | $4.96 | 105,100 | — | — |
| 2025-12-26 | $4.75 | $4.75 | 39,100 | — | — |
| 2025-12-24 | $4.84 | $4.84 | 51,200 | — | — |
| 2025-12-23 | $4.83 | $4.83 | 57,700 | — | — |
| 2025-12-22 | $4.69 | $4.69 | 114,800 | — | — |
| 2025-12-19 | $4.37 | $4.37 | 406,300 | — | — |
| 2025-12-18 | $4.16 | $4.16 | 56,900 | — | — |
| 2025-12-17 | $3.97 | $3.97 | 78,100 | — | — |
| 2025-12-16 | $4.06 | $4.06 | 148,100 | — | — |
| 2025-12-15 | $4.79 | $4.79 | 68,100 | — | — |
| 2025-12-12 | $4.68 | $4.68 | 168,400 | — | — |
| 2025-12-11 | $5.22 | $5.22 | 219,300 | — | — |
| 2025-12-10 | $5.13 | $5.13 | 223,200 | — | — |
| 2025-12-09 | $4.59 | $4.59 | 87,800 | — | — |
| 2025-12-08 | $4.62 | $4.62 | 61,700 | — | — |
| 2025-12-05 | $4.74 | $4.74 | 63,200 | — | — |
| 2025-12-04 | $4.83 | $4.83 | 76,600 | — | — |
| 2025-12-03 | $4.66 | $4.66 | 52,700 | — | — |
| 2025-12-02 | $4.71 | $4.71 | 96,700 | — | — |
| 2025-12-01 | $4.67 | $4.67 | 135,000 | — | — |
| 2025-11-28 | $5.07 | $5.07 | 47,000 | — | — |
| 2025-11-26 | $5.04 | $5.04 | 122,200 | — | — |
| 2025-11-25 | $5.24 | $5.24 | 135,800 | — | — |
| 2025-11-24 | $5.35 | $5.35 | 312,700 | — | — |
| 2025-11-21 | $4.69 | $4.69 | 117,400 | — | — |
| 2025-11-20 | $4.78 | $4.78 | 377,100 | — | — |
| 2025-11-19 | $4.40 | $4.40 | 131,700 | — | — |
| 2025-11-18 | $4.11 | $4.11 | 110,600 | — | — |
| 2025-11-17 | $4.14 | $4.14 | 186,800 | — | — |
| 2025-11-14 | $3.90 | $3.90 | 218,700 | — | — |
| 2025-11-13 | $3.57 | $3.57 | 121,600 | — | — |
| 2025-11-12 | $3.65 | $3.65 | 80,000 | — | — |
| 2025-11-11 | $3.72 | $3.72 | 105,300 | — | — |
| 2025-11-10 | $3.55 | $3.55 | 193,000 | — | — |
| 2025-11-07 | $3.19 | $3.19 | 80,600 | — | — |
| 2025-11-06 | $3.13 | $3.13 | 25,400 | — | — |
| 2025-11-05 | $3.26 | $3.26 | 10,300 | — | — |
| 2025-11-04 | $3.28 | $3.28 | 53,000 | — | — |
| 2025-11-03 | $3.27 | $3.27 | 80,200 | — | — |
| 2025-10-31 | $3.45 | $3.45 | 14,400 | — | — |
| 2025-10-30 | $3.48 | $3.48 | 30,000 | — | — |
| 2025-10-29 | $3.63 | $3.63 | 73,500 | — | — |
| 2025-10-28 | $3.58 | $3.58 | 30,500 | — | — |
| 2025-10-27 | $3.63 | $3.63 | 43,300 | — | — |
| 2025-10-24 | $3.48 | $3.48 | 44,100 | — | — |
| 2025-10-23 | $3.47 | $3.47 | 32,400 | — | — |
| 2025-10-22 | $3.59 | $3.59 | 50,600 | — | — |
| 2025-10-21 | $3.68 | $3.68 | 106,200 | — | — |
| 2025-10-20 | $3.95 | $3.95 | 141,200 | — | — |
| 2025-10-17 | $3.98 | $3.98 | 218,800 | — | — |
