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
- 2009-07-30 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 | $4.64 | $5.46 | 811,800 | — | — |
| 2025-12-30 | $4.62 | $5.44 | 1,114,000 | — | — |
| 2025-12-29 | $4.62 | $5.44 | 564,800 | — | — |
| 2025-12-26 | $4.72 | $5.55 | 477,200 | — | — |
| 2025-12-24 | $4.76 | $5.60 | 452,200 | — | — |
| 2025-12-23 | $4.76 | $5.60 | 668,700 | — | — |
| 2025-12-22 | $4.70 | $5.53 | 516,100 | — | — |
| 2025-12-19 | $4.67 | $5.48 | 1,848,200 | — | — |
| 2025-12-18 | $4.59 | $5.38 | 907,600 | — | — |
| 2025-12-17 | $4.69 | $5.50 | 1,256,700 | — | — |
| 2025-12-16 | $4.48 | $5.26 | 831,800 | — | — |
| 2025-12-15 | $4.58 | $5.37 | 823,400 | — | — |
| 2025-12-12 | $4.55 | $5.34 | 853,900 | — | — |
| 2025-12-11 | $4.72 | $5.54 | 859,100 | — | — |
| 2025-12-10 | $4.58 | $5.37 | 936,000 | — | — |
| 2025-12-09 | $4.45 | $5.22 | 948,800 | — | — |
| 2025-12-08 | $4.52 | $5.30 | 1,085,000 | — | — |
| 2025-12-05 | $4.66 | $5.47 | 869,900 | — | — |
| 2025-12-04 | $4.68 | $5.49 | 696,600 | — | — |
| 2025-12-03 | $4.78 | $5.61 | 1,071,100 | — | — |
| 2025-12-02 | $4.63 | $5.43 | 1,340,200 | — | — |
| 2025-12-01 | $4.46 | $5.23 | 1,655,400 | — | — |
| 2025-11-28 | $4.43 | $5.20 | 1,184,700 | — | — |
| 2025-11-26 | $4.19 | $4.92 | 1,408,600 | — | — |
| 2025-11-25 | $4.09 | $4.80 | 1,281,800 | — | — |
| 2025-11-24 | $3.89 | $4.56 | 1,686,200 | — | — |
| 2025-11-21 | $3.96 | $4.65 | 2,302,100 | — | — |
| 2025-11-20 | $3.82 | $4.48 | 3,429,300 | — | — |
| 2025-11-19 | $4.11 | $4.82 | 2,054,000 | — | — |
| 2025-11-18 | $4.23 | $4.96 | 7,270,900 | — | — |
| 2025-11-17 | $3.76 | $4.41 | 1,577,000 | — | — |
| 2025-11-14 | $3.85 | $4.52 | 1,530,900 | — | — |
| 2025-11-13 | $3.82 | $4.48 | 2,284,300 | — | — |
| 2025-11-12 | $3.78 | $4.43 | 2,326,000 | — | — |
| 2025-11-11 | $3.72 | $4.36 | 2,228,500 | — | — |
| 2025-11-10 | $3.91 | $4.59 | 1,653,700 | — | — |
| 2025-11-07 | $3.93 | $4.61 | 2,204,000 | — | — |
| 2025-11-06 | $4.14 | $4.86 | 2,882,700 | — | — |
| 2025-11-05 | $4.51 | $5.29 | 1,259,800 | — | — |
| 2025-11-04 | $4.50 | $5.28 | 1,700,700 | — | — |
| 2025-11-03 | $4.76 | $5.58 | 1,280,900 | — | — |
| 2025-10-31 | $4.85 | $5.69 | 1,955,500 | — | — |
| 2025-10-30 | $4.82 | $5.65 | 1,546,900 | — | — |
| 2025-10-29 | $4.96 | $5.82 | 2,722,800 | — | — |
| 2025-10-28 | $5.02 | $5.89 | 1,155,900 | — | — |
| 2025-10-27 | $5.08 | $5.96 | 1,340,800 | — | — |
| 2025-10-24 | $5.07 | $5.95 | 2,043,300 | — | — |
| 2025-10-23 | $5.03 | $5.90 | 1,646,600 | — | — |
