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
- 2014-02-06 to 2026-08-31
- 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 | $2.70 | $14.14 | 44,600 | — | — |
| 2025-12-30 | $2.69 | $14.09 | 38,000 | — | — |
| 2025-12-29 | $2.71 | $14.19 | 14,400 | — | — |
| 2025-12-26 | $2.70 | $14.14 | 44,700 | — | — |
| 2025-12-24 | $2.74 | $14.35 | 15,300 | — | — |
| 2025-12-23 | $2.73 | $14.30 | 67,000 | — | — |
| 2025-12-22 | $2.83 | $14.82 | 8,000 | — | — |
| 2025-12-19 | $2.83 | $14.82 | 23,800 | — | — |
| 2025-12-18 | $2.81 | $14.72 | 101,900 | — | — |
| 2025-12-17 | $2.81 | $14.72 | 10,500 | — | — |
| 2025-12-16 | $2.80 | $14.67 | 11,500 | — | — |
| 2025-12-15 | $2.78 | $14.56 | 14,300 | — | — |
| 2025-12-12 | $2.81 | $14.72 | 40,000 | — | — |
| 2025-12-11 | $2.84 | $14.88 | 26,500 | — | — |
| 2025-12-10 | $2.78 | $14.56 | 21,500 | — | — |
| 2025-12-09 | $2.77 | $14.51 | 30,500 | — | — |
| 2025-12-08 | $2.79 | $14.63 | 31,300 | — | — |
| 2025-12-05 | $2.85 | $14.93 | 29,200 | — | — |
| 2025-12-04 | $2.84 | $14.88 | 23,200 | — | — |
| 2025-12-03 | $2.86 | $14.98 | 39,900 | — | — |
| 2025-12-02 | $2.85 | $14.93 | 26,400 | — | — |
| 2025-12-01 | $2.89 | $15.14 | 80,200 | — | — |
| 2025-11-28 | $3.05 | $15.24 | 98,500 | — | — |
| 2025-11-26 | $2.93 | $14.64 | 51,100 | — | — |
| 2025-11-25 | $2.93 | $14.64 | 37,200 | — | — |
| 2025-11-24 | $3.00 | $14.99 | 50,500 | — | — |
| 2025-11-21 | $2.94 | $14.67 | 99,300 | — | — |
| 2025-11-20 | $2.91 | $14.52 | 21,000 | — | — |
| 2025-11-19 | $2.82 | $14.09 | 66,200 | — | — |
| 2025-11-18 | $2.81 | $14.04 | 22,900 | — | — |
| 2025-11-17 | $2.76 | $13.79 | 34,400 | — | — |
| 2025-11-14 | $2.80 | $13.99 | 16,400 | — | — |
| 2025-11-13 | $2.74 | $13.69 | 53,400 | — | — |
| 2025-11-12 | $2.61 | $13.04 | 89,000 | — | — |
| 2025-11-11 | $2.78 | $13.89 | 9,700 | — | — |
| 2025-11-10 | $2.76 | $13.79 | 6,300 | — | — |
| 2025-11-07 | $2.75 | $13.74 | 1,300 | — | — |
| 2025-11-06 | $2.72 | $13.59 | 13,900 | — | — |
| 2025-11-05 | $2.75 | $13.74 | 7,400 | — | — |
| 2025-11-04 | $2.76 | $13.79 | 22,300 | — | — |
| 2025-11-03 | $2.75 | $13.74 | 22,500 | — | — |
| 2025-10-31 | $2.79 | $13.96 | 54,400 | — | — |
| 2025-10-30 | $2.80 | $13.99 | 35,700 | — | — |
| 2025-10-29 | $2.85 | $14.24 | 15,000 | — | — |
| 2025-10-28 | $2.83 | $14.14 | 18,200 | — | — |
| 2025-10-27 | $2.81 | $14.06 | 17,800 | — | — |
| 2025-10-24 | $2.83 | $14.14 | 7,100 | — | — |
| 2025-10-23 | $2.81 | $14.04 | 4,800 | — | — |
