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
- 2012-03-14 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 | $5.12 | $5.12 | 40,100 | — | — |
| 2025-12-30 | $5.09 | $5.09 | 23,800 | — | — |
| 2025-12-29 | $5.08 | $5.08 | 30,900 | — | — |
| 2025-12-26 | $5.07 | $5.07 | 28,900 | — | — |
| 2025-12-24 | $5.03 | $5.03 | 22,000 | — | — |
| 2025-12-23 | $5.05 | $5.05 | 33,200 | — | — |
| 2025-12-22 | $5.03 | $5.03 | 49,900 | — | — |
| 2025-12-19 | $5.04 | $5.04 | 126,800 | — | — |
| 2025-12-18 | $5.02 | $5.02 | 79,400 | — | — |
| 2025-12-17 | $5.01 | $5.01 | 90,200 | — | — |
| 2025-12-16 | $5.02 | $5.02 | 50,100 | — | — |
| 2025-12-15 | $5.02 | $5.02 | 121,900 | — | — |
| 2025-12-12 | $5.00 | $5.00 | 141,200 | — | — |
| 2025-12-11 | $5.03 | $5.03 | 254,700 | — | — |
| 2025-12-10 | $5.02 | $5.02 | 191,200 | — | — |
| 2025-12-09 | $5.04 | $5.04 | 264,900 | — | — |
| 2025-12-08 | $4.96 | $4.96 | 953,200 | — | — |
| 2025-12-05 | $4.42 | $4.42 | 22,600 | — | — |
| 2025-12-04 | $4.42 | $4.42 | 61,300 | — | — |
| 2025-12-03 | $4.39 | $4.39 | 21,000 | — | — |
| 2025-12-02 | $4.39 | $4.39 | 39,100 | — | — |
| 2025-12-01 | $4.44 | $4.44 | 80,100 | — | — |
| 2025-11-28 | $4.42 | $4.42 | 11,800 | — | — |
| 2025-11-26 | $4.40 | $4.40 | 65,200 | — | — |
| 2025-11-25 | $4.40 | $4.40 | 45,600 | — | — |
| 2025-11-24 | $4.37 | $4.37 | 83,800 | — | — |
| 2025-11-21 | $4.22 | $4.22 | 22,600 | — | — |
| 2025-11-20 | $4.24 | $4.24 | 142,900 | — | — |
| 2025-11-19 | $4.27 | $4.27 | 175,400 | — | — |
| 2025-11-18 | $4.06 | $4.06 | 47,000 | — | — |
| 2025-11-17 | $3.93 | $3.93 | 63,500 | — | — |
| 2025-11-14 | $4.06 | $4.06 | 15,900 | — | — |
| 2025-11-13 | $4.03 | $4.03 | 31,300 | — | — |
| 2025-11-12 | $4.11 | $4.11 | 104,200 | — | — |
| 2025-11-11 | $4.19 | $4.19 | 9,300 | — | — |
| 2025-11-10 | $4.14 | $4.14 | 36,700 | — | — |
| 2025-11-07 | $4.17 | $4.17 | 22,400 | — | — |
| 2025-11-06 | $4.11 | $4.11 | 23,800 | — | — |
| 2025-11-05 | $4.20 | $4.20 | 20,100 | — | — |
| 2025-11-04 | $4.13 | $4.13 | 45,400 | — | — |
| 2025-11-03 | $4.17 | $4.17 | 30,600 | — | — |
| 2025-10-31 | $4.16 | $4.16 | 31,500 | — | — |
| 2025-10-30 | $4.14 | $4.14 | 28,500 | — | — |
| 2025-10-29 | $4.18 | $4.18 | 47,200 | — | — |
| 2025-10-28 | $4.26 | $4.26 | 47,000 | — | — |
| 2025-10-27 | $4.27 | $4.27 | 35,300 | — | — |
| 2025-10-24 | $4.22 | $4.22 | 95,000 | — | — |
| 2025-10-23 | $4.30 | $4.30 | 33,500 | — | — |