| 2025-10-22 | $4.90 | $5.75 | 2,102,500 | — | — |
| 2025-10-21 | $5.14 | $6.03 | 2,083,000 | — | — |
| 2025-10-20 | $5.10 | $5.98 | 1,879,700 | — | — |
| 2025-10-17 | $4.90 | $5.75 | 1,466,100 | — | — |
| 2025-10-16 | $5.22 | $6.12 | 1,042,700 | — | — |
| 2025-10-15 | $5.49 | $6.44 | 2,591,900 | — | — |
| 2025-10-14 | $5.56 | $6.52 | 2,522,700 | — | — |
| 2025-10-13 | $5.28 | $6.19 | 1,581,000 | — | — |
| 2025-10-10 | $4.96 | $5.82 | 1,227,500 | — | — |
| 2025-10-09 | $5.29 | $6.21 | 1,022,200 | — | — |
| 2025-10-08 | $5.27 | $6.18 | 1,577,800 | — | — |
| 2025-10-07 | $5.13 | $6.02 | 1,611,500 | — | — |
| 2025-10-06 | $5.04 | $5.91 | 2,101,200 | — | — |
| 2025-10-03 | $5.04 | $5.91 | 2,799,600 | — | — |
| 2025-10-02 | $4.54 | $5.33 | 922,700 | — | — |
| 2025-10-01 | $4.51 | $5.29 | 1,045,700 | — | — |
| 2025-09-30 | $4.55 | $5.34 | 1,494,300 | — | — |
| 2025-09-29 | $4.35 | $5.10 | 913,200 | — | — |
| 2025-09-26 | $4.31 | $5.06 | 678,900 | — | — |
| 2025-09-25 | $4.30 | $5.04 | 1,209,300 | — | — |
| 2025-09-24 | $4.40 | $5.16 | 1,288,400 | — | — |
| 2025-09-23 | $4.17 | $4.89 | 695,300 | — | — |
| 2025-09-22 | $4.20 | $4.93 | 1,008,200 | — | — |
| 2025-09-19 | $4.19 | $4.90 | 1,817,600 | — | — |
| 2025-09-18 | $4.21 | $4.92 | 1,048,100 | — | — |
| 2025-09-17 | $4.11 | $4.81 | 1,388,400 | — | — |
| 2025-09-16 | $4.15 | $4.85 | 447,600 | — | — |
| 2025-09-15 | $4.19 | $4.90 | 644,600 | — | — |
| 2025-09-12 | $4.14 | $4.84 | 678,700 | — | — |
| 2025-09-11 | $4.26 | $4.98 | 558,300 | — | — |
| 2025-09-10 | $4.18 | $4.89 | 641,100 | — | — |
| 2025-09-09 | $4.19 | $4.90 | 808,200 | — | — |
| 2025-09-08 | $4.29 | $5.02 | 554,900 | — | — |
| 2025-09-05 | $4.28 | $5.00 | 674,000 | — | — |
| 2025-09-04 | $4.18 | $4.89 | 950,100 | — | — |
| 2025-09-03 | $4.15 | $4.85 | 636,600 | — | — |
| 2025-09-02 | $4.13 | $4.83 | 639,200 | — | — |
| 2025-08-29 | $4.18 | $4.89 | 895,100 | — | — |
| 2025-08-28 | $4.13 | $4.83 | 1,484,200 | — | — |
| 2025-08-27 | $4.25 | $4.97 | 713,600 | — | — |
| 2025-08-26 | $4.37 | $5.11 | 769,100 | — | — |
| 2025-08-25 | $4.33 | $5.06 | 804,200 | — | — |
| 2025-08-22 | $4.37 | $5.11 | 1,073,400 | — | — |
| 2025-08-21 | $4.18 | $4.89 | 663,100 | — | — |
| 2025-08-20 | $4.13 | $4.83 | 611,500 | — | — |
| 2025-08-19 | $4.16 | $4.86 | 871,500 | — | — |
| 2025-08-18 | $4.27 | $4.99 | 983,900 | — | — |
| 2025-08-15 | $4.21 | $4.92 | 1,228,600 | — | — |
| 2025-08-14 | $4.14 | $4.84 | 838,100 | — | — |
| 2025-08-13 | $4.24 | $4.96 | 1,478,000 | — | — |
