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
- 2010-10-14 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 | $3.23 | $3.23 | 40,700 | — | — |
| 2025-12-30 | $3.01 | $3.01 | 111,100 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 41,600 | — | — |
| 2025-12-26 | $3.68 | $3.68 | 31,200 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 37,200 | — | — |
| 2025-12-23 | $3.98 | $3.98 | 20,500 | — | — |
| 2025-12-22 | $3.96 | $3.96 | 37,400 | — | — |
| 2025-12-19 | $4.20 | $4.20 | 215,900 | — | — |
| 2025-12-18 | $3.74 | $3.74 | 90,600 | — | — |
| 2025-12-17 | $3.19 | $3.19 | 69,400 | — | — |
| 2025-12-16 | $3.10 | $3.10 | 35,600 | — | — |
| 2025-12-15 | $3.00 | $3.00 | 140,200 | — | — |
| 2025-12-12 | $3.77 | $3.77 | 37,900 | — | — |
| 2025-12-11 | $4.53 | $4.53 | 72,200 | — | — |
| 2025-12-10 | $4.20 | $4.20 | 48,300 | — | — |
| 2025-12-09 | $3.80 | $3.80 | 4,400 | — | — |
| 2025-12-08 | $3.73 | $3.73 | 25,600 | — | — |
| 2025-12-05 | $3.80 | $3.80 | 11,400 | — | — |
| 2025-12-04 | $3.86 | $3.86 | 19,300 | — | — |
| 2025-12-03 | $4.03 | $4.03 | 7,100 | — | — |
| 2025-12-02 | $3.78 | $3.78 | 9,200 | — | — |
| 2025-12-01 | $3.86 | $3.86 | 12,600 | — | — |
| 2025-11-28 | $3.72 | $3.72 | 11,000 | — | — |
| 2025-11-26 | $3.54 | $3.54 | 13,600 | — | — |
| 2025-11-25 | $3.72 | $3.72 | 40,700 | — | — |
| 2025-11-24 | $3.84 | $3.84 | 21,100 | — | — |
| 2025-11-21 | $3.54 | $3.54 | 26,600 | — | — |
| 2025-11-20 | $3.68 | $3.68 | 17,700 | — | — |
| 2025-11-19 | $3.85 | $3.85 | 64,900 | — | — |
| 2025-11-18 | $4.08 | $4.08 | 54,000 | — | — |
| 2025-11-17 | $3.80 | $3.80 | 28,400 | — | — |
| 2025-11-14 | $3.96 | $3.96 | 28,900 | — | — |
| 2025-11-13 | $4.16 | $4.16 | 37,900 | — | — |
| 2025-11-12 | $4.44 | $4.44 | 63,000 | — | — |
| 2025-11-11 | $4.38 | $4.38 | 15,700 | — | — |
| 2025-11-10 | $4.49 | $4.49 | 42,600 | — | — |
| 2025-11-07 | $4.60 | $4.60 | 41,000 | — | — |
| 2025-11-06 | $4.22 | $4.22 | 10,200 | — | — |
| 2025-11-05 | $4.50 | $4.50 | 8,400 | — | — |
| 2025-11-04 | $4.40 | $4.40 | 19,700 | — | — |
| 2025-11-03 | $4.59 | $4.59 | 23,300 | — | — |
| 2025-10-31 | $4.51 | $4.51 | 16,100 | — | — |
| 2025-10-30 | $4.39 | $4.39 | 32,600 | — | — |
| 2025-10-29 | $4.46 | $4.46 | 32,800 | — | — |
| 2025-10-28 | $4.73 | $4.73 | 264,100 | — | — |
| 2025-10-27 | $4.24 | $4.24 | 191,500 | — | — |
| 2025-10-24 | $4.53 | $4.53 | 610,400 | — | — |
| 2025-10-23 | $3.33 | $3.33 | 58,200 | — | — |
