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
- 2013-05-03 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 | $4.73 | $9.09 | 142,900 | — | — |
| 2025-12-30 | $4.58 | $8.80 | 200,200 | — | — |
| 2025-12-29 | $4.57 | $8.78 | 182,300 | — | — |
| 2025-12-26 | $4.63 | $8.90 | 1,413,100 | — | — |
| 2025-12-24 | $4.05 | $7.78 | 36,400 | — | — |
| 2025-12-23 | $4.03 | $7.74 | 23,200 | — | — |
| 2025-12-22 | $4.09 | $7.86 | 130,000 | — | — |
| 2025-12-19 | $3.75 | $7.20 | 27,400 | — | — |
| 2025-12-18 | $3.62 | $6.95 | 46,300 | — | — |
| 2025-12-17 | $3.76 | $7.22 | 52,700 | — | — |
| 2025-12-16 | $3.88 | $7.45 | 23,600 | — | — |
| 2025-12-15 | $3.87 | $7.43 | 50,800 | — | — |
| 2025-12-12 | $4.14 | $7.95 | 29,600 | — | — |
| 2025-12-11 | $4.12 | $7.92 | 62,400 | — | — |
| 2025-12-10 | $4.17 | $8.01 | 35,300 | — | — |
| 2025-12-09 | $4.15 | $7.97 | 74,900 | — | — |
| 2025-12-08 | $4.23 | $8.13 | 116,000 | — | — |
| 2025-12-05 | $4.33 | $8.32 | 40,400 | — | — |
| 2025-12-04 | $4.24 | $8.15 | 92,200 | — | — |
| 2025-12-03 | $4.11 | $7.90 | 40,800 | — | — |
| 2025-12-02 | $3.83 | $7.36 | 41,400 | — | — |
| 2025-12-01 | $3.71 | $7.13 | 97,700 | — | — |
| 2025-11-28 | $3.81 | $7.32 | 23,300 | — | — |
| 2025-11-26 | $3.68 | $7.07 | 39,900 | — | — |
| 2025-11-25 | $3.63 | $6.97 | 48,100 | — | — |
| 2025-11-24 | $3.48 | $6.69 | 48,200 | — | — |
| 2025-11-21 | $3.57 | $6.86 | 53,500 | — | — |
| 2025-11-20 | $3.37 | $6.47 | 63,300 | — | — |
| 2025-11-19 | $3.46 | $6.65 | 42,400 | — | — |
| 2025-11-18 | $3.44 | $6.61 | 83,400 | — | — |
| 2025-11-17 | $3.42 | $6.57 | 147,000 | — | — |
| 2025-11-14 | $3.64 | $6.99 | 185,700 | — | — |
| 2025-11-13 | $3.91 | $7.51 | 131,700 | — | — |
| 2025-11-12 | $4.20 | $8.07 | 67,100 | — | — |
| 2025-11-11 | $4.27 | $8.20 | 50,300 | — | — |
| 2025-11-10 | $4.35 | $8.36 | 64,700 | — | — |
| 2025-11-07 | $4.17 | $8.01 | 145,200 | — | — |
| 2025-11-06 | $3.91 | $7.51 | 110,100 | — | — |
| 2025-11-05 | $4.38 | $8.41 | 92,900 | — | — |
| 2025-11-04 | $4.27 | $8.20 | 101,400 | — | — |
| 2025-11-03 | $4.63 | $8.90 | 86,400 | — | — |
| 2025-10-31 | $4.60 | $8.84 | 33,400 | — | — |
| 2025-10-30 | $4.47 | $8.59 | 122,900 | — | — |
| 2025-10-29 | $4.41 | $8.47 | 93,200 | — | — |
| 2025-10-28 | $4.51 | $8.66 | 249,300 | — | — |
| 2025-10-27 | $4.44 | $8.53 | 75,000 | — | — |
| 2025-10-24 | $4.50 | $8.65 | 97,700 | — | — |
| 2025-10-23 | $4.42 | $8.49 | 85,600 | — | — |