| 2025-10-16 | $4.52 | $4.52 | 1,306,500 | — | — |
| 2025-10-15 | $4.11 | $4.11 | 74,200 | — | — |
| 2025-10-14 | $4.17 | $4.17 | 112,400 | — | — |
| 2025-10-13 | $4.42 | $4.42 | 169,300 | — | — |
| 2025-10-10 | $4.04 | $4.04 | 107,600 | — | — |
| 2025-10-09 | $4.17 | $4.17 | 199,700 | — | — |
| 2025-10-08 | $4.30 | $4.30 | 561,100 | — | — |
| 2025-10-07 | $3.82 | $3.82 | 193,300 | — | — |
| 2025-10-06 | $3.53 | $3.53 | 85,000 | — | — |
| 2025-10-03 | $3.50 | $3.50 | 65,100 | — | — |
| 2025-10-02 | $3.42 | $3.42 | 110,700 | — | — |
| 2025-10-01 | $3.29 | $3.29 | 203,900 | — | — |
| 2025-09-30 | $2.85 | $2.85 | 60,900 | — | — |
| 2025-09-29 | $2.84 | $2.84 | 410,700 | — | — |
| 2025-09-26 | $3.36 | $3.36 | 184,700 | — | — |
| 2025-09-25 | $3.32 | $3.32 | 94,100 | — | — |
| 2025-09-24 | $3.47 | $3.47 | 66,800 | — | — |
| 2025-09-23 | $3.49 | $3.49 | 120,500 | — | — |
| 2025-09-22 | $3.67 | $3.67 | 142,400 | — | — |
| 2025-09-19 | $3.44 | $3.44 | 322,100 | — | — |
| 2025-09-18 | $3.16 | $3.16 | 176,400 | — | — |
| 2025-09-17 | $3.08 | $3.08 | 62,900 | — | — |
| 2025-09-16 | $3.16 | $3.16 | 86,500 | — | — |
| 2025-09-15 | $2.99 | $2.99 | 95,700 | — | — |
| 2025-09-12 | $2.89 | $2.89 | 149,400 | — | — |
| 2025-09-11 | $2.98 | $2.98 | 206,200 | — | — |
| 2025-09-10 | $3.05 | $3.05 | 197,200 | — | — |
| 2025-09-09 | $2.85 | $2.85 | 44,800 | — | — |
| 2025-09-08 | $2.74 | $2.74 | 51,900 | — | — |
| 2025-09-05 | $2.68 | $2.68 | 55,000 | — | — |
| 2025-09-04 | $2.63 | $2.63 | 61,100 | — | — |
| 2025-09-03 | $2.59 | $2.59 | 32,900 | — | — |
| 2025-09-02 | $2.59 | $2.59 | 59,700 | — | — |
| 2025-08-29 | $2.57 | $2.57 | 35,100 | — | — |
| 2025-08-28 | $2.60 | $2.60 | 40,200 | — | — |
| 2025-08-27 | $2.67 | $2.67 | 25,800 | — | — |
| 2025-08-26 | $2.59 | $2.59 | 40,100 | — | — |
| 2025-08-25 | $2.69 | $2.69 | 73,000 | — | — |
| 2025-08-22 | $2.85 | $2.85 | 17,900 | — | — |
| 2025-08-21 | $2.77 | $2.77 | 48,400 | — | — |
| 2025-08-20 | $2.82 | $2.82 | 83,000 | — | — |
| 2025-08-19 | $2.98 | $2.98 | 136,000 | — | — |
| 2025-08-18 | $2.90 | $2.90 | 135,100 | — | — |
| 2025-08-15 | $2.85 | $2.85 | 102,800 | — | — |
| 2025-08-14 | $2.86 | $2.86 | 104,800 | — | — |
| 2025-08-13 | $2.79 | $2.79 | 194,300 | — | — |
| 2025-08-12 | $2.66 | $2.66 | 40,000 | — | — |
| 2025-08-11 | $2.65 | $2.65 | 83,500 | — | — |
| 2025-08-08 | $2.60 | $2.60 | 151,000 | — | — |
| 2025-08-07 | $2.66 | $2.66 | 81,500 | — | — |
