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
- 2017-02-10 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 | $3.82 | $6.31 | 107,500 | — | — |
| 2025-12-30 | $3.79 | $6.26 | 132,900 | — | — |
| 2025-12-29 | $3.75 | $6.20 | 164,500 | — | — |
| 2025-12-26 | $3.51 | $5.80 | 198,000 | — | — |
| 2025-12-24 | $3.37 | $5.57 | 50,200 | — | — |
| 2025-12-23 | $3.35 | $5.54 | 65,400 | — | — |
| 2025-12-22 | $3.35 | $5.54 | 96,500 | — | — |
| 2025-12-19 | $3.39 | $5.60 | 124,700 | — | — |
| 2025-12-18 | $3.44 | $5.69 | 45,200 | — | — |
| 2025-12-17 | $3.45 | $5.70 | 31,100 | — | — |
| 2025-12-16 | $3.45 | $5.70 | 35,300 | — | — |
| 2025-12-15 | $3.40 | $5.62 | 50,300 | — | — |
| 2025-12-12 | $3.39 | $5.60 | 77,900 | — | — |
| 2025-12-11 | $3.46 | $5.72 | 23,500 | — | — |
| 2025-12-10 | $3.38 | $5.59 | 105,700 | — | — |
| 2025-12-09 | $3.43 | $5.67 | 86,200 | — | — |
| 2025-12-08 | $3.50 | $5.78 | 113,300 | — | — |
| 2025-12-05 | $3.38 | $5.59 | 129,200 | — | — |
| 2025-12-04 | $3.47 | $5.73 | 78,500 | — | — |
| 2025-12-03 | $3.55 | $5.87 | 60,600 | — | — |
| 2025-12-02 | $3.53 | $5.83 | 84,500 | — | — |
| 2025-12-01 | $3.63 | $6.00 | 77,900 | — | — |
| 2025-11-28 | $3.60 | $5.95 | 37,700 | — | — |
| 2025-11-26 | $3.71 | $6.13 | 66,800 | — | — |
| 2025-11-25 | $3.77 | $6.07 | 60,100 | — | — |
| 2025-11-24 | $3.65 | $5.88 | 32,400 | — | — |
| 2025-11-21 | $3.62 | $5.83 | 105,500 | — | — |
| 2025-11-20 | $3.56 | $5.74 | 64,000 | — | — |
| 2025-11-19 | $3.66 | $5.90 | 48,700 | — | — |
| 2025-11-18 | $3.71 | $5.98 | 68,800 | — | — |
| 2025-11-17 | $3.66 | $5.90 | 52,200 | — | — |
| 2025-11-14 | $3.67 | $5.91 | 38,200 | — | — |
| 2025-11-13 | $3.75 | $6.04 | 50,100 | — | — |
| 2025-11-12 | $3.72 | $5.99 | 21,800 | — | — |
| 2025-11-11 | $3.78 | $6.09 | 88,000 | — | — |
| 2025-11-10 | $3.76 | $6.06 | 32,800 | — | — |
| 2025-11-07 | $3.72 | $5.99 | 30,900 | — | — |
| 2025-11-06 | $3.78 | $6.09 | 47,800 | — | — |
| 2025-11-05 | $3.84 | $6.19 | 122,100 | — | — |
| 2025-11-04 | $3.77 | $6.07 | 104,200 | — | — |
| 2025-11-03 | $3.74 | $6.03 | 48,700 | — | — |
| 2025-10-31 | $3.89 | $6.27 | 28,700 | — | — |
| 2025-10-30 | $3.86 | $6.22 | 60,500 | — | — |
| 2025-10-29 | $3.93 | $6.33 | 74,100 | — | — |
| 2025-10-28 | $3.94 | $6.35 | 56,600 | — | — |
| 2025-10-27 | $4.05 | $6.52 | 29,100 | — | — |
| 2025-10-24 | $4.15 | $6.69 | 31,200 | — | — |
| 2025-10-23 | $4.11 | $6.62 | 38,600 | — | — |