| 2025-10-22 | $4.31 | $8.28 | 71,600 | — | — |
| 2025-10-21 | $4.45 | $8.55 | 80,700 | — | — |
| 2025-10-20 | $4.57 | $8.78 | 92,300 | — | — |
| 2025-10-17 | $4.38 | $8.41 | 183,700 | — | — |
| 2025-10-16 | $4.74 | $9.11 | 144,900 | — | — |
| 2025-10-15 | $4.92 | $9.45 | 161,500 | — | — |
| 2025-10-14 | $4.96 | $9.53 | 191,600 | — | — |
| 2025-10-13 | $4.79 | $9.20 | 296,900 | — | — |
| 2025-10-10 | $4.54 | $8.72 | 152,000 | — | — |
| 2025-10-09 | $4.46 | $8.57 | 50,700 | — | — |
| 2025-10-08 | $4.46 | $8.57 | 64,900 | — | — |
| 2025-10-07 | $4.42 | $8.49 | 79,400 | — | — |
| 2025-10-06 | $4.46 | $8.57 | 237,300 | — | — |
| 2025-10-03 | $4.28 | $8.22 | 161,700 | — | — |
| 2025-10-02 | $4.31 | $8.28 | 75,700 | — | — |
| 2025-10-01 | $4.38 | $8.41 | 79,500 | — | — |
| 2025-09-30 | $4.32 | $8.30 | 117,400 | — | — |
| 2025-09-29 | $4.42 | $8.49 | 87,100 | — | — |
| 2025-09-26 | $4.33 | $8.32 | 52,200 | — | — |
| 2025-09-25 | $4.18 | $8.03 | 174,300 | — | — |
| 2025-09-24 | $4.39 | $8.43 | 139,300 | — | — |
| 2025-09-23 | $4.39 | $8.43 | 85,000 | — | — |
| 2025-09-22 | $4.46 | $8.57 | 149,100 | — | — |
| 2025-09-19 | $4.45 | $8.55 | 130,500 | — | — |
| 2025-09-18 | $4.45 | $8.55 | 82,700 | — | — |
| 2025-09-17 | $4.50 | $8.65 | 87,700 | — | — |
| 2025-09-16 | $4.49 | $8.63 | 191,200 | — | — |
| 2025-09-15 | $4.57 | $8.77 | 124,000 | — | — |
| 2025-09-12 | $4.53 | $8.70 | 157,200 | — | — |
| 2025-09-11 | $4.54 | $8.72 | 442,200 | — | — |
| 2025-09-10 | $4.20 | $8.07 | 134,300 | — | — |
| 2025-09-09 | $4.14 | $7.95 | 569,000 | — | — |
| 2025-09-08 | $3.81 | $7.32 | 101,000 | — | — |
| 2025-09-05 | $3.85 | $7.40 | 224,800 | — | — |
| 2025-09-04 | $3.67 | $7.05 | 247,900 | — | — |
| 2025-09-03 | $3.80 | $7.30 | 229,900 | — | — |
| 2025-09-02 | $3.82 | $7.34 | 134,400 | — | — |
| 2025-08-29 | $3.79 | $7.28 | 215,000 | — | — |
| 2025-08-28 | $3.97 | $7.63 | 848,600 | — | — |
| 2025-08-27 | $3.44 | $6.61 | 230,600 | — | — |
| 2025-08-26 | $3.65 | $7.01 | 130,400 | — | — |
| 2025-08-25 | $3.66 | $7.03 | 193,500 | — | — |
| 2025-08-22 | $3.74 | $7.19 | 270,900 | — | — |
| 2025-08-21 | $3.62 | $6.95 | 188,000 | — | — |
| 2025-08-20 | $3.72 | $7.15 | 233,300 | — | — |
| 2025-08-19 | $3.76 | $7.22 | 565,200 | — | — |
| 2025-08-18 | $3.76 | $7.22 | 1,711,300 | — | — |
| 2025-08-15 | $4.35 | $8.36 | 97,126,800 | — | — |
| 2025-08-14 | $3.11 | $5.97 | 1,199,400 | — | — |
| 2025-08-13 | $3.24 | $6.22 | 20,800 | — | — |
