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
- 2009-08-11 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 | $3.98 | $3.98 | 241,100 | — | — |
| 2025-12-30 | $3.96 | $3.96 | 379,500 | — | — |
| 2025-12-29 | $4.07 | $4.07 | 122,800 | — | — |
| 2025-12-26 | $4.12 | $4.12 | 119,400 | — | — |
| 2025-12-24 | $4.20 | $4.20 | 51,300 | — | — |
| 2025-12-23 | $4.26 | $4.26 | 285,400 | — | — |
| 2025-12-22 | $4.35 | $4.35 | 109,700 | — | — |
| 2025-12-19 | $4.41 | $4.41 | 324,400 | — | — |
| 2025-12-18 | $4.38 | $4.38 | 394,200 | — | — |
| 2025-12-17 | $3.89 | $3.89 | 545,600 | — | — |
| 2025-12-16 | $3.57 | $3.57 | 602,400 | — | — |
| 2025-12-15 | $2.97 | $2.97 | 738,300 | — | — |
| 2025-12-12 | $2.53 | $2.53 | 102,600 | — | — |
| 2025-12-11 | $2.49 | $2.49 | 161,700 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 224,100 | — | — |
| 2025-12-09 | $2.26 | $2.26 | 134,100 | — | — |
| 2025-12-08 | $2.17 | $2.17 | 171,600 | — | — |
| 2025-12-05 | $2.39 | $2.39 | 41,700 | — | — |
| 2025-12-04 | $2.35 | $2.35 | 102,000 | — | — |
| 2025-12-03 | $2.28 | $2.28 | 136,300 | — | — |
| 2025-12-02 | $2.16 | $2.16 | 52,300 | — | — |
| 2025-12-01 | $2.17 | $2.17 | 152,300 | — | — |
| 2025-11-28 | $2.26 | $2.26 | 37,800 | — | — |
| 2025-11-26 | $2.21 | $2.21 | 43,700 | — | — |
| 2025-11-25 | $2.11 | $2.11 | 18,800 | — | — |
| 2025-11-24 | $2.07 | $2.07 | 26,800 | — | — |
| 2025-11-21 | $1.99 | $1.99 | 50,000 | — | — |
| 2025-11-20 | $1.91 | $1.91 | 67,500 | — | — |
| 2025-11-19 | $1.92 | $1.92 | 73,100 | — | — |
| 2025-11-18 | $1.97 | $1.97 | 52,900 | — | — |
| 2025-11-17 | $1.90 | $1.90 | 154,300 | — | — |
| 2025-11-14 | $2.11 | $2.11 | 48,500 | — | — |
| 2025-11-13 | $2.09 | $2.09 | 43,200 | — | — |
| 2025-11-12 | $2.14 | $2.14 | 67,100 | — | — |
| 2025-11-11 | $2.00 | $2.00 | 125,700 | — | — |
| 2025-11-10 | $1.98 | $1.98 | 86,800 | — | — |
| 2025-11-07 | $2.13 | $2.13 | 60,700 | — | — |
| 2025-11-06 | $2.19 | $2.19 | 62,300 | — | — |
| 2025-11-05 | $2.33 | $2.33 | 109,200 | — | — |
| 2025-11-04 | $2.66 | $2.66 | 43,800 | — | — |
| 2025-11-03 | $2.76 | $2.76 | 155,600 | — | — |
| 2025-10-31 | $2.99 | $2.99 | 101,400 | — | — |
| 2025-10-30 | $3.21 | $3.21 | 15,700 | — | — |
| 2025-10-29 | $3.25 | $3.25 | 11,000 | — | — |
| 2025-10-28 | $3.30 | $3.30 | 20,400 | — | — |
| 2025-10-27 | $3.19 | $3.19 | 93,300 | — | — |
| 2025-10-24 | $3.49 | $3.49 | 11,900 | — | — |
| 2025-10-23 | $3.51 | $3.51 | 20,500 | — | — |