| 2025-08-12 | $4.13 | $4.83 | 1,387,800 | — | — |
| 2025-08-11 | $3.93 | $4.60 | 1,313,300 | — | — |
| 2025-08-08 | $4.05 | $4.74 | 1,503,400 | — | — |
| 2025-08-07 | $4.19 | $4.90 | 1,548,500 | — | — |
| 2025-08-06 | $4.41 | $5.16 | 4,687,100 | — | — |
| 2025-08-05 | $4.04 | $4.72 | 2,254,400 | — | — |
| 2025-08-04 | $3.87 | $4.52 | 1,721,400 | — | — |
| 2025-08-01 | $3.97 | $4.64 | 1,182,900 | — | — |
| 2025-07-31 | $4.23 | $4.95 | 1,579,100 | — | — |
| 2025-07-30 | $4.32 | $5.05 | 1,487,900 | — | — |
| 2025-07-29 | $4.49 | $5.25 | 1,481,600 | — | — |
| 2025-07-28 | $4.56 | $5.33 | 1,126,000 | — | — |
| 2025-07-25 | $4.51 | $5.27 | 989,700 | — | — |
| 2025-07-24 | $4.57 | $5.34 | 874,500 | — | — |
| 2025-07-23 | $4.75 | $5.55 | 1,386,500 | — | — |
| 2025-07-22 | $4.74 | $5.54 | 2,363,800 | — | — |
| 2025-07-21 | $4.57 | $5.34 | 4,754,700 | — | — |
| 2025-07-18 | $4.43 | $5.18 | 1,578,100 | — | — |
| 2025-07-17 | $4.55 | $5.32 | 1,067,400 | — | — |
| 2025-07-16 | $4.34 | $5.07 | 1,206,700 | — | — |
| 2025-07-15 | $4.34 | $5.07 | 920,900 | — | — |
| 2025-07-14 | $4.37 | $5.11 | 1,536,900 | — | — |
| 2025-07-11 | $4.55 | $5.32 | 1,508,500 | — | — |
| 2025-07-10 | $4.51 | $5.27 | 1,503,400 | — | — |
| 2025-07-09 | $4.38 | $5.12 | 1,515,700 | — | — |
| 2025-07-08 | $4.41 | $5.16 | 1,697,800 | — | — |
| 2025-07-07 | $4.28 | $5.00 | 1,729,900 | — | — |
| 2025-07-03 | $4.36 | $5.10 | 1,384,600 | — | — |
| 2025-07-02 | $4.24 | $4.96 | 2,074,600 | — | — |
| 2025-07-01 | $3.97 | $4.64 | 2,135,100 | — | — |
| 2025-06-30 | $3.67 | $4.29 | 2,047,000 | — | — |
| 2025-06-27 | $3.66 | $4.28 | 18,627,100 | — | — |
| 2025-06-26 | $3.78 | $4.42 | 1,723,700 | — | — |
| 2025-06-25 | $3.53 | $4.13 | 1,028,200 | — | — |
| 2025-06-24 | $3.66 | $4.28 | 998,100 | — | — |
| 2025-06-23 | $3.64 | $4.26 | 863,100 | — | — |
| 2025-06-20 | $3.70 | $4.33 | 1,598,700 | — | — |
| 2025-06-18 | $3.86 | $4.51 | 859,300 | — | — |
| 2025-06-17 | $3.90 | $4.54 | 1,108,400 | — | — |
| 2025-06-16 | $3.92 | $4.57 | 778,300 | — | — |
| 2025-06-13 | $3.84 | $4.47 | 761,100 | — | — |
| 2025-06-12 | $3.89 | $4.53 | 857,200 | — | — |
| 2025-06-11 | $3.94 | $4.59 | 1,111,400 | — | — |
| 2025-06-10 | $4.01 | $4.67 | 874,700 | — | — |
| 2025-06-09 | $4.09 | $4.77 | 900,800 | — | — |
| 2025-06-06 | $4.18 | $4.87 | 1,433,500 | — | — |
| 2025-06-05 | $4.03 | $4.70 | 1,377,900 | — | — |
| 2025-06-04 | $3.86 | $4.50 | 1,065,400 | — | — |
| 2025-06-03 | $3.67 | $4.28 | 1,049,400 | — | — |
| 2025-06-02 | $3.61 | $4.21 | 1,134,100 | — | — |
