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
- 2014-03-21 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 | $2.23 | $2.23 | 30,600 | — | — |
| 2025-12-30 | $2.18 | $2.18 | 35,600 | — | — |
| 2025-12-29 | $2.22 | $2.22 | 33,300 | — | — |
| 2025-12-26 | $2.34 | $2.34 | 22,200 | — | — |
| 2025-12-24 | $2.29 | $2.29 | 23,500 | — | — |
| 2025-12-23 | $2.36 | $2.36 | 33,400 | — | — |
| 2025-12-22 | $2.47 | $2.47 | 118,600 | — | — |
| 2025-12-19 | $2.37 | $2.37 | 220,100 | — | — |
| 2025-12-18 | $3.72 | $3.72 | 17,100 | — | — |
| 2025-12-17 | $4.05 | $4.05 | 5,500 | — | — |
| 2025-12-16 | $4.10 | $4.10 | 7,500 | — | — |
| 2025-12-15 | $4.35 | $4.35 | 18,100 | — | — |
| 2025-12-12 | $4.58 | $4.58 | 35,600 | — | — |
| 2025-12-11 | $3.96 | $3.96 | 6,000 | — | — |
| 2025-12-10 | $3.95 | $3.95 | 11,800 | — | — |
| 2025-12-09 | $4.37 | $4.37 | 6,100 | — | — |
| 2025-12-08 | $4.01 | $4.01 | 23,200 | — | — |
| 2025-12-05 | $4.08 | $4.08 | 19,100 | — | — |
| 2025-12-04 | $4.27 | $4.27 | 5,600 | — | — |
| 2025-12-03 | $4.43 | $4.43 | 7,100 | — | — |
| 2025-12-02 | $4.43 | $4.43 | 4,900 | — | — |
| 2025-12-01 | $4.57 | $4.57 | 8,500 | — | — |
| 2025-11-28 | $4.45 | $4.45 | 8,600 | — | — |
| 2025-11-26 | $4.49 | $4.49 | 15,000 | — | — |
| 2025-11-25 | $4.32 | $4.32 | 6,900 | — | — |
| 2025-11-24 | $4.50 | $4.50 | 6,700 | — | — |
| 2025-11-21 | $4.70 | $4.70 | 3,800 | — | — |
| 2025-11-20 | $4.67 | $4.67 | 7,000 | — | — |
| 2025-11-19 | $4.38 | $4.38 | 5,200 | — | — |
| 2025-11-18 | $4.50 | $4.50 | 7,400 | — | — |
| 2025-11-17 | $4.75 | $4.75 | 1,300 | — | — |
| 2025-11-14 | $4.71 | $4.71 | 5,300 | — | — |
| 2025-11-13 | $4.89 | $4.89 | 2,200 | — | — |
| 2025-11-12 | $4.88 | $4.88 | 900 | — | — |
| 2025-11-11 | $4.86 | $4.86 | 1,200 | — | — |
| 2025-11-10 | $4.83 | $4.83 | 3,200 | — | — |
| 2025-11-07 | $4.85 | $4.85 | 6,000 | — | — |
| 2025-11-06 | $4.78 | $4.78 | 6,800 | — | — |
| 2025-11-05 | $4.83 | $4.83 | 2,300 | — | — |
| 2025-11-04 | $4.77 | $4.77 | 5,300 | — | — |
| 2025-11-03 | $4.88 | $4.88 | 6,800 | — | — |
| 2025-10-31 | $4.93 | $4.93 | 6,800 | — | — |
| 2025-10-30 | $4.94 | $4.94 | 5,900 | — | — |
| 2025-10-29 | $4.88 | $4.88 | 3,000 | — | — |
| 2025-10-28 | $4.87 | $4.87 | 3,500 | — | — |
| 2025-10-27 | $4.93 | $4.93 | 2,900 | — | — |
| 2025-10-24 | $4.84 | $4.84 | 3,200 | — | — |
| 2025-10-23 | $4.85 | $4.85 | 1,900 | — | — |
| 2025-10-22 | $4.91 | $4.91 | 14,300 | — | — |
