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
- 2020-01-08 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 | $3.80 | $4.35 | 365,000 | — | — |
| 2025-12-30 | $3.81 | $4.36 | 430,100 | — | — |
| 2025-12-29 | $3.83 | $4.38 | 386,900 | — | — |
| 2025-12-26 | $3.83 | $4.38 | 242,900 | — | — |
| 2025-12-24 | $3.91 | $4.48 | 258,000 | — | — |
| 2025-12-23 | $3.96 | $4.53 | 755,400 | — | — |
| 2025-12-22 | $3.83 | $4.38 | 706,000 | — | — |
| 2025-12-19 | $4.08 | $4.67 | 1,499,700 | — | — |
| 2025-12-18 | $4.05 | $4.64 | 481,700 | — | — |
| 2025-12-17 | $4.12 | $4.72 | 504,700 | — | — |
| 2025-12-16 | $4.12 | $4.72 | 572,700 | — | — |
| 2025-12-15 | $4.18 | $4.78 | 1,169,600 | — | — |
| 2025-12-12 | $4.62 | $5.29 | 923,200 | — | — |
| 2025-12-11 | $4.81 | $5.51 | 494,500 | — | — |
| 2025-12-10 | $4.79 | $5.48 | 1,388,700 | — | — |
| 2025-12-09 | $4.91 | $5.62 | 617,600 | — | — |
| 2025-12-08 | $4.77 | $5.46 | 605,900 | — | — |
| 2025-12-05 | $4.52 | $5.17 | 401,700 | — | — |
| 2025-12-04 | $4.74 | $5.33 | 583,800 | — | — |
| 2025-12-03 | $4.56 | $5.13 | 320,500 | — | — |
| 2025-12-02 | $4.52 | $5.09 | 477,400 | — | — |
| 2025-12-01 | $4.57 | $5.14 | 601,100 | — | — |
| 2025-11-28 | $4.81 | $5.41 | 486,800 | — | — |
| 2025-11-26 | $4.70 | $5.29 | 445,900 | — | — |
| 2025-11-25 | $4.71 | $5.30 | 755,800 | — | — |
| 2025-11-24 | $4.70 | $5.29 | 778,100 | — | — |
| 2025-11-21 | $4.56 | $5.13 | 946,500 | — | — |
| 2025-11-20 | $4.35 | $4.89 | 2,262,500 | — | — |
| 2025-11-19 | $4.58 | $5.15 | 664,200 | — | — |
| 2025-11-18 | $4.63 | $5.21 | 812,500 | — | — |
| 2025-11-17 | $4.31 | $4.85 | 681,100 | — | — |
| 2025-11-14 | $4.56 | $5.13 | 1,969,400 | — | — |
| 2025-11-13 | $4.66 | $5.24 | 5,092,200 | — | — |
| 2025-11-12 | $3.76 | $4.23 | 1,341,000 | — | — |
| 2025-11-11 | $3.75 | $4.22 | 1,218,800 | — | — |
| 2025-11-10 | $3.67 | $4.13 | 805,800 | — | — |
| 2025-11-07 | $3.92 | $4.41 | 785,000 | — | — |
| 2025-11-06 | $3.78 | $4.25 | 968,500 | — | — |
| 2025-11-05 | $4.09 | $4.60 | 279,800 | — | — |
| 2025-11-04 | $4.10 | $4.61 | 332,600 | — | — |
| 2025-11-03 | $4.20 | $4.73 | 530,900 | — | — |
| 2025-10-31 | $4.34 | $4.88 | 280,700 | — | — |
| 2025-10-30 | $4.42 | $4.97 | 346,000 | — | — |
| 2025-10-29 | $4.70 | $5.29 | 602,300 | — | — |
| 2025-10-28 | $4.45 | $5.01 | 305,200 | — | — |
| 2025-10-27 | $4.41 | $4.96 | 389,600 | — | — |
| 2025-10-24 | $4.49 | $5.05 | 407,600 | — | — |
| 2025-10-23 | $4.44 | $5.00 | 242,400 | — | — |
