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
- 2000-05-25 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 | $2.88 | $2.88 | 327,400 | — | — |
| 2025-12-30 | $2.95 | $2.95 | 486,800 | — | — |
| 2025-12-29 | $2.94 | $2.94 | 800,800 | — | — |
| 2025-12-26 | $2.95 | $2.95 | 603,700 | — | — |
| 2025-12-24 | $2.94 | $2.94 | 210,900 | — | — |
| 2025-12-23 | $2.93 | $2.93 | 509,300 | — | — |
| 2025-12-22 | $2.94 | $2.94 | 560,100 | — | — |
| 2025-12-19 | $2.89 | $2.89 | 761,500 | — | — |
| 2025-12-18 | $2.91 | $2.91 | 656,100 | — | — |
| 2025-12-17 | $2.86 | $2.86 | 908,900 | — | — |
| 2025-12-16 | $2.89 | $2.89 | 569,300 | — | — |
| 2025-12-15 | $2.90 | $2.90 | 583,800 | — | — |
| 2025-12-12 | $2.98 | $2.98 | 699,600 | — | — |
| 2025-12-11 | $3.04 | $3.04 | 906,700 | — | — |
| 2025-12-10 | $3.02 | $3.02 | 896,900 | — | — |
| 2025-12-09 | $2.91 | $2.91 | 1,088,900 | — | — |
| 2025-12-08 | $2.87 | $2.87 | 647,500 | — | — |
| 2025-12-05 | $2.89 | $2.89 | 729,500 | — | — |
| 2025-12-04 | $2.77 | $2.77 | 949,600 | — | — |
| 2025-12-03 | $2.88 | $2.88 | 407,200 | — | — |
| 2025-12-02 | $2.82 | $2.82 | 409,900 | — | — |
| 2025-12-01 | $2.80 | $2.80 | 474,100 | — | — |
| 2025-11-28 | $2.86 | $2.86 | 258,600 | — | — |
| 2025-11-26 | $2.84 | $2.84 | 460,300 | — | — |
| 2025-11-25 | $2.82 | $2.82 | 639,500 | — | — |
| 2025-11-24 | $2.76 | $2.76 | 1,374,600 | — | — |
| 2025-11-21 | $2.75 | $2.75 | 683,800 | — | — |
| 2025-11-20 | $2.76 | $2.76 | 653,600 | — | — |
| 2025-11-19 | $2.85 | $2.85 | 1,206,200 | — | — |
| 2025-11-18 | $2.79 | $2.79 | 828,300 | — | — |
| 2025-11-17 | $3.00 | $3.00 | 664,600 | — | — |
| 2025-11-14 | $3.08 | $3.08 | 796,800 | — | — |
| 2025-11-13 | $3.04 | $3.04 | 992,800 | — | — |
| 2025-11-12 | $3.24 | $3.24 | 768,700 | — | — |
| 2025-11-11 | $3.18 | $3.18 | 534,100 | — | — |
| 2025-11-10 | $3.27 | $3.27 | 597,600 | — | — |
| 2025-11-07 | $3.16 | $3.16 | 651,000 | — | — |
| 2025-11-06 | $3.16 | $3.16 | 486,200 | — | — |
| 2025-11-05 | $3.22 | $3.22 | 594,000 | — | — |
| 2025-11-04 | $3.17 | $3.17 | 659,100 | — | — |
| 2025-11-03 | $3.36 | $3.36 | 678,700 | — | — |
| 2025-10-31 | $3.36 | $3.36 | 665,400 | — | — |
| 2025-10-30 | $3.36 | $3.36 | 846,900 | — | — |
| 2025-10-29 | $3.45 | $3.45 | 1,456,600 | — | — |
| 2025-10-28 | $3.46 | $3.46 | 760,600 | — | — |
| 2025-10-27 | $3.45 | $3.45 | 1,290,300 | — | — |
| 2025-10-24 | $3.55 | $3.55 | 1,061,500 | — | — |
| 2025-10-23 | $3.45 | $3.45 | 2,610,200 | — | — |
