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
- 2007-10-25 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 | $3.93 | $3.93 | 47,000 | — | — |
| 2025-12-30 | $3.90 | $3.90 | 74,200 | — | — |
| 2025-12-29 | $3.92 | $3.92 | 50,700 | — | — |
| 2025-12-26 | $4.07 | $4.07 | 38,000 | — | — |
| 2025-12-24 | $4.05 | $4.05 | 30,000 | — | — |
| 2025-12-23 | $4.09 | $4.09 | 111,000 | — | — |
| 2025-12-22 | $4.17 | $4.17 | 47,400 | — | — |
| 2025-12-19 | $4.32 | $4.32 | 112,900 | — | — |
| 2025-12-18 | $3.92 | $3.92 | 151,300 | — | — |
| 2025-12-17 | $3.96 | $3.96 | 143,700 | — | — |
| 2025-12-16 | $4.10 | $4.10 | 108,600 | — | — |
| 2025-12-15 | $3.99 | $3.99 | 45,200 | — | — |
| 2025-12-12 | $4.05 | $4.05 | 51,900 | — | — |
| 2025-12-11 | $4.20 | $4.20 | 125,800 | — | — |
| 2025-12-10 | $4.22 | $4.22 | 85,600 | — | — |
| 2025-12-09 | $4.21 | $4.21 | 96,900 | — | — |
| 2025-12-08 | $4.34 | $4.34 | 97,700 | — | — |
| 2025-12-05 | $4.05 | $4.05 | 63,200 | — | — |
| 2025-12-04 | $4.25 | $4.25 | 69,300 | — | — |
| 2025-12-03 | $4.20 | $4.20 | 77,900 | — | — |
| 2025-12-02 | $4.06 | $4.06 | 51,300 | — | — |
| 2025-12-01 | $4.10 | $4.10 | 28,300 | — | — |
| 2025-11-28 | $4.27 | $4.27 | 130,500 | — | — |
| 2025-11-26 | $4.21 | $4.21 | 111,700 | — | — |
| 2025-11-25 | $4.09 | $4.09 | 411,800 | — | — |
| 2025-11-24 | $4.47 | $4.47 | 101,100 | — | — |
| 2025-11-21 | $4.31 | $4.31 | 67,700 | — | — |
| 2025-11-20 | $4.34 | $4.34 | 23,500 | — | — |
| 2025-11-19 | $4.33 | $4.33 | 69,900 | — | — |
| 2025-11-18 | $4.34 | $4.34 | 73,400 | — | — |
| 2025-11-17 | $4.21 | $4.21 | 43,200 | — | — |
| 2025-11-14 | $4.19 | $4.19 | 35,100 | — | — |
| 2025-11-13 | $4.30 | $4.30 | 92,900 | — | — |
| 2025-11-12 | $4.75 | $4.75 | 118,300 | — | — |
| 2025-11-11 | $4.41 | $4.41 | 25,200 | — | — |
| 2025-11-10 | $4.32 | $4.32 | 49,900 | — | — |
| 2025-11-07 | $4.25 | $4.25 | 51,000 | — | — |
| 2025-11-06 | $4.29 | $4.29 | 133,700 | — | — |
| 2025-11-05 | $4.08 | $4.08 | 50,100 | — | — |
| 2025-11-04 | $4.10 | $4.10 | 65,800 | — | — |
| 2025-11-03 | $4.43 | $4.43 | 88,600 | — | — |
| 2025-10-31 | $4.29 | $4.29 | 72,400 | — | — |
| 2025-10-30 | $4.32 | $4.32 | 105,000 | — | — |
| 2025-10-29 | $4.35 | $4.35 | 105,200 | — | — |
| 2025-10-28 | $4.28 | $4.28 | 68,600 | — | — |
| 2025-10-27 | $4.15 | $4.15 | 56,200 | — | — |
| 2025-10-24 | $4.33 | $4.33 | 44,200 | — | — |
| 2025-10-23 | $4.33 | $4.33 | 51,900 | — | — |
| 2025-10-22 | $4.28 | $4.28 | 92,000 | — | — |