| 2025-10-22 | $2.82 | $14.07 | 22,300 | — | — |
| 2025-10-21 | $2.82 | $14.09 | 24,100 | — | — |
| 2025-10-20 | $2.84 | $14.19 | 28,200 | — | — |
| 2025-10-17 | $2.87 | $14.34 | 8,400 | — | — |
| 2025-10-16 | $2.93 | $14.64 | 29,600 | — | — |
| 2025-10-15 | $2.92 | $14.59 | 28,800 | — | — |
| 2025-10-14 | $3.00 | $14.99 | 69,300 | — | — |
| 2025-10-13 | $2.92 | $14.59 | 14,600 | — | — |
| 2025-10-10 | $2.87 | $14.34 | 11,800 | — | — |
| 2025-10-09 | $2.94 | $14.69 | 38,100 | — | — |
| 2025-10-08 | $2.94 | $14.69 | 24,100 | — | — |
| 2025-10-07 | $2.91 | $14.54 | 24,600 | — | — |
| 2025-10-06 | $2.92 | $14.59 | 32,200 | — | — |
| 2025-10-03 | $2.99 | $14.94 | 88,700 | — | — |
| 2025-10-02 | $2.82 | $14.09 | 11,900 | — | — |
| 2025-10-01 | $2.92 | $14.59 | 96,900 | — | — |
| 2025-09-30 | $2.78 | $13.89 | 7,400 | — | — |
| 2025-09-29 | $2.77 | $13.84 | 18,500 | — | — |
| 2025-09-26 | $2.77 | $13.84 | 17,700 | — | — |
| 2025-09-25 | $2.81 | $14.04 | 10,100 | — | — |
| 2025-09-24 | $2.78 | $13.89 | 10,000 | — | — |
| 2025-09-23 | $2.79 | $13.94 | 21,900 | — | — |
| 2025-09-22 | $2.88 | $14.37 | 36,500 | — | — |
| 2025-09-19 | $2.85 | $14.24 | 29,200 | — | — |
| 2025-09-18 | $2.89 | $14.44 | 188,700 | — | — |
| 2025-09-17 | $3.07 | $14.62 | 124,200 | — | — |
| 2025-09-16 | $3.00 | $14.31 | 89,800 | — | — |
| 2025-09-15 | $3.02 | $14.40 | 143,000 | — | — |
| 2025-09-12 | $2.90 | $13.83 | 27,300 | — | — |
| 2025-09-11 | $2.92 | $13.93 | 51,500 | — | — |
| 2025-09-10 | $2.91 | $13.88 | 9,700 | — | — |
| 2025-09-09 | $2.92 | $13.93 | 23,100 | — | — |
| 2025-09-08 | $2.92 | $13.93 | 24,400 | — | — |
| 2025-09-05 | $2.95 | $14.05 | 23,500 | — | — |
| 2025-09-04 | $2.92 | $13.93 | 17,200 | — | — |
| 2025-09-03 | $2.91 | $13.88 | 7,700 | — | — |
| 2025-09-02 | $2.93 | $13.95 | 36,600 | — | — |
| 2025-08-29 | $2.95 | $14.07 | 11,700 | — | — |
| 2025-08-28 | $2.92 | $13.93 | 33,300 | — | — |
| 2025-08-27 | $2.90 | $13.83 | 9,100 | — | — |
| 2025-08-26 | $2.90 | $13.83 | 25,400 | — | — |
| 2025-08-25 | $2.92 | $13.93 | 50,800 | — | — |
| 2025-08-22 | $2.85 | $13.59 | 59,700 | — | — |
| 2025-08-21 | $2.75 | $13.12 | 35,500 | — | — |
| 2025-08-20 | $2.76 | $13.14 | 30,200 | — | — |
| 2025-08-19 | $2.75 | $13.10 | 7,900 | — | — |
| 2025-08-18 | $2.71 | $12.92 | 16,200 | — | — |
| 2025-08-15 | $2.72 | $12.97 | 15,700 | — | — |
| 2025-08-14 | $2.69 | $12.83 | 25,100 | — | — |
| 2025-08-13 | $2.70 | $12.88 | 42,000 | — | — |
| 2025-08-12 | $2.68 | $12.78 | 36,100 | — | — |
