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
- 2014-06-19 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 | $3.81 | $3.81 | 910,300 | — | — |
| 2025-12-30 | $3.91 | $3.91 | 494,100 | — | — |
| 2025-12-29 | $3.96 | $3.96 | 541,700 | — | — |
| 2025-12-26 | $3.93 | $3.93 | 740,400 | — | — |
| 2025-12-24 | $3.97 | $3.97 | 551,100 | — | — |
| 2025-12-23 | $3.91 | $3.91 | 1,186,500 | — | — |
| 2025-12-22 | $4.00 | $4.00 | 1,533,800 | — | — |
| 2025-12-19 | $3.65 | $3.65 | 1,633,800 | — | — |
| 2025-12-18 | $3.43 | $3.43 | 1,773,200 | — | — |
| 2025-12-17 | $3.46 | $3.46 | 2,836,300 | — | — |
| 2025-12-16 | $3.74 | $3.74 | 928,500 | — | — |
| 2025-12-15 | $3.92 | $3.92 | 943,600 | — | — |
| 2025-12-12 | $4.05 | $4.05 | 682,900 | — | — |
| 2025-12-11 | $4.02 | $4.02 | 1,210,700 | — | — |
| 2025-12-10 | $3.94 | $3.94 | 1,277,100 | — | — |
| 2025-12-09 | $4.03 | $4.03 | 1,102,300 | — | — |
| 2025-12-08 | $3.82 | $3.82 | 837,400 | — | — |
| 2025-12-05 | $3.70 | $3.70 | 623,400 | — | — |
| 2025-12-04 | $3.68 | $3.68 | 1,012,600 | — | — |
| 2025-12-03 | $3.47 | $3.47 | 1,377,100 | — | — |
| 2025-12-02 | $3.12 | $3.12 | 2,726,800 | — | — |
| 2025-12-01 | $3.55 | $3.55 | 3,348,900 | — | — |
| 2025-11-28 | $3.54 | $3.54 | 813,800 | — | — |
| 2025-11-26 | $3.53 | $3.53 | 3,071,800 | — | — |
| 2025-11-25 | $3.67 | $3.67 | 1,503,400 | — | — |
| 2025-11-24 | $3.66 | $3.66 | 520,300 | — | — |
| 2025-11-21 | $3.56 | $3.56 | 1,153,700 | — | — |
| 2025-11-20 | $3.37 | $3.37 | 1,336,000 | — | — |
| 2025-11-19 | $3.47 | $3.47 | 2,617,700 | — | — |
| 2025-11-18 | $3.39 | $3.39 | 1,410,600 | — | — |
| 2025-11-17 | $3.53 | $3.53 | 1,103,400 | — | — |
| 2025-11-14 | $3.38 | $3.38 | 723,300 | — | — |
| 2025-11-13 | $3.29 | $3.29 | 1,294,900 | — | — |
| 2025-11-12 | $3.37 | $3.37 | 2,068,400 | — | — |
| 2025-11-11 | $3.63 | $3.63 | 1,289,900 | — | — |
| 2025-11-10 | $3.55 | $3.55 | 1,187,400 | — | — |
| 2025-11-07 | $3.46 | $3.46 | 1,455,700 | — | — |
| 2025-11-06 | $3.47 | $3.47 | 2,333,400 | — | — |
| 2025-11-05 | $3.22 | $3.22 | 4,967,100 | — | — |
| 2025-11-04 | $3.80 | $3.80 | 1,067,400 | — | — |
| 2025-11-03 | $3.88 | $3.88 | 1,055,200 | — | — |
| 2025-10-31 | $3.89 | $3.89 | 1,134,900 | — | — |
| 2025-10-30 | $4.04 | $4.04 | 1,046,200 | — | — |
| 2025-10-29 | $4.31 | $4.31 | 1,372,900 | — | — |
| 2025-10-28 | $4.35 | $4.35 | 1,270,300 | — | — |
| 2025-10-27 | $4.34 | $4.34 | 796,100 | — | — |
| 2025-10-24 | $4.21 | $4.21 | 1,549,200 | — | — |
| 2025-10-23 | $3.95 | $3.95 | 1,796,400 | — | — |