| 2025-10-22 | $4.00 | $4.00 | 784,700 | — | — |
| 2025-10-21 | $4.04 | $4.04 | 589,600 | — | — |
| 2025-10-20 | $3.93 | $3.93 | 508,200 | — | — |
| 2025-10-17 | $3.81 | $3.81 | 634,700 | — | — |
| 2025-10-16 | $3.81 | $3.81 | 727,700 | — | — |
| 2025-10-15 | $3.92 | $3.92 | 847,500 | — | — |
| 2025-10-14 | $3.81 | $3.81 | 529,000 | — | — |
| 2025-10-13 | $3.70 | $3.70 | 472,800 | — | — |
| 2025-10-10 | $3.60 | $3.60 | 523,200 | — | — |
| 2025-10-09 | $3.74 | $3.74 | 504,200 | — | — |
| 2025-10-08 | $3.76 | $3.76 | 312,600 | — | — |
| 2025-10-07 | $3.76 | $3.76 | 641,000 | — | — |
| 2025-10-06 | $3.84 | $3.84 | 692,700 | — | — |
| 2025-10-03 | $3.86 | $3.86 | 983,100 | — | — |
| 2025-10-02 | $3.77 | $3.77 | 594,300 | — | — |
| 2025-10-01 | $3.78 | $3.78 | 486,400 | — | — |
| 2025-09-30 | $3.80 | $3.80 | 378,700 | — | — |
| 2025-09-29 | $3.76 | $3.76 | 440,900 | — | — |
| 2025-09-26 | $3.75 | $3.75 | 354,000 | — | — |
| 2025-09-25 | $3.82 | $3.82 | 532,700 | — | — |
| 2025-09-24 | $3.87 | $3.87 | 456,200 | — | — |
| 2025-09-23 | $3.92 | $3.92 | 548,700 | — | — |
| 2025-09-22 | $3.87 | $3.87 | 309,000 | — | — |
| 2025-09-19 | $3.87 | $3.87 | 864,700 | — | — |
| 2025-09-18 | $3.97 | $3.97 | 458,300 | — | — |
| 2025-09-17 | $3.85 | $3.85 | 584,000 | — | — |
| 2025-09-16 | $3.82 | $3.82 | 691,600 | — | — |
| 2025-09-15 | $3.90 | $3.90 | 832,300 | — | — |
| 2025-09-12 | $3.82 | $3.82 | 570,800 | — | — |
| 2025-09-11 | $3.94 | $3.94 | 599,700 | — | — |
| 2025-09-10 | $3.95 | $3.95 | 1,433,700 | — | — |
| 2025-09-09 | $4.05 | $4.05 | 371,200 | — | — |
| 2025-09-08 | $4.06 | $4.06 | 448,800 | — | — |
| 2025-09-05 | $3.99 | $3.99 | 751,100 | — | — |
| 2025-09-04 | $4.16 | $4.16 | 701,300 | — | — |
| 2025-09-03 | $4.01 | $4.01 | 536,800 | — | — |
| 2025-09-02 | $4.02 | $4.02 | 621,500 | — | — |
| 2025-08-29 | $4.08 | $4.08 | 474,400 | — | — |
| 2025-08-28 | $4.11 | $4.11 | 814,500 | — | — |
| 2025-08-27 | $3.99 | $3.99 | 359,100 | — | — |
| 2025-08-26 | $3.95 | $3.95 | 479,700 | — | — |
| 2025-08-25 | $3.93 | $3.93 | 351,700 | — | — |
| 2025-08-22 | $3.97 | $3.97 | 507,700 | — | — |
| 2025-08-21 | $3.74 | $3.74 | 253,000 | — | — |
| 2025-08-20 | $3.71 | $3.71 | 606,100 | — | — |
| 2025-08-19 | $3.74 | $3.74 | 403,300 | — | — |
| 2025-08-18 | $3.90 | $3.90 | 256,800 | — | — |
| 2025-08-15 | $3.87 | $3.87 | 492,700 | — | — |
| 2025-08-14 | $3.95 | $3.95 | 474,500 | — | — |
| 2025-08-13 | $4.08 | $4.08 | 531,800 | — | — |
| 2025-08-12 | $4.06 | $4.06 | 685,200 | — | — |