| 2025-10-22 | $4.16 | $6.70 | 39,300 | — | — |
| 2025-10-21 | $4.17 | $6.72 | 16,100 | — | — |
| 2025-10-20 | $4.19 | $6.75 | 67,600 | — | — |
| 2025-10-17 | $4.01 | $6.46 | 24,200 | — | — |
| 2025-10-16 | $4.02 | $6.48 | 30,800 | — | — |
| 2025-10-15 | $4.06 | $6.54 | 59,600 | — | — |
| 2025-10-14 | $4.15 | $6.69 | 65,900 | — | — |
| 2025-10-13 | $3.99 | $6.43 | 79,700 | — | — |
| 2025-10-10 | $3.78 | $6.09 | 90,000 | — | — |
| 2025-10-09 | $3.89 | $6.27 | 65,400 | — | — |
| 2025-10-08 | $3.93 | $6.33 | 105,700 | — | — |
| 2025-10-07 | $3.88 | $6.25 | 56,100 | — | — |
| 2025-10-06 | $3.99 | $6.43 | 79,200 | — | — |
| 2025-10-03 | $4.01 | $6.46 | 184,100 | — | — |
| 2025-10-02 | $3.84 | $6.19 | 20,700 | — | — |
| 2025-10-01 | $3.84 | $6.19 | 75,600 | — | — |
| 2025-09-30 | $3.80 | $6.12 | 24,900 | — | — |
| 2025-09-29 | $3.84 | $6.19 | 37,100 | — | — |
| 2025-09-26 | $3.82 | $6.15 | 36,700 | — | — |
| 2025-09-25 | $3.83 | $6.17 | 58,900 | — | — |
| 2025-09-24 | $3.93 | $6.33 | 33,900 | — | — |
| 2025-09-23 | $4.05 | $6.52 | 32,700 | — | — |
| 2025-09-22 | $4.07 | $6.56 | 49,700 | — | — |
| 2025-09-19 | $4.11 | $6.62 | 96,400 | — | — |
| 2025-09-18 | $4.23 | $6.81 | 38,800 | — | — |
| 2025-09-17 | $4.18 | $6.73 | 69,900 | — | — |
| 2025-09-16 | $4.15 | $6.69 | 55,600 | — | — |
| 2025-09-15 | $4.28 | $6.90 | 86,500 | — | — |
| 2025-09-12 | $4.37 | $7.04 | 73,700 | — | — |
| 2025-09-11 | $4.37 | $7.04 | 57,100 | — | — |
| 2025-09-10 | $4.32 | $6.96 | 31,200 | — | — |
| 2025-09-09 | $4.45 | $7.17 | 56,000 | — | — |
| 2025-09-08 | $4.42 | $7.12 | 49,400 | — | — |
| 2025-09-05 | $4.41 | $7.10 | 57,000 | — | — |
| 2025-09-04 | $4.37 | $7.04 | 36,200 | — | — |
| 2025-09-03 | $4.20 | $6.77 | 50,400 | — | — |
| 2025-09-02 | $4.36 | $7.02 | 52,800 | — | — |
| 2025-08-29 | $4.48 | $7.22 | 62,700 | — | — |
| 2025-08-28 | $4.42 | $7.12 | 48,400 | — | — |
| 2025-08-27 | $4.45 | $7.17 | 81,400 | — | — |
| 2025-08-26 | $4.40 | $7.09 | 70,800 | — | — |
| 2025-08-25 | $4.39 | $7.07 | 179,500 | — | — |
| 2025-08-22 | $4.20 | $6.77 | 167,600 | — | — |
| 2025-08-21 | $4.03 | $6.49 | 89,600 | — | — |
| 2025-08-20 | $4.09 | $6.44 | 118,500 | — | — |
| 2025-08-19 | $3.94 | $6.20 | 116,200 | — | — |
| 2025-08-18 | $3.89 | $6.12 | 135,400 | — | — |
| 2025-08-15 | $3.82 | $6.01 | 100,700 | — | — |
| 2025-08-14 | $3.94 | $6.20 | 50,900 | — | — |
| 2025-08-13 | $4.12 | $6.48 | 90,300 | — | — |
| 2025-08-12 | $4.08 | $6.42 | 145,200 | — | — |
