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
- 2016-04-21 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 | $4.02 | $7.53 | 204,700 | — | — |
| 2025-12-30 | $4.02 | $7.53 | 778,400 | — | — |
| 2025-12-29 | $3.95 | $7.40 | 753,100 | — | — |
| 2025-12-26 | $4.04 | $7.57 | 157,700 | — | — |
| 2025-12-24 | $4.02 | $7.53 | 150,500 | — | — |
| 2025-12-23 | $3.97 | $7.44 | 382,500 | — | — |
| 2025-12-22 | $3.95 | $7.40 | 325,300 | — | — |
| 2025-12-19 | $3.92 | $7.35 | 542,500 | — | — |
| 2025-12-18 | $3.91 | $7.33 | 283,600 | — | — |
| 2025-12-17 | $3.87 | $7.25 | 450,100 | — | — |
| 2025-12-16 | $3.92 | $7.35 | 561,900 | — | — |
| 2025-12-15 | $3.94 | $7.38 | 325,700 | — | — |
| 2025-12-12 | $4.01 | $7.51 | 646,400 | — | — |
| 2025-12-11 | $3.91 | $7.33 | 482,300 | — | — |
| 2025-12-10 | $3.82 | $7.16 | 372,800 | — | — |
| 2025-12-09 | $3.88 | $7.27 | 351,800 | — | — |
| 2025-12-08 | $3.83 | $7.18 | 301,200 | — | — |
| 2025-12-05 | $3.85 | $7.21 | 564,900 | — | — |
| 2025-12-04 | $3.89 | $7.29 | 203,900 | — | — |
| 2025-12-03 | $3.87 | $7.25 | 343,900 | — | — |
| 2025-12-02 | $3.87 | $7.25 | 818,600 | — | — |
| 2025-12-01 | $3.86 | $7.23 | 540,700 | — | — |
| 2025-11-28 | $3.85 | $7.21 | 189,700 | — | — |
| 2025-11-26 | $3.80 | $7.12 | 279,500 | — | — |
| 2025-11-25 | $3.77 | $7.06 | 462,400 | — | — |
| 2025-11-24 | $3.74 | $7.01 | 960,800 | — | — |
| 2025-11-21 | $3.71 | $6.95 | 401,800 | — | — |
| 2025-11-20 | $3.71 | $6.95 | 351,100 | — | — |
| 2025-11-19 | $3.81 | $7.14 | 413,800 | — | — |
| 2025-11-18 | $3.85 | $7.21 | 689,900 | — | — |
| 2025-11-17 | $3.86 | $7.23 | 382,200 | — | — |
| 2025-11-14 | $3.79 | $7.10 | 404,700 | — | — |
| 2025-11-13 | $3.90 | $7.31 | 220,000 | — | — |
| 2025-11-12 | $3.92 | $7.35 | 814,400 | — | — |
| 2025-11-11 | $3.88 | $7.27 | 458,600 | — | — |
| 2025-11-10 | $3.80 | $7.12 | 641,600 | — | — |
| 2025-11-07 | $3.84 | $7.20 | 261,900 | — | — |
| 2025-11-06 | $3.74 | $7.01 | 726,200 | — | — |
| 2025-11-05 | $3.77 | $7.06 | 386,000 | — | — |
| 2025-11-04 | $3.69 | $6.91 | 701,000 | — | — |
| 2025-11-03 | $3.91 | $7.33 | 673,200 | — | — |
| 2025-10-31 | $3.85 | $7.21 | 362,200 | — | — |
| 2025-10-30 | $3.87 | $7.25 | 545,800 | — | — |
| 2025-10-29 | $3.80 | $7.12 | 613,000 | — | — |
| 2025-10-28 | $3.82 | $7.16 | 359,500 | — | — |
| 2025-10-27 | $3.82 | $7.16 | 258,100 | — | — |
| 2025-10-24 | $3.87 | $7.25 | 288,400 | — | — |
| 2025-10-23 | $3.87 | $7.25 | 924,400 | — | — |
| 2025-10-22 | $3.84 | $7.20 | 603,600 | — | — |