| 2025-08-11 | $4.02 | $4.02 | 948,100 | — | — |
| 2025-08-08 | $3.79 | $3.79 | 236,500 | — | — |
| 2025-08-07 | $3.78 | $3.78 | 361,000 | — | — |
| 2025-08-06 | $3.79 | $3.79 | 456,600 | — | — |
| 2025-08-05 | $3.58 | $3.58 | 399,700 | — | — |
| 2025-08-04 | $3.63 | $3.63 | 617,800 | — | — |
| 2025-08-01 | $3.60 | $3.60 | 656,500 | — | — |
| 2025-07-31 | $3.76 | $3.76 | 490,500 | — | — |
| 2025-07-30 | $3.80 | $3.80 | 640,600 | — | — |
| 2025-07-29 | $3.87 | $3.87 | 696,400 | — | — |
| 2025-07-28 | $3.83 | $3.83 | 772,000 | — | — |
| 2025-07-25 | $3.83 | $3.83 | 528,000 | — | — |
| 2025-07-24 | $3.89 | $3.89 | 1,553,100 | — | — |
| 2025-07-23 | $4.25 | $4.25 | 815,000 | — | — |
| 2025-07-22 | $4.03 | $4.03 | 661,000 | — | — |
| 2025-07-21 | $4.07 | $4.07 | 430,600 | — | — |
| 2025-07-18 | $4.06 | $4.06 | 418,200 | — | — |
| 2025-07-17 | $3.99 | $3.99 | 422,000 | — | — |
| 2025-07-16 | $3.94 | $3.94 | 448,600 | — | — |
| 2025-07-15 | $3.88 | $3.88 | 412,500 | — | — |
| 2025-07-14 | $4.03 | $4.03 | 307,400 | — | — |
| 2025-07-11 | $4.01 | $4.01 | 376,700 | — | — |
| 2025-07-10 | $4.07 | $4.07 | 290,200 | — | — |
| 2025-07-09 | $4.07 | $4.07 | 254,600 | — | — |
| 2025-07-08 | $4.05 | $4.05 | 305,600 | — | — |
| 2025-07-07 | $4.08 | $4.08 | 415,100 | — | — |
| 2025-07-03 | $4.19 | $4.19 | 236,600 | — | — |
| 2025-07-02 | $4.14 | $4.14 | 477,500 | — | — |
| 2025-07-01 | $4.18 | $4.18 | 828,300 | — | — |
| 2025-06-30 | $4.01 | $4.01 | 528,700 | — | — |
| 2025-06-27 | $3.95 | $3.95 | 885,300 | — | — |
| 2025-06-26 | $4.03 | $4.03 | 507,500 | — | — |
| 2025-06-25 | $4.05 | $4.05 | 392,100 | — | — |
| 2025-06-24 | $4.04 | $4.04 | 505,100 | — | — |
| 2025-06-23 | $3.94 | $3.94 | 429,800 | — | — |
| 2025-06-20 | $3.88 | $3.88 | 797,600 | — | — |
| 2025-06-18 | $3.86 | $3.86 | 788,800 | — | — |
| 2025-06-17 | $3.89 | $3.89 | 441,300 | — | — |
| 2025-06-16 | $3.86 | $3.86 | 387,500 | — | — |
| 2025-06-13 | $3.74 | $3.74 | 468,800 | — | — |
| 2025-06-12 | $3.94 | $3.94 | 552,800 | — | — |
| 2025-06-11 | $3.91 | $3.91 | 662,300 | — | — |
| 2025-06-10 | $3.98 | $3.98 | 845,800 | — | — |
| 2025-06-09 | $3.97 | $3.97 | 1,301,600 | — | — |
| 2025-06-06 | $3.69 | $3.69 | 678,400 | — | — |
| 2025-06-05 | $3.58 | $3.58 | 527,000 | — | — |
| 2025-06-04 | $3.60 | $3.60 | 628,000 | — | — |
| 2025-06-03 | $3.82 | $3.82 | 2,032,800 | — | — |
| 2025-06-02 | $3.50 | $3.50 | 290,500 | — | — |
| 2025-05-30 | $3.38 | $3.38 | 724,800 | — | — |