| 2025-10-22 | $3.21 | $3.21 | 39,700 | — | — |
| 2025-10-21 | $3.18 | $3.18 | 22,600 | — | — |
| 2025-10-20 | $3.35 | $3.35 | 33,100 | — | — |
| 2025-10-17 | $3.05 | $3.05 | 15,100 | — | — |
| 2025-10-16 | $2.84 | $2.84 | 79,100 | — | — |
| 2025-10-15 | $3.25 | $3.25 | 39,900 | — | — |
| 2025-10-14 | $3.36 | $3.36 | 28,500 | — | — |
| 2025-10-13 | $3.38 | $3.38 | 74,200 | — | — |
| 2025-10-10 | $3.72 | $3.72 | 41,600 | — | — |
| 2025-10-09 | $3.67 | $3.67 | 24,300 | — | — |
| 2025-10-08 | $3.52 | $3.52 | 27,500 | — | — |
| 2025-10-07 | $3.44 | $3.44 | 5,400 | — | — |
| 2025-10-06 | $3.58 | $3.58 | 20,700 | — | — |
| 2025-10-03 | $3.67 | $3.67 | 74,000 | — | — |
| 2025-10-02 | $3.34 | $3.34 | 12,000 | — | — |
| 2025-10-01 | $3.32 | $3.32 | 26,300 | — | — |
| 2025-09-30 | $3.33 | $3.33 | 18,400 | — | — |
| 2025-09-29 | $3.37 | $3.37 | 43,500 | — | — |
| 2025-09-26 | $3.39 | $3.39 | 12,800 | — | — |
| 2025-09-25 | $3.40 | $3.40 | 8,800 | — | — |
| 2025-09-24 | $3.53 | $3.53 | 12,900 | — | — |
| 2025-09-23 | $3.84 | $3.84 | 7,300 | — | — |
| 2025-09-22 | $3.63 | $3.63 | 3,300 | — | — |
| 2025-09-19 | $3.60 | $3.60 | 68,600 | — | — |
| 2025-09-18 | $3.53 | $3.53 | 33,600 | — | — |
| 2025-09-17 | $3.56 | $3.56 | 34,100 | — | — |
| 2025-09-16 | $3.70 | $3.70 | 18,000 | — | — |
| 2025-09-15 | $3.86 | $3.86 | 11,700 | — | — |
| 2025-09-12 | $3.94 | $3.94 | 9,900 | — | — |
| 2025-09-11 | $3.94 | $3.94 | 9,000 | — | — |
| 2025-09-10 | $3.78 | $3.78 | 9,600 | — | — |
| 2025-09-09 | $4.03 | $4.03 | 12,500 | — | — |
| 2025-09-08 | $3.98 | $3.98 | 8,100 | — | — |
| 2025-09-05 | $3.94 | $3.94 | 17,700 | — | — |
| 2025-09-04 | $3.96 | $3.96 | 4,800 | — | — |
| 2025-09-03 | $4.22 | $4.22 | 73,000 | — | — |
| 2025-09-02 | $3.88 | $3.88 | 6,600 | — | — |
| 2025-08-29 | $3.83 | $3.83 | 1,100 | — | — |
| 2025-08-28 | $4.00 | $4.00 | 28,500 | — | — |
| 2025-08-27 | $3.59 | $3.59 | 4,600 | — | — |
| 2025-08-26 | $3.77 | $3.77 | 35,700 | — | — |
| 2025-08-25 | $3.30 | $3.30 | 25,300 | — | — |
| 2025-08-22 | $3.47 | $3.47 | 27,200 | — | — |
| 2025-08-21 | $3.73 | $3.73 | 4,600 | — | — |
| 2025-08-20 | $3.66 | $3.66 | 23,700 | — | — |
| 2025-08-19 | $3.59 | $3.59 | 13,900 | — | — |
| 2025-08-18 | $3.69 | $3.69 | 35,200 | — | — |
| 2025-08-15 | $3.55 | $3.55 | 20,800 | — | — |
| 2025-08-14 | $3.85 | $3.85 | 900 | — | — |
| 2025-08-13 | $3.89 | $3.89 | 3,400 | — | — |
| 2025-08-12 | $3.99 | $3.99 | 6,700 | — | — |