| 2025-10-22 | $4.38 | $4.93 | 469,800 | — | — |
| 2025-10-21 | $4.51 | $5.07 | 216,100 | — | — |
| 2025-10-20 | $4.61 | $5.19 | 333,600 | — | — |
| 2025-10-17 | $4.42 | $4.97 | 562,700 | — | — |
| 2025-10-16 | $4.56 | $5.13 | 1,054,800 | — | — |
| 2025-10-15 | $4.76 | $5.36 | 322,000 | — | — |
| 2025-10-14 | $4.75 | $5.34 | 399,900 | — | — |
| 2025-10-13 | $4.82 | $5.42 | 529,900 | — | — |
| 2025-10-10 | $4.72 | $5.31 | 676,700 | — | — |
| 2025-10-09 | $5.16 | $5.81 | 319,800 | — | — |
| 2025-10-08 | $5.28 | $5.94 | 783,000 | — | — |
| 2025-10-07 | $5.08 | $5.72 | 511,400 | — | — |
| 2025-10-06 | $5.19 | $5.84 | 419,300 | — | — |
| 2025-10-03 | $5.13 | $5.77 | 431,700 | — | — |
| 2025-10-02 | $5.14 | $5.78 | 478,100 | — | — |
| 2025-10-01 | $5.14 | $5.78 | 449,500 | — | — |
| 2025-09-30 | $5.30 | $5.96 | 298,100 | — | — |
| 2025-09-29 | $5.41 | $6.09 | 482,700 | — | — |
| 2025-09-26 | $5.35 | $6.02 | 357,400 | — | — |
| 2025-09-25 | $5.18 | $5.83 | 396,600 | — | — |
| 2025-09-24 | $5.21 | $5.86 | 501,800 | — | — |
| 2025-09-23 | $5.11 | $5.75 | 864,900 | — | — |
| 2025-09-22 | $5.16 | $5.81 | 616,600 | — | — |
| 2025-09-19 | $5.27 | $5.93 | 1,170,500 | — | — |
| 2025-09-18 | $4.92 | $5.54 | 513,500 | — | — |
| 2025-09-17 | $4.64 | $5.22 | 321,000 | — | — |
| 2025-09-16 | $4.80 | $5.40 | 491,000 | — | — |
| 2025-09-15 | $4.80 | $5.40 | 623,100 | — | — |
| 2025-09-12 | $4.85 | $5.46 | 826,800 | — | — |
| 2025-09-11 | $4.50 | $5.06 | 563,700 | — | — |
| 2025-09-10 | $4.46 | $5.02 | 442,400 | — | — |
| 2025-09-09 | $4.42 | $4.97 | 364,700 | — | — |
| 2025-09-08 | $4.57 | $5.14 | 876,800 | — | — |
| 2025-09-05 | $4.57 | $5.14 | 605,300 | — | — |
| 2025-09-04 | $4.58 | $5.06 | 569,000 | — | — |
| 2025-09-03 | $4.49 | $4.96 | 443,200 | — | — |
| 2025-09-02 | $4.46 | $4.93 | 718,500 | — | — |
| 2025-08-29 | $4.58 | $5.06 | 1,332,500 | — | — |
| 2025-08-28 | $4.40 | $4.86 | 404,400 | — | — |
| 2025-08-27 | $4.37 | $4.83 | 302,700 | — | — |
| 2025-08-26 | $4.44 | $4.91 | 412,900 | — | — |
| 2025-08-25 | $4.41 | $4.88 | 755,100 | — | — |
| 2025-08-22 | $4.38 | $4.84 | 676,000 | — | — |
| 2025-08-21 | $4.14 | $4.58 | 349,400 | — | — |
| 2025-08-20 | $4.26 | $4.71 | 655,100 | — | — |
| 2025-08-19 | $4.05 | $4.48 | 708,500 | — | — |
| 2025-08-18 | $4.21 | $4.65 | 746,500 | — | — |
| 2025-08-15 | $4.03 | $4.46 | 772,900 | — | — |
| 2025-08-14 | $4.22 | $4.67 | 862,700 | — | — |
| 2025-08-13 | $4.11 | $4.54 | 1,800,000 | — | — |
| 2025-08-12 | $4.05 | $4.48 | 675,900 | — | — |