| 2025-08-11 | $4.06 | $6.39 | 113,000 | — | — |
| 2025-08-08 | $4.01 | $6.31 | 201,000 | — | — |
| 2025-08-07 | $3.52 | $5.54 | 44,200 | — | — |
| 2025-08-06 | $3.58 | $5.63 | 38,300 | — | — |
| 2025-08-05 | $3.58 | $5.63 | 81,200 | — | — |
| 2025-08-04 | $3.57 | $5.62 | 87,300 | — | — |
| 2025-08-01 | $3.44 | $5.41 | 96,200 | — | — |
| 2025-07-31 | $3.48 | $5.48 | 125,200 | — | — |
| 2025-07-30 | $3.56 | $5.60 | 146,900 | — | — |
| 2025-07-29 | $3.64 | $5.73 | 91,400 | — | — |
| 2025-07-28 | $3.68 | $5.79 | 78,400 | — | — |
| 2025-07-25 | $3.71 | $5.84 | 58,700 | — | — |
| 2025-07-24 | $3.81 | $6.00 | 76,600 | — | — |
| 2025-07-23 | $3.98 | $6.26 | 73,200 | — | — |
| 2025-07-22 | $4.01 | $6.31 | 63,100 | — | — |
| 2025-07-21 | $4.05 | $6.37 | 79,100 | — | — |
| 2025-07-18 | $4.07 | $6.40 | 268,500 | — | — |
| 2025-07-17 | $3.83 | $6.03 | 69,000 | — | — |
| 2025-07-16 | $3.89 | $6.12 | 75,900 | — | — |
| 2025-07-15 | $3.76 | $5.92 | 65,500 | — | — |
| 2025-07-14 | $3.85 | $6.06 | 88,800 | — | — |
| 2025-07-11 | $3.63 | $5.71 | 71,600 | — | — |
| 2025-07-10 | $3.68 | $5.79 | 74,700 | — | — |
| 2025-07-09 | $3.58 | $5.63 | 57,000 | — | — |
| 2025-07-08 | $3.57 | $5.62 | 73,000 | — | — |
| 2025-07-07 | $3.61 | $5.68 | 106,500 | — | — |
| 2025-07-03 | $3.87 | $6.09 | 23,200 | — | — |
| 2025-07-02 | $3.87 | $6.09 | 61,200 | — | — |
| 2025-07-01 | $3.79 | $5.96 | 148,900 | — | — |
| 2025-06-30 | $3.67 | $5.77 | 69,600 | — | — |
| 2025-06-27 | $3.74 | $5.89 | 423,900 | — | — |
| 2025-06-26 | $3.70 | $5.82 | 63,200 | — | — |
| 2025-06-25 | $3.64 | $5.73 | 239,500 | — | — |
| 2025-06-24 | $3.91 | $6.15 | 42,100 | — | — |
| 2025-06-23 | $3.89 | $6.12 | 67,800 | — | — |
| 2025-06-20 | $3.82 | $6.01 | 89,300 | — | — |
| 2025-06-18 | $3.85 | $6.06 | 49,100 | — | — |
| 2025-06-17 | $3.82 | $6.01 | 40,900 | — | — |
| 2025-06-16 | $3.87 | $6.09 | 31,200 | — | — |
| 2025-06-13 | $3.79 | $5.96 | 68,100 | — | — |
| 2025-06-12 | $3.96 | $6.23 | 34,700 | — | — |
| 2025-06-11 | $3.90 | $6.14 | 50,900 | — | — |
| 2025-06-10 | $4.01 | $6.31 | 70,300 | — | — |
| 2025-06-09 | $3.89 | $6.12 | 66,800 | — | — |
| 2025-06-06 | $3.90 | $6.14 | 80,400 | — | — |
| 2025-06-05 | $3.83 | $6.03 | 51,500 | — | — |
| 2025-06-04 | $3.89 | $6.12 | 39,600 | — | — |
| 2025-06-03 | $3.87 | $6.09 | 90,500 | — | — |
| 2025-06-02 | $4.20 | $6.61 | 491,200 | — | — |
| 2025-05-30 | $3.80 | $5.98 | 65,900 | — | — |