| 2025-08-11 | $3.87 | $3.87 | 4,700 | — | — |
| 2025-08-08 | $4.03 | $4.03 | 11,900 | — | — |
| 2025-08-07 | $4.02 | $4.02 | 25,400 | — | — |
| 2025-08-06 | $4.00 | $4.00 | 73,900 | — | — |
| 2025-08-05 | $3.71 | $3.71 | 9,300 | — | — |
| 2025-08-04 | $3.68 | $3.68 | 20,800 | — | — |
| 2025-08-01 | $3.74 | $3.74 | 5,600 | — | — |
| 2025-07-31 | $3.63 | $3.63 | 10,700 | — | — |
| 2025-07-30 | $3.93 | $3.93 | 3,700 | — | — |
| 2025-07-29 | $4.00 | $4.00 | 5,600 | — | — |
| 2025-07-28 | $3.96 | $3.96 | 36,000 | — | — |
| 2025-07-25 | $3.97 | $3.97 | 40,000 | — | — |
| 2025-07-24 | $3.93 | $3.93 | 11,700 | — | — |
| 2025-07-23 | $4.13 | $4.13 | 26,900 | — | — |
| 2025-07-22 | $4.11 | $4.11 | 26,400 | — | — |
| 2025-07-21 | $4.02 | $4.02 | 33,100 | — | — |
| 2025-07-18 | $3.81 | $3.81 | 85,500 | — | — |
| 2025-07-17 | $3.91 | $3.91 | 36,700 | — | — |
| 2025-07-16 | $4.03 | $4.03 | 17,400 | — | — |
| 2025-07-15 | $3.91 | $3.91 | 94,700 | — | — |
| 2025-07-14 | $4.10 | $4.10 | 9,300 | — | — |
| 2025-07-11 | $3.81 | $3.81 | 21,600 | — | — |
| 2025-07-10 | $3.97 | $3.97 | 4,500 | — | — |
| 2025-07-09 | $4.12 | $4.12 | 11,700 | — | — |
| 2025-07-08 | $4.07 | $4.07 | 13,500 | — | — |
| 2025-07-07 | $3.86 | $3.86 | 22,900 | — | — |
| 2025-07-03 | $3.55 | $3.55 | 22,300 | — | — |
| 2025-07-02 | $3.79 | $3.79 | 19,600 | — | — |
| 2025-07-01 | $3.65 | $3.65 | 5,400 | — | — |
| 2025-06-30 | $3.51 | $3.51 | 25,200 | — | — |
| 2025-06-27 | $3.51 | $3.51 | 7,800 | — | — |
| 2025-06-26 | $3.44 | $3.44 | 84,300 | — | — |
| 2025-06-25 | $3.31 | $3.31 | 27,100 | — | — |
| 2025-06-24 | $3.37 | $3.37 | 120,400 | — | — |
| 2025-06-23 | $3.43 | $3.43 | 7,100 | — | — |
| 2025-06-20 | $3.11 | $3.11 | 21,600 | — | — |
| 2025-06-18 | $3.24 | $3.24 | 25,400 | — | — |
| 2025-06-17 | $3.36 | $3.36 | 4,400 | — | — |
| 2025-06-16 | $3.10 | $3.10 | 28,600 | — | — |
| 2025-06-13 | $3.46 | $3.46 | 18,900 | — | — |
| 2025-06-12 | $3.70 | $3.70 | 30,200 | — | — |
| 2025-06-11 | $3.78 | $3.78 | 44,300 | — | — |
| 2025-06-10 | $3.48 | $3.48 | 26,500 | — | — |
| 2025-06-09 | $3.23 | $3.23 | 42,600 | — | — |
| 2025-06-06 | $3.07 | $3.07 | 401,300 | — | — |
| 2025-06-05 | $2.83 | $2.83 | 36,000 | — | — |
| 2025-06-04 | $2.70 | $2.70 | 39,200 | — | — |
| 2025-06-03 | $2.33 | $2.33 | 37,200 | — | — |
| 2025-06-02 | $2.10 | $2.10 | 35,200 | — | — |
| 2025-05-30 | $2.05 | $2.05 | 75,300 | — | — |