| 2025-05-29 | $3.50 | $3.50 | 449,500 | — | — |
| 2025-05-28 | $3.49 | $3.49 | 271,500 | — | — |
| 2025-05-27 | $3.57 | $3.57 | 504,000 | — | — |
| 2025-05-23 | $3.51 | $3.51 | 272,100 | — | — |
| 2025-05-22 | $3.63 | $3.63 | 329,800 | — | — |
| 2025-05-21 | $3.61 | $3.61 | 291,300 | — | — |
| 2025-05-20 | $3.63 | $3.63 | 234,200 | — | — |
| 2025-05-19 | $3.64 | $3.64 | 333,200 | — | — |
| 2025-05-16 | $3.63 | $3.63 | 398,300 | — | — |
| 2025-05-15 | $3.62 | $3.62 | 405,000 | — | — |
| 2025-05-14 | $3.66 | $3.66 | 630,800 | — | — |
| 2025-05-13 | $3.54 | $3.54 | 404,100 | — | — |
| 2025-05-12 | $3.42 | $3.42 | 638,100 | — | — |
| 2025-05-09 | $3.15 | $3.15 | 387,900 | — | — |
| 2025-05-08 | $3.13 | $3.13 | 449,200 | — | — |
| 2025-05-07 | $3.05 | $3.05 | 495,700 | — | — |
| 2025-05-06 | $3.11 | $3.11 | 615,400 | — | — |
| 2025-05-05 | $3.16 | $3.16 | 597,900 | — | — |
| 2025-05-02 | $3.24 | $3.24 | 707,200 | — | — |
| 2025-05-01 | $3.23 | $3.23 | 901,900 | — | — |
| 2025-04-30 | $3.21 | $3.21 | 1,489,800 | — | — |
| 2025-04-29 | $3.75 | $3.75 | 566,200 | — | — |
| 2025-04-28 | $3.68 | $3.68 | 420,600 | — | — |
| 2025-04-25 | $3.61 | $3.61 | 292,200 | — | — |
| 2025-04-24 | $3.58 | $3.58 | 437,200 | — | — |
| 2025-04-23 | $3.52 | $3.52 | 448,300 | — | — |
| 2025-04-22 | $3.48 | $3.48 | 303,600 | — | — |
| 2025-04-21 | $3.43 | $3.43 | 287,300 | — | — |
| 2025-04-17 | $3.58 | $3.58 | 378,800 | — | — |
| 2025-04-16 | $3.53 | $3.53 | 292,900 | — | — |
| 2025-04-15 | $3.62 | $3.62 | 370,800 | — | — |
| 2025-04-14 | $3.51 | $3.51 | 430,300 | — | — |
| 2025-04-11 | $3.46 | $3.46 | 334,200 | — | — |
| 2025-04-10 | $3.46 | $3.46 | 520,000 | — | — |
| 2025-04-09 | $3.67 | $3.67 | 738,200 | — | — |
| 2025-04-08 | $3.30 | $3.30 | 710,000 | — | — |
| 2025-04-07 | $3.32 | $3.32 | 774,200 | — | — |
| 2025-04-04 | $3.38 | $3.38 | 588,300 | — | — |
| 2025-04-03 | $3.52 | $3.52 | 566,100 | — | — |
| 2025-04-02 | $3.90 | $3.90 | 346,200 | — | — |
| 2025-04-01 | $3.84 | $3.84 | 307,500 | — | — |
| 2025-03-31 | $3.92 | $3.92 | 559,300 | — | — |
| 2025-03-28 | $4.06 | $4.06 | 570,000 | — | — |
| 2025-03-27 | $4.01 | $4.01 | 342,600 | — | — |
| 2025-03-26 | $4.07 | $4.07 | 303,900 | — | — |
| 2025-03-25 | $4.23 | $4.23 | 485,500 | — | — |
| 2025-03-24 | $4.22 | $4.22 | 378,700 | — | — |
| 2025-03-21 | $4.01 | $4.01 | 671,400 | — | — |
| 2025-03-20 | $4.01 | $4.01 | 379,500 | — | — |
| 2025-03-19 | $4.02 | $4.02 | 393,900 | — | — |
| 2025-03-18 | $3.90 | $3.90 | 379,700 | — | — |