| 2025-05-30 | $3.63 | $4.23 | 1,713,600 | — | — |
| 2025-05-29 | $3.77 | $4.39 | 740,400 | — | — |
| 2025-05-28 | $3.85 | $4.49 | 716,800 | — | — |
| 2025-05-27 | $3.89 | $4.53 | 1,275,100 | — | — |
| 2025-05-23 | $3.83 | $4.46 | 798,000 | — | — |
| 2025-05-22 | $3.76 | $4.38 | 687,500 | — | — |
| 2025-05-21 | $3.80 | $4.43 | 649,200 | — | — |
| 2025-05-20 | $3.84 | $4.47 | 696,300 | — | — |
| 2025-05-19 | $3.83 | $4.46 | 546,400 | — | — |
| 2025-05-16 | $3.84 | $4.47 | 790,200 | — | — |
| 2025-05-15 | $3.80 | $4.43 | 1,090,000 | — | — |
| 2025-05-14 | $3.88 | $4.52 | 883,000 | — | — |
| 2025-05-13 | $4.00 | $4.66 | 1,330,200 | — | — |
| 2025-05-12 | $4.06 | $4.73 | 2,211,300 | — | — |
| 2025-05-09 | $3.74 | $4.36 | 1,729,700 | — | — |
| 2025-05-08 | $3.47 | $4.04 | 1,345,200 | — | — |
| 2025-05-07 | $3.41 | $3.97 | 1,413,900 | — | — |
| 2025-05-06 | $3.46 | $4.03 | 742,200 | — | — |
| 2025-05-05 | $3.49 | $4.07 | 897,400 | — | — |
| 2025-05-02 | $3.54 | $4.12 | 1,010,400 | — | — |
| 2025-05-01 | $3.50 | $4.08 | 580,600 | — | — |
| 2025-04-30 | $3.49 | $4.07 | 816,100 | — | — |
| 2025-04-29 | $3.61 | $4.21 | 773,400 | — | — |
| 2025-04-28 | $3.56 | $4.15 | 771,600 | — | — |
| 2025-04-25 | $3.72 | $4.33 | 557,900 | — | — |
| 2025-04-24 | $3.75 | $4.37 | 762,200 | — | — |
| 2025-04-23 | $3.63 | $4.23 | 901,400 | — | — |
| 2025-04-22 | $3.63 | $4.23 | 731,300 | — | — |
| 2025-04-21 | $3.53 | $4.11 | 1,655,200 | — | — |
| 2025-04-17 | $3.44 | $4.01 | 910,900 | — | — |
| 2025-04-16 | $3.45 | $4.02 | 643,200 | — | — |
| 2025-04-15 | $3.38 | $3.94 | 978,600 | — | — |
| 2025-04-14 | $3.36 | $3.91 | 838,000 | — | — |
| 2025-04-11 | $3.31 | $3.86 | 748,700 | — | — |
| 2025-04-10 | $3.24 | $3.77 | 1,344,100 | — | — |
| 2025-04-09 | $3.33 | $3.88 | 1,720,100 | — | — |
| 2025-04-08 | $3.10 | $3.61 | 2,250,800 | — | — |
| 2025-04-07 | $3.07 | $3.58 | 2,850,300 | — | — |
| 2025-04-04 | $3.35 | $3.90 | 2,327,800 | — | — |
| 2025-04-03 | $3.44 | $4.01 | 1,061,900 | — | — |
| 2025-04-02 | $3.74 | $4.36 | 887,900 | — | — |
| 2025-04-01 | $3.69 | $4.30 | 798,100 | — | — |
| 2025-03-31 | $3.71 | $4.32 | 1,183,900 | — | — |
| 2025-03-28 | $3.64 | $4.24 | 1,306,800 | — | — |
| 2025-03-27 | $3.79 | $4.42 | 501,600 | — | — |
| 2025-03-26 | $3.79 | $4.42 | 1,718,300 | — | — |
| 2025-03-25 | $3.81 | $4.44 | 1,178,700 | — | — |
| 2025-03-24 | $3.80 | $4.43 | 684,700 | — | — |
| 2025-03-21 | $3.82 | $4.45 | 2,317,700 | — | — |
| 2025-03-20 | $4.07 | $4.74 | 582,200 | — | — |
| 2025-03-19 | $4.12 | $4.78 | 1,073,400 | — | — |
