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
- 2013-11-22 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 | $3.09 | $3.09 | 105,000 | — | — |
| 2025-12-30 | $2.93 | $2.93 | 81,700 | — | — |
| 2025-12-29 | $2.90 | $2.90 | 107,800 | — | — |
| 2025-12-26 | $3.24 | $3.24 | 16,100 | — | — |
| 2025-12-24 | $3.17 | $3.17 | 4,500 | — | — |
| 2025-12-23 | $3.24 | $3.24 | 29,700 | — | — |
| 2025-12-22 | $3.08 | $3.08 | 59,300 | — | — |
| 2025-12-19 | $3.10 | $3.10 | 122,400 | — | — |
| 2025-12-18 | $3.28 | $3.28 | 36,400 | — | — |
| 2025-12-17 | $3.31 | $3.31 | 37,200 | — | — |
| 2025-12-16 | $3.49 | $3.49 | 43,900 | — | — |
| 2025-12-15 | $3.85 | $3.85 | 54,000 | — | — |
| 2025-12-12 | $4.20 | $4.20 | 46,000 | — | — |
| 2025-12-11 | $4.32 | $4.32 | 62,800 | — | — |
| 2025-12-10 | $4.33 | $4.33 | 50,800 | — | — |
| 2025-12-09 | $4.19 | $4.19 | 10,700 | — | — |
| 2025-12-08 | $4.17 | $4.17 | 124,300 | — | — |
| 2025-12-05 | $3.90 | $3.90 | 90,000 | — | — |
| 2025-12-04 | $3.63 | $3.63 | 90,400 | — | — |
| 2025-12-03 | $3.34 | $3.34 | 363,400 | — | — |
| 2025-12-02 | $3.40 | $3.40 | 73,400 | — | — |
| 2025-12-01 | $3.51 | $3.51 | 57,100 | — | — |
| 2025-11-28 | $3.75 | $3.75 | 40,700 | — | — |
| 2025-11-26 | $3.93 | $3.93 | 25,800 | — | — |
| 2025-11-25 | $3.89 | $3.89 | 9,800 | — | — |
| 2025-11-24 | $3.72 | $3.72 | 35,900 | — | — |
| 2025-11-21 | $3.60 | $3.60 | 34,100 | — | — |
| 2025-11-20 | $3.70 | $3.70 | 44,600 | — | — |
| 2025-11-19 | $3.74 | $3.74 | 41,700 | — | — |
| 2025-11-18 | $3.72 | $3.72 | 33,700 | — | — |
| 2025-11-17 | $3.71 | $3.71 | 83,200 | — | — |
| 2025-11-14 | $4.07 | $4.07 | 85,000 | — | — |
| 2025-11-13 | $3.71 | $3.71 | 124,500 | — | — |
| 2025-11-12 | $5.07 | $5.07 | 200,600 | — | — |
| 2025-11-11 | $4.63 | $4.63 | 174,800 | — | — |
| 2025-11-10 | $5.04 | $5.04 | 25,800 | — | — |
| 2025-11-07 | $5.04 | $5.04 | 50,400 | — | — |
| 2025-11-06 | $5.05 | $5.05 | 24,300 | — | — |
| 2025-11-05 | $4.93 | $4.93 | 29,800 | — | — |
| 2025-11-04 | $4.86 | $4.86 | 68,200 | — | — |
| 2025-11-03 | $5.19 | $5.19 | 106,700 | — | — |
| 2025-10-31 | $5.61 | $5.61 | 19,400 | — | — |
| 2025-10-30 | $5.57 | $5.57 | 62,700 | — | — |
| 2025-10-29 | $5.28 | $5.28 | 28,000 | — | — |
| 2025-10-28 | $5.60 | $5.60 | 16,400 | — | — |
| 2025-10-27 | $5.59 | $5.59 | 25,300 | — | — |
| 2025-10-24 | $5.67 | $5.67 | 50,300 | — | — |
| 2025-10-23 | $5.56 | $5.56 | 27,100 | — | — |