| 2025-10-22 | $4.25 | $4.25 | 48,700 | — | — |
| 2025-10-21 | $4.35 | $4.35 | 96,800 | — | — |
| 2025-10-20 | $4.30 | $4.30 | 49,500 | — | — |
| 2025-10-17 | $4.13 | $4.13 | 33,000 | — | — |
| 2025-10-16 | $4.13 | $4.13 | 45,800 | — | — |
| 2025-10-15 | $4.29 | $4.29 | 43,500 | — | — |
| 2025-10-14 | $4.30 | $4.30 | 65,100 | — | — |
| 2025-10-13 | $4.06 | $4.06 | 49,300 | — | — |
| 2025-10-10 | $3.99 | $3.99 | 120,900 | — | — |
| 2025-10-09 | $4.16 | $4.16 | 56,900 | — | — |
| 2025-10-08 | $4.19 | $4.19 | 21,000 | — | — |
| 2025-10-07 | $4.14 | $4.14 | 45,800 | — | — |
| 2025-10-06 | $4.22 | $4.22 | 186,700 | — | — |
| 2025-10-03 | $4.33 | $4.33 | 35,100 | — | — |
| 2025-10-02 | $4.35 | $4.35 | 28,900 | — | — |
| 2025-10-01 | $4.33 | $4.33 | 43,700 | — | — |
| 2025-09-30 | $4.32 | $4.32 | 49,200 | — | — |
| 2025-09-29 | $4.24 | $4.24 | 41,700 | — | — |
| 2025-09-26 | $4.27 | $4.27 | 58,000 | — | — |
| 2025-09-25 | $4.17 | $4.17 | 56,200 | — | — |
| 2025-09-24 | $4.24 | $4.24 | 60,900 | — | — |
| 2025-09-23 | $4.29 | $4.29 | 61,700 | — | — |
| 2025-09-22 | $4.38 | $4.38 | 133,200 | — | — |
| 2025-09-19 | $4.58 | $4.58 | 69,900 | — | — |
| 2025-09-18 | $4.56 | $4.56 | 68,600 | — | — |
| 2025-09-17 | $4.63 | $4.63 | 55,700 | — | — |
| 2025-09-16 | $4.75 | $4.75 | 126,800 | — | — |
| 2025-09-15 | $4.67 | $4.67 | 53,000 | — | — |
| 2025-09-12 | $4.61 | $4.61 | 117,300 | — | — |
| 2025-09-11 | $4.56 | $4.56 | 38,900 | — | — |
| 2025-09-10 | $4.62 | $4.62 | 25,700 | — | — |
| 2025-09-09 | $4.65 | $4.65 | 109,600 | — | — |
| 2025-09-08 | $4.53 | $4.53 | 35,400 | — | — |
| 2025-09-05 | $4.46 | $4.46 | 38,900 | — | — |
| 2025-09-04 | $4.52 | $4.52 | 40,500 | — | — |
| 2025-09-03 | $4.50 | $4.50 | 60,800 | — | — |
| 2025-09-02 | $4.54 | $4.54 | 33,500 | — | — |
| 2025-08-29 | $4.55 | $4.55 | 63,000 | — | — |
| 2025-08-28 | $4.57 | $4.57 | 64,100 | — | — |
| 2025-08-27 | $4.59 | $4.59 | 20,200 | — | — |
| 2025-08-26 | $4.60 | $4.60 | 32,600 | — | — |
| 2025-08-25 | $4.56 | $4.56 | 66,400 | — | — |
| 2025-08-22 | $4.67 | $4.67 | 98,900 | — | — |
| 2025-08-21 | $4.59 | $4.59 | 133,900 | — | — |
| 2025-08-20 | $4.51 | $4.51 | 44,700 | — | — |
| 2025-08-19 | $4.55 | $4.55 | 212,600 | — | — |
| 2025-08-18 | $4.54 | $4.54 | 85,200 | — | — |
| 2025-08-15 | $4.49 | $4.49 | 191,500 | — | — |
| 2025-08-14 | $4.53 | $4.53 | 357,000 | — | — |
| 2025-08-13 | $4.65 | $4.65 | 78,300 | — | — |
| 2025-08-12 | $4.70 | $4.70 | 45,100 | — | — |