| 2025-08-12 | $3.15 | $6.05 | 22,100 | — | — |
| 2025-08-11 | $3.20 | $6.15 | 38,600 | — | — |
| 2025-08-08 | $3.21 | $6.17 | 24,400 | — | — |
| 2025-08-07 | $3.30 | $6.34 | 33,700 | — | — |
| 2025-08-06 | $3.23 | $6.21 | 81,200 | — | — |
| 2025-08-05 | $3.02 | $5.80 | 26,200 | — | — |
| 2025-08-04 | $3.01 | $5.77 | 31,900 | — | — |
| 2025-08-01 | $2.88 | $5.53 | 36,300 | — | — |
| 2025-07-31 | $3.12 | $5.99 | 23,400 | — | — |
| 2025-07-30 | $3.15 | $6.05 | 54,400 | — | — |
| 2025-07-29 | $3.28 | $6.30 | 23,000 | — | — |
| 2025-07-28 | $3.32 | $6.38 | 37,300 | — | — |
| 2025-07-25 | $3.51 | $6.74 | 49,200 | — | — |
| 2025-07-24 | $3.59 | $6.90 | 77,000 | — | — |
| 2025-07-23 | $3.61 | $6.94 | 138,100 | — | — |
| 2025-07-22 | $3.86 | $7.42 | 150,100 | — | — |
| 2025-07-21 | $3.66 | $7.03 | 165,900 | — | — |
| 2025-07-18 | $3.14 | $6.03 | 82,500 | — | — |
| 2025-07-17 | $3.23 | $6.21 | 142,800 | — | — |
| 2025-07-16 | $2.96 | $5.69 | 187,900 | — | — |
| 2025-07-15 | $2.71 | $5.20 | 24,300 | — | — |
| 2025-07-14 | $2.72 | $5.23 | 26,800 | — | — |
| 2025-07-11 | $2.75 | $5.28 | 59,000 | — | — |
| 2025-07-10 | $2.75 | $5.28 | 45,100 | — | — |
| 2025-07-09 | $2.71 | $5.21 | 50,000 | — | — |
| 2025-07-08 | $2.68 | $5.15 | 31,300 | — | — |
| 2025-07-07 | $2.67 | $5.13 | 39,900 | — | — |
| 2025-07-03 | $2.75 | $5.27 | 15,600 | — | — |
| 2025-07-02 | $2.71 | $5.21 | 14,700 | — | — |
| 2025-07-01 | $2.73 | $5.24 | 29,700 | — | — |
| 2025-06-30 | $2.75 | $5.28 | 20,400 | — | — |
| 2025-06-27 | $2.64 | $5.07 | 56,100 | — | — |
| 2025-06-26 | $2.68 | $5.15 | 81,500 | — | — |
| 2025-06-25 | $2.70 | $5.19 | 37,000 | — | — |
| 2025-06-24 | $2.70 | $5.19 | 78,300 | — | — |
| 2025-06-23 | $2.63 | $5.05 | 83,600 | — | — |
| 2025-06-20 | $2.63 | $5.05 | 23,500 | — | — |
| 2025-06-18 | $2.73 | $5.24 | 17,600 | — | — |
| 2025-06-17 | $2.69 | $5.17 | 16,100 | — | — |
| 2025-06-16 | $2.72 | $5.23 | 32,200 | — | — |
| 2025-06-13 | $2.67 | $5.13 | 27,900 | — | — |
| 2025-06-12 | $2.76 | $5.30 | 14,900 | — | — |
| 2025-06-11 | $2.78 | $5.34 | 43,200 | — | — |
| 2025-06-10 | $2.77 | $5.32 | 53,100 | — | — |
| 2025-06-09 | $2.77 | $5.32 | 39,700 | — | — |
| 2025-06-06 | $2.79 | $5.35 | 31,800 | — | — |
| 2025-06-05 | $2.75 | $5.28 | 20,900 | — | — |
| 2025-06-04 | $2.66 | $5.11 | 22,400 | — | — |
| 2025-06-03 | $2.72 | $5.23 | 24,400 | — | — |
| 2025-06-02 | $2.68 | $5.15 | 19,300 | — | — |
| 2025-05-30 | $2.68 | $5.15 | 10,700 | — | — |