| 2025-10-21 | $4.94 | $4.94 | 3,700 | — | — |
| 2025-10-20 | $5.01 | $5.01 | 38,300 | — | — |
| 2025-10-17 | $4.81 | $4.81 | 12,800 | — | — |
| 2025-10-16 | $4.64 | $4.64 | 39,100 | — | — |
| 2025-10-15 | $4.76 | $4.76 | 12,900 | — | — |
| 2025-10-14 | $4.90 | $4.90 | 4,700 | — | — |
| 2025-10-13 | $4.90 | $4.90 | 11,400 | — | — |
| 2025-10-10 | $4.77 | $4.77 | 16,200 | — | — |
| 2025-10-09 | $4.79 | $4.79 | 30,600 | — | — |
| 2025-10-08 | $4.94 | $4.94 | 12,100 | — | — |
| 2025-10-07 | $4.65 | $4.65 | 31,400 | — | — |
| 2025-10-06 | $5.06 | $5.06 | 93,600 | — | — |
| 2025-10-03 | $4.87 | $4.87 | 4,500 | — | — |
| 2025-10-02 | $4.87 | $4.87 | 5,000 | — | — |
| 2025-10-01 | $4.90 | $4.90 | 10,600 | — | — |
| 2025-09-30 | $4.86 | $4.86 | 5,900 | — | — |
| 2025-09-29 | $4.56 | $4.56 | 5,800 | — | — |
| 2025-09-26 | $4.43 | $4.43 | 8,600 | — | — |
| 2025-09-25 | $4.41 | $4.41 | 16,900 | — | — |
| 2025-09-24 | $4.56 | $4.56 | 5,700 | — | — |
| 2025-09-23 | $4.51 | $4.51 | 30,400 | — | — |
| 2025-09-22 | $4.85 | $4.85 | 41,400 | — | — |
| 2025-09-19 | $4.98 | $4.98 | 17,700 | — | — |
| 2025-09-18 | $4.90 | $4.90 | 9,400 | — | — |
| 2025-09-17 | $4.89 | $4.89 | 15,200 | — | — |
| 2025-09-16 | $5.09 | $5.09 | 23,100 | — | — |
| 2025-09-15 | $5.19 | $5.19 | 2,700 | — | — |
| 2025-09-12 | $5.00 | $5.00 | 14,100 | — | — |
| 2025-09-11 | $4.99 | $4.99 | 5,000 | — | — |
| 2025-09-10 | $5.00 | $5.00 | 5,200 | — | — |
| 2025-09-09 | $4.77 | $4.77 | 7,200 | — | — |
| 2025-09-08 | $4.83 | $4.83 | 3,400 | — | — |
| 2025-09-05 | $4.87 | $4.87 | 2,800 | — | — |
| 2025-09-04 | $4.79 | $4.79 | 1,800 | — | — |
| 2025-09-03 | $4.65 | $4.65 | 11,000 | — | — |
| 2025-09-02 | $4.76 | $4.76 | 5,200 | — | — |
| 2025-08-29 | $4.93 | $4.93 | 11,200 | — | — |
| 2025-08-28 | $4.96 | $4.96 | 10,400 | — | — |
| 2025-08-27 | $4.86 | $4.86 | 10,900 | — | — |
| 2025-08-26 | $4.88 | $4.88 | 3,100 | — | — |
| 2025-08-25 | $4.97 | $4.97 | 10,100 | — | — |
| 2025-08-22 | $4.89 | $4.89 | 14,300 | — | — |
| 2025-08-21 | $4.47 | $4.47 | 26,200 | — | — |
| 2025-08-20 | $4.53 | $4.53 | 19,600 | — | — |
| 2025-08-19 | $4.62 | $4.62 | 6,600 | — | — |
| 2025-08-18 | $4.71 | $4.71 | 11,000 | — | — |
| 2025-08-15 | $4.71 | $4.71 | 14,000 | — | — |
| 2025-08-14 | $5.02 | $5.02 | 4,600 | — | — |
| 2025-08-13 | $4.65 | $4.65 | 24,800 | — | — |
| 2025-08-12 | $5.00 | $5.00 | 3,200 | — | — |