| 2025-08-11 | $4.68 | $4.68 | 66,900 | — | — |
| 2025-08-08 | $4.69 | $4.69 | 35,400 | — | — |
| 2025-08-07 | $4.69 | $4.69 | 34,500 | — | — |
| 2025-08-06 | $4.70 | $4.70 | 60,900 | — | — |
| 2025-08-05 | $4.72 | $4.72 | 48,300 | — | — |
| 2025-08-04 | $4.73 | $4.73 | 25,600 | — | — |
| 2025-08-01 | $4.68 | $4.68 | 30,700 | — | — |
| 2025-07-31 | $4.72 | $4.72 | 129,700 | — | — |
| 2025-07-30 | $4.66 | $4.66 | 136,900 | — | — |
| 2025-07-29 | $4.72 | $4.72 | 70,000 | — | — |
| 2025-07-28 | $4.72 | $4.72 | 77,400 | — | — |
| 2025-07-25 | $4.68 | $4.68 | 469,900 | — | — |
| 2025-07-24 | $5.06 | $5.06 | 75,100 | — | — |
| 2025-07-23 | $5.14 | $5.14 | 75,200 | — | — |
| 2025-07-22 | $5.14 | $5.14 | 228,900 | — | — |
| 2025-07-21 | $4.91 | $4.91 | 330,000 | — | — |
| 2025-07-18 | $4.81 | $4.81 | 239,900 | — | — |
| 2025-07-17 | $4.83 | $4.83 | 610,900 | — | — |
| 2025-07-16 | $5.30 | $5.30 | 14,954,300 | — | — |
| 2025-07-15 | $3.38 | $3.38 | 2,123,200 | — | — |
| 2025-07-14 | $3.43 | $3.43 | 23,000 | — | — |
| 2025-07-11 | $3.53 | $3.53 | 21,700 | — | — |
| 2025-07-10 | $3.56 | $3.56 | 35,900 | — | — |
| 2025-07-09 | $3.44 | $3.44 | 18,000 | — | — |
| 2025-07-08 | $3.52 | $3.52 | 26,800 | — | — |
| 2025-07-07 | $3.53 | $3.53 | 29,900 | — | — |
| 2025-07-03 | $3.58 | $3.58 | 13,600 | — | — |
| 2025-07-02 | $3.56 | $3.56 | 27,100 | — | — |
| 2025-07-01 | $3.45 | $3.45 | 30,900 | — | — |
| 2025-06-30 | $3.43 | $3.43 | 29,600 | — | — |
| 2025-06-27 | $3.33 | $3.33 | 33,200 | — | — |
| 2025-06-26 | $3.41 | $3.41 | 10,000 | — | — |
| 2025-06-25 | $3.36 | $3.36 | 21,600 | — | — |
| 2025-06-24 | $3.45 | $3.45 | 15,500 | — | — |
| 2025-06-23 | $3.36 | $3.36 | 24,000 | — | — |
| 2025-06-20 | $3.35 | $3.35 | 21,100 | — | — |
| 2025-06-18 | $3.45 | $3.45 | 31,900 | — | — |
| 2025-06-17 | $3.47 | $3.47 | 20,600 | — | — |
| 2025-06-16 | $3.42 | $3.42 | 55,400 | — | — |
| 2025-06-13 | $3.49 | $3.49 | 73,400 | — | — |
| 2025-06-12 | $3.62 | $3.62 | 68,100 | — | — |
| 2025-06-11 | $3.60 | $3.60 | 59,300 | — | — |
| 2025-06-10 | $3.80 | $3.80 | 24,900 | — | — |
| 2025-06-09 | $3.75 | $3.75 | 41,600 | — | — |
| 2025-06-06 | $3.88 | $3.88 | 38,100 | — | — |
| 2025-06-05 | $3.81 | $3.81 | 26,100 | — | — |
| 2025-06-04 | $3.80 | $3.80 | 30,200 | — | — |
| 2025-06-03 | $3.78 | $3.78 | 48,600 | — | — |
| 2025-06-02 | $3.79 | $3.79 | 35,400 | — | — |
| 2025-05-30 | $3.75 | $3.75 | 16,200 | — | — |