| 2025-10-22 | $3.93 | $3.93 | 2,415,400 | — | — |
| 2025-10-21 | $4.29 | $4.29 | 1,886,300 | — | — |
| 2025-10-20 | $4.35 | $4.35 | 1,693,000 | — | — |
| 2025-10-17 | $4.20 | $4.20 | 1,276,100 | — | — |
| 2025-10-16 | $4.26 | $4.26 | 2,029,900 | — | — |
| 2025-10-15 | $4.24 | $4.24 | 1,629,500 | — | — |
| 2025-10-14 | $3.90 | $3.90 | 1,880,000 | — | — |
| 2025-10-13 | $4.25 | $4.25 | 2,127,200 | — | — |
| 2025-10-10 | $4.36 | $4.36 | 2,650,200 | — | — |
| 2025-10-09 | $4.55 | $4.55 | 3,726,900 | — | — |
| 2025-10-08 | $4.82 | $4.82 | 3,420,500 | — | — |
| 2025-10-07 | $4.72 | $4.72 | 4,012,400 | — | — |
| 2025-10-06 | $4.81 | $4.81 | 3,648,300 | — | — |
| 2025-10-03 | $4.87 | $4.87 | 5,730,300 | — | — |
| 2025-10-02 | $4.28 | $4.28 | 4,359,600 | — | — |
| 2025-10-01 | $4.15 | $4.15 | 13,787,900 | — | — |
| 2025-09-30 | $3.23 | $3.23 | 6,458,200 | — | — |
| 2025-09-29 | $3.38 | $3.38 | 23,784,300 | — | — |
| 2025-09-26 | $5.10 | $5.10 | 3,754,700 | — | — |
| 2025-09-25 | $4.86 | $4.86 | 2,955,900 | — | — |
| 2025-09-24 | $5.10 | $5.10 | 7,809,100 | — | — |
| 2025-09-23 | $4.44 | $4.44 | 1,904,500 | — | — |
| 2025-09-22 | $4.48 | $4.48 | 2,715,600 | — | — |
| 2025-09-19 | $4.20 | $4.20 | 2,384,700 | — | — |
| 2025-09-18 | $4.28 | $4.28 | 861,000 | — | — |
| 2025-09-17 | $4.08 | $4.08 | 1,532,900 | — | — |
| 2025-09-16 | $4.00 | $4.00 | 1,272,600 | — | — |
| 2025-09-15 | $3.96 | $3.96 | 1,123,500 | — | — |
| 2025-09-12 | $3.93 | $3.93 | 1,350,700 | — | — |
| 2025-09-11 | $4.17 | $4.17 | 1,098,100 | — | — |
| 2025-09-10 | $4.00 | $4.00 | 2,014,000 | — | — |
| 2025-09-09 | $3.87 | $3.87 | 857,000 | — | — |
| 2025-09-08 | $3.93 | $3.93 | 924,500 | — | — |
| 2025-09-05 | $3.94 | $3.94 | 1,587,300 | — | — |
| 2025-09-04 | $3.87 | $3.87 | 1,020,700 | — | — |
| 2025-09-03 | $3.94 | $3.94 | 1,510,300 | — | — |
| 2025-09-02 | $3.71 | $3.71 | 1,746,100 | — | — |
| 2025-08-29 | $3.62 | $3.62 | 1,396,200 | — | — |
| 2025-08-28 | $3.91 | $3.91 | 1,441,500 | — | — |
| 2025-08-27 | $3.90 | $3.90 | 965,800 | — | — |
| 2025-08-26 | $3.87 | $3.87 | 939,400 | — | — |
| 2025-08-25 | $3.72 | $3.72 | 1,277,900 | — | — |
| 2025-08-22 | $3.91 | $3.91 | 1,421,500 | — | — |
| 2025-08-21 | $3.69 | $3.69 | 1,004,700 | — | — |
| 2025-08-20 | $3.77 | $3.77 | 1,610,300 | — | — |
| 2025-08-19 | $3.65 | $3.65 | 1,572,700 | — | — |
| 2025-08-18 | $3.90 | $3.90 | 1,109,100 | — | — |
| 2025-08-15 | $4.01 | $4.01 | 1,877,700 | — | — |
| 2025-08-14 | $4.26 | $4.26 | 2,586,800 | — | — |
| 2025-08-13 | $3.72 | $3.72 | 1,345,700 | — | — |