| 2025-08-11 | $5.00 | $5.00 | 4,200 | — | — |
| 2025-08-08 | $5.07 | $5.07 | 24,800 | — | — |
| 2025-08-07 | $5.15 | $5.15 | 10,900 | — | — |
| 2025-08-06 | $5.31 | $5.31 | 12,400 | — | — |
| 2025-08-05 | $5.48 | $5.48 | 8,600 | — | — |
| 2025-08-04 | $5.41 | $5.41 | 8,400 | — | — |
| 2025-08-01 | $5.33 | $5.33 | 6,000 | — | — |
| 2025-07-31 | $5.63 | $5.63 | 3,300 | — | — |
| 2025-07-30 | $5.57 | $5.57 | 7,900 | — | — |
| 2025-07-29 | $5.27 | $5.27 | 7,300 | — | — |
| 2025-07-28 | $5.26 | $5.26 | 14,400 | — | — |
| 2025-07-25 | $5.62 | $5.62 | 6,600 | — | — |
| 2025-07-24 | $5.61 | $5.61 | 22,700 | — | — |
| 2025-07-23 | $6.02 | $6.02 | 10,400 | — | — |
| 2025-07-22 | $6.08 | $6.08 | 5,200 | — | — |
| 2025-07-21 | $6.07 | $6.07 | 6,700 | — | — |
| 2025-07-18 | $6.21 | $6.21 | 3,300 | — | — |
| 2025-07-17 | $6.33 | $6.33 | 10,800 | — | — |
| 2025-07-16 | $6.11 | $6.11 | 8,800 | — | — |
| 2025-07-15 | $6.16 | $6.16 | 14,000 | — | — |
| 2025-07-14 | $6.55 | $6.55 | 19,000 | — | — |
| 2025-07-11 | $6.31 | $6.31 | 7,200 | — | — |
| 2025-07-10 | $6.44 | $6.44 | 5,200 | — | — |
| 2025-07-09 | $6.51 | $6.51 | 5,300 | — | — |
| 2025-07-08 | $6.56 | $6.56 | 10,600 | — | — |
| 2025-07-07 | $6.66 | $6.66 | 6,700 | — | — |
| 2025-07-03 | $6.53 | $6.53 | 15,700 | — | — |
| 2025-07-02 | $7.00 | $7.00 | 31,700 | — | — |
| 2025-07-01 | $6.61 | $6.61 | 13,600 | — | — |
| 2025-06-30 | $6.90 | $6.90 | 16,300 | — | — |
| 2025-06-27 | $7.00 | $7.00 | 4,500 | — | — |
| 2025-06-26 | $6.95 | $6.95 | 7,900 | — | — |
| 2025-06-25 | $6.84 | $6.84 | 321,800 | — | — |
| 2025-06-24 | $7.05 | $7.05 | 14,400 | — | — |
| 2025-06-23 | $6.91 | $6.91 | 483,500 | — | — |
| 2025-06-20 | $7.43 | $7.43 | 108,900 | — | — |
| 2025-06-18 | $7.88 | $7.88 | 46,200 | — | — |
| 2025-06-17 | $8.16 | $8.16 | 11,900 | — | — |
| 2025-06-16 | $8.70 | $8.70 | 20,700 | — | — |
| 2025-06-13 | $7.81 | $7.81 | 16,500 | — | — |
| 2025-06-12 | $7.98 | $7.98 | 37,500 | — | — |
| 2025-06-11 | $8.32 | $8.32 | 21,200 | — | — |
| 2025-06-10 | $8.45 | $8.45 | 15,400 | — | — |
| 2025-06-09 | $8.44 | $8.44 | 9,000 | — | — |
| 2025-06-06 | $8.89 | $8.89 | 48,400 | — | — |
| 2025-06-05 | $8.90 | $8.90 | 14,100 | — | — |
| 2025-06-04 | $9.08 | $9.08 | 24,300 | — | — |
| 2025-06-03 | $8.70 | $8.70 | 10,400 | — | — |
| 2025-06-02 | $8.58 | $8.58 | 26,100 | — | — |
| 2025-05-30 | $8.98 | $8.98 | 33,200 | — | — |