| 2025-10-21 | $4.53 | $4.53 | 136,400 | — | — |
| 2025-10-20 | $4.33 | $4.33 | 85,600 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 107,700 | — | — |
| 2025-10-16 | $4.36 | $4.36 | 306,800 | — | — |
| 2025-10-15 | $4.23 | $4.23 | 103,200 | — | — |
| 2025-10-14 | $4.45 | $4.45 | 288,100 | — | — |
| 2025-10-13 | $4.34 | $4.34 | 286,300 | — | — |
| 2025-10-10 | $4.77 | $4.77 | 140,800 | — | — |
| 2025-10-09 | $4.80 | $4.80 | 102,200 | — | — |
| 2025-10-08 | $4.81 | $4.81 | 81,000 | — | — |
| 2025-10-07 | $4.97 | $4.97 | 83,900 | — | — |
| 2025-10-06 | $5.05 | $5.05 | 52,300 | — | — |
| 2025-10-03 | $5.32 | $5.32 | 161,400 | — | — |
| 2025-10-02 | $5.37 | $5.37 | 269,700 | — | — |
| 2025-10-01 | $4.81 | $4.81 | 140,500 | — | — |
| 2025-09-30 | $5.03 | $5.03 | 92,000 | — | — |
| 2025-09-29 | $5.19 | $5.19 | 73,200 | — | — |
| 2025-09-26 | $5.06 | $5.06 | 373,400 | — | — |
| 2025-09-25 | $5.25 | $5.25 | 110,300 | — | — |
| 2025-09-24 | $5.34 | $5.34 | 86,600 | — | — |
| 2025-09-23 | $5.22 | $5.22 | 77,800 | — | — |
| 2025-09-22 | $5.42 | $5.42 | 103,700 | — | — |
| 2025-09-19 | $5.45 | $5.45 | 136,400 | — | — |
| 2025-09-18 | $5.42 | $5.42 | 50,100 | — | — |
| 2025-09-17 | $5.63 | $5.63 | 37,600 | — | — |
| 2025-09-16 | $5.63 | $5.63 | 154,100 | — | — |
| 2025-09-15 | $5.70 | $5.70 | 209,000 | — | — |
| 2025-09-12 | $6.01 | $6.01 | 330,200 | — | — |
| 2025-09-11 | $5.27 | $5.27 | 556,200 | — | — |
| 2025-09-10 | $4.96 | $4.96 | 624,500 | — | — |
| 2025-09-09 | $4.80 | $4.80 | 167,900 | — | — |
| 2025-09-08 | $4.33 | $4.33 | 59,800 | — | — |
| 2025-09-05 | $4.57 | $4.57 | 94,400 | — | — |
| 2025-09-04 | $4.47 | $4.47 | 91,800 | — | — |
| 2025-09-03 | $4.62 | $4.62 | 118,100 | — | — |
| 2025-09-02 | $4.14 | $4.14 | 57,200 | — | — |
| 2025-08-29 | $4.45 | $4.45 | 219,600 | — | — |
| 2025-08-28 | $3.92 | $3.92 | 94,300 | — | — |
| 2025-08-27 | $3.42 | $3.42 | 19,600 | — | — |
| 2025-08-26 | $3.44 | $3.44 | 74,700 | — | — |
| 2025-08-25 | $3.29 | $3.29 | 127,900 | — | — |
| 2025-08-22 | $3.41 | $3.41 | 131,000 | — | — |
| 2025-08-21 | $3.31 | $3.31 | 63,100 | — | — |
| 2025-08-20 | $3.52 | $3.52 | 157,500 | — | — |
| 2025-08-19 | $3.48 | $3.48 | 122,400 | — | — |
| 2025-08-18 | $3.82 | $3.82 | 126,800 | — | — |
| 2025-08-15 | $3.59 | $3.59 | 101,000 | — | — |
| 2025-08-14 | $3.90 | $3.90 | 88,200 | — | — |
| 2025-08-13 | $4.06 | $4.06 | 478,600 | — | — |
| 2025-08-12 | $4.85 | $4.85 | 73,900 | — | — |