| 2025-05-29 | $3.88 | $3.88 | 32,400 | — | — |
| 2025-05-28 | $3.91 | $3.91 | 25,000 | — | — |
| 2025-05-27 | $3.91 | $3.91 | 124,900 | — | — |
| 2025-05-23 | $3.74 | $3.74 | 18,800 | — | — |
| 2025-05-22 | $3.77 | $3.77 | 19,200 | — | — |
| 2025-05-21 | $3.69 | $3.69 | 39,300 | — | — |
| 2025-05-20 | $3.90 | $3.90 | 34,200 | — | — |
| 2025-05-19 | $3.95 | $3.95 | 37,100 | — | — |
| 2025-05-16 | $3.92 | $3.92 | 137,500 | — | — |
| 2025-05-15 | $3.66 | $3.66 | 143,400 | — | — |
| 2025-05-14 | $3.98 | $3.98 | 30,300 | — | — |
| 2025-05-13 | $4.09 | $4.09 | 50,900 | — | — |
| 2025-05-12 | $3.95 | $3.95 | 48,200 | — | — |
| 2025-05-09 | $3.68 | $3.68 | 25,100 | — | — |
| 2025-05-08 | $3.66 | $3.66 | 12,500 | — | — |
| 2025-05-07 | $3.53 | $3.53 | 25,600 | — | — |
| 2025-05-06 | $3.54 | $3.54 | 7,100 | — | — |
| 2025-05-05 | $3.57 | $3.57 | 15,700 | — | — |
| 2025-05-02 | $3.56 | $3.56 | 10,300 | — | — |
| 2025-05-01 | $3.68 | $3.68 | 7,200 | — | — |
| 2025-04-30 | $3.52 | $3.52 | 16,600 | — | — |
| 2025-04-29 | $3.69 | $3.69 | 7,900 | — | — |
| 2025-04-28 | $3.78 | $3.78 | 10,800 | — | — |
| 2025-04-25 | $3.81 | $3.81 | 11,400 | — | — |
| 2025-04-24 | $3.80 | $3.80 | 21,100 | — | — |
| 2025-04-23 | $3.72 | $3.72 | 13,700 | — | — |
| 2025-04-22 | $3.64 | $3.64 | 11,300 | — | — |
| 2025-04-21 | $3.49 | $3.49 | 5,000 | — | — |
| 2025-04-17 | $3.50 | $3.50 | 10,000 | — | — |
| 2025-04-16 | $3.38 | $3.38 | 21,200 | — | — |
| 2025-04-15 | $3.55 | $3.55 | 18,200 | — | — |
| 2025-04-14 | $3.65 | $3.65 | 12,100 | — | — |
| 2025-04-11 | $3.33 | $3.33 | 98,800 | — | — |
| 2025-04-10 | $3.35 | $3.35 | 42,800 | — | — |
| 2025-04-09 | $3.22 | $3.22 | 40,700 | — | — |
| 2025-04-08 | $2.98 | $2.98 | 30,700 | — | — |
| 2025-04-07 | $3.13 | $3.13 | 69,000 | — | — |
| 2025-04-04 | $3.28 | $3.28 | 54,800 | — | — |
| 2025-04-03 | $3.42 | $3.42 | 44,700 | — | — |
| 2025-04-02 | $3.58 | $3.58 | 13,400 | — | — |
| 2025-04-01 | $3.67 | $3.67 | 19,300 | — | — |
| 2025-03-31 | $3.63 | $3.63 | 25,200 | — | — |
| 2025-03-28 | $3.54 | $3.54 | 55,300 | — | — |
| 2025-03-27 | $3.88 | $3.88 | 60,400 | — | — |
| 2025-03-26 | $3.75 | $3.75 | 20,900 | — | — |
| 2025-03-25 | $3.73 | $3.73 | 30,700 | — | — |
| 2025-03-24 | $3.64 | $3.64 | 25,100 | — | — |
| 2025-03-21 | $3.63 | $3.63 | 10,200 | — | — |
| 2025-03-20 | $3.57 | $3.57 | 18,000 | — | — |
| 2025-03-19 | $3.61 | $3.61 | 8,800 | — | — |