| 2025-08-12 | $3.70 | $3.70 | 1,175,600 | — | — |
| 2025-08-11 | $3.78 | $3.78 | 1,346,400 | — | — |
| 2025-08-08 | $3.58 | $3.58 | 1,200,300 | — | — |
| 2025-08-07 | $3.66 | $3.66 | 1,056,100 | — | — |
| 2025-08-06 | $3.77 | $3.77 | 2,000,300 | — | — |
| 2025-08-05 | $3.74 | $3.74 | 7,237,800 | — | — |
| 2025-08-04 | $3.31 | $3.31 | 1,520,700 | — | — |
| 2025-08-01 | $3.44 | $3.44 | 1,162,700 | — | — |
| 2025-07-31 | $3.46 | $3.46 | 1,745,100 | — | — |
| 2025-07-30 | $3.57 | $3.57 | 4,396,000 | — | — |
| 2025-07-29 | $3.53 | $3.53 | 1,415,500 | — | — |
| 2025-07-28 | $3.64 | $3.64 | 474,500 | — | — |
| 2025-07-25 | $3.88 | $3.88 | 730,200 | — | — |
| 2025-07-24 | $3.75 | $3.75 | 1,259,000 | — | — |
| 2025-07-23 | $3.76 | $3.76 | 1,841,200 | — | — |
| 2025-07-22 | $3.38 | $3.38 | 1,122,700 | — | — |
| 2025-07-21 | $3.26 | $3.26 | 471,100 | — | — |
| 2025-07-18 | $3.21 | $3.21 | 480,400 | — | — |
| 2025-07-17 | $3.32 | $3.32 | 750,800 | — | — |
| 2025-07-16 | $3.20 | $3.20 | 835,600 | — | — |
| 2025-07-15 | $3.16 | $3.16 | 855,300 | — | — |
| 2025-07-14 | $3.45 | $3.45 | 898,500 | — | — |
| 2025-07-11 | $3.38 | $3.38 | 687,200 | — | — |
| 2025-07-10 | $3.48 | $3.48 | 708,600 | — | — |
| 2025-07-09 | $3.46 | $3.46 | 719,800 | — | — |
| 2025-07-08 | $3.32 | $3.32 | 1,046,700 | — | — |
| 2025-07-07 | $3.20 | $3.20 | 811,400 | — | — |
| 2025-07-03 | $3.20 | $3.20 | 516,000 | — | — |
| 2025-07-02 | $3.11 | $3.11 | 877,300 | — | — |
| 2025-07-01 | $2.88 | $2.88 | 666,400 | — | — |
| 2025-06-30 | $2.89 | $2.89 | 653,100 | — | — |
| 2025-06-27 | $3.03 | $3.03 | 1,915,000 | — | — |
| 2025-06-26 | $3.08 | $3.08 | 1,564,800 | — | — |
| 2025-06-25 | $3.25 | $3.25 | 2,036,100 | — | — |
| 2025-06-24 | $2.99 | $2.99 | 2,471,700 | — | — |
| 2025-06-23 | $2.42 | $2.42 | 3,065,100 | — | — |
| 2025-06-20 | $2.59 | $2.59 | 1,651,700 | — | — |
| 2025-06-18 | $2.74 | $2.74 | 722,200 | — | — |
| 2025-06-17 | $2.69 | $2.69 | 702,200 | — | — |
| 2025-06-16 | $2.89 | $2.89 | 412,300 | — | — |
| 2025-06-13 | $2.88 | $2.88 | 900,900 | — | — |
| 2025-06-12 | $2.91 | $2.91 | 3,599,200 | — | — |
| 2025-06-11 | $3.10 | $3.10 | 1,353,900 | — | — |
| 2025-06-10 | $2.91 | $2.91 | 1,901,600 | — | — |
| 2025-06-09 | $2.66 | $2.66 | 831,200 | — | — |
| 2025-06-06 | $2.68 | $2.68 | 1,230,000 | — | — |
| 2025-06-05 | $2.46 | $2.46 | 739,800 | — | — |
| 2025-06-04 | $2.45 | $2.45 | 559,000 | — | — |
| 2025-06-03 | $2.41 | $2.41 | 1,075,300 | — | — |
| 2025-06-02 | $2.21 | $2.21 | 1,022,100 | — | — |