| 2025-05-29 | $3.86 | $6.07 | 35,200 | — | — |
| 2025-05-28 | $3.86 | $6.07 | 43,900 | — | — |
| 2025-05-27 | $3.92 | $6.17 | 76,100 | — | — |
| 2025-05-23 | $3.94 | $6.05 | 47,400 | — | — |
| 2025-05-22 | $3.94 | $6.05 | 33,300 | — | — |
| 2025-05-21 | $3.95 | $6.07 | 51,800 | — | — |
| 2025-05-20 | $4.09 | $6.28 | 45,900 | — | — |
| 2025-05-19 | $3.98 | $6.11 | 72,800 | — | — |
| 2025-05-16 | $4.15 | $6.37 | 54,500 | — | — |
| 2025-05-15 | $4.02 | $6.17 | 39,000 | — | — |
| 2025-05-14 | $4.01 | $6.16 | 73,700 | — | — |
| 2025-05-13 | $4.16 | $6.39 | 100,200 | — | — |
| 2025-05-12 | $4.14 | $6.36 | 165,200 | — | — |
| 2025-05-09 | $4.01 | $6.16 | 178,800 | — | — |
| 2025-05-08 | $4.07 | $6.25 | 63,900 | — | — |
| 2025-05-07 | $4.08 | $6.27 | 51,100 | — | — |
| 2025-05-06 | $4.01 | $6.16 | 155,100 | — | — |
| 2025-05-05 | $3.79 | $5.82 | 73,200 | — | — |
| 2025-05-02 | $3.76 | $5.77 | 60,600 | — | — |
| 2025-05-01 | $3.59 | $5.51 | 88,300 | — | — |
| 2025-04-30 | $3.60 | $5.53 | 99,000 | — | — |
| 2025-04-29 | $3.58 | $5.50 | 89,900 | — | — |
| 2025-04-28 | $3.62 | $5.56 | 118,800 | — | — |
| 2025-04-25 | $3.75 | $5.76 | 90,300 | — | — |
| 2025-04-24 | $3.68 | $5.65 | 75,400 | — | — |
| 2025-04-23 | $3.64 | $5.59 | 111,400 | — | — |
| 2025-04-22 | $3.65 | $5.61 | 127,600 | — | — |
| 2025-04-21 | $3.63 | $5.57 | 53,600 | — | — |
| 2025-04-17 | $3.67 | $5.64 | 82,400 | — | — |
| 2025-04-16 | $3.64 | $5.59 | 70,700 | — | — |
| 2025-04-15 | $3.70 | $5.68 | 41,400 | — | — |
| 2025-04-14 | $3.64 | $5.59 | 107,900 | — | — |
| 2025-04-11 | $3.58 | $5.50 | 92,100 | — | — |
| 2025-04-10 | $3.54 | $5.44 | 133,600 | — | — |
| 2025-04-09 | $3.74 | $5.74 | 128,600 | — | — |
| 2025-04-08 | $3.48 | $5.34 | 158,700 | — | — |
| 2025-04-07 | $3.55 | $5.45 | 231,400 | — | — |
| 2025-04-04 | $3.60 | $5.53 | 167,600 | — | — |
| 2025-04-03 | $3.71 | $5.70 | 189,500 | — | — |
| 2025-04-02 | $3.82 | $5.87 | 92,900 | — | — |
| 2025-04-01 | $3.89 | $5.97 | 85,900 | — | — |
| 2025-03-31 | $3.84 | $5.90 | 108,200 | — | — |
| 2025-03-28 | $3.88 | $5.96 | 121,900 | — | — |
| 2025-03-27 | $3.98 | $6.11 | 83,200 | — | — |
| 2025-03-26 | $4.04 | $6.20 | 103,400 | — | — |
| 2025-03-25 | $4.02 | $6.17 | 138,800 | — | — |
| 2025-03-24 | $4.29 | $6.59 | 171,100 | — | — |
| 2025-03-21 | $3.72 | $5.71 | 1,933,000 | — | — |
| 2025-03-20 | $3.70 | $5.68 | 237,200 | — | — |
| 2025-03-19 | $3.79 | $5.82 | 388,400 | — | — |
| 2025-03-18 | $3.96 | $5.94 | 145,600 | — | — |