| 2025-08-11 | $4.14 | $4.58 | 799,300 | — | — |
| 2025-08-08 | $4.42 | $4.89 | 972,000 | — | — |
| 2025-08-07 | $4.25 | $4.70 | 836,000 | — | — |
| 2025-08-06 | $4.24 | $4.69 | 2,064,900 | — | — |
| 2025-08-05 | $4.71 | $5.21 | 830,700 | — | — |
| 2025-08-04 | $4.93 | $5.45 | 677,500 | — | — |
| 2025-08-01 | $4.70 | $5.20 | 702,900 | — | — |
| 2025-07-31 | $4.85 | $5.36 | 430,400 | — | — |
| 2025-07-30 | $4.59 | $5.07 | 438,500 | — | — |
| 2025-07-29 | $4.50 | $4.98 | 448,400 | — | — |
| 2025-07-28 | $4.67 | $5.16 | 568,900 | — | — |
| 2025-07-25 | $4.77 | $5.27 | 431,200 | — | — |
| 2025-07-24 | $4.55 | $5.03 | 466,800 | — | — |
| 2025-07-23 | $4.65 | $5.14 | 745,300 | — | — |
| 2025-07-22 | $4.60 | $5.09 | 456,200 | — | — |
| 2025-07-21 | $4.48 | $4.95 | 732,100 | — | — |
| 2025-07-18 | $4.62 | $5.11 | 567,000 | — | — |
| 2025-07-17 | $4.46 | $4.93 | 645,000 | — | — |
| 2025-07-16 | $4.32 | $4.78 | 314,600 | — | — |
| 2025-07-15 | $4.38 | $4.84 | 386,400 | — | — |
| 2025-07-14 | $4.40 | $4.86 | 623,000 | — | — |
| 2025-07-11 | $4.49 | $4.96 | 384,300 | — | — |
| 2025-07-10 | $4.66 | $5.15 | 447,600 | — | — |
| 2025-07-09 | $4.59 | $5.07 | 417,300 | — | — |
| 2025-07-08 | $4.59 | $5.07 | 676,700 | — | — |
| 2025-07-07 | $4.77 | $5.27 | 456,100 | — | — |
| 2025-07-03 | $4.82 | $5.33 | 527,900 | — | — |
| 2025-07-02 | $4.88 | $5.39 | 491,100 | — | — |
| 2025-07-01 | $5.10 | $5.64 | 880,000 | — | — |
| 2025-06-30 | $5.63 | $6.22 | 777,400 | — | — |
| 2025-06-27 | $5.30 | $5.86 | 5,005,900 | — | — |
| 2025-06-26 | $5.46 | $6.04 | 436,900 | — | — |
| 2025-06-25 | $5.53 | $6.11 | 486,600 | — | — |
| 2025-06-24 | $5.74 | $6.35 | 945,700 | — | — |
| 2025-06-23 | $5.35 | $5.91 | 825,100 | — | — |
| 2025-06-20 | $4.92 | $5.44 | 538,400 | — | — |
| 2025-06-18 | $4.81 | $5.32 | 254,600 | — | — |
| 2025-06-17 | $4.80 | $5.31 | 437,300 | — | — |
| 2025-06-16 | $4.81 | $5.32 | 798,200 | — | — |
| 2025-06-13 | $4.59 | $5.07 | 1,260,800 | — | — |
| 2025-06-12 | $5.09 | $5.52 | 742,300 | — | — |
| 2025-06-11 | $5.29 | $5.73 | 854,500 | — | — |
| 2025-06-10 | $5.14 | $5.57 | 1,141,000 | — | — |
| 2025-06-09 | $5.82 | $6.31 | 640,400 | — | — |
| 2025-06-06 | $5.65 | $6.12 | 712,600 | — | — |
| 2025-06-05 | $5.76 | $6.16 | 1,288,000 | — | — |
| 2025-06-04 | $6.53 | $6.98 | 802,900 | — | — |
| 2025-06-03 | $6.87 | $7.34 | 1,852,900 | — | — |
| 2025-06-02 | $6.87 | $7.34 | 810,600 | — | — |
| 2025-05-30 | $6.82 | $7.29 | 567,200 | — | — |