| 2025-05-30 | $2.25 | $2.25 | 1,226,500 | — | — |
| 2025-05-29 | $2.30 | $2.30 | 2,343,200 | — | — |
| 2025-05-28 | $1.99 | $1.99 | 1,109,400 | — | — |
| 2025-05-27 | $1.83 | $1.83 | 665,000 | — | — |
| 2025-05-23 | $1.87 | $1.87 | 442,400 | — | — |
| 2025-05-22 | $1.93 | $1.93 | 908,400 | — | — |
| 2025-05-21 | $1.93 | $1.93 | 1,117,100 | — | — |
| 2025-05-20 | $2.06 | $2.06 | 1,525,600 | — | — |
| 2025-05-19 | $1.95 | $1.95 | 726,700 | — | — |
| 2025-05-16 | $1.98 | $1.98 | 1,237,600 | — | — |
| 2025-05-15 | $1.87 | $1.87 | 984,600 | — | — |
| 2025-05-14 | $1.79 | $1.79 | 1,064,600 | — | — |
| 2025-05-13 | $1.88 | $1.88 | 1,170,400 | — | — |
| 2025-05-12 | $2.08 | $2.08 | 1,306,800 | — | — |
| 2025-05-09 | $2.12 | $2.12 | 786,800 | — | — |
| 2025-05-08 | $2.24 | $2.24 | 2,536,000 | — | — |
| 2025-05-07 | $2.17 | $2.17 | 1,592,500 | — | — |
| 2025-05-06 | $2.10 | $2.10 | 2,126,300 | — | — |
| 2025-05-05 | $2.69 | $2.69 | 1,139,100 | — | — |
| 2025-05-02 | $2.97 | $2.97 | 2,154,600 | — | — |
| 2025-05-01 | $2.86 | $2.86 | 3,094,600 | — | — |
| 2025-04-30 | $2.65 | $2.65 | 3,494,900 | — | — |
| 2025-04-29 | $2.39 | $2.39 | 786,300 | — | — |
| 2025-04-28 | $2.35 | $2.35 | 692,800 | — | — |
| 2025-04-25 | $2.33 | $2.33 | 628,600 | — | — |
| 2025-04-24 | $2.37 | $2.37 | 676,400 | — | — |
| 2025-04-23 | $2.26 | $2.26 | 1,416,200 | — | — |
| 2025-04-22 | $2.38 | $2.38 | 2,331,900 | — | — |
| 2025-04-21 | $2.01 | $2.01 | 1,159,100 | — | — |
| 2025-04-17 | $1.91 | $1.91 | 1,095,000 | — | — |
| 2025-04-16 | $1.84 | $1.84 | 518,900 | — | — |
| 2025-04-15 | $1.88 | $1.88 | 438,400 | — | — |
| 2025-04-14 | $1.87 | $1.87 | 565,100 | — | — |
| 2025-04-11 | $1.81 | $1.81 | 544,200 | — | — |
| 2025-04-10 | $1.78 | $1.78 | 601,200 | — | — |
| 2025-04-09 | $1.88 | $1.88 | 2,206,500 | — | — |
| 2025-04-08 | $1.71 | $1.71 | 611,500 | — | — |
| 2025-04-07 | $1.87 | $1.87 | 748,600 | — | — |
| 2025-04-04 | $1.96 | $1.96 | 810,000 | — | — |
| 2025-04-03 | $1.98 | $1.98 | 656,300 | — | — |
| 2025-04-02 | $2.20 | $2.20 | 1,631,400 | — | — |
| 2025-04-01 | $2.00 | $2.00 | 927,900 | — | — |
| 2025-03-31 | $2.15 | $2.15 | 1,020,800 | — | — |
| 2025-03-28 | $2.35 | $2.35 | 986,300 | — | — |
| 2025-03-27 | $2.40 | $2.40 | 2,168,300 | — | — |
| 2025-03-26 | $2.25 | $2.25 | 975,400 | — | — |
| 2025-03-25 | $2.31 | $2.31 | 1,517,200 | — | — |
| 2025-03-24 | $2.28 | $2.28 | 1,374,500 | — | — |
| 2025-03-21 | $2.54 | $2.54 | 655,400 | — | — |
| 2025-03-20 | $2.51 | $2.51 | 476,000 | — | — |
| 2025-03-19 | $2.57 | $2.57 | 1,287,400 | — | — |