| 2025-08-06 | $2.71 | $2.71 | 173,000 | — | — |
| 2025-08-05 | $2.53 | $2.53 | 340,500 | — | — |
| 2025-08-04 | $3.02 | $3.02 | 368,900 | — | — |
| 2025-08-01 | $2.95 | $2.95 | 433,300 | — | — |
| 2025-07-31 | $2.51 | $2.51 | 143,600 | — | — |
| 2025-07-30 | $2.67 | $2.67 | 99,100 | — | — |
| 2025-07-29 | $2.81 | $2.81 | 474,400 | — | — |
| 2025-07-28 | $2.85 | $2.85 | 784,100 | — | — |
| 2025-07-25 | $2.52 | $2.52 | 954,800 | — | — |
| 2025-07-24 | $2.00 | $2.00 | 304,100 | — | — |
| 2025-07-23 | $2.33 | $2.33 | 729,600 | — | — |
| 2025-07-22 | $1.85 | $1.85 | 60,600 | — | — |
| 2025-07-21 | $1.83 | $1.83 | 80,200 | — | — |
| 2025-07-18 | $1.82 | $1.82 | 133,100 | — | — |
| 2025-07-17 | $1.93 | $1.93 | 43,900 | — | — |
| 2025-07-16 | $1.99 | $1.99 | 131,400 | — | — |
| 2025-07-15 | $2.11 | $2.11 | 328,400 | — | — |
| 2025-07-14 | $2.15 | $2.15 | 1,281,900 | — | — |
| 2025-07-11 | $1.59 | $1.59 | 17,700 | — | — |
| 2025-07-10 | $1.65 | $1.65 | 33,600 | — | — |
| 2025-07-09 | $1.63 | $1.63 | 60,300 | — | — |
| 2025-07-08 | $1.61 | $1.61 | 53,800 | — | — |
| 2025-07-07 | $1.60 | $1.60 | 57,600 | — | — |
| 2025-07-03 | $1.58 | $1.58 | 37,400 | — | — |
| 2025-07-02 | $1.65 | $1.65 | 100,500 | — | — |
| 2025-07-01 | $1.55 | $1.55 | 33,400 | — | — |
| 2025-06-30 | $1.53 | $1.53 | 55,200 | — | — |
| 2025-06-27 | $1.45 | $1.45 | 50,800 | — | — |
| 2025-06-26 | $1.49 | $1.49 | 32,300 | — | — |
| 2025-06-25 | $1.50 | $1.50 | 42,300 | — | — |
| 2025-06-24 | $1.47 | $1.47 | 32,700 | — | — |
| 2025-06-23 | $1.44 | $1.44 | 65,300 | — | — |
| 2025-06-20 | $1.47 | $1.47 | 78,000 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 36,100 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 24,600 | — | — |
| 2025-06-16 | $1.39 | $1.39 | 49,800 | — | — |
| 2025-06-13 | $1.33 | $1.33 | 63,700 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 52,600 | — | — |
| 2025-06-11 | $1.43 | $1.43 | 22,900 | — | — |
| 2025-06-10 | $1.41 | $1.41 | 65,900 | — | — |
| 2025-06-09 | $1.43 | $1.43 | 70,200 | — | — |
| 2025-06-06 | $1.41 | $1.41 | 70,300 | — | — |
| 2025-06-05 | $1.44 | $1.44 | 110,400 | — | — |
| 2025-06-04 | $1.43 | $1.43 | 47,700 | — | — |
| 2025-06-03 | $1.46 | $1.46 | 16,400 | — | — |
| 2025-06-02 | $1.49 | $1.49 | 41,700 | — | — |
| 2025-05-30 | $1.46 | $1.46 | 103,900 | — | — |
| 2025-05-29 | $1.44 | $1.44 | 69,700 | — | — |
| 2025-05-28 | $1.41 | $1.41 | 40,100 | — | — |