| 2025-03-17 | $3.97 | $5.95 | 734,500 | — | — |
| 2025-03-14 | $4.57 | $6.85 | 68,000 | — | — |
| 2025-03-13 | $4.41 | $6.61 | 67,500 | — | — |
| 2025-03-12 | $4.42 | $6.62 | 57,200 | — | — |
| 2025-03-11 | $4.54 | $6.80 | 56,300 | — | — |
| 2025-03-10 | $4.26 | $6.38 | 33,800 | — | — |
| 2025-03-07 | $4.43 | $6.64 | 35,900 | — | — |
| 2025-03-06 | $4.33 | $6.49 | 44,000 | — | — |
| 2025-03-05 | $4.48 | $6.71 | 38,700 | — | — |
| 2025-03-04 | $4.56 | $6.83 | 65,500 | — | — |
| 2025-03-03 | $4.40 | $6.59 | 83,900 | — | — |
| 2025-02-28 | $4.68 | $7.01 | 34,600 | — | — |
| 2025-02-27 | $4.67 | $7.00 | 17,600 | — | — |
| 2025-02-26 | $4.74 | $7.10 | 49,200 | — | — |
| 2025-02-25 | $4.64 | $6.95 | 46,900 | — | — |
| 2025-02-24 | $4.52 | $6.77 | 42,800 | — | — |
| 2025-02-21 | $4.46 | $6.68 | 65,900 | — | — |
| 2025-02-20 | $4.90 | $7.34 | 141,900 | — | — |
| 2025-02-19 | $4.85 | $7.27 | 155,600 | — | — |
| 2025-02-18 | $4.58 | $6.86 | 194,100 | — | — |
| 2025-02-14 | $4.07 | $6.10 | 165,300 | — | — |
| 2025-02-13 | $3.93 | $5.89 | 47,100 | — | — |
| 2025-02-12 | $3.90 | $5.85 | 55,200 | — | — |
| 2025-02-11 | $3.96 | $5.94 | 91,300 | — | — |
| 2025-02-10 | $3.95 | $5.92 | 39,700 | — | — |
| 2025-02-07 | $3.95 | $5.92 | 48,800 | — | — |
| 2025-02-06 | $4.03 | $6.04 | 34,800 | — | — |
| 2025-02-05 | $4.08 | $6.12 | 38,600 | — | — |
| 2025-02-04 | $4.08 | $6.12 | 153,000 | — | — |
| 2025-02-03 | $4.02 | $6.03 | 141,000 | — | — |
| 2025-01-31 | $4.08 | $6.12 | 51,100 | — | — |
| 2025-01-30 | $4.15 | $6.22 | 113,500 | — | — |
| 2025-01-29 | $3.94 | $5.91 | 52,900 | — | — |
| 2025-01-28 | $4.00 | $6.00 | 87,500 | — | — |
| 2025-01-27 | $4.07 | $6.10 | 80,000 | — | — |
| 2025-01-24 | $4.02 | $6.03 | 44,800 | — | — |
| 2025-01-23 | $4.07 | $6.10 | 113,700 | — | — |
| 2025-01-22 | $4.00 | $6.00 | 132,900 | — | — |
| 2025-01-21 | $4.17 | $6.25 | 130,400 | — | — |
| 2025-01-17 | $3.97 | $5.95 | 80,500 | — | — |
| 2025-01-16 | $4.02 | $6.03 | 98,400 | — | — |
| 2025-01-15 | $4.19 | $6.28 | 140,700 | — | — |
| 2025-01-14 | $3.89 | $5.83 | 79,200 | — | — |
| 2025-01-13 | $3.93 | $5.89 | 101,200 | — | — |
| 2025-01-10 | $3.98 | $5.97 | 109,800 | — | — |
| 2025-01-08 | $4.13 | $6.19 | 131,600 | — | — |
| 2025-01-07 | $4.25 | $6.37 | 114,700 | — | — |
| 2025-01-06 | $4.36 | $6.53 | 82,300 | — | — |
| 2025-01-03 | $4.55 | $6.82 | 88,700 | — | — |
| 2025-01-02 | $4.44 | $6.65 | 120,700 | — | — |