| 2025-08-11 | $2.65 | $12.64 | 22,200 | — | — |
| 2025-08-08 | $2.70 | $12.88 | 48,400 | — | — |
| 2025-08-07 | $2.75 | $13.12 | 23,200 | — | — |
| 2025-08-06 | $2.73 | $13.02 | 21,000 | — | — |
| 2025-08-05 | $2.71 | $12.94 | 60,200 | — | — |
| 2025-08-04 | $2.76 | $13.16 | 49,800 | — | — |
| 2025-08-01 | $2.83 | $13.50 | 22,400 | — | — |
| 2025-07-31 | $2.87 | $13.66 | 12,600 | — | — |
| 2025-07-30 | $2.85 | $13.59 | 20,200 | — | — |
| 2025-07-29 | $2.86 | $13.64 | 7,500 | — | — |
| 2025-07-28 | $2.85 | $13.57 | 14,800 | — | — |
| 2025-07-25 | $2.85 | $13.59 | 30,500 | — | — |
| 2025-07-24 | $2.87 | $13.69 | 13,200 | — | — |
| 2025-07-23 | $2.84 | $13.54 | 14,000 | — | — |
| 2025-07-22 | $2.87 | $13.66 | 55,600 | — | — |
| 2025-07-21 | $2.81 | $13.40 | 25,300 | — | — |
| 2025-07-18 | $2.84 | $13.52 | 19,100 | — | — |
| 2025-07-17 | $2.83 | $13.51 | 22,000 | — | — |
| 2025-07-16 | $2.86 | $13.64 | 16,200 | — | — |
| 2025-07-15 | $2.85 | $13.59 | 10,900 | — | — |
| 2025-07-14 | $2.86 | $13.64 | 56,500 | — | — |
| 2025-07-11 | $2.85 | $13.59 | 15,300 | — | — |
| 2025-07-10 | $2.85 | $13.59 | 12,600 | — | — |
| 2025-07-09 | $2.84 | $13.54 | 12,700 | — | — |
| 2025-07-08 | $2.82 | $13.45 | 3,700 | — | — |
| 2025-07-07 | $2.75 | $13.12 | 15,600 | — | — |
| 2025-07-03 | $2.75 | $13.12 | 8,500 | — | — |
| 2025-07-02 | $2.73 | $13.02 | 18,400 | — | — |
| 2025-07-01 | $2.75 | $13.13 | 23,400 | — | — |
| 2025-06-30 | $2.79 | $13.29 | 27,700 | — | — |
| 2025-06-27 | $2.77 | $13.21 | 11,300 | — | — |
| 2025-06-26 | $2.81 | $13.40 | 27,300 | — | — |
| 2025-06-25 | $2.76 | $13.16 | 32,400 | — | — |
| 2025-06-24 | $2.89 | $13.78 | 10,900 | — | — |
| 2025-06-23 | $2.94 | $14.04 | 27,900 | — | — |
| 2025-06-20 | $2.90 | $13.83 | 45,500 | — | — |
| 2025-06-18 | $2.82 | $13.45 | 11,300 | — | — |
| 2025-06-17 | $2.75 | $13.12 | 20,500 | — | — |
| 2025-06-16 | $2.86 | $13.64 | 32,000 | — | — |
| 2025-06-13 | $2.83 | $13.50 | 33,600 | — | — |
| 2025-06-12 | $2.77 | $13.21 | 28,500 | — | — |
| 2025-06-11 | $2.82 | $13.45 | 11,300 | — | — |
| 2025-06-10 | $2.83 | $13.50 | 20,500 | — | — |
| 2025-06-09 | $2.83 | $13.50 | 43,000 | — | — |
| 2025-06-06 | $2.75 | $13.12 | 25,000 | — | — |
| 2025-06-05 | $2.72 | $12.97 | 9,000 | — | — |
| 2025-06-04 | $2.70 | $12.88 | 38,900 | — | — |
| 2025-06-03 | $2.69 | $12.83 | 27,200 | — | — |
| 2025-06-02 | $2.73 | $13.02 | 29,200 | — | — |
| 2025-05-30 | $2.70 | $12.85 | 62,200 | — | — |