| 2025-10-22 | $5.52 | $5.52 | 16,700 | — | — |
| 2025-10-21 | $5.54 | $5.54 | 48,500 | — | — |
| 2025-10-20 | $5.65 | $5.65 | 50,200 | — | — |
| 2025-10-17 | $5.74 | $5.74 | 61,500 | — | — |
| 2025-10-16 | $5.17 | $5.17 | 99,300 | — | — |
| 2025-10-15 | $5.25 | $5.25 | 129,900 | — | — |
| 2025-10-14 | $5.06 | $5.06 | 82,900 | — | — |
| 2025-10-13 | $4.93 | $4.93 | 104,600 | — | — |
| 2025-10-10 | $4.92 | $4.92 | 94,000 | — | — |
| 2025-10-09 | $4.98 | $4.98 | 72,700 | — | — |
| 2025-10-08 | $5.05 | $5.05 | 66,900 | — | — |
| 2025-10-07 | $5.11 | $5.11 | 70,700 | — | — |
| 2025-10-06 | $5.43 | $5.43 | 28,200 | — | — |
| 2025-10-03 | $5.42 | $5.42 | 30,000 | — | — |
| 2025-10-02 | $5.28 | $5.28 | 49,400 | — | — |
| 2025-10-01 | $5.07 | $5.07 | 36,700 | — | — |
| 2025-09-30 | $5.02 | $5.02 | 48,500 | — | — |
| 2025-09-29 | $5.00 | $5.00 | 54,500 | — | — |
| 2025-09-26 | $5.05 | $5.04 | 30,700 | — | — |
| 2025-09-25 | $5.20 | $5.20 | 128,800 | — | — |
| 2025-09-24 | $5.42 | $5.42 | 34,200 | — | — |
| 2025-09-23 | $5.57 | $5.57 | 42,500 | — | — |
| 2025-09-22 | $5.88 | $5.88 | 151,200 | — | — |
| 2025-09-19 | $6.67 | $6.67 | 209,200 | — | — |
| 2025-09-18 | $5.46 | $5.46 | 81,200 | — | — |
| 2025-09-17 | $5.20 | $5.20 | 36,300 | — | — |
| 2025-09-16 | $5.21 | $5.21 | 17,500 | — | — |
| 2025-09-15 | $5.32 | $5.32 | 50,900 | — | — |
| 2025-09-12 | $5.20 | $5.20 | 29,400 | — | — |
| 2025-09-11 | $5.22 | $5.22 | 32,700 | — | — |
| 2025-09-10 | $5.05 | $5.05 | 43,500 | — | — |
| 2025-09-09 | $5.13 | $5.13 | 85,200 | — | — |
| 2025-09-08 | $5.20 | $5.20 | 94,500 | — | — |
| 2025-09-05 | $5.11 | $5.11 | 26,900 | — | — |
| 2025-09-04 | $5.09 | $5.09 | 23,800 | — | — |
| 2025-09-03 | $5.11 | $5.11 | 18,800 | — | — |
| 2025-09-02 | $5.14 | $5.14 | 10,200 | — | — |
| 2025-08-29 | $5.24 | $5.24 | 26,600 | — | — |
| 2025-08-28 | $5.51 | $5.51 | 104,300 | — | — |
| 2025-08-27 | $5.15 | $5.15 | 23,900 | — | — |
| 2025-08-26 | $4.92 | $4.92 | 26,100 | — | — |
| 2025-08-25 | $4.88 | $4.88 | 24,700 | — | — |
| 2025-08-22 | $5.00 | $5.00 | 28,000 | — | — |
| 2025-08-21 | $4.92 | $4.92 | 30,600 | — | — |
| 2025-08-20 | $4.91 | $4.91 | 16,200 | — | — |
| 2025-08-19 | $4.96 | $4.96 | 28,000 | — | — |
| 2025-08-18 | $5.01 | $5.01 | 80,400 | — | — |
| 2025-08-15 | $5.24 | $5.24 | 121,200 | — | — |
| 2025-08-14 | $5.19 | $5.19 | 1,256,800 | — | — |
| 2025-08-13 | $3.90 | $3.90 | 22,500 | — | — |