| 2025-05-29 | $1.94 | $1.94 | 26,400 | — | — |
| 2025-05-28 | $1.95 | $1.95 | 52,300 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 17,000 | — | — |
| 2025-05-23 | $2.09 | $2.09 | 17,200 | — | — |
| 2025-05-22 | $2.07 | $2.07 | 18,300 | — | — |
| 2025-05-21 | $2.06 | $2.06 | 23,800 | — | — |
| 2025-05-20 | $2.14 | $2.14 | 8,200 | — | — |
| 2025-05-19 | $2.28 | $2.28 | 38,400 | — | — |
| 2025-05-16 | $2.34 | $2.34 | 20,500 | — | — |
| 2025-05-15 | $2.20 | $2.20 | 81,800 | — | — |
| 2025-05-14 | $2.46 | $2.46 | 49,900 | — | — |
| 2025-05-13 | $2.20 | $2.20 | 60,600 | — | — |
| 2025-05-12 | $2.21 | $2.21 | 84,300 | — | — |
| 2025-05-09 | $2.00 | $2.00 | 138,100 | — | — |
| 2025-05-08 | $2.17 | $2.17 | 98,400 | — | — |
| 2025-05-07 | $2.12 | $2.12 | 120,000 | — | — |
| 2025-05-06 | $2.48 | $2.48 | 317,500 | — | — |
| 2025-05-05 | $2.21 | $2.21 | 331,500 | — | — |
| 2025-05-02 | $1.95 | $1.95 | 4,312,900 | — | — |
| 2025-05-01 | $1.69 | $1.69 | 83,000 | — | — |
| 2025-04-30 | $1.87 | $1.87 | 92,600 | — | — |
| 2025-04-29 | $2.02 | $2.02 | 33,900 | — | — |
| 2025-04-28 | $2.25 | $2.25 | 20,700 | — | — |
| 2025-04-25 | $2.35 | $2.35 | 47,500 | — | — |
| 2025-04-24 | $2.43 | $2.43 | 81,500 | — | — |
| 2025-04-23 | $2.68 | $2.68 | 32,100 | — | — |
| 2025-04-22 | $2.76 | $2.76 | 77,400 | — | — |
| 2025-04-21 | $2.58 | $2.58 | 67,000 | — | — |
| 2025-04-17 | $2.93 | $2.93 | 59,700 | — | — |
| 2025-04-16 | $3.16 | $3.16 | 35,900 | — | — |
| 2025-04-15 | $3.65 | $3.65 | 8,500 | — | — |
| 2025-04-14 | $3.70 | $3.70 | 30,500 | — | — |
| 2025-04-11 | $4.02 | $4.02 | 34,600 | — | — |
| 2025-04-10 | $4.56 | $4.56 | 47,600 | — | — |
| 2025-04-09 | $5.03 | $5.03 | 73,400 | — | — |
| 2025-04-08 | $5.40 | $5.40 | 80,400 | — | — |
| 2025-04-07 | $5.12 | $5.12 | 67,800 | — | — |
| 2025-04-04 | $5.99 | $5.99 | 64,700 | — | — |
| 2025-04-03 | $5.32 | $5.32 | 24,600 | — | — |
| 2025-04-02 | $5.89 | $5.89 | 105,900 | — | — |
| 2025-04-01 | $5.76 | $5.76 | 72,600 | — | — |
| 2025-03-31 | $5.69 | $5.69 | 36,100 | — | — |
| 2025-03-28 | $5.53 | $5.53 | 51,200 | — | — |
| 2025-03-27 | $5.67 | $5.67 | 25,500 | — | — |
| 2025-03-26 | $5.84 | $5.84 | 65,500 | — | — |
| 2025-03-25 | $6.00 | $6.00 | 49,900 | — | — |
| 2025-03-24 | $5.57 | $5.57 | 124,500 | — | — |
| 2025-03-21 | $5.24 | $5.24 | 128,100 | — | — |
| 2025-03-20 | $4.55 | $4.55 | 29,900 | — | — |
| 2025-03-19 | $4.53 | $4.53 | 29,100 | — | — |
