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
- 2017-02-02 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 | $5.52 | $5.52 | 31,400 | — | — |
| 2025-12-30 | $5.41 | $5.41 | 20,800 | — | — |
| 2025-12-29 | $5.39 | $5.39 | 27,200 | — | — |
| 2025-12-26 | $5.46 | $5.46 | 29,100 | — | — |
| 2025-12-24 | $5.34 | $5.34 | 16,000 | — | — |
| 2025-12-23 | $5.43 | $5.43 | 35,100 | — | — |
| 2025-12-22 | $5.29 | $5.29 | 66,800 | — | — |
| 2025-12-19 | $5.65 | $5.65 | 99,700 | — | — |
| 2025-12-18 | $6.16 | $6.16 | 131,800 | — | — |
| 2025-12-17 | $6.35 | $6.35 | 91,300 | — | — |
| 2025-12-16 | $6.00 | $6.00 | 84,400 | — | — |
| 2025-12-15 | $5.70 | $5.70 | 47,000 | — | — |
| 2025-12-12 | $5.71 | $5.71 | 67,800 | — | — |
| 2025-12-11 | $5.63 | $5.63 | 47,400 | — | — |
| 2025-12-10 | $5.58 | $5.58 | 101,100 | — | — |
| 2025-12-09 | $5.68 | $5.68 | 38,900 | — | — |
| 2025-12-08 | $5.44 | $5.44 | 42,400 | — | — |
| 2025-12-05 | $5.60 | $5.60 | 52,400 | — | — |
| 2025-12-04 | $5.34 | $5.34 | 56,100 | — | — |
| 2025-12-03 | $5.15 | $5.15 | 51,200 | — | — |
| 2025-12-02 | $5.04 | $5.04 | 90,500 | — | — |
| 2025-12-01 | $4.98 | $4.98 | 72,800 | — | — |
| 2025-11-28 | $5.01 | $5.01 | 30,100 | — | — |
| 2025-11-26 | $5.06 | $5.06 | 66,400 | — | — |
| 2025-11-25 | $5.18 | $5.18 | 33,800 | — | — |
| 2025-11-24 | $5.23 | $5.23 | 32,000 | — | — |
| 2025-11-21 | $5.33 | $5.33 | 41,400 | — | — |
| 2025-11-20 | $5.31 | $5.31 | 35,500 | — | — |
| 2025-11-19 | $5.19 | $5.19 | 32,700 | — | — |
| 2025-11-18 | $5.25 | $5.25 | 25,800 | — | — |
| 2025-11-17 | $5.30 | $5.30 | 78,500 | — | — |
| 2025-11-14 | $5.32 | $5.32 | 105,700 | — | — |
| 2025-11-13 | $5.49 | $5.49 | 99,100 | — | — |
| 2025-11-12 | $5.33 | $5.33 | 211,000 | — | — |
| 2025-11-11 | $5.10 | $5.10 | 96,500 | — | — |
| 2025-11-10 | $4.90 | $4.90 | 79,100 | — | — |
| 2025-11-07 | $4.40 | $4.40 | 58,200 | — | — |
| 2025-11-06 | $4.10 | $4.10 | 55,400 | — | — |
| 2025-11-05 | $4.14 | $4.14 | 133,700 | — | — |
| 2025-11-04 | $3.34 | $3.34 | 25,400 | — | — |
| 2025-11-03 | $3.28 | $3.28 | 24,700 | — | — |
| 2025-10-31 | $3.40 | $3.40 | 9,600 | — | — |
| 2025-10-30 | $3.45 | $3.45 | 8,100 | — | — |
| 2025-10-29 | $3.44 | $3.44 | 7,700 | — | — |
| 2025-10-28 | $3.62 | $3.62 | 32,200 | — | — |
| 2025-10-27 | $3.69 | $3.69 | 23,900 | — | — |
| 2025-10-24 | $3.59 | $3.59 | 25,000 | — | — |
| 2025-10-23 | $3.53 | $3.53 | 22,300 | — | — |
| 2025-10-22 | $3.42 | $3.42 | 28,900 | — | — |
| 2025-10-21 | $3.55 | $3.55 | 12,400 | — | — |
| 2025-10-20 | $3.57 | $3.57 | 29,200 | — | — |
| 2025-10-17 | $3.25 | $3.25 | 51,200 | — | — |
| 2025-10-16 | $3.56 | $3.56 | 25,500 | — | — |