| 2025-03-18 | $2.37 | $2.37 | 1,634,900 | — | — |
| 2025-03-17 | $2.55 | $2.55 | 1,054,300 | — | — |
| 2025-03-14 | $2.59 | $2.59 | 486,200 | — | — |
| 2025-03-13 | $2.61 | $2.61 | 507,500 | — | — |
| 2025-03-12 | $2.69 | $2.69 | 1,095,900 | — | — |
| 2025-03-11 | $2.65 | $2.65 | 1,265,200 | — | — |
| 2025-03-10 | $2.88 | $2.88 | 291,200 | — | — |
| 2025-03-07 | $3.03 | $3.03 | 285,000 | — | — |
| 2025-03-06 | $3.06 | $3.06 | 349,100 | — | — |
| 2025-03-05 | $3.18 | $3.18 | 565,000 | — | — |
| 2025-03-04 | $2.79 | $2.79 | 647,500 | — | — |
| 2025-03-03 | $2.65 | $2.65 | 440,900 | — | — |
| 2025-02-28 | $3.03 | $3.03 | 365,300 | — | — |
| 2025-02-27 | $2.92 | $2.92 | 412,500 | — | — |
| 2025-02-26 | $2.93 | $2.93 | 502,500 | — | — |
| 2025-02-25 | $2.95 | $2.95 | 740,600 | — | — |
| 2025-02-24 | $3.03 | $3.03 | 535,400 | — | — |
| 2025-02-21 | $3.19 | $3.19 | 514,300 | — | — |
| 2025-02-20 | $3.27 | $3.27 | 310,100 | — | — |
| 2025-02-19 | $3.31 | $3.31 | 765,100 | — | — |
| 2025-02-18 | $3.28 | $3.28 | 429,300 | — | — |
| 2025-02-14 | $3.34 | $3.34 | 330,000 | — | — |
| 2025-02-13 | $3.27 | $3.27 | 390,100 | — | — |
| 2025-02-12 | $3.23 | $3.23 | 451,000 | — | — |
| 2025-02-11 | $3.15 | $3.15 | 505,500 | — | — |
| 2025-02-10 | $3.37 | $3.37 | 394,200 | — | — |
| 2025-02-07 | $3.46 | $3.46 | 453,800 | — | — |
| 2025-02-06 | $3.59 | $3.59 | 460,800 | — | — |
| 2025-02-05 | $3.82 | $3.82 | 473,900 | — | — |
| 2025-02-04 | $3.67 | $3.67 | 1,530,300 | — | — |
| 2025-02-03 | $3.55 | $3.55 | 1,170,600 | — | — |
| 2025-01-31 | $3.84 | $3.84 | 899,000 | — | — |
| 2025-01-30 | $3.97 | $3.97 | 805,100 | — | — |
| 2025-01-29 | $3.71 | $3.71 | 652,300 | — | — |
| 2025-01-28 | $3.48 | $3.48 | 411,200 | — | — |
| 2025-01-27 | $3.46 | $3.46 | 566,700 | — | — |
| 2025-01-24 | $3.58 | $3.58 | 1,274,300 | — | — |
| 2025-01-23 | $3.63 | $3.63 | 267,600 | — | — |
| 2025-01-22 | $3.46 | $3.46 | 318,400 | — | — |
| 2025-01-21 | $3.43 | $3.43 | 323,600 | — | — |
| 2025-01-17 | $3.34 | $3.34 | 527,300 | — | — |
| 2025-01-16 | $3.25 | $3.25 | 354,000 | — | — |
| 2025-01-15 | $3.40 | $3.40 | 324,000 | — | — |
| 2025-01-14 | $3.29 | $3.29 | 391,500 | — | — |
| 2025-01-13 | $3.48 | $3.48 | 511,000 | — | — |
| 2025-01-10 | $3.66 | $3.66 | 587,700 | — | — |
| 2025-01-08 | $3.79 | $3.79 | 483,700 | — | — |
| 2025-01-07 | $3.96 | $3.96 | 420,700 | — | — |
| 2025-01-06 | $3.96 | $3.96 | 478,700 | — | — |
| 2025-01-03 | $4.18 | $4.18 | 671,800 | — | — |
| 2025-01-02 | $4.01 | $4.01 | 608,500 | — | — |