| 2025-05-27 | $1.46 | $1.46 | 64,300 | — | — |
| 2025-05-23 | $1.47 | $1.47 | 49,600 | — | — |
| 2025-05-22 | $1.52 | $1.52 | 22,000 | — | — |
| 2025-05-21 | $1.52 | $1.52 | 68,500 | — | — |
| 2025-05-20 | $1.54 | $1.54 | 29,600 | — | — |
| 2025-05-19 | $1.55 | $1.55 | 25,200 | — | — |
| 2025-05-16 | $1.58 | $1.58 | 49,700 | — | — |
| 2025-05-15 | $1.46 | $1.46 | 25,300 | — | — |
| 2025-05-14 | $1.38 | $1.38 | 28,000 | — | — |
| 2025-05-13 | $1.41 | $1.41 | 52,800 | — | — |
| 2025-05-12 | $1.51 | $1.51 | 24,700 | — | — |
| 2025-05-09 | $1.58 | $1.58 | 24,200 | — | — |
| 2025-05-08 | $1.53 | $1.53 | 24,900 | — | — |
| 2025-05-07 | $1.53 | $1.53 | 21,800 | — | — |
| 2025-05-06 | $1.58 | $1.58 | 142,100 | — | — |
| 2025-05-05 | $1.60 | $1.60 | 41,000 | — | — |
| 2025-05-02 | $1.59 | $1.59 | 67,500 | — | — |
| 2025-05-01 | $1.61 | $1.61 | 78,200 | — | — |
| 2025-04-30 | $1.65 | $1.65 | 44,700 | — | — |
| 2025-04-29 | $1.59 | $1.59 | 42,700 | — | — |
| 2025-04-28 | $1.54 | $1.54 | 61,800 | — | — |
| 2025-04-25 | $1.53 | $1.53 | 81,300 | — | — |
| 2025-04-24 | $1.51 | $1.51 | 32,600 | — | — |
| 2025-04-23 | $1.46 | $1.46 | 59,400 | — | — |
| 2025-04-22 | $1.44 | $1.44 | 44,600 | — | — |
| 2025-04-21 | $1.38 | $1.38 | 25,800 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 35,900 | — | — |
| 2025-04-16 | $1.43 | $1.43 | 46,900 | — | — |
| 2025-04-15 | $1.46 | $1.46 | 98,300 | — | — |
| 2025-04-14 | $1.50 | $1.50 | 245,100 | — | — |
| 2025-04-11 | $1.44 | $1.44 | 379,600 | — | — |
| 2025-04-10 | $1.23 | $1.23 | 60,100 | — | — |
| 2025-04-09 | $1.23 | $1.23 | 82,300 | — | — |
| 2025-04-08 | $1.22 | $1.22 | 111,300 | — | — |
| 2025-04-07 | $1.16 | $1.16 | 71,000 | — | — |
| 2025-04-04 | $1.15 | $1.15 | 126,400 | — | — |
| 2025-04-03 | $1.20 | $1.20 | 108,200 | — | — |
| 2025-04-02 | $1.26 | $1.26 | 50,400 | — | — |
| 2025-04-01 | $1.32 | $1.32 | 191,800 | — | — |
| 2025-03-31 | $1.24 | $1.24 | 152,600 | — | — |
| 2025-03-28 | $1.27 | $1.27 | 85,800 | — | — |
| 2025-03-27 | $1.30 | $1.30 | 97,200 | — | — |
| 2025-03-26 | $1.30 | $1.30 | 80,400 | — | — |
| 2025-03-25 | $1.31 | $1.31 | 123,800 | — | — |
| 2025-03-24 | $1.31 | $1.31 | 155,600 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 99,300 | — | — |
| 2025-03-20 | $1.27 | $1.27 | 174,500 | — | — |
| 2025-03-19 | $1.31 | $1.31 | 222,900 | — | — |
| 2025-03-18 | $1.27 | $1.27 | 241,700 | — | — |
| 2025-03-17 | $1.23 | $1.23 | 549,400 | — | — |