| 2025-08-11 | $4.98 | $4.98 | 117,100 | — | — |
| 2025-08-08 | $4.83 | $4.83 | 81,000 | — | — |
| 2025-08-07 | $4.88 | $4.88 | 115,100 | — | — |
| 2025-08-06 | $4.48 | $4.48 | 91,600 | — | — |
| 2025-08-05 | $4.38 | $4.38 | 102,700 | — | — |
| 2025-08-04 | $4.86 | $4.86 | 193,900 | — | — |
| 2025-08-01 | $4.87 | $4.87 | 294,200 | — | — |
| 2025-07-31 | $3.97 | $3.97 | 126,900 | — | — |
| 2025-07-30 | $3.73 | $3.73 | 111,000 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 161,600 | — | — |
| 2025-07-28 | $4.07 | $4.07 | 83,300 | — | — |
| 2025-07-25 | $4.11 | $4.11 | 147,700 | — | — |
| 2025-07-24 | $4.29 | $4.29 | 175,100 | — | — |
| 2025-07-23 | $4.15 | $4.15 | 186,600 | — | — |
| 2025-07-22 | $4.25 | $4.25 | 163,600 | — | — |
| 2025-07-21 | $3.92 | $3.92 | 134,100 | — | — |
| 2025-07-18 | $4.06 | $4.06 | 258,700 | — | — |
| 2025-07-17 | $3.78 | $3.78 | 243,000 | — | — |
| 2025-07-16 | $3.72 | $3.72 | 1,031,500 | — | — |
| 2025-07-15 | $3.71 | $3.71 | 569,700 | — | — |
| 2025-07-14 | $3.30 | $3.30 | 573,800 | — | — |
| 2025-07-11 | $3.97 | $3.97 | 831,700 | — | — |
| 2025-07-10 | $4.22 | $4.22 | 1,974,400 | — | — |
| 2025-07-09 | $2.75 | $2.75 | 1,259,000 | — | — |
| 2025-07-08 | $2.53 | $2.53 | 1,482,500 | — | — |
| 2025-07-07 | $2.24 | $2.24 | 2,277,700 | — | — |
| 2025-07-03 | $2.83 | $2.83 | 64,133,000 | — | — |
| 2025-07-02 | $2.02 | $2.02 | 38,082,200 | — | — |
| 2025-07-01 | $1.18 | $1.18 | 12,688,300 | — | — |
| 2025-06-30 | $0.91 | $0.91 | 236,000 | — | — |
| 2025-06-27 | $0.71 | $0.71 | 23,100 | — | — |
| 2025-06-26 | $0.77 | $0.77 | 50,300 | — | — |
| 2025-06-25 | $0.78 | $0.78 | 208,400 | — | — |
| 2025-06-24 | $0.87 | $0.87 | 321,100 | — | — |
| 2025-06-23 | $0.79 | $0.79 | 25,100 | — | — |
| 2025-06-20 | $0.78 | $0.78 | 84,000 | — | — |
| 2025-06-18 | $0.83 | $0.83 | 347,600 | — | — |
| 2025-06-17 | $1.11 | $1.11 | 244,200 | — | — |
| 2025-06-16 | $1.11 | $1.11 | 8,000 | — | — |
| 2025-06-13 | $1.14 | $1.14 | 90,800 | — | — |
| 2025-06-12 | $1.31 | $1.31 | 4,100 | — | — |
| 2025-06-11 | $1.23 | $1.23 | 7,000 | — | — |
| 2025-06-10 | $1.31 | $1.31 | 13,300 | — | — |
| 2025-06-09 | $1.25 | $1.25 | 87,800 | — | — |
| 2025-06-06 | $1.33 | $1.33 | 3,200 | — | — |
| 2025-06-05 | $1.38 | $1.38 | 11,400 | — | — |
| 2025-06-04 | $1.39 | $1.39 | 27,700 | — | — |
| 2025-06-03 | $1.41 | $1.41 | 21,100 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 55,100 | — | — |