| 2025-03-18 | $3.49 | $3.49 | 11,100 | — | — |
| 2025-03-17 | $3.58 | $3.58 | 9,500 | — | — |
| 2025-03-14 | $3.56 | $3.56 | 13,400 | — | — |
| 2025-03-13 | $3.47 | $3.47 | 16,700 | — | — |
| 2025-03-12 | $3.47 | $3.47 | 14,800 | — | — |
| 2025-03-11 | $3.50 | $3.50 | 29,400 | — | — |
| 2025-03-10 | $3.45 | $3.45 | 55,200 | — | — |
| 2025-03-07 | $3.65 | $3.65 | 17,900 | — | — |
| 2025-03-06 | $3.54 | $3.54 | 23,300 | — | — |
| 2025-03-05 | $3.65 | $3.65 | 40,700 | — | — |
| 2025-03-04 | $3.71 | $3.71 | 71,700 | — | — |
| 2025-03-03 | $3.67 | $3.67 | 39,300 | — | — |
| 2025-02-28 | $3.97 | $3.97 | 22,600 | — | — |
| 2025-02-27 | $3.82 | $3.82 | 26,600 | — | — |
| 2025-02-26 | $3.94 | $3.94 | 15,800 | — | — |
| 2025-02-25 | $3.81 | $3.81 | 51,200 | — | — |
| 2025-02-24 | $3.86 | $3.86 | 27,000 | — | — |
| 2025-02-21 | $3.75 | $3.75 | 42,900 | — | — |
| 2025-02-20 | $3.96 | $3.96 | 26,500 | — | — |
| 2025-02-19 | $4.07 | $4.07 | 42,000 | — | — |
| 2025-02-18 | $4.00 | $4.00 | 26,700 | — | — |
| 2025-02-14 | $4.09 | $4.09 | 19,700 | — | — |
| 2025-02-13 | $4.11 | $4.11 | 76,300 | — | — |
| 2025-02-12 | $4.05 | $4.05 | 54,900 | — | — |
| 2025-02-11 | $4.17 | $4.17 | 24,400 | — | — |
| 2025-02-10 | $4.15 | $4.15 | 51,300 | — | — |
| 2025-02-07 | $4.23 | $4.23 | 32,700 | — | — |
| 2025-02-06 | $4.29 | $4.29 | 29,800 | — | — |
| 2025-02-05 | $4.38 | $4.38 | 20,800 | — | — |
| 2025-02-04 | $4.34 | $4.34 | 23,400 | — | — |
| 2025-02-03 | $4.34 | $4.34 | 57,100 | — | — |
| 2025-01-31 | $4.48 | $4.48 | 52,400 | — | — |
| 2025-01-30 | $4.35 | $4.35 | 21,000 | — | — |
| 2025-01-29 | $4.48 | $4.48 | 43,000 | — | — |
| 2025-01-28 | $4.51 | $4.51 | 65,900 | — | — |
| 2025-01-27 | $4.36 | $4.36 | 48,300 | — | — |
| 2025-01-24 | $4.74 | $4.74 | 31,800 | — | — |
| 2025-01-23 | $4.85 | $4.85 | 61,100 | — | — |
| 2025-01-22 | $4.70 | $4.70 | 99,000 | — | — |
| 2025-01-21 | $4.33 | $4.33 | 48,800 | — | — |
| 2025-01-17 | $4.18 | $4.18 | 51,400 | — | — |
| 2025-01-16 | $4.32 | $4.32 | 54,000 | — | — |
| 2025-01-15 | $4.32 | $4.32 | 40,900 | — | — |
| 2025-01-14 | $4.19 | $4.19 | 62,000 | — | — |
| 2025-01-13 | $4.27 | $4.27 | 95,400 | — | — |
| 2025-01-10 | $4.66 | $4.66 | 69,000 | — | — |
| 2025-01-08 | $4.72 | $4.72 | 57,300 | — | — |
| 2025-01-07 | $4.93 | $4.93 | 49,600 | — | — |
| 2025-01-06 | $5.03 | $5.03 | 141,200 | — | — |
| 2025-01-03 | $4.88 | $4.88 | 77,900 | — | — |
| 2025-01-02 | $4.72 | $4.72 | 150,900 | — | — |