| 2025-03-14 | $1.24 | $1.24 | 13,939,400 | — | — |
| 2025-03-13 | $1.29 | $1.29 | 141,200 | — | — |
| 2025-03-12 | $1.30 | $1.30 | 121,500 | — | — |
| 2025-03-11 | $1.25 | $1.25 | 137,700 | — | — |
| 2025-03-10 | $1.22 | $1.22 | 152,500 | — | — |
| 2025-03-07 | $1.26 | $1.26 | 48,800 | — | — |
| 2025-03-06 | $1.22 | $1.22 | 42,400 | — | — |
| 2025-03-05 | $1.28 | $1.28 | 95,300 | — | — |
| 2025-03-04 | $1.26 | $1.26 | 76,600 | — | — |
| 2025-03-03 | $1.29 | $1.29 | 81,900 | — | — |
| 2025-02-28 | $1.29 | $1.29 | 149,100 | — | — |
| 2025-02-27 | $1.33 | $1.33 | 220,800 | — | — |
| 2025-02-26 | $1.40 | $1.40 | 59,800 | — | — |
| 2025-02-25 | $1.39 | $1.39 | 206,700 | — | — |
| 2025-02-24 | $1.50 | $1.50 | 140,700 | — | — |
| 2025-02-21 | $1.53 | $1.53 | 76,700 | — | — |
| 2025-02-20 | $1.54 | $1.54 | 144,500 | — | — |
| 2025-02-19 | $1.54 | $1.54 | 150,200 | — | — |
| 2025-02-18 | $1.58 | $1.58 | 163,000 | — | — |
| 2025-02-14 | $1.55 | $1.55 | 77,600 | — | — |
| 2025-02-13 | $1.53 | $1.53 | 42,100 | — | — |
| 2025-02-12 | $1.48 | $1.48 | 69,500 | — | — |
| 2025-02-11 | $1.51 | $1.51 | 48,500 | — | — |
| 2025-02-10 | $1.55 | $1.55 | 73,600 | — | — |
| 2025-02-07 | $1.53 | $1.53 | 38,200 | — | — |
| 2025-02-06 | $1.59 | $1.59 | 113,300 | — | — |
| 2025-02-05 | $1.60 | $1.60 | 206,700 | — | — |
| 2025-02-04 | $1.63 | $1.63 | 46,900 | — | — |
| 2025-02-03 | $1.56 | $1.56 | 250,900 | — | — |
| 2025-01-31 | $1.61 | $1.61 | 65,000 | — | — |
| 2025-01-30 | $1.58 | $1.58 | 48,600 | — | — |
| 2025-01-29 | $1.52 | $1.52 | 104,500 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 132,500 | — | — |
| 2025-01-27 | $1.54 | $1.54 | 101,100 | — | — |
| 2025-01-24 | $1.67 | $1.67 | 331,300 | — | — |
| 2025-01-23 | $1.56 | $1.56 | 265,500 | — | — |
| 2025-01-22 | $1.53 | $1.53 | 225,100 | — | — |
| 2025-01-21 | $1.51 | $1.51 | 255,700 | — | — |
| 2025-01-17 | $1.48 | $1.48 | 213,800 | — | — |
| 2025-01-16 | $1.51 | $1.51 | 206,600 | — | — |
| 2025-01-15 | $1.64 | $1.64 | 236,100 | — | — |
| 2025-01-14 | $1.68 | $1.68 | 161,200 | — | — |
| 2025-01-13 | $1.68 | $1.68 | 263,400 | — | — |
| 2025-01-10 | $1.85 | $1.85 | 125,300 | — | — |
| 2025-01-08 | $1.93 | $1.93 | 210,200 | — | — |
| 2025-01-07 | $2.10 | $2.10 | 399,500 | — | — |
| 2025-01-06 | $2.13 | $2.13 | 826,100 | — | — |
| 2025-01-03 | $1.68 | $1.68 | 325,500 | — | — |
| 2025-01-02 | $1.81 | $1.81 | 100,500 | — | — |