| 2025-08-12 | $4.02 | $4.02 | 37,000 | — | — |
| 2025-08-11 | $3.86 | $3.86 | 64,700 | — | — |
| 2025-08-08 | $4.06 | $4.06 | 44,000 | — | — |
| 2025-08-07 | $4.08 | $4.08 | 35,100 | — | — |
| 2025-08-06 | $4.32 | $4.32 | 28,200 | — | — |
| 2025-08-05 | $4.24 | $4.24 | 65,700 | — | — |
| 2025-08-04 | $4.27 | $4.27 | 58,400 | — | — |
| 2025-08-01 | $4.34 | $4.34 | 145,000 | — | — |
| 2025-07-31 | $4.80 | $4.80 | 223,500 | — | — |
| 2025-07-30 | $5.04 | $5.04 | 30,400 | — | — |
| 2025-07-29 | $5.28 | $5.28 | 22,200 | — | — |
| 2025-07-28 | $5.60 | $5.60 | 26,800 | — | — |
| 2025-07-25 | $5.73 | $5.73 | 11,300 | — | — |
| 2025-07-24 | $5.71 | $5.71 | 48,700 | — | — |
| 2025-07-23 | $6.00 | $6.00 | 18,100 | — | — |
| 2025-07-22 | $5.96 | $5.96 | 23,600 | — | — |
| 2025-07-21 | $5.97 | $5.97 | 24,800 | — | — |
| 2025-07-18 | $6.17 | $6.17 | 20,000 | — | — |
| 2025-07-17 | $5.76 | $5.76 | 56,400 | — | — |
| 2025-07-16 | $6.05 | $6.05 | 22,600 | — | — |
| 2025-07-15 | $6.07 | $6.07 | 33,700 | — | — |
| 2025-07-14 | $5.89 | $5.89 | 16,000 | — | — |
| 2025-07-11 | $5.94 | $5.94 | 32,700 | — | — |
| 2025-07-10 | $6.32 | $6.32 | 85,000 | — | — |
| 2025-07-09 | $5.77 | $5.77 | 65,700 | — | — |
| 2025-07-08 | $5.01 | $5.01 | 29,200 | — | — |
| 2025-07-07 | $4.63 | $4.63 | 19,300 | — | — |
| 2025-07-03 | $4.70 | $4.70 | 10,300 | — | — |
| 2025-07-02 | $4.49 | $4.49 | 20,100 | — | — |
| 2025-07-01 | $4.48 | $4.48 | 90,900 | — | — |
| 2025-06-30 | $4.53 | $4.53 | 48,800 | — | — |
| 2025-06-27 | $4.46 | $4.46 | 135,900 | — | — |
| 2025-06-26 | $4.40 | $4.40 | 421,200 | — | — |
| 2025-06-25 | $3.88 | $3.88 | 34,500 | — | — |
| 2025-06-24 | $4.04 | $4.04 | 70,600 | — | — |
| 2025-06-23 | $3.90 | $3.90 | 68,400 | — | — |
| 2025-06-20 | $4.22 | $4.22 | 22,100 | — | — |
| 2025-06-18 | $4.45 | $4.45 | 38,300 | — | — |
| 2025-06-17 | $4.24 | $4.24 | 82,600 | — | — |
| 2025-06-16 | $4.45 | $4.45 | 12,700 | — | — |
| 2025-06-13 | $4.56 | $4.56 | 13,500 | — | — |
| 2025-06-12 | $4.65 | $4.65 | 81,900 | — | — |
| 2025-06-11 | $4.89 | $4.89 | 14,500 | — | — |
| 2025-06-10 | $4.85 | $4.85 | 36,800 | — | — |
| 2025-06-09 | $4.79 | $4.79 | 26,800 | — | — |
| 2025-06-06 | $4.81 | $4.81 | 17,400 | — | — |
| 2025-06-05 | $4.95 | $4.95 | 18,300 | — | — |
| 2025-06-04 | $5.03 | $5.03 | 23,100 | — | — |
| 2025-06-03 | $5.00 | $5.00 | 6,000 | — | — |
| 2025-06-02 | $5.02 | $5.02 | 33,500 | — | — |
| 2025-05-30 | $4.98 | $4.98 | 7,900 | — | — |