| 2025-05-30 | $1.17 | $1.17 | 9,300 | — | — |
| 2025-05-29 | $1.25 | $1.25 | 12,600 | — | — |
| 2025-05-28 | $1.34 | $1.34 | 15,900 | — | — |
| 2025-05-27 | $1.33 | $1.33 | 17,000 | — | — |
| 2025-05-23 | $1.32 | $1.32 | 20,100 | — | — |
| 2025-05-22 | $1.26 | $1.26 | 1,900 | — | — |
| 2025-05-21 | $1.34 | $1.34 | 3,500 | — | — |
| 2025-05-20 | $1.31 | $1.31 | 2,600 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 20,200 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 15,900 | — | — |
| 2025-05-15 | $1.44 | $1.44 | 19,700 | — | — |
| 2025-05-14 | $1.49 | $1.49 | 8,000 | — | — |
| 2025-05-13 | $1.41 | $1.41 | 160,300 | — | — |
| 2025-05-12 | $1.28 | $1.28 | 6,300 | — | — |
| 2025-05-09 | $1.22 | $1.22 | 10,900 | — | — |
| 2025-05-08 | $1.21 | $1.21 | 4,200 | — | — |
| 2025-05-07 | $1.17 | $1.17 | 6,400 | — | — |
| 2025-05-06 | $1.18 | $1.18 | 9,100 | — | — |
| 2025-05-05 | $1.26 | $1.26 | 2,500 | — | — |
| 2025-05-02 | $1.25 | $1.25 | 9,200 | — | — |
| 2025-05-01 | $1.26 | $1.26 | 2,200 | — | — |
| 2025-04-30 | $1.26 | $1.26 | 2,600 | — | — |
| 2025-04-29 | $1.29 | $1.29 | 7,800 | — | — |
| 2025-04-28 | $1.32 | $1.32 | 7,000 | — | — |
| 2025-04-25 | $1.28 | $1.28 | 1,900 | — | — |
| 2025-04-24 | $1.26 | $1.26 | 22,200 | — | — |
| 2025-04-23 | $1.30 | $1.30 | 32,700 | — | — |
| 2025-04-22 | $1.17 | $1.17 | 18,700 | — | — |
| 2025-04-21 | $1.24 | $1.24 | 6,100 | — | — |
| 2025-04-17 | $1.13 | $1.13 | 500 | — | — |
| 2025-04-16 | $1.23 | $1.23 | 3,800 | — | — |
| 2025-04-15 | $1.24 | $1.24 | 4,500 | — | — |
| 2025-04-14 | $1.19 | $1.19 | 1,100 | — | — |
| 2025-04-11 | $1.21 | $1.21 | 6,200 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 8,600 | — | — |
| 2025-04-09 | $1.19 | $1.19 | 6,900 | — | — |
| 2025-04-08 | $1.10 | $1.10 | 7,600 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 4,700 | — | — |
| 2025-04-04 | $1.22 | $1.22 | 3,200 | — | — |
| 2025-04-03 | $1.19 | $1.19 | 3,400 | — | — |
| 2025-04-02 | $1.22 | $1.22 | 17,000 | — | — |
| 2025-04-01 | $1.20 | $1.20 | 4,100 | — | — |
| 2025-03-31 | $1.21 | $1.21 | 4,600 | — | — |
| 2025-03-28 | $1.27 | $1.27 | 8,700 | — | — |
| 2025-03-27 | $1.25 | $1.25 | 6,700 | — | — |
| 2025-03-26 | $1.22 | $1.22 | 32,400 | — | — |
| 2025-03-25 | $1.35 | $1.35 | 188,200 | — | — |
| 2025-03-24 | $1.34 | $1.34 | 128,500 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 18,000 | — | — |
| 2025-03-20 | $1.31 | $1.31 | 20,900 | — | — |
| 2025-03-19 | $1.22 | $1.22 | 4,300 | — | — |