| 2025-10-22 | $3.46 | $3.46 | 30,600 | — | — |
| 2025-10-21 | $3.64 | $3.64 | 27,400 | — | — |
| 2025-10-20 | $3.56 | $3.56 | 54,300 | — | — |
| 2025-10-17 | $3.44 | $3.44 | 13,500 | — | — |
| 2025-10-16 | $3.45 | $3.45 | 22,500 | — | — |
| 2025-10-15 | $3.44 | $3.44 | 31,700 | — | — |
| 2025-10-14 | $3.38 | $3.38 | 22,400 | — | — |
| 2025-10-13 | $3.36 | $3.36 | 22,500 | — | — |
| 2025-10-10 | $3.45 | $3.45 | 42,100 | — | — |
| 2025-10-09 | $3.55 | $3.55 | 11,800 | — | — |
| 2025-10-08 | $3.67 | $3.67 | 45,200 | — | — |
| 2025-10-07 | $3.56 | $3.56 | 79,200 | — | — |
| 2025-10-06 | $3.09 | $3.09 | 12,500 | — | — |
| 2025-10-03 | $3.13 | $3.13 | 18,200 | — | — |
| 2025-10-02 | $3.24 | $3.24 | 14,500 | — | — |
| 2025-10-01 | $3.12 | $3.12 | 29,700 | — | — |
| 2025-09-30 | $3.12 | $3.12 | 42,700 | — | — |
| 2025-09-29 | $3.16 | $3.16 | 54,000 | — | — |
| 2025-09-26 | $3.09 | $3.09 | 12,900 | — | — |
| 2025-09-25 | $3.03 | $3.03 | 34,600 | — | — |
| 2025-09-24 | $3.06 | $3.06 | 15,700 | — | — |
| 2025-09-23 | $2.98 | $2.98 | 40,000 | — | — |
| 2025-09-22 | $3.23 | $3.23 | 26,400 | — | — |
| 2025-09-19 | $3.15 | $3.15 | 37,100 | — | — |
| 2025-09-18 | $3.31 | $3.31 | 7,400 | — | — |
| 2025-09-17 | $3.23 | $3.23 | 30,000 | — | — |
| 2025-09-16 | $3.36 | $3.36 | 11,800 | — | — |
| 2025-09-15 | $3.38 | $3.38 | 31,800 | — | — |
| 2025-09-12 | $3.44 | $3.44 | 23,300 | — | — |
| 2025-09-11 | $3.43 | $3.43 | 31,300 | — | — |
| 2025-09-10 | $3.40 | $3.40 | 10,500 | — | — |
| 2025-09-09 | $3.40 | $3.40 | 18,200 | — | — |
| 2025-09-08 | $3.31 | $3.31 | 24,400 | — | — |
| 2025-09-05 | $3.31 | $3.31 | 52,900 | — | — |
| 2025-09-04 | $3.66 | $3.66 | 34,400 | — | — |
| 2025-09-03 | $3.61 | $3.61 | 57,600 | — | — |
| 2025-09-02 | $3.69 | $3.69 | 96,300 | — | — |
| 2025-08-29 | $3.49 | $3.49 | 28,100 | — | — |
| 2025-08-28 | $3.47 | $3.47 | 12,500 | — | — |
| 2025-08-27 | $3.40 | $3.40 | 26,000 | — | — |
| 2025-08-26 | $3.40 | $3.40 | 41,200 | — | — |
| 2025-08-25 | $3.26 | $3.26 | 17,600 | — | — |
| 2025-08-22 | $3.29 | $3.29 | 16,000 | — | — |
| 2025-08-21 | $3.24 | $3.24 | 17,900 | — | — |
| 2025-08-20 | $3.25 | $3.25 | 24,800 | — | — |
| 2025-08-19 | $3.08 | $3.08 | 77,200 | — | — |
| 2025-08-18 | $3.07 | $3.07 | 22,900 | — | — |
| 2025-08-15 | $3.13 | $3.13 | 71,200 | — | — |
| 2025-08-14 | $2.99 | $2.99 | 65,100 | — | — |
| 2025-08-13 | $2.93 | $2.93 | 46,700 | — | — |
| 2025-08-12 | $2.91 | $2.91 | 60,000 | — | — |