| 2025-03-18 | $4.07 | $4.73 | 559,100 | — | — |
| 2025-03-17 | $4.04 | $4.69 | 569,900 | — | — |
| 2025-03-14 | $4.03 | $4.68 | 862,000 | — | — |
| 2025-03-13 | $3.91 | $4.54 | 1,185,100 | — | — |
| 2025-03-12 | $3.91 | $4.54 | 1,068,600 | — | — |
| 2025-03-11 | $3.88 | $4.51 | 1,411,200 | — | — |
| 2025-03-10 | $3.84 | $4.46 | 2,560,700 | — | — |
| 2025-03-07 | $3.96 | $4.60 | 3,011,000 | — | — |
| 2025-03-06 | $3.79 | $4.40 | 1,925,000 | — | — |
| 2025-03-05 | $3.36 | $3.90 | 963,500 | — | — |
| 2025-03-04 | $3.29 | $3.82 | 1,126,700 | — | — |
| 2025-03-03 | $3.37 | $3.91 | 1,183,200 | — | — |
| 2025-02-28 | $3.43 | $3.98 | 919,800 | — | — |
| 2025-02-27 | $3.44 | $3.99 | 1,184,000 | — | — |
| 2025-02-26 | $3.60 | $4.18 | 886,300 | — | — |
| 2025-02-25 | $3.59 | $4.17 | 961,700 | — | — |
| 2025-02-24 | $3.59 | $4.17 | 1,120,000 | — | — |
| 2025-02-21 | $3.48 | $4.04 | 1,409,400 | — | — |
| 2025-02-20 | $3.63 | $4.21 | 1,795,400 | — | — |
| 2025-02-19 | $3.82 | $4.44 | 1,286,700 | — | — |
| 2025-02-18 | $3.85 | $4.47 | 1,338,300 | — | — |
| 2025-02-14 | $4.08 | $4.74 | 583,400 | — | — |
| 2025-02-13 | $4.12 | $4.78 | 288,400 | — | — |
| 2025-02-12 | $4.13 | $4.80 | 539,800 | — | — |
| 2025-02-11 | $4.11 | $4.77 | 676,100 | — | — |
| 2025-02-10 | $4.02 | $4.67 | 1,579,800 | — | — |
| 2025-02-07 | $3.81 | $4.42 | 691,800 | — | — |
| 2025-02-06 | $3.87 | $4.49 | 772,100 | — | — |
| 2025-02-05 | $3.86 | $4.48 | 722,500 | — | — |
| 2025-02-04 | $3.89 | $4.52 | 431,900 | — | — |
| 2025-02-03 | $3.85 | $4.47 | 529,300 | — | — |
| 2025-01-31 | $3.89 | $4.52 | 622,800 | — | — |
| 2025-01-30 | $3.86 | $4.48 | 634,100 | — | — |
| 2025-01-29 | $3.92 | $4.55 | 490,200 | — | — |
| 2025-01-28 | $3.86 | $4.48 | 535,900 | — | — |
| 2025-01-27 | $3.89 | $4.52 | 668,900 | — | — |
| 2025-01-24 | $4.00 | $4.64 | 298,300 | — | — |
| 2025-01-23 | $3.96 | $4.60 | 565,400 | — | — |
| 2025-01-22 | $4.04 | $4.69 | 413,900 | — | — |
| 2025-01-21 | $4.02 | $4.67 | 655,400 | — | — |
| 2025-01-17 | $4.07 | $4.73 | 727,700 | — | — |
| 2025-01-16 | $4.08 | $4.74 | 597,800 | — | — |
| 2025-01-15 | $4.07 | $4.73 | 573,200 | — | — |
| 2025-01-14 | $3.95 | $4.59 | 646,800 | — | — |
| 2025-01-13 | $3.96 | $4.60 | 438,000 | — | — |
| 2025-01-10 | $3.92 | $4.55 | 505,000 | — | — |
| 2025-01-08 | $3.92 | $4.55 | 614,200 | — | — |
| 2025-01-07 | $3.95 | $4.59 | 457,400 | — | — |
| 2025-01-06 | $4.01 | $4.66 | 582,500 | — | — |
| 2025-01-03 | $3.96 | $4.60 | 942,200 | — | — |
| 2025-01-02 | $3.93 | $4.56 | 1,077,600 | — | — |