| 2025-05-29 | $2.67 | $5.13 | 24,500 | — | — |
| 2025-05-28 | $2.71 | $5.21 | 43,700 | — | — |
| 2025-05-27 | $2.71 | $5.21 | 61,000 | — | — |
| 2025-05-23 | $2.69 | $5.17 | 74,800 | — | — |
| 2025-05-22 | $2.57 | $4.94 | 38,200 | — | — |
| 2025-05-21 | $2.55 | $4.90 | 81,700 | — | — |
| 2025-05-20 | $2.74 | $5.26 | 50,800 | — | — |
| 2025-05-19 | $2.78 | $5.34 | 30,600 | — | — |
| 2025-05-16 | $3.02 | $5.80 | 67,600 | — | — |
| 2025-05-15 | $2.88 | $5.53 | 35,500 | — | — |
| 2025-05-14 | $2.93 | $5.63 | 42,100 | — | — |
| 2025-05-13 | $2.73 | $5.24 | 69,300 | — | — |
| 2025-05-12 | $2.67 | $5.13 | 66,800 | — | — |
| 2025-05-09 | $2.48 | $4.76 | 55,800 | — | — |
| 2025-05-08 | $2.40 | $4.61 | 78,200 | — | — |
| 2025-05-07 | $2.45 | $4.70 | 223,300 | — | — |
| 2025-05-06 | $2.62 | $5.03 | 42,100 | — | — |
| 2025-05-05 | $2.63 | $5.05 | 26,300 | — | — |
| 2025-05-02 | $2.72 | $5.23 | 26,700 | — | — |
| 2025-05-01 | $2.70 | $5.19 | 23,000 | — | — |
| 2025-04-30 | $2.67 | $5.13 | 11,600 | — | — |
| 2025-04-29 | $2.75 | $5.28 | 31,600 | — | — |
| 2025-04-28 | $2.75 | $5.28 | 31,500 | — | — |
| 2025-04-25 | $2.75 | $5.28 | 25,800 | — | — |
| 2025-04-24 | $2.80 | $5.38 | 36,100 | — | — |
| 2025-04-23 | $2.79 | $5.36 | 30,000 | — | — |
| 2025-04-22 | $2.75 | $5.28 | 42,100 | — | — |
| 2025-04-21 | $2.57 | $4.94 | 32,100 | — | — |
| 2025-04-17 | $2.70 | $5.19 | 54,600 | — | — |
| 2025-04-16 | $2.64 | $5.07 | 186,000 | — | — |
| 2025-04-15 | $2.72 | $5.23 | 161,400 | — | — |
| 2025-04-14 | $2.70 | $5.19 | 117,700 | — | — |
| 2025-04-11 | $2.53 | $4.86 | 48,900 | — | — |
| 2025-04-10 | $2.42 | $4.65 | 36,900 | — | — |
| 2025-04-09 | $2.49 | $4.78 | 69,200 | — | — |
| 2025-04-08 | $2.28 | $4.38 | 94,100 | — | — |
| 2025-04-07 | $2.46 | $4.73 | 46,100 | — | — |
| 2025-04-04 | $2.44 | $4.69 | 168,800 | — | — |
| 2025-04-03 | $2.85 | $5.48 | 94,400 | — | — |
| 2025-04-02 | $2.90 | $5.57 | 20,800 | — | — |
| 2025-04-01 | $2.99 | $5.74 | 38,600 | — | — |
| 2025-03-31 | $2.99 | $5.74 | 58,100 | — | — |
| 2025-03-28 | $3.11 | $5.97 | 27,100 | — | — |
| 2025-03-27 | $3.16 | $6.07 | 30,000 | — | — |
| 2025-03-26 | $3.24 | $6.22 | 31,500 | — | — |
| 2025-03-25 | $3.40 | $6.53 | 31,100 | — | — |
| 2025-03-24 | $3.44 | $6.61 | 14,900 | — | — |
| 2025-03-21 | $3.49 | $6.70 | 28,900 | — | — |
| 2025-03-20 | $3.47 | $6.67 | 20,300 | — | — |
| 2025-03-19 | $3.51 | $6.74 | 35,900 | — | — |