| 2025-05-29 | $2.76 | $13.16 | 40,100 | — | — |
| 2025-05-28 | $2.81 | $13.40 | 28,300 | — | — |
| 2025-05-27 | $2.84 | $13.54 | 69,700 | — | — |
| 2025-05-23 | $2.83 | $13.50 | 88,200 | — | — |
| 2025-05-22 | $3.07 | $14.07 | 86,000 | — | — |
| 2025-05-21 | $3.02 | $13.84 | 35,200 | — | — |
| 2025-05-20 | $3.03 | $13.86 | 12,600 | — | — |
| 2025-05-19 | $2.98 | $13.66 | 94,500 | — | — |
| 2025-05-16 | $3.00 | $13.75 | 33,100 | — | — |
| 2025-05-15 | $2.90 | $13.29 | 29,400 | — | — |
| 2025-05-14 | $2.80 | $12.85 | 48,200 | — | — |
| 2025-05-13 | $2.92 | $13.38 | 102,800 | — | — |
| 2025-05-12 | $2.79 | $12.76 | 17,700 | — | — |
| 2025-05-09 | $2.78 | $12.74 | 39,800 | — | — |
| 2025-05-08 | $2.80 | $12.84 | 27,900 | — | — |
| 2025-05-07 | $2.82 | $12.90 | 32,900 | — | — |
| 2025-05-06 | $2.79 | $12.79 | 18,300 | — | — |
| 2025-05-05 | $2.78 | $12.74 | 35,400 | — | — |
| 2025-05-02 | $2.89 | $13.24 | 11,000 | — | — |
| 2025-05-01 | $2.86 | $13.11 | 5,600 | — | — |
| 2025-04-30 | $2.82 | $12.90 | 54,000 | — | — |
| 2025-04-29 | $2.88 | $13.20 | 18,100 | — | — |
| 2025-04-28 | $2.85 | $13.06 | 57,900 | — | — |
| 2025-04-25 | $2.89 | $13.24 | 99,300 | — | — |
| 2025-04-24 | $3.12 | $13.75 | 229,900 | — | — |
| 2025-04-23 | $3.12 | $13.75 | 135,900 | — | — |
| 2025-04-22 | $3.06 | $13.48 | 110,800 | — | — |
| 2025-04-21 | $2.95 | $13.00 | 49,200 | — | — |
| 2025-04-17 | $2.84 | $12.49 | 14,700 | — | — |
| 2025-04-16 | $2.77 | $12.21 | 19,700 | — | — |
| 2025-04-15 | $2.74 | $12.07 | 36,400 | — | — |
| 2025-04-14 | $2.66 | $11.72 | 27,500 | — | — |
| 2025-04-11 | $2.56 | $11.28 | 72,900 | — | — |
| 2025-04-10 | $2.56 | $11.28 | 51,500 | — | — |
| 2025-04-09 | $2.66 | $11.72 | 62,100 | — | — |
| 2025-04-08 | $2.65 | $11.66 | 60,900 | — | — |
| 2025-04-07 | $2.62 | $11.55 | 205,100 | — | — |
| 2025-04-04 | $2.96 | $13.04 | 59,000 | — | — |
| 2025-04-03 | $3.08 | $13.55 | 205,300 | — | — |
| 2025-04-02 | $3.21 | $14.15 | 6,800 | — | — |
| 2025-04-01 | $3.22 | $14.17 | 9,800 | — | — |
| 2025-03-31 | $3.21 | $14.15 | 13,400 | — | — |
| 2025-03-28 | $3.24 | $14.26 | 31,600 | — | — |
| 2025-03-27 | $3.22 | $14.18 | 24,800 | — | — |
| 2025-03-26 | $3.21 | $14.12 | 19,000 | — | — |
| 2025-03-25 | $3.22 | $14.19 | 2,600 | — | — |
| 2025-03-24 | $3.22 | $14.19 | 10,200 | — | — |
| 2025-03-21 | $3.17 | $13.97 | 4,700 | — | — |
| 2025-03-20 | $3.23 | $14.23 | 20,500 | — | — |
| 2025-03-19 | $3.21 | $14.15 | 13,200 | — | — |