| 2025-08-11 | $2.84 | $2.84 | 243,500 | — | — |
| 2025-08-08 | $3.23 | $3.23 | 104,400 | — | — |
| 2025-08-07 | $3.28 | $3.28 | 78,200 | — | — |
| 2025-08-06 | $3.21 | $3.21 | 143,000 | — | — |
| 2025-08-05 | $3.79 | $3.79 | 73,300 | — | — |
| 2025-08-04 | $4.01 | $4.01 | 184,400 | — | — |
| 2025-08-01 | $3.52 | $3.52 | 32,400 | — | — |
| 2025-07-31 | $3.45 | $3.45 | 32,500 | — | — |
| 2025-07-30 | $3.44 | $3.44 | 36,400 | — | — |
| 2025-07-29 | $3.49 | $3.49 | 42,900 | — | — |
| 2025-07-28 | $3.48 | $3.48 | 46,200 | — | — |
| 2025-07-25 | $3.52 | $3.52 | 87,200 | — | — |
| 2025-07-24 | $3.36 | $3.36 | 77,700 | — | — |
| 2025-07-23 | $3.56 | $3.56 | 21,300 | — | — |
| 2025-07-22 | $3.40 | $3.40 | 30,400 | — | — |
| 2025-07-21 | $3.50 | $3.50 | 82,300 | — | — |
| 2025-07-18 | $3.22 | $3.22 | 143,400 | — | — |
| 2025-07-17 | $3.71 | $3.71 | 62,700 | — | — |
| 2025-07-16 | $3.88 | $3.88 | 97,300 | — | — |
| 2025-07-15 | $3.50 | $3.50 | 78,300 | — | — |
| 2025-07-14 | $3.40 | $3.40 | 273,000 | — | — |
| 2025-07-11 | $3.00 | $3.00 | 66,200 | — | — |
| 2025-07-10 | $3.34 | $3.34 | 26,900 | — | — |
| 2025-07-09 | $3.09 | $3.09 | 48,500 | — | — |
| 2025-07-08 | $3.07 | $3.07 | 42,100 | — | — |
| 2025-07-07 | $3.04 | $3.04 | 130,400 | — | — |
| 2025-07-03 | $3.15 | $3.15 | 120,700 | — | — |
| 2025-07-02 | $3.41 | $3.41 | 127,800 | — | — |
| 2025-07-01 | $3.49 | $3.49 | 135,100 | — | — |
| 2025-06-30 | $3.35 | $3.35 | 296,400 | — | — |
| 2025-06-27 | $2.60 | $2.60 | 105,200 | — | — |
| 2025-06-26 | $2.68 | $2.68 | 229,800 | — | — |
| 2025-06-25 | $2.55 | $2.55 | 192,600 | — | — |
| 2025-06-24 | $3.30 | $3.30 | 184,000 | — | — |
| 2025-06-23 | $3.93 | $3.93 | 265,700 | — | — |
| 2025-06-20 | $4.35 | $4.35 | 207,600 | — | — |
| 2025-06-18 | $5.36 | $5.36 | 14,000 | — | — |
| 2025-06-17 | $5.40 | $5.40 | 25,800 | — | — |
| 2025-06-16 | $5.48 | $5.48 | 42,700 | — | — |
| 2025-06-13 | $5.24 | $5.24 | 56,100 | — | — |
| 2025-06-12 | $5.86 | $5.86 | 12,900 | — | — |
| 2025-06-11 | $5.67 | $5.67 | 9,800 | — | — |
| 2025-06-10 | $5.51 | $5.51 | 59,500 | — | — |
| 2025-06-09 | $5.89 | $5.89 | 84,200 | — | — |
| 2025-06-06 | $5.82 | $5.82 | 20,000 | — | — |
| 2025-06-05 | $5.40 | $5.40 | 15,100 | — | — |
| 2025-06-04 | $5.53 | $5.53 | 16,000 | — | — |
| 2025-06-03 | $5.78 | $5.78 | 33,900 | — | — |
| 2025-06-02 | $5.71 | $5.71 | 40,200 | — | — |
| 2025-05-30 | $4.96 | $4.96 | 23,500 | — | — |