| 2025-05-29 | $6.65 | $7.11 | 431,800 | — | — |
| 2025-05-28 | $6.66 | $7.12 | 362,900 | — | — |
| 2025-05-27 | $6.54 | $6.99 | 547,900 | — | — |
| 2025-05-23 | $6.05 | $6.47 | 384,200 | — | — |
| 2025-05-22 | $6.08 | $6.50 | 396,300 | — | — |
| 2025-05-21 | $6.28 | $6.71 | 539,100 | — | — |
| 2025-05-20 | $6.31 | $6.74 | 660,100 | — | — |
| 2025-05-19 | $6.30 | $6.73 | 898,100 | — | — |
| 2025-05-16 | $5.93 | $6.34 | 609,700 | — | — |
| 2025-05-15 | $5.44 | $5.81 | 689,900 | — | — |
| 2025-05-14 | $5.99 | $6.40 | 905,000 | — | — |
| 2025-05-13 | $5.71 | $6.10 | 900,900 | — | — |
| 2025-05-12 | $5.08 | $5.43 | 757,300 | — | — |
| 2025-05-09 | $4.99 | $5.33 | 1,440,000 | — | — |
| 2025-05-08 | $4.47 | $4.78 | 1,158,000 | — | — |
| 2025-05-07 | $4.63 | $4.95 | 10,820,000 | — | — |
| 2025-05-06 | $3.30 | $3.53 | 425,100 | — | — |
| 2025-05-05 | $3.29 | $3.52 | 224,300 | — | — |
| 2025-05-02 | $3.41 | $3.64 | 159,200 | — | — |
| 2025-05-01 | $3.25 | $3.47 | 154,900 | — | — |
| 2025-04-30 | $3.28 | $3.51 | 200,400 | — | — |
| 2025-04-29 | $3.23 | $3.45 | 410,900 | — | — |
| 2025-04-28 | $3.54 | $3.78 | 261,500 | — | — |
| 2025-04-25 | $3.53 | $3.77 | 192,000 | — | — |
| 2025-04-24 | $3.50 | $3.74 | 239,100 | — | — |
| 2025-04-23 | $3.47 | $3.71 | 540,300 | — | — |
| 2025-04-22 | $3.52 | $3.76 | 446,000 | — | — |
| 2025-04-21 | $3.05 | $3.26 | 351,500 | — | — |
| 2025-04-17 | $3.17 | $3.39 | 426,100 | — | — |
| 2025-04-16 | $2.91 | $3.11 | 540,200 | — | — |
| 2025-04-15 | $2.62 | $2.80 | 141,900 | — | — |
| 2025-04-14 | $2.57 | $2.75 | 93,400 | — | — |
| 2025-04-11 | $2.48 | $2.65 | 136,100 | — | — |
| 2025-04-10 | $2.54 | $2.71 | 80,600 | — | — |
| 2025-04-09 | $2.65 | $2.83 | 173,600 | — | — |
| 2025-04-08 | $2.37 | $2.53 | 208,400 | — | — |
| 2025-04-07 | $2.45 | $2.61 | 207,000 | — | — |
| 2025-04-04 | $2.48 | $2.65 | 293,100 | — | — |
| 2025-04-03 | $2.65 | $2.83 | 279,700 | — | — |
| 2025-04-02 | $2.73 | $2.92 | 75,300 | — | — |
| 2025-04-01 | $2.71 | $2.90 | 116,400 | — | — |
| 2025-03-31 | $2.68 | $2.86 | 148,600 | — | — |
| 2025-03-28 | $2.77 | $2.96 | 171,400 | — | — |
| 2025-03-27 | $2.84 | $3.04 | 134,000 | — | — |
| 2025-03-26 | $2.84 | $3.04 | 193,700 | — | — |
| 2025-03-25 | $3.13 | $3.35 | 205,800 | — | — |
| 2025-03-24 | $2.91 | $3.10 | 278,300 | — | — |
| 2025-03-21 | $3.00 | $3.21 | 172,600 | — | — |
| 2025-03-20 | $3.00 | $3.21 | 464,500 | — | — |
| 2025-03-19 | $3.17 | $3.39 | 389,800 | — | — |