| 2025-03-17 | $3.95 | $3.95 | 601,800 | — | — |
| 2025-03-14 | $3.95 | $3.95 | 450,900 | — | — |
| 2025-03-13 | $3.86 | $3.86 | 452,100 | — | — |
| 2025-03-12 | $3.94 | $3.94 | 571,700 | — | — |
| 2025-03-11 | $3.83 | $3.83 | 673,600 | — | — |
| 2025-03-10 | $3.78 | $3.78 | 692,200 | — | — |
| 2025-03-07 | $4.17 | $4.17 | 548,300 | — | — |
| 2025-03-06 | $4.27 | $4.27 | 396,700 | — | — |
| 2025-03-05 | $4.50 | $4.50 | 473,100 | — | — |
| 2025-03-04 | $4.32 | $4.32 | 989,100 | — | — |
| 2025-03-03 | $4.45 | $4.45 | 712,000 | — | — |
| 2025-02-28 | $4.72 | $4.72 | 794,000 | — | — |
| 2025-02-27 | $4.73 | $4.73 | 518,800 | — | — |
| 2025-02-26 | $4.86 | $4.86 | 682,800 | — | — |
| 2025-02-25 | $4.64 | $4.64 | 578,000 | — | — |
| 2025-02-24 | $4.58 | $4.58 | 699,300 | — | — |
| 2025-02-21 | $4.73 | $4.73 | 566,800 | — | — |
| 2025-02-20 | $4.95 | $4.95 | 759,300 | — | — |
| 2025-02-19 | $5.06 | $5.06 | 811,200 | — | — |
| 2025-02-18 | $5.14 | $5.14 | 1,088,100 | — | — |
| 2025-02-14 | $5.13 | $5.13 | 1,384,100 | — | — |
| 2025-02-13 | $5.00 | $5.00 | 3,706,900 | — | — |
| 2025-02-12 | $4.33 | $4.33 | 1,157,000 | — | — |
| 2025-02-11 | $4.34 | $4.34 | 647,600 | — | — |
| 2025-02-10 | $4.27 | $4.27 | 554,400 | — | — |
| 2025-02-07 | $4.09 | $4.09 | 484,300 | — | — |
| 2025-02-06 | $4.19 | $4.19 | 588,500 | — | — |
| 2025-02-05 | $4.20 | $4.20 | 610,100 | — | — |
| 2025-02-04 | $4.09 | $4.09 | 275,900 | — | — |
| 2025-02-03 | $3.93 | $3.93 | 315,700 | — | — |
| 2025-01-31 | $4.10 | $4.10 | 597,000 | — | — |
| 2025-01-30 | $4.06 | $4.06 | 476,700 | — | — |
| 2025-01-29 | $3.93 | $3.93 | 532,100 | — | — |
| 2025-01-28 | $3.86 | $3.86 | 230,300 | — | — |
| 2025-01-27 | $3.82 | $3.82 | 747,000 | — | — |
| 2025-01-24 | $4.11 | $4.11 | 329,900 | — | — |
| 2025-01-23 | $4.20 | $4.20 | 453,300 | — | — |
| 2025-01-22 | $4.14 | $4.14 | 264,100 | — | — |
| 2025-01-21 | $4.14 | $4.14 | 586,400 | — | — |
| 2025-01-17 | $4.03 | $4.03 | 462,100 | — | — |
| 2025-01-16 | $4.02 | $4.02 | 245,600 | — | — |
| 2025-01-15 | $4.05 | $4.05 | 502,900 | — | — |
| 2025-01-14 | $3.99 | $3.99 | 377,600 | — | — |
| 2025-01-13 | $3.90 | $3.90 | 210,500 | — | — |
| 2025-01-10 | $3.95 | $3.95 | 289,000 | — | — |
| 2025-01-08 | $4.01 | $4.01 | 265,000 | — | — |
| 2025-01-07 | $4.00 | $4.00 | 226,900 | — | — |
| 2025-01-06 | $4.07 | $4.07 | 345,700 | — | — |
| 2025-01-03 | $4.04 | $4.04 | 276,400 | — | — |
| 2025-01-02 | $3.96 | $3.96 | 344,800 | — | — |