| 2025-03-18 | $1.20 | $1.20 | 10,900 | — | — |
| 2025-03-17 | $1.22 | $1.22 | 12,000 | — | — |
| 2025-03-14 | $1.21 | $1.21 | 26,200 | — | — |
| 2025-03-13 | $1.20 | $1.20 | 59,900 | — | — |
| 2025-03-12 | $1.11 | $1.11 | 30,800 | — | — |
| 2025-03-11 | $1.09 | $1.09 | 17,300 | — | — |
| 2025-03-10 | $1.17 | $1.17 | 17,100 | — | — |
| 2025-03-07 | $1.20 | $1.20 | 13,200 | — | — |
| 2025-03-06 | $1.21 | $1.21 | 9,400 | — | — |
| 2025-03-05 | $1.20 | $1.20 | 20,300 | — | — |
| 2025-03-04 | $1.21 | $1.21 | 14,500 | — | — |
| 2025-03-03 | $1.21 | $1.21 | 33,300 | — | — |
| 2025-02-28 | $1.30 | $1.30 | 38,400 | — | — |
| 2025-02-27 | $1.40 | $1.40 | 15,600 | — | — |
| 2025-02-26 | $1.38 | $1.38 | 18,300 | — | — |
| 2025-02-25 | $1.52 | $1.52 | 33,600 | — | — |
| 2025-02-24 | $1.32 | $1.32 | 32,400 | — | — |
| 2025-02-21 | $1.27 | $1.27 | 46,200 | — | — |
| 2025-02-20 | $1.36 | $1.36 | 77,800 | — | — |
| 2025-02-19 | $1.41 | $1.41 | 30,400 | — | — |
| 2025-02-18 | $1.43 | $1.43 | 51,300 | — | — |
| 2025-02-14 | $1.45 | $1.45 | 93,700 | — | — |
| 2025-02-13 | $1.40 | $1.40 | 146,300 | — | — |
| 2025-02-12 | $1.70 | $1.70 | 70,900 | — | — |
| 2025-02-11 | $1.93 | $1.93 | 1,794,400 | — | — |
| 2025-02-10 | $2.28 | $2.28 | 593,000 | — | — |
| 2025-02-07 | $2.46 | $2.46 | 18,400 | — | — |
| 2025-02-06 | $2.80 | $2.80 | 4,600 | — | — |
| 2025-02-05 | $2.51 | $2.51 | 45,200 | — | — |
| 2025-02-04 | $2.88 | $2.88 | 35,900 | — | — |
| 2025-02-03 | $2.74 | $2.74 | 84,500 | — | — |
| 2025-01-31 | $2.47 | $2.47 | 2,800 | — | — |
| 2025-01-30 | $2.48 | $2.48 | 3,800 | — | — |
| 2025-01-29 | $2.46 | $2.46 | 2,100 | — | — |
| 2025-01-28 | $2.46 | $2.46 | 6,000 | — | — |
| 2025-01-27 | $2.37 | $2.37 | 8,000 | — | — |
| 2025-01-24 | $2.40 | $2.40 | 5,400 | — | — |
| 2025-01-23 | $2.45 | $2.45 | 10,800 | — | — |
| 2025-01-22 | $2.39 | $2.39 | 4,700 | — | — |
| 2025-01-21 | $2.38 | $2.38 | 9,800 | — | — |
| 2025-01-17 | $2.33 | $2.33 | 900 | — | — |
| 2025-01-16 | $2.41 | $2.41 | 2,400 | — | — |
| 2025-01-15 | $2.45 | $2.45 | 6,600 | — | — |
| 2025-01-14 | $2.50 | $2.50 | 9,600 | — | — |
| 2025-01-13 | $2.41 | $2.41 | 20,100 | — | — |
| 2025-01-10 | $2.59 | $2.59 | 26,800 | — | — |
| 2025-01-08 | $2.30 | $2.30 | 13,800 | — | — |
| 2025-01-07 | $2.40 | $2.40 | 5,300 | — | — |
| 2025-01-06 | $2.40 | $2.40 | 44,600 | — | — |
| 2025-01-03 | $2.33 | $2.33 | 76,600 | — | — |
| 2025-01-02 | $2.22 | $2.22 | 23,000 | — | — |