| 2025-10-15 | $3.69 | $3.69 | 27,200 | — | — |
| 2025-10-14 | $3.68 | $3.68 | 24,300 | — | — |
| 2025-10-13 | $3.57 | $3.57 | 28,100 | — | — |
| 2025-10-10 | $3.43 | $3.43 | 23,500 | — | — |
| 2025-10-09 | $3.60 | $3.60 | 17,600 | — | — |
| 2025-10-08 | $3.58 | $3.58 | 65,900 | — | — |
| 2025-10-07 | $3.81 | $3.81 | 57,100 | — | — |
| 2025-10-06 | $4.26 | $4.26 | 52,100 | — | — |
| 2025-10-03 | $4.32 | $4.32 | 30,500 | — | — |
| 2025-10-02 | $4.50 | $4.50 | 17,000 | — | — |
| 2025-10-01 | $4.40 | $4.40 | 25,300 | — | — |
| 2025-09-30 | $4.40 | $4.40 | 16,800 | — | — |
| 2025-09-29 | $4.56 | $4.56 | 11,700 | — | — |
| 2025-09-26 | $4.48 | $4.48 | 32,700 | — | — |
| 2025-09-25 | $4.64 | $4.64 | 27,500 | — | — |
| 2025-09-24 | $4.58 | $4.58 | 42,800 | — | — |
| 2025-09-23 | $4.55 | $4.55 | 47,300 | — | — |
| 2025-09-22 | $4.37 | $4.37 | 80,500 | — | — |
| 2025-09-19 | $4.43 | $4.43 | 91,300 | — | — |
| 2025-09-18 | $4.48 | $4.48 | 73,400 | — | — |
| 2025-09-17 | $4.30 | $4.30 | 39,400 | — | — |
| 2025-09-16 | $4.20 | $4.20 | 22,800 | — | — |
| 2025-09-15 | $4.19 | $4.19 | 18,300 | — | — |
| 2025-09-12 | $4.11 | $4.11 | 30,600 | — | — |
| 2025-09-11 | $4.22 | $4.22 | 138,600 | — | — |
| 2025-09-10 | $4.04 | $4.04 | 28,300 | — | — |
| 2025-09-09 | $3.88 | $3.88 | 71,700 | — | — |
| 2025-09-08 | $3.83 | $3.83 | 44,000 | — | — |
| 2025-09-05 | $3.94 | $3.94 | 119,400 | — | — |
| 2025-09-04 | $3.82 | $3.82 | 94,900 | — | — |
| 2025-09-03 | $3.63 | $3.63 | 57,400 | — | — |
| 2025-09-02 | $3.69 | $3.69 | 61,300 | — | — |
| 2025-08-29 | $3.87 | $3.87 | 105,800 | — | — |
| 2025-08-28 | $3.52 | $3.52 | 42,600 | — | — |
| 2025-08-27 | $3.41 | $3.41 | 118,800 | — | — |
| 2025-08-26 | $3.48 | $3.48 | 156,800 | — | — |
| 2025-08-25 | $3.44 | $3.44 | 106,400 | — | — |
| 2025-08-22 | $3.81 | $3.81 | 219,200 | — | — |
| 2025-08-21 | $3.36 | $3.36 | 131,200 | — | — |
| 2025-08-20 | $3.22 | $3.22 | 115,300 | — | — |
| 2025-08-19 | $3.14 | $3.14 | 155,900 | — | — |
| 2025-08-18 | $3.27 | $3.27 | 246,300 | — | — |
| 2025-08-15 | $2.96 | $2.96 | 209,700 | — | — |
| 2025-08-14 | $2.98 | $2.98 | 327,400 | — | — |
| 2025-08-13 | $3.07 | $3.07 | 748,000 | — | — |
| 2025-08-12 | $3.21 | $3.21 | 39,892,000 | — | — |
| 2025-08-11 | $2.00 | $2.00 | 102,300 | — | — |
| 2025-08-08 | $2.00 | $2.00 | 18,500 | — | — |
| 2025-08-07 | $1.95 | $1.95 | 91,500 | — | — |
| 2025-08-06 | $2.14 | $2.14 | 36,400 | — | — |
| 2025-08-05 | $2.06 | $2.06 | 49,500 | — | — |
| 2025-08-04 | $2.12 | $2.12 | 22,800 | — | — |
| 2025-08-01 | $2.09 | $2.09 | 25,600 | — | — |
| 2025-07-31 | $2.11 | $2.11 | 32,700 | — | — |
| 2025-07-30 | $2.16 | $2.16 | 30,700 | — | — |