| 2025-03-18 | $3.20 | $14.10 | 38,500 | — | — |
| 2025-03-17 | $3.21 | $14.15 | 25,200 | — | — |
| 2025-03-14 | $3.29 | $14.50 | 19,200 | — | — |
| 2025-03-13 | $3.28 | $14.45 | 15,000 | — | — |
| 2025-03-12 | $3.24 | $14.28 | 19,000 | — | — |
| 2025-03-11 | $3.21 | $14.15 | 19,300 | — | — |
| 2025-03-10 | $3.20 | $14.10 | 55,000 | — | — |
| 2025-03-07 | $3.27 | $14.41 | 23,800 | — | — |
| 2025-03-06 | $3.26 | $14.37 | 21,800 | — | — |
| 2025-03-05 | $3.34 | $14.70 | 37,000 | — | — |
| 2025-03-04 | $3.22 | $14.17 | 16,200 | — | — |
| 2025-03-03 | $3.23 | $14.23 | 24,200 | — | — |
| 2025-02-28 | $3.24 | $14.28 | 17,200 | — | — |
| 2025-02-27 | $3.24 | $14.28 | 29,700 | — | — |
| 2025-02-26 | $3.27 | $14.41 | 46,100 | — | — |
| 2025-02-25 | $3.21 | $14.15 | 30,900 | — | — |
| 2025-02-24 | $3.19 | $14.06 | 7,400 | — | — |
| 2025-02-21 | $3.18 | $14.01 | 16,500 | — | — |
| 2025-02-20 | $3.18 | $14.01 | 96,100 | — | — |
| 2025-02-19 | $3.12 | $13.75 | 16,000 | — | — |
| 2025-02-18 | $3.12 | $13.75 | 25,800 | — | — |
| 2025-02-14 | $3.12 | $13.73 | 27,500 | — | — |
| 2025-02-13 | $3.10 | $13.66 | 26,600 | — | — |
| 2025-02-12 | $3.12 | $13.75 | 42,800 | — | — |
| 2025-02-11 | $3.10 | $13.66 | 18,600 | — | — |
| 2025-02-10 | $3.13 | $13.79 | 16,400 | — | — |
| 2025-02-07 | $3.11 | $13.70 | 32,900 | — | — |
| 2025-02-06 | $3.11 | $13.70 | 17,800 | — | — |
| 2025-02-05 | $3.11 | $13.70 | 17,000 | — | — |
| 2025-02-04 | $3.10 | $13.66 | 28,100 | — | — |
| 2025-02-03 | $3.11 | $13.68 | 26,800 | — | — |
| 2025-01-31 | $3.11 | $13.70 | 36,900 | — | — |
| 2025-01-30 | $3.12 | $13.75 | 5,100 | — | — |
| 2025-01-29 | $3.11 | $13.70 | 16,800 | — | — |
| 2025-01-28 | $3.10 | $13.64 | 30,600 | — | — |
| 2025-01-27 | $3.11 | $13.70 | 38,100 | — | — |
| 2025-01-24 | $3.09 | $13.62 | 26,000 | — | — |
| 2025-01-23 | $3.07 | $13.53 | 39,900 | — | — |
| 2025-01-22 | $3.07 | $13.53 | 13,600 | — | — |
| 2025-01-21 | $3.07 | $13.53 | 27,000 | — | — |
| 2025-01-17 | $3.08 | $13.57 | 37,700 | — | — |
| 2025-01-16 | $3.06 | $13.48 | 18,300 | — | — |
| 2025-01-15 | $3.05 | $13.44 | 24,200 | — | — |
| 2025-01-14 | $3.05 | $13.44 | 21,500 | — | — |
| 2025-01-13 | $3.05 | $13.44 | 25,900 | — | — |
| 2025-01-10 | $3.05 | $13.44 | 30,000 | — | — |
| 2025-01-08 | $3.07 | $13.53 | 31,800 | — | — |
| 2025-01-07 | $3.08 | $13.57 | 22,400 | — | — |
| 2025-01-06 | $3.04 | $13.40 | 13,800 | — | — |
| 2025-01-03 | $3.03 | $13.35 | 26,300 | — | — |
| 2025-01-02 | $3.05 | $13.44 | 13,900 | — | — |