| 2025-03-18 | $3.03 | $3.24 | 370,700 | — | — |
| 2025-03-17 | $2.87 | $3.07 | 497,400 | — | — |
| 2025-03-14 | $2.68 | $2.86 | 260,600 | — | — |
| 2025-03-13 | $2.52 | $2.65 | 410,800 | — | — |
| 2025-03-12 | $2.53 | $2.66 | 1,260,400 | — | — |
| 2025-03-11 | $2.11 | $2.22 | 315,800 | — | — |
| 2025-03-10 | $2.11 | $2.22 | 413,000 | — | — |
| 2025-03-07 | $2.27 | $2.39 | 344,600 | — | — |
| 2025-03-06 | $2.26 | $2.38 | 294,100 | — | — |
| 2025-03-05 | $2.42 | $2.55 | 211,700 | — | — |
| 2025-03-04 | $2.46 | $2.58 | 230,400 | — | — |
| 2025-03-03 | $2.38 | $2.50 | 353,300 | — | — |
| 2025-02-28 | $2.57 | $2.70 | 201,000 | — | — |
| 2025-02-27 | $2.61 | $2.75 | 202,400 | — | — |
| 2025-02-26 | $2.70 | $2.84 | 182,200 | — | — |
| 2025-02-25 | $2.62 | $2.76 | 150,800 | — | — |
| 2025-02-24 | $2.71 | $2.85 | 263,400 | — | — |
| 2025-02-21 | $2.57 | $2.70 | 259,200 | — | — |
| 2025-02-20 | $2.76 | $2.90 | 376,600 | — | — |
| 2025-02-19 | $2.64 | $2.78 | 583,300 | — | — |
| 2025-02-18 | $2.55 | $2.68 | 446,400 | — | — |
| 2025-02-14 | $2.61 | $2.75 | 168,900 | — | — |
| 2025-02-13 | $2.65 | $2.79 | 209,400 | — | — |
| 2025-02-12 | $2.77 | $2.91 | 352,900 | — | — |
| 2025-02-11 | $2.89 | $3.03 | 354,800 | — | — |
| 2025-02-10 | $2.82 | $2.97 | 318,300 | — | — |
| 2025-02-07 | $2.66 | $2.80 | 166,700 | — | — |
| 2025-02-06 | $2.72 | $2.86 | 220,600 | — | — |
| 2025-02-05 | $2.82 | $2.96 | 266,100 | — | — |
| 2025-02-04 | $2.77 | $2.91 | 554,400 | — | — |
| 2025-02-03 | $2.60 | $2.73 | 221,000 | — | — |
| 2025-01-31 | $2.59 | $2.72 | 1,309,200 | — | — |
| 2025-01-30 | $2.18 | $2.29 | 67,900 | — | — |
| 2025-01-29 | $2.14 | $2.25 | 220,700 | — | — |
| 2025-01-28 | $2.17 | $2.28 | 68,300 | — | — |
| 2025-01-27 | $2.17 | $2.28 | 158,100 | — | — |
| 2025-01-24 | $2.19 | $2.30 | 146,500 | — | — |
| 2025-01-23 | $2.19 | $2.30 | 114,800 | — | — |
| 2025-01-22 | $2.18 | $2.29 | 261,300 | — | — |
| 2025-01-21 | $2.09 | $2.20 | 202,200 | — | — |
| 2025-01-17 | $2.06 | $2.17 | 290,100 | — | — |
| 2025-01-16 | $2.02 | $2.12 | 978,000 | — | — |
| 2025-01-15 | $1.81 | $1.90 | 268,400 | — | — |
| 2025-01-14 | $1.68 | $1.77 | 170,400 | — | — |
| 2025-01-13 | $1.61 | $1.69 | 360,900 | — | — |
| 2025-01-10 | $1.69 | $1.78 | 294,100 | — | — |
| 2025-01-08 | $1.82 | $1.91 | 1,364,500 | — | — |
| 2025-01-07 | $1.55 | $1.63 | 122,000 | — | — |
| 2025-01-06 | $1.53 | $1.61 | 99,000 | — | — |
| 2025-01-03 | $1.58 | $1.66 | 106,200 | — | — |
| 2025-01-02 | $1.58 | $1.66 | 91,900 | — | — |