| 2025-07-29 | $2.35 | $2.35 | 38,100 | — | — |
| 2025-07-28 | $2.49 | $2.49 | 30,700 | — | — |
| 2025-07-25 | $2.41 | $2.41 | 28,200 | — | — |
| 2025-07-24 | $2.42 | $2.42 | 39,800 | — | — |
| 2025-07-23 | $2.54 | $2.54 | 27,500 | — | — |
| 2025-07-22 | $2.50 | $2.50 | 67,100 | — | — |
| 2025-07-21 | $2.48 | $2.48 | 43,000 | — | — |
| 2025-07-18 | $2.49 | $2.49 | 59,000 | — | — |
| 2025-07-17 | $2.48 | $2.48 | 38,600 | — | — |
| 2025-07-16 | $2.52 | $2.52 | 74,600 | — | — |
| 2025-07-15 | $2.63 | $2.63 | 63,200 | — | — |
| 2025-07-14 | $2.77 | $2.77 | 60,400 | — | — |
| 2025-07-11 | $2.61 | $2.61 | 30,300 | — | — |
| 2025-07-10 | $2.58 | $2.58 | 103,900 | — | — |
| 2025-07-09 | $2.61 | $2.61 | 83,800 | — | — |
| 2025-07-08 | $2.67 | $2.67 | 175,700 | — | — |
| 2025-07-07 | $2.63 | $2.63 | 80,800 | — | — |
| 2025-07-03 | $2.50 | $2.50 | 17,200 | — | — |
| 2025-07-02 | $2.49 | $2.49 | 69,200 | — | — |
| 2025-07-01 | $2.40 | $2.40 | 74,300 | — | — |
| 2025-06-30 | $2.31 | $2.31 | 83,600 | — | — |
| 2025-06-27 | $2.14 | $2.14 | 2,135,100 | — | — |
| 2025-06-26 | $2.27 | $2.27 | 83,600 | — | — |
| 2025-06-25 | $2.24 | $2.24 | 108,700 | — | — |
| 2025-06-24 | $2.38 | $2.38 | 77,300 | — | — |
| 2025-06-23 | $2.20 | $2.20 | 101,100 | — | — |
| 2025-06-20 | $2.07 | $2.07 | 127,000 | — | — |
| 2025-06-18 | $2.01 | $2.01 | 80,600 | — | — |
| 2025-06-17 | $2.05 | $2.05 | 98,100 | — | — |
| 2025-06-16 | $2.05 | $2.05 | 89,300 | — | — |
| 2025-06-13 | $1.94 | $1.94 | 119,600 | — | — |
| 2025-06-12 | $2.11 | $2.11 | 35,900 | — | — |
| 2025-06-11 | $2.15 | $2.15 | 199,200 | — | — |
| 2025-06-10 | $2.39 | $2.39 | 560,400 | — | — |
| 2025-06-09 | $2.07 | $2.07 | 162,700 | — | — |
| 2025-06-06 | $1.79 | $1.79 | 80,700 | — | — |
| 2025-06-05 | $1.71 | $1.71 | 119,700 | — | — |
| 2025-06-04 | $1.62 | $1.62 | 102,100 | — | — |
| 2025-06-03 | $1.66 | $1.66 | 257,600 | — | — |
| 2025-06-02 | $1.51 | $1.51 | 132,200 | — | — |
| 2025-05-30 | $1.58 | $1.58 | 154,000 | — | — |
| 2025-05-29 | $1.69 | $1.69 | 152,500 | — | — |
| 2025-05-28 | $1.75 | $1.75 | 98,900 | — | — |
| 2025-05-27 | $1.85 | $1.85 | 201,100 | — | — |
| 2025-05-23 | $1.79 | $1.79 | 172,300 | — | — |
| 2025-05-22 | $1.92 | $1.92 | 144,500 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 166,800 | — | — |
| 2025-05-20 | $2.04 | $2.04 | 317,500 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 179,300 | — | — |
| 2025-05-16 | $2.23 | $2.23 | 126,900 | — | — |
| 2025-05-15 | $2.39 | $2.39 | 80,800 | — | — |
| 2025-05-14 | $2.48 | $2.48 | 148,900 | — | — |
| 2025-05-13 | $2.62 | $2.62 | 210,100 | — | — |
| 2025-05-12 | $2.56 | $2.56 | 217,000 | — | — |