| 2025-05-29 | $4.88 | $4.88 | 22,500 | — | — |
| 2025-05-28 | $5.00 | $5.00 | 21,200 | — | — |
| 2025-05-27 | $5.18 | $5.18 | 14,000 | — | — |
| 2025-05-23 | $5.01 | $5.01 | 17,700 | — | — |
| 2025-05-22 | $5.13 | $5.13 | 9,900 | — | — |
| 2025-05-21 | $5.09 | $5.09 | 22,200 | — | — |
| 2025-05-20 | $5.11 | $5.11 | 19,100 | — | — |
| 2025-05-19 | $5.04 | $5.04 | 12,900 | — | — |
| 2025-05-16 | $5.03 | $5.03 | 51,700 | — | — |
| 2025-05-15 | $5.23 | $5.23 | 34,800 | — | — |
| 2025-05-14 | $5.10 | $5.10 | 10,600 | — | — |
| 2025-05-13 | $5.03 | $5.03 | 4,400 | — | — |
| 2025-05-12 | $5.10 | $5.10 | 22,100 | — | — |
| 2025-05-09 | $5.22 | $5.22 | 3,200 | — | — |
| 2025-05-08 | $5.09 | $5.09 | 8,800 | — | — |
| 2025-05-07 | $5.00 | $5.00 | 2,000 | — | — |
| 2025-05-06 | $4.88 | $4.88 | 13,500 | — | — |
| 2025-05-05 | $5.40 | $5.40 | 1,000 | — | — |
| 2025-05-02 | $5.25 | $5.25 | 4,400 | — | — |
| 2025-05-01 | $4.96 | $4.96 | 11,500 | — | — |
| 2025-04-30 | $4.95 | $4.95 | 9,100 | — | — |
| 2025-04-29 | $5.21 | $5.21 | 9,100 | — | — |
| 2025-04-28 | $5.12 | $5.12 | 4,600 | — | — |
| 2025-04-25 | $5.34 | $5.34 | 19,700 | — | — |
| 2025-04-24 | $5.50 | $5.50 | 20,000 | — | — |
| 2025-04-23 | $5.19 | $5.19 | 61,700 | — | — |
| 2025-04-22 | $5.43 | $5.43 | 15,500 | — | — |
| 2025-04-21 | $5.05 | $5.05 | 18,800 | — | — |
| 2025-04-17 | $5.30 | $5.30 | 42,300 | — | — |
| 2025-04-16 | $5.02 | $5.02 | 56,900 | — | — |
| 2025-04-15 | $4.48 | $4.48 | 8,200 | — | — |
| 2025-04-14 | $4.71 | $4.71 | 7,500 | — | — |
| 2025-04-11 | $4.45 | $4.45 | 8,900 | — | — |
| 2025-04-10 | $4.03 | $4.03 | 46,400 | — | — |
| 2025-04-09 | $4.26 | $4.26 | 18,100 | — | — |
| 2025-04-08 | $3.86 | $3.86 | 23,400 | — | — |
| 2025-04-07 | $4.20 | $4.20 | 27,300 | — | — |
| 2025-04-04 | $4.52 | $4.52 | 48,700 | — | — |
| 2025-04-03 | $4.79 | $4.79 | 15,000 | — | — |
| 2025-04-02 | $5.31 | $5.31 | 7,900 | — | — |
| 2025-04-01 | $5.20 | $5.20 | 34,000 | — | — |
| 2025-03-31 | $5.20 | $5.20 | 7,800 | — | — |
| 2025-03-28 | $5.07 | $5.07 | 12,200 | — | — |
| 2025-03-27 | $5.05 | $5.05 | 8,200 | — | — |
| 2025-03-26 | $5.22 | $5.22 | 15,600 | — | — |
| 2025-03-25 | $5.20 | $5.20 | 24,100 | — | — |
| 2025-03-24 | $4.99 | $4.99 | 14,500 | — | — |
| 2025-03-21 | $4.92 | $4.92 | 8,400 | — | — |
| 2025-03-20 | $4.98 | $4.98 | 7,400 | — | — |
| 2025-03-19 | $4.90 | $4.90 | 10,600 | — | — |