| 2025-10-21 | $3.86 | $7.23 | 316,500 | — | — |
| 2025-10-20 | $3.90 | $7.31 | 267,700 | — | — |
| 2025-10-17 | $3.81 | $7.14 | 432,600 | — | — |
| 2025-10-16 | $3.81 | $7.14 | 406,900 | — | — |
| 2025-10-15 | $3.76 | $7.05 | 491,700 | — | — |
| 2025-10-14 | $3.73 | $6.99 | 817,000 | — | — |
| 2025-10-13 | $3.80 | $7.12 | 451,200 | — | — |
| 2025-10-10 | $3.75 | $7.03 | 353,800 | — | — |
| 2025-10-09 | $3.82 | $7.16 | 318,100 | — | — |
| 2025-10-08 | $3.87 | $7.25 | 351,400 | — | — |
| 2025-10-07 | $3.80 | $7.12 | 387,800 | — | — |
| 2025-10-06 | $3.79 | $7.10 | 273,900 | — | — |
| 2025-10-03 | $3.81 | $7.14 | 192,300 | — | — |
| 2025-10-02 | $3.82 | $7.16 | 382,800 | — | — |
| 2025-10-01 | $3.88 | $7.27 | 272,300 | — | — |
| 2025-09-30 | $3.89 | $7.29 | 230,900 | — | — |
| 2025-09-29 | $3.86 | $7.23 | 517,800 | — | — |
| 2025-09-26 | $3.84 | $7.20 | 232,400 | — | — |
| 2025-09-25 | $3.84 | $7.20 | 276,200 | — | — |
| 2025-09-24 | $3.87 | $7.25 | 427,400 | — | — |
| 2025-09-23 | $3.87 | $7.25 | 490,900 | — | — |
| 2025-09-22 | $3.84 | $7.20 | 374,800 | — | — |
| 2025-09-19 | $3.80 | $7.12 | 365,700 | — | — |
| 2025-09-18 | $3.77 | $7.06 | 192,300 | — | — |
| 2025-09-17 | $3.85 | $7.21 | 1,026,400 | — | — |
| 2025-09-16 | $3.81 | $7.14 | 359,200 | — | — |
| 2025-09-15 | $3.85 | $7.21 | 1,307,100 | — | — |
| 2025-09-12 | $3.76 | $7.05 | 719,800 | — | — |
| 2025-09-11 | $3.74 | $7.01 | 495,300 | — | — |
| 2025-09-10 | $3.63 | $6.80 | 310,400 | — | — |
| 2025-09-09 | $3.64 | $6.82 | 834,200 | — | — |
| 2025-09-08 | $3.58 | $6.71 | 1,013,500 | — | — |
| 2025-09-05 | $3.70 | $6.93 | 591,900 | — | — |
| 2025-09-04 | $3.61 | $6.76 | 283,600 | — | — |
| 2025-09-03 | $3.61 | $6.76 | 688,700 | — | — |
| 2025-09-02 | $3.50 | $6.56 | 415,800 | — | — |
| 2025-08-29 | $3.49 | $6.54 | 592,800 | — | — |
| 2025-08-28 | $3.51 | $6.58 | 549,600 | — | — |
| 2025-08-27 | $3.47 | $6.50 | 738,600 | — | — |
| 2025-08-26 | $3.51 | $6.58 | 786,500 | — | — |
| 2025-08-25 | $3.46 | $6.48 | 256,400 | — | — |
| 2025-08-22 | $3.48 | $6.52 | 701,700 | — | — |
| 2025-08-21 | $3.38 | $6.33 | 187,400 | — | — |
| 2025-08-20 | $3.39 | $6.35 | 305,600 | — | — |
| 2025-08-19 | $3.38 | $6.33 | 206,600 | — | — |
| 2025-08-18 | $3.39 | $6.35 | 442,500 | — | — |
| 2025-08-15 | $3.39 | $6.35 | 284,700 | — | — |
| 2025-08-14 | $3.38 | $6.33 | 423,900 | — | — |
| 2025-08-13 | $3.40 | $6.37 | 539,100 | — | — |
| 2025-08-12 | $3.30 | $6.18 | 391,400 | — | — |