| 2025-05-29 | $8.20 | $8.20 | 48,400 | — | — |
| 2025-05-28 | $9.09 | $9.09 | 76,100 | — | — |
| 2025-05-27 | $7.74 | $7.74 | 76,800 | — | — |
| 2025-05-23 | $6.81 | $6.81 | 32,100 | — | — |
| 2025-05-22 | $6.44 | $6.44 | 12,500 | — | — |
| 2025-05-21 | $6.13 | $6.13 | 8,300 | — | — |
| 2025-05-20 | $6.44 | $6.44 | 4,500 | — | — |
| 2025-05-19 | $6.50 | $6.50 | 7,300 | — | — |
| 2025-05-16 | $6.48 | $6.48 | 8,100 | — | — |
| 2025-05-15 | $6.52 | $6.52 | 16,400 | — | — |
| 2025-05-14 | $6.12 | $6.12 | 10,000 | — | — |
| 2025-05-13 | $6.40 | $6.40 | 9,000 | — | — |
| 2025-05-12 | $6.24 | $6.24 | 21,200 | — | — |
| 2025-05-09 | $6.20 | $6.20 | 5,400 | — | — |
| 2025-05-08 | $6.09 | $6.09 | 12,300 | — | — |
| 2025-05-07 | $6.29 | $6.29 | 10,500 | — | — |
| 2025-05-06 | $6.24 | $6.24 | 3,600 | — | — |
| 2025-05-05 | $6.41 | $6.41 | 8,500 | — | — |
| 2025-05-02 | $6.38 | $6.38 | 6,800 | — | — |
| 2025-05-01 | $6.52 | $6.52 | 9,200 | — | — |
| 2025-04-30 | $6.61 | $6.61 | 5,700 | — | — |
| 2025-04-29 | $6.30 | $6.30 | 3,100 | — | — |
| 2025-04-28 | $6.50 | $6.50 | 8,700 | — | — |
| 2025-04-25 | $6.71 | $6.71 | 8,400 | — | — |
| 2025-04-24 | $6.77 | $6.77 | 12,400 | — | — |
| 2025-04-23 | $6.47 | $6.47 | 8,800 | — | — |
| 2025-04-22 | $6.31 | $6.31 | 6,500 | — | — |
| 2025-04-21 | $6.16 | $6.16 | 13,500 | — | — |
| 2025-04-17 | $6.31 | $6.31 | 12,400 | — | — |
| 2025-04-16 | $5.52 | $5.52 | 4,000 | — | — |
| 2025-04-15 | $5.40 | $5.40 | 11,900 | — | — |
| 2025-04-14 | $5.39 | $5.39 | 4,600 | — | — |
| 2025-04-11 | $5.40 | $5.40 | 11,300 | — | — |
| 2025-04-10 | $5.49 | $5.49 | 13,000 | — | — |
| 2025-04-09 | $5.66 | $5.66 | 33,900 | — | — |
| 2025-04-08 | $5.47 | $5.47 | 16,200 | — | — |
| 2025-04-07 | $5.52 | $5.52 | 31,300 | — | — |
| 2025-04-04 | $5.40 | $5.40 | 36,800 | — | — |
| 2025-04-03 | $5.96 | $5.96 | 17,200 | — | — |
| 2025-04-02 | $6.06 | $6.06 | 18,900 | — | — |
| 2025-04-01 | $6.14 | $6.14 | 42,000 | — | — |
| 2025-03-31 | $6.66 | $6.66 | 27,100 | — | — |
| 2025-03-28 | $7.19 | $7.19 | 15,100 | — | — |
| 2025-03-27 | $7.22 | $7.22 | 15,000 | — | — |
| 2025-03-26 | $6.73 | $6.73 | 21,400 | — | — |
| 2025-03-25 | $6.88 | $6.88 | 28,100 | — | — |
| 2025-03-24 | $7.16 | $7.16 | 22,100 | — | — |
| 2025-03-21 | $7.47 | $7.47 | 9,900 | — | — |
| 2025-03-20 | $7.60 | $7.60 | 7,200 | — | — |
| 2025-03-19 | $7.72 | $7.72 | 19,100 | — | — |
| 2025-03-18 | $7.40 | $7.40 | 36,800 | — | — |