| 2025-03-18 | $4.68 | $4.68 | 3,700 | — | — |
| 2025-03-17 | $4.75 | $4.75 | 5,000 | — | — |
| 2025-03-14 | $4.80 | $4.80 | 6,500 | — | — |
| 2025-03-13 | $4.70 | $4.70 | 6,400 | — | — |
| 2025-03-12 | $4.93 | $4.93 | 24,100 | — | — |
| 2025-03-11 | $4.71 | $4.71 | 16,100 | — | — |
| 2025-03-10 | $4.84 | $4.84 | 52,100 | — | — |
| 2025-03-07 | $5.04 | $5.04 | 35,800 | — | — |
| 2025-03-06 | $5.01 | $5.01 | 41,900 | — | — |
| 2025-03-05 | $5.28 | $5.28 | 64,400 | — | — |
| 2025-03-04 | $5.49 | $5.49 | 24,600 | — | — |
| 2025-03-03 | $5.36 | $5.36 | 18,500 | — | — |
| 2025-02-28 | $5.79 | $5.79 | 41,300 | — | — |
| 2025-02-27 | $5.70 | $5.70 | 32,300 | — | — |
| 2025-02-26 | $5.26 | $5.26 | 13,700 | — | — |
| 2025-02-25 | $5.45 | $5.45 | 49,600 | — | — |
| 2025-02-24 | $5.28 | $5.28 | 110,100 | — | — |
| 2025-02-21 | $5.93 | $5.93 | 16,000 | — | — |
| 2025-02-20 | $5.99 | $5.99 | 66,600 | — | — |
| 2025-02-19 | $6.16 | $6.16 | 38,500 | — | — |
| 2025-02-18 | $6.38 | $6.38 | 31,200 | — | — |
| 2025-02-14 | $6.68 | $6.68 | 25,300 | — | — |
| 2025-02-13 | $6.82 | $6.82 | 49,100 | — | — |
| 2025-02-12 | $7.04 | $7.04 | 6,200 | — | — |
| 2025-02-11 | $7.07 | $7.07 | 11,300 | — | — |
| 2025-02-10 | $6.95 | $6.95 | 33,500 | — | — |
| 2025-02-07 | $6.82 | $6.82 | 6,700 | — | — |
| 2025-02-06 | $7.06 | $7.06 | 11,900 | — | — |
| 2025-02-05 | $7.06 | $7.06 | 6,900 | — | — |
| 2025-02-04 | $7.00 | $7.00 | 6,300 | — | — |
| 2025-02-03 | $6.92 | $6.92 | 20,300 | — | — |
| 2025-01-31 | $6.83 | $6.83 | 7,800 | — | — |
| 2025-01-30 | $7.13 | $7.13 | 7,700 | — | — |
| 2025-01-29 | $6.90 | $6.90 | 3,900 | — | — |
| 2025-01-28 | $6.89 | $6.89 | 49,900 | — | — |
| 2025-01-27 | $6.90 | $6.90 | 27,400 | — | — |
| 2025-01-24 | $7.26 | $7.26 | 9,800 | — | — |
| 2025-01-23 | $7.51 | $7.51 | 39,800 | — | — |
| 2025-01-22 | $7.42 | $7.42 | 14,600 | — | — |
| 2025-01-21 | $7.65 | $7.65 | 7,800 | — | — |
| 2025-01-17 | $7.51 | $7.51 | 30,100 | — | — |
| 2025-01-16 | $7.82 | $7.82 | 38,100 | — | — |
| 2025-01-15 | $7.50 | $7.50 | 42,100 | — | — |
| 2025-01-14 | $7.17 | $7.17 | 26,400 | — | — |
| 2025-01-13 | $7.34 | $7.34 | 27,800 | — | — |
| 2025-01-10 | $7.25 | $7.25 | 31,200 | — | — |
| 2025-01-08 | $7.88 | $7.88 | 34,900 | — | — |
| 2025-01-07 | $8.52 | $8.52 | 21,700 | — | — |
| 2025-01-06 | $8.58 | $8.58 | 70,900 | — | — |
| 2025-01-03 | $8.08 | $8.08 | 40,500 | — | — |
| 2025-01-02 | $7.76 | $7.76 | 47,300 | — | — |