| 2025-08-11 | $3.25 | $6.09 | 214,500 | — | — |
| 2025-08-08 | $3.29 | $6.16 | 410,000 | — | — |
| 2025-08-07 | $3.31 | $6.20 | 471,200 | — | — |
| 2025-08-06 | $3.28 | $6.15 | 823,700 | — | — |
| 2025-08-05 | $3.28 | $6.15 | 844,900 | — | — |
| 2025-08-04 | $3.21 | $6.01 | 638,500 | — | — |
| 2025-08-01 | $3.18 | $5.96 | 493,900 | — | — |
| 2025-07-31 | $3.18 | $5.96 | 922,900 | — | — |
| 2025-07-30 | $3.12 | $5.85 | 537,000 | — | — |
| 2025-07-29 | $3.15 | $5.90 | 662,800 | — | — |
| 2025-07-28 | $3.18 | $5.96 | 647,900 | — | — |
| 2025-07-25 | $3.26 | $6.11 | 293,500 | — | — |
| 2025-07-24 | $3.29 | $6.16 | 1,042,100 | — | — |
| 2025-07-23 | $3.27 | $6.13 | 736,000 | — | — |
| 2025-07-22 | $3.32 | $6.22 | 427,100 | — | — |
| 2025-07-21 | $3.37 | $6.31 | 462,300 | — | — |
| 2025-07-18 | $3.38 | $6.33 | 1,128,000 | — | — |
| 2025-07-17 | $3.36 | $6.30 | 629,100 | — | — |
| 2025-07-16 | $3.33 | $6.24 | 240,400 | — | — |
| 2025-07-15 | $3.34 | $6.26 | 1,187,800 | — | — |
| 2025-07-14 | $3.38 | $6.33 | 762,300 | — | — |
| 2025-07-11 | $3.41 | $6.39 | 646,000 | — | — |
| 2025-07-10 | $3.51 | $6.58 | 488,500 | — | — |
| 2025-07-09 | $3.50 | $6.56 | 561,300 | — | — |
| 2025-07-08 | $3.54 | $6.63 | 1,166,300 | — | — |
| 2025-07-07 | $3.53 | $6.61 | 855,400 | — | — |
| 2025-07-03 | $3.64 | $6.82 | 287,600 | — | — |
| 2025-07-02 | $3.65 | $6.84 | 744,800 | — | — |
| 2025-07-01 | $3.64 | $6.82 | 970,600 | — | — |
| 2025-06-30 | $3.63 | $6.80 | 491,900 | — | — |
| 2025-06-27 | $3.61 | $6.76 | 275,900 | — | — |
| 2025-06-26 | $3.65 | $6.84 | 537,200 | — | — |
| 2025-06-25 | $3.55 | $6.65 | 947,900 | — | — |
| 2025-06-24 | $3.60 | $6.75 | 860,600 | — | — |
| 2025-06-23 | $3.56 | $6.67 | 1,181,600 | — | — |
| 2025-06-20 | $3.52 | $6.60 | 936,100 | — | — |
| 2025-06-18 | $3.54 | $6.63 | 702,200 | — | — |
| 2025-06-17 | $3.56 | $6.67 | 586,400 | — | — |
| 2025-06-16 | $3.60 | $6.75 | 1,587,800 | — | — |
| 2025-06-13 | $3.64 | $6.82 | 1,743,200 | — | — |
| 2025-06-12 | $3.69 | $6.91 | 633,400 | — | — |
| 2025-06-11 | $3.70 | $6.93 | 693,700 | — | — |
| 2025-06-10 | $3.54 | $6.63 | 2,794,300 | — | — |
| 2025-06-09 | $3.50 | $6.56 | 2,017,300 | — | — |
| 2025-06-06 | $3.55 | $6.65 | 1,410,400 | — | — |
| 2025-06-05 | $3.59 | $6.73 | 2,160,500 | — | — |
| 2025-06-04 | $3.58 | $6.71 | 1,723,700 | — | — |
| 2025-06-03 | $3.54 | $6.63 | 1,650,500 | — | — |
| 2025-06-02 | $3.55 | $6.65 | 1,936,700 | — | — |
| 2025-05-30 | $3.55 | $6.65 | 2,893,300 | — | — |