| 2025-05-29 | $5.03 | $5.03 | 93,600 | — | — |
| 2025-05-28 | $5.84 | $5.84 | 70,700 | — | — |
| 2025-05-27 | $5.34 | $5.34 | 37,000 | — | — |
| 2025-05-23 | $5.08 | $5.08 | 11,600 | — | — |
| 2025-05-22 | $5.09 | $5.09 | 11,800 | — | — |
| 2025-05-21 | $4.96 | $4.96 | 17,900 | — | — |
| 2025-05-20 | $5.03 | $5.03 | 46,200 | — | — |
| 2025-05-19 | $5.45 | $5.45 | 57,900 | — | — |
| 2025-05-16 | $4.71 | $4.71 | 75,900 | — | — |
| 2025-05-15 | $5.24 | $5.24 | 12,800 | — | — |
| 2025-05-14 | $4.96 | $4.96 | 35,200 | — | — |
| 2025-05-13 | $5.56 | $5.56 | 71,900 | — | — |
| 2025-05-12 | $5.27 | $5.27 | 89,900 | — | — |
| 2025-05-09 | $4.70 | $4.70 | 32,200 | — | — |
| 2025-05-08 | $4.50 | $4.50 | 8,100 | — | — |
| 2025-05-07 | $4.42 | $4.42 | 20,300 | — | — |
| 2025-05-06 | $4.41 | $4.41 | 18,400 | — | — |
| 2025-05-05 | $4.47 | $4.47 | 11,200 | — | — |
| 2025-05-02 | $4.50 | $4.50 | 21,100 | — | — |
| 2025-05-01 | $4.81 | $4.81 | 5,100 | — | — |
| 2025-04-30 | $4.83 | $4.83 | 15,100 | — | — |
| 2025-04-29 | $4.87 | $4.87 | 6,000 | — | — |
| 2025-04-28 | $4.77 | $4.77 | 18,500 | — | — |
| 2025-04-25 | $4.97 | $4.97 | 17,100 | — | — |
| 2025-04-24 | $4.85 | $4.85 | 26,300 | — | — |
| 2025-04-23 | $5.18 | $5.18 | 74,700 | — | — |
| 2025-04-22 | $4.97 | $4.97 | 43,600 | — | — |
| 2025-04-21 | $4.49 | $4.49 | 30,200 | — | — |
| 2025-04-17 | $4.76 | $4.76 | 25,600 | — | — |
| 2025-04-16 | $4.53 | $4.53 | 33,400 | — | — |
| 2025-04-15 | $4.10 | $4.10 | 15,500 | — | — |
| 2025-04-14 | $4.19 | $4.19 | 15,800 | — | — |
| 2025-04-11 | $4.06 | $4.06 | 14,900 | — | — |
| 2025-04-10 | $4.03 | $4.03 | 114,900 | — | — |
| 2025-04-09 | $4.15 | $4.15 | 28,700 | — | — |
| 2025-04-08 | $3.91 | $3.91 | 18,300 | — | — |
| 2025-04-07 | $4.11 | $4.11 | 9,600 | — | — |
| 2025-04-04 | $4.23 | $4.23 | 45,200 | — | — |
| 2025-04-03 | $4.30 | $4.30 | 23,900 | — | — |
| 2025-04-02 | $4.28 | $4.28 | 14,300 | — | — |
| 2025-04-01 | $4.36 | $4.36 | 33,400 | — | — |
| 2025-03-31 | $4.23 | $4.23 | 46,500 | — | — |
| 2025-03-28 | $4.41 | $4.41 | 69,400 | — | — |
| 2025-03-27 | $4.13 | $4.13 | 85,000 | — | — |
| 2025-03-26 | $4.33 | $4.33 | 33,500 | — | — |
| 2025-03-25 | $4.33 | $4.33 | 32,900 | — | — |
| 2025-03-24 | $4.40 | $4.40 | 118,900 | — | — |
| 2025-03-21 | $4.59 | $4.59 | 85,500 | — | — |
| 2025-03-20 | $4.88 | $4.88 | 145,500 | — | — |
| 2025-03-19 | $5.07 | $5.07 | 45,600 | — | — |
| 2025-03-18 | $5.14 | $5.14 | 40,300 | — | — |