| 2025-03-17 | $8.39 | $8.39 | 11,300 | — | — |
| 2025-03-14 | $8.46 | $8.46 | 16,400 | — | — |
| 2025-03-13 | $8.17 | $8.17 | 7,400 | — | — |
| 2025-03-12 | $8.11 | $8.11 | 26,000 | — | — |
| 2025-03-11 | $7.39 | $7.39 | 16,100 | — | — |
| 2025-03-10 | $6.78 | $6.78 | 58,400 | — | — |
| 2025-03-07 | $7.16 | $7.16 | 16,700 | — | — |
| 2025-03-06 | $7.26 | $7.26 | 24,900 | — | — |
| 2025-03-05 | $7.63 | $7.63 | 13,100 | — | — |
| 2025-03-04 | $7.14 | $7.14 | 55,800 | — | — |
| 2025-03-03 | $7.79 | $7.79 | 22,700 | — | — |
| 2025-02-28 | $8.08 | $8.08 | 15,700 | — | — |
| 2025-02-27 | $7.72 | $7.72 | 19,500 | — | — |
| 2025-02-26 | $8.14 | $8.14 | 34,500 | — | — |
| 2025-02-25 | $8.28 | $8.28 | 36,800 | — | — |
| 2025-02-24 | $7.83 | $7.83 | 102,200 | — | — |
| 2025-02-21 | $8.92 | $8.92 | 20,400 | — | — |
| 2025-02-20 | $9.01 | $9.01 | 43,000 | — | — |
| 2025-02-19 | $9.39 | $9.39 | 58,200 | — | — |
| 2025-02-18 | $10.02 | $10.02 | 249,100 | — | — |
| 2025-02-14 | $7.73 | $7.73 | 24,200 | — | — |
| 2025-02-13 | $7.49 | $7.49 | 10,600 | — | — |
| 2025-02-12 | $7.32 | $7.32 | 8,000 | — | — |
| 2025-02-11 | $7.49 | $7.49 | 5,700 | — | — |
| 2025-02-10 | $7.58 | $7.58 | 12,200 | — | — |
| 2025-02-07 | $7.24 | $7.24 | 11,100 | — | — |
| 2025-02-06 | $7.58 | $7.58 | 7,400 | — | — |
| 2025-02-05 | $7.39 | $7.39 | 9,000 | — | — |
| 2025-02-04 | $7.03 | $7.03 | 16,900 | — | — |
| 2025-02-03 | $7.50 | $7.50 | 38,200 | — | — |
| 2025-01-31 | $7.70 | $7.70 | 23,300 | — | — |
| 2025-01-30 | $7.67 | $7.67 | 44,500 | — | — |
| 2025-01-29 | $7.90 | $7.90 | 48,900 | — | — |
| 2025-01-28 | $7.00 | $7.00 | 24,700 | — | — |
| 2025-01-27 | $6.97 | $6.97 | 38,500 | — | — |
| 2025-01-24 | $7.28 | $7.28 | 41,200 | — | — |
| 2025-01-23 | $6.89 | $6.89 | 41,000 | — | — |
| 2025-01-22 | $6.11 | $6.11 | 8,000 | — | — |
| 2025-01-21 | $5.98 | $5.98 | 19,400 | — | — |
| 2025-01-17 | $6.11 | $6.11 | 16,800 | — | — |
| 2025-01-16 | $6.14 | $6.14 | 10,600 | — | — |
| 2025-01-15 | $5.94 | $5.94 | 14,500 | — | — |
| 2025-01-14 | $5.90 | $5.90 | 26,200 | — | — |
| 2025-01-13 | $5.99 | $5.99 | 25,600 | — | — |
| 2025-01-10 | $6.01 | $6.01 | 51,300 | — | — |
| 2025-01-08 | $5.99 | $5.99 | 53,300 | — | — |
| 2025-01-07 | $6.26 | $6.26 | 23,400 | — | — |
| 2025-01-06 | $6.29 | $6.29 | 94,000 | — | — |
| 2025-01-03 | $7.20 | $7.20 | 108,100 | — | — |
| 2025-01-02 | $7.65 | $7.65 | 76,500 | — | — |