| 2025-05-29 | $3.64 | $6.82 | 1,403,600 | — | — |
| 2025-05-28 | $3.63 | $6.80 | 1,062,000 | — | — |
| 2025-05-27 | $3.66 | $6.86 | 2,386,100 | — | — |
| 2025-05-23 | $3.68 | $6.90 | 2,962,500 | — | — |
| 2025-05-22 | $3.67 | $6.88 | 915,500 | — | — |
| 2025-05-21 | $3.68 | $6.90 | 505,300 | — | — |
| 2025-05-20 | $3.71 | $6.95 | 822,800 | — | — |
| 2025-05-19 | $3.76 | $7.05 | 430,300 | — | — |
| 2025-05-16 | $3.72 | $6.97 | 1,087,700 | — | — |
| 2025-05-15 | $3.95 | $7.07 | 893,400 | — | — |
| 2025-05-14 | $3.97 | $7.11 | 1,359,200 | — | — |
| 2025-05-13 | $3.95 | $7.07 | 2,384,100 | — | — |
| 2025-05-12 | $3.94 | $7.05 | 1,211,400 | — | — |
| 2025-05-09 | $3.96 | $7.09 | 1,526,500 | — | — |
| 2025-05-08 | $3.96 | $7.09 | 1,069,900 | — | — |
| 2025-05-07 | $3.85 | $6.89 | 1,027,300 | — | — |
| 2025-05-06 | $3.80 | $6.80 | 950,500 | — | — |
| 2025-05-05 | $3.67 | $6.57 | 691,600 | — | — |
| 2025-05-02 | $3.58 | $6.41 | 1,081,100 | — | — |
| 2025-05-01 | $3.51 | $6.28 | 645,400 | — | — |
| 2025-04-30 | $3.50 | $6.27 | 581,400 | — | — |
| 2025-04-29 | $3.56 | $6.37 | 950,000 | — | — |
| 2025-04-28 | $3.45 | $6.18 | 806,100 | — | — |
| 2025-04-25 | $3.43 | $6.14 | 456,700 | — | — |
| 2025-04-24 | $3.44 | $6.16 | 759,300 | — | — |
| 2025-04-23 | $3.38 | $6.05 | 428,500 | — | — |
| 2025-04-22 | $3.35 | $6.00 | 574,600 | — | — |
| 2025-04-21 | $3.21 | $5.75 | 451,000 | — | — |
| 2025-04-17 | $3.22 | $5.76 | 279,300 | — | — |
| 2025-04-16 | $3.20 | $5.73 | 1,070,600 | — | — |
| 2025-04-15 | $3.20 | $5.73 | 345,700 | — | — |
| 2025-04-14 | $3.14 | $5.62 | 474,500 | — | — |
| 2025-04-11 | $3.09 | $5.53 | 288,400 | — | — |
| 2025-04-10 | $3.05 | $5.46 | 675,600 | — | — |
| 2025-04-09 | $3.19 | $5.71 | 1,212,300 | — | — |
| 2025-04-08 | $3.01 | $5.39 | 1,157,500 | — | — |
| 2025-04-07 | $2.89 | $5.17 | 2,238,000 | — | — |
| 2025-04-04 | $3.09 | $5.53 | 846,300 | — | — |
| 2025-04-03 | $3.35 | $6.00 | 706,000 | — | — |
| 2025-04-02 | $3.35 | $6.00 | 397,600 | — | — |
| 2025-04-01 | $3.44 | $6.16 | 1,509,200 | — | — |
| 2025-03-31 | $3.27 | $5.85 | 850,100 | — | — |
| 2025-03-28 | $3.31 | $5.93 | 298,700 | — | — |
| 2025-03-27 | $3.37 | $6.03 | 368,500 | — | — |
| 2025-03-26 | $3.36 | $6.02 | 299,800 | — | — |
| 2025-03-25 | $3.38 | $6.05 | 258,900 | — | — |
| 2025-03-24 | $3.35 | $6.00 | 1,076,500 | — | — |
| 2025-03-21 | $3.32 | $5.94 | 539,300 | — | — |
| 2025-03-20 | $3.39 | $6.07 | 238,400 | — | — |
| 2025-03-19 | $3.45 | $6.18 | 522,200 | — | — |