| 2025-03-18 | $4.39 | $4.39 | 11,200 | — | — |
| 2025-03-17 | $4.26 | $4.26 | 34,600 | — | — |
| 2025-03-14 | $4.02 | $4.02 | 4,600 | — | — |
| 2025-03-13 | $4.02 | $4.02 | 16,700 | — | — |
| 2025-03-12 | $4.00 | $4.00 | 17,600 | — | — |
| 2025-03-11 | $3.55 | $3.55 | 38,500 | — | — |
| 2025-03-10 | $3.72 | $3.72 | 24,800 | — | — |
| 2025-03-07 | $4.05 | $4.05 | 28,300 | — | — |
| 2025-03-06 | $3.68 | $3.68 | 11,100 | — | — |
| 2025-03-05 | $3.75 | $3.75 | 17,900 | — | — |
| 2025-03-04 | $3.23 | $3.23 | 17,700 | — | — |
| 2025-03-03 | $3.39 | $3.39 | 71,200 | — | — |
| 2025-02-28 | $3.98 | $3.98 | 57,600 | — | — |
| 2025-02-27 | $3.97 | $3.97 | 71,600 | — | — |
| 2025-02-26 | $3.89 | $3.89 | 39,500 | — | — |
| 2025-02-25 | $3.70 | $3.70 | 29,000 | — | — |
| 2025-02-24 | $4.28 | $4.28 | 16,100 | — | — |
| 2025-02-21 | $4.29 | $4.29 | 22,800 | — | — |
| 2025-02-20 | $4.20 | $4.20 | 22,600 | — | — |
| 2025-02-19 | $4.60 | $4.60 | 17,500 | — | — |
| 2025-02-18 | $4.62 | $4.62 | 20,600 | — | — |
| 2025-02-14 | $5.54 | $5.54 | 28,400 | — | — |
| 2025-02-13 | $5.93 | $5.93 | 29,900 | — | — |
| 2025-02-12 | $6.21 | $6.21 | 53,600 | — | — |
| 2025-02-11 | $4.95 | $4.95 | 19,300 | — | — |
| 2025-02-10 | $5.05 | $5.05 | 33,400 | — | — |
| 2025-02-07 | $5.01 | $5.01 | 101,400 | — | — |
| 2025-02-06 | $6.27 | $6.27 | 43,400 | — | — |
| 2025-02-05 | $6.64 | $6.64 | 5,900 | — | — |
| 2025-02-04 | $6.69 | $6.69 | 9,500 | — | — |
| 2025-02-03 | $7.07 | $7.07 | 40,400 | — | — |
| 2025-01-31 | $6.74 | $6.74 | 29,400 | — | — |
| 2025-01-30 | $6.86 | $6.86 | 7,900 | — | — |
| 2025-01-29 | $6.69 | $6.69 | 9,700 | — | — |
| 2025-01-28 | $6.51 | $6.51 | 32,700 | — | — |
| 2025-01-27 | $7.10 | $7.10 | 35,700 | — | — |
| 2025-01-24 | $7.50 | $7.50 | 37,300 | — | — |
| 2025-01-23 | $7.13 | $7.13 | 37,200 | — | — |
| 2025-01-22 | $6.90 | $6.90 | 23,500 | — | — |
| 2025-01-21 | $6.85 | $6.85 | 27,000 | — | — |
| 2025-01-17 | $7.26 | $7.26 | 50,100 | — | — |
| 2025-01-16 | $6.75 | $6.75 | 19,200 | — | — |
| 2025-01-15 | $6.67 | $6.67 | 17,700 | — | — |
| 2025-01-14 | $6.99 | $6.99 | 35,900 | — | — |
| 2025-01-13 | $7.25 | $7.25 | 48,100 | — | — |
| 2025-01-10 | $7.65 | $7.65 | 14,700 | — | — |
| 2025-01-08 | $7.50 | $7.50 | 82,700 | — | — |
| 2025-01-07 | $7.25 | $7.25 | 41,600 | — | — |
| 2025-01-06 | $7.57 | $7.57 | 68,700 | — | — |
| 2025-01-03 | $7.41 | $7.41 | 42,200 | — | — |
| 2025-01-02 | $6.48 | $6.48 | 22,600 | — | — |