| 2025-03-17 | $5.17 | $5.17 | 24,000 | — | — |
| 2025-03-14 | $5.46 | $5.46 | 45,300 | — | — |
| 2025-03-13 | $5.49 | $5.49 | 52,700 | — | — |
| 2025-03-12 | $5.57 | $5.57 | 60,000 | — | — |
| 2025-03-11 | $5.17 | $5.17 | 124,700 | — | — |
| 2025-03-10 | $4.99 | $4.99 | 205,700 | — | — |
| 2025-03-07 | $6.37 | $6.37 | 84,000 | — | — |
| 2025-03-06 | $6.61 | $6.61 | 211,400 | — | — |
| 2025-03-05 | $6.77 | $6.77 | 727,300 | — | — |
| 2025-03-04 | $6.05 | $6.05 | 410,600 | — | — |
| 2025-03-03 | $5.14 | $5.14 | 411,900 | — | — |
| 2025-02-28 | $4.86 | $4.86 | 62,400 | — | — |
| 2025-02-27 | $4.97 | $4.97 | 39,400 | — | — |
| 2025-02-26 | $5.19 | $5.19 | 191,900 | — | — |
| 2025-02-25 | $4.87 | $4.87 | 179,300 | — | — |
| 2025-02-24 | $5.04 | $5.04 | 159,900 | — | — |
| 2025-02-21 | $5.31 | $5.31 | 168,400 | — | — |
| 2025-02-20 | $5.95 | $5.95 | 318,100 | — | — |
| 2025-02-19 | $6.19 | $6.19 | 1,489,200 | — | — |
| 2025-02-18 | $4.82 | $4.82 | 312,800 | — | — |
| 2025-02-14 | $5.15 | $5.15 | 179,100 | — | — |
| 2025-02-13 | $4.64 | $4.64 | 153,500 | — | — |
| 2025-02-12 | $5.20 | $5.20 | 264,300 | — | — |
| 2025-02-11 | $4.60 | $4.60 | 297,800 | — | — |
| 2025-02-10 | $4.52 | $4.52 | 386,100 | — | — |
| 2025-02-07 | $4.47 | $4.47 | 1,128,800 | — | — |
| 2025-02-06 | $5.34 | $5.34 | 3,055,400 | — | — |
| 2025-02-05 | $5.08 | $5.08 | 59,626,900 | — | — |
| 2025-02-04 | $3.76 | $3.76 | 18,486,900 | — | — |
| 2025-02-03 | $2.13 | $2.13 | 59,300 | — | — |
| 2025-01-31 | $2.26 | $2.26 | 40,600 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 23,400 | — | — |
| 2025-01-29 | $2.24 | $2.24 | 20,200 | — | — |
| 2025-01-28 | $2.36 | $2.36 | 24,900 | — | — |
| 2025-01-27 | $2.36 | $2.36 | 24,800 | — | — |
| 2025-01-24 | $2.59 | $2.59 | 10,400 | — | — |
| 2025-01-23 | $2.50 | $2.50 | 26,000 | — | — |
| 2025-01-22 | $2.62 | $2.62 | 26,500 | — | — |
| 2025-01-21 | $2.43 | $2.43 | 57,000 | — | — |
| 2025-01-17 | $2.53 | $2.53 | 68,000 | — | — |
| 2025-01-16 | $2.77 | $2.77 | 127,800 | — | — |
| 2025-01-15 | $2.74 | $2.74 | 366,400 | — | — |
| 2025-01-14 | $2.67 | $2.67 | 7,471,500 | — | — |
| 2025-01-13 | $2.33 | $2.33 | 22,200 | — | — |
| 2025-01-10 | $2.33 | $2.33 | 99,800 | — | — |
| 2025-01-08 | $2.23 | $2.23 | 40,800 | — | — |
| 2025-01-07 | $2.37 | $2.37 | 118,400 | — | — |
| 2025-01-06 | $2.29 | $2.29 | 60,100 | — | — |
| 2025-01-03 | $2.30 | $2.30 | 99,800 | — | — |
| 2025-01-02 | $2.23 | $2.23 | 67,800 | — | — |