| 2025-03-18 | $3.41 | $6.11 | 698,300 | — | — |
| 2025-03-17 | $3.46 | $6.19 | 540,100 | — | — |
| 2025-03-14 | $3.40 | $6.09 | 165,000 | — | — |
| 2025-03-13 | $3.33 | $5.96 | 486,400 | — | — |
| 2025-03-12 | $3.34 | $5.98 | 3,146,600 | — | — |
| 2025-03-11 | $3.31 | $5.93 | 447,900 | — | — |
| 2025-03-10 | $3.33 | $5.96 | 723,800 | — | — |
| 2025-03-07 | $3.32 | $5.94 | 545,500 | — | — |
| 2025-03-06 | $3.29 | $5.89 | 2,159,800 | — | — |
| 2025-03-05 | $3.44 | $6.16 | 1,989,100 | — | — |
| 2025-03-04 | $3.41 | $6.11 | 1,657,500 | — | — |
| 2025-03-03 | $3.29 | $5.89 | 528,000 | — | — |
| 2025-02-28 | $3.25 | $5.82 | 584,500 | — | — |
| 2025-02-27 | $3.31 | $5.93 | 765,700 | — | — |
| 2025-02-26 | $3.45 | $6.18 | 169,800 | — | — |
| 2025-02-25 | $3.47 | $6.21 | 265,700 | — | — |
| 2025-02-24 | $3.45 | $6.18 | 643,700 | — | — |
| 2025-02-21 | $3.38 | $6.05 | 301,800 | — | — |
| 2025-02-20 | $3.40 | $6.09 | 199,800 | — | — |
| 2025-02-19 | $3.40 | $6.09 | 234,300 | — | — |
| 2025-02-18 | $3.41 | $6.11 | 280,000 | — | — |
| 2025-02-14 | $3.40 | $6.09 | 415,900 | — | — |
| 2025-02-13 | $3.38 | $6.05 | 535,600 | — | — |
| 2025-02-12 | $3.30 | $5.91 | 370,300 | — | — |
| 2025-02-11 | $3.24 | $5.80 | 344,000 | — | — |
| 2025-02-10 | $3.22 | $5.76 | 384,300 | — | — |
| 2025-02-07 | $3.20 | $5.73 | 259,400 | — | — |
| 2025-02-06 | $3.21 | $5.75 | 404,000 | — | — |
| 2025-02-05 | $3.19 | $5.71 | 310,200 | — | — |
| 2025-02-04 | $3.12 | $5.59 | 395,300 | — | — |
| 2025-02-03 | $3.06 | $5.48 | 371,000 | — | — |
| 2025-01-31 | $3.04 | $5.44 | 680,100 | — | — |
| 2025-01-30 | $3.04 | $5.44 | 721,300 | — | — |
| 2025-01-29 | $3.00 | $5.37 | 293,900 | — | — |
| 2025-01-28 | $2.99 | $5.35 | 877,800 | — | — |
| 2025-01-27 | $2.96 | $5.30 | 436,900 | — | — |
| 2025-01-24 | $2.99 | $5.35 | 542,500 | — | — |
| 2025-01-23 | $2.98 | $5.34 | 750,100 | — | — |
| 2025-01-22 | $2.92 | $5.23 | 1,879,100 | — | — |
| 2025-01-21 | $2.99 | $5.35 | 982,600 | — | — |
| 2025-01-17 | $2.89 | $5.17 | 378,800 | — | — |
| 2025-01-16 | $2.94 | $5.18 | 396,400 | — | — |
| 2025-01-15 | $2.95 | $5.20 | 419,700 | — | — |
| 2025-01-14 | $2.92 | $5.15 | 784,100 | — | — |
| 2025-01-13 | $2.95 | $5.20 | 525,900 | — | — |
| 2025-01-10 | $2.89 | $5.09 | 487,300 | — | — |
| 2025-01-08 | $2.90 | $5.11 | 531,200 | — | — |
| 2025-01-07 | $2.88 | $5.08 | 290,400 | — | — |
| 2025-01-06 | $2.85 | $5.02 | 394,200 | — | — |
| 2025-01-03 | $2.85 | $5.02 | 343,400 | — | — |
| 2025-01-02 | $2.86 | $5.04 | 250,500 | — | — |