| 2025-03-18 | $3.29 | $6.32 | 25,100 | — | — |
| 2025-03-17 | $3.29 | $6.32 | 42,900 | — | — |
| 2025-03-14 | $3.21 | $6.17 | 18,600 | — | — |
| 2025-03-13 | $3.25 | $6.24 | 44,700 | — | — |
| 2025-03-12 | $3.19 | $6.13 | 29,300 | — | — |
| 2025-03-11 | $3.07 | $5.90 | 47,900 | — | — |
| 2025-03-10 | $3.05 | $5.86 | 58,700 | — | — |
| 2025-03-07 | $3.19 | $6.13 | 49,200 | — | — |
| 2025-03-06 | $3.13 | $6.01 | 51,400 | — | — |
| 2025-03-05 | $3.18 | $6.11 | 37,900 | — | — |
| 2025-03-04 | $3.29 | $6.33 | 155,600 | — | — |
| 2025-03-03 | $3.24 | $6.22 | 132,500 | — | — |
| 2025-02-28 | $3.50 | $6.72 | 38,100 | — | — |
| 2025-02-27 | $3.45 | $6.63 | 27,200 | — | — |
| 2025-02-26 | $3.55 | $6.82 | 32,700 | — | — |
| 2025-02-25 | $3.61 | $6.94 | 23,100 | — | — |
| 2025-02-24 | $3.66 | $7.03 | 29,800 | — | — |
| 2025-02-21 | $3.80 | $7.30 | 60,600 | — | — |
| 2025-02-20 | $3.85 | $7.40 | 85,200 | — | — |
| 2025-02-19 | $4.10 | $7.88 | 173,300 | — | — |
| 2025-02-18 | $3.76 | $7.22 | 76,900 | — | — |
| 2025-02-14 | $3.61 | $6.94 | 30,000 | — | — |
| 2025-02-13 | $3.54 | $6.80 | 87,800 | — | — |
| 2025-02-12 | $3.48 | $6.69 | 44,900 | — | — |
| 2025-02-11 | $3.57 | $6.86 | 50,900 | — | — |
| 2025-02-10 | $3.63 | $6.97 | 212,800 | — | — |
| 2025-02-07 | $3.65 | $7.01 | 39,900 | — | — |
| 2025-02-06 | $3.67 | $7.05 | 19,900 | — | — |
| 2025-02-05 | $3.75 | $7.20 | 83,200 | — | — |
| 2025-02-04 | $3.67 | $7.05 | 30,800 | — | — |
| 2025-02-03 | $3.67 | $7.05 | 39,800 | — | — |
| 2025-01-31 | $3.67 | $7.05 | 52,000 | — | — |
| 2025-01-30 | $3.71 | $7.13 | 64,200 | — | — |
| 2025-01-29 | $3.77 | $7.24 | 51,100 | — | — |
| 2025-01-28 | $3.85 | $7.40 | 25,500 | — | — |
| 2025-01-27 | $3.86 | $7.42 | 62,600 | — | — |
| 2025-01-24 | $3.95 | $7.59 | 39,000 | — | — |
| 2025-01-23 | $4.05 | $7.78 | 18,700 | — | — |
| 2025-01-22 | $4.00 | $7.68 | 18,900 | — | — |
| 2025-01-21 | $4.12 | $7.92 | 62,300 | — | — |
| 2025-01-17 | $4.00 | $7.68 | 34,200 | — | — |
| 2025-01-16 | $4.02 | $7.72 | 82,100 | — | — |
| 2025-01-15 | $4.02 | $7.72 | 41,600 | — | — |
| 2025-01-14 | $3.97 | $7.63 | 73,700 | — | — |
| 2025-01-13 | $3.95 | $7.59 | 88,800 | — | — |
| 2025-01-10 | $4.05 | $7.78 | 66,900 | — | — |
| 2025-01-08 | $4.05 | $7.78 | 118,100 | — | — |
| 2025-01-07 | $4.14 | $7.95 | 86,600 | — | — |
| 2025-01-06 | $4.34 | $8.34 | 121,500 | — | — |
| 2025-01-03 | $4.17 | $8.01 | 45,600 | — | — |
| 2025-01-02 | $4.12 | $7.92 | 60,300 | — | — |