| 2025-05-09 | $2.25 | $2.25 | 255,600 | — | — |
| 2025-05-08 | $2.31 | $2.31 | 74,400 | — | — |
| 2025-05-07 | $2.42 | $2.42 | 68,000 | — | — |
| 2025-05-06 | $2.64 | $2.64 | 55,300 | — | — |
| 2025-05-05 | $2.77 | $2.77 | 148,400 | — | — |
| 2025-05-02 | $2.70 | $2.70 | 47,300 | — | — |
| 2025-05-01 | $2.51 | $2.51 | 61,000 | — | — |
| 2025-04-30 | $2.53 | $2.53 | 72,100 | — | — |
| 2025-04-29 | $2.62 | $2.62 | 151,600 | — | — |
| 2025-04-28 | $2.46 | $2.46 | 130,100 | — | — |
| 2025-04-25 | $2.40 | $2.40 | 74,300 | — | — |
| 2025-04-24 | $2.46 | $2.46 | 78,000 | — | — |
| 2025-04-23 | $2.38 | $2.38 | 88,800 | — | — |
| 2025-04-22 | $2.28 | $2.28 | 124,500 | — | — |
| 2025-04-21 | $2.34 | $2.34 | 68,700 | — | — |
| 2025-04-17 | $2.37 | $2.37 | 170,900 | — | — |
| 2025-04-16 | $2.42 | $2.42 | 92,000 | — | — |
| 2025-04-15 | $2.49 | $2.49 | 72,700 | — | — |
| 2025-04-14 | $2.61 | $2.61 | 170,800 | — | — |
| 2025-04-11 | $2.72 | $2.72 | 77,500 | — | — |
| 2025-04-10 | $2.50 | $2.50 | 217,600 | — | — |
| 2025-04-09 | $2.67 | $2.67 | 246,500 | — | — |
| 2025-04-08 | $2.24 | $2.24 | 172,900 | — | — |
| 2025-04-07 | $2.37 | $2.37 | 323,300 | — | — |
| 2025-04-04 | $2.27 | $2.27 | 190,400 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 149,700 | — | — |
| 2025-04-02 | $2.78 | $2.78 | 123,900 | — | — |
| 2025-04-01 | $2.69 | $2.69 | 176,600 | — | — |
| 2025-03-31 | $2.82 | $2.82 | 188,800 | — | — |
| 2025-03-28 | $2.81 | $2.81 | 89,700 | — | — |
| 2025-03-27 | $3.01 | $3.01 | 78,000 | — | — |
| 2025-03-26 | $3.10 | $3.10 | 125,300 | — | — |
| 2025-03-25 | $3.28 | $3.28 | 74,900 | — | — |
| 2025-03-24 | $3.56 | $3.56 | 121,400 | — | — |
| 2025-03-21 | $3.33 | $3.33 | 177,000 | — | — |
| 2025-03-20 | $3.46 | $3.46 | 80,700 | — | — |
| 2025-03-19 | $3.54 | $3.54 | 95,700 | — | — |
| 2025-03-18 | $3.43 | $3.43 | 105,300 | — | — |
| 2025-03-17 | $3.64 | $3.64 | 131,400 | — | — |
| 2025-03-14 | $3.54 | $3.54 | 100,000 | — | — |
| 2025-03-13 | $3.55 | $3.55 | 138,500 | — | — |
| 2025-03-12 | $3.80 | $3.80 | 150,400 | — | — |
| 2025-03-11 | $3.59 | $3.59 | 230,100 | — | — |
| 2025-03-10 | $3.80 | $3.80 | 99,300 | — | — |
| 2025-03-07 | $4.15 | $4.15 | 113,300 | — | — |
| 2025-03-06 | $3.95 | $3.95 | 67,500 | — | — |
| 2025-03-05 | $4.01 | $4.01 | 51,800 | — | — |
| 2025-03-04 | $3.91 | $3.91 | 84,600 | — | — |
| 2025-03-03 | $3.91 | $3.91 | 173,800 | — | — |
| 2025-02-28 | $4.21 | $4.21 | 111,900 | — | — |
| 2025-02-27 | $4.01 | $4.01 | 22,800 | — | — |
| 2025-02-26 | $4.23 | $4.23 | 88,700 | — | — |
| 2025-02-25 | $4.22 | $4.22 | 77,200 | — | — |
| 2025-02-24 | $4.17 | $4.17 | 89,400 | — | — |
| 2025-02-21 | $4.00 | $4.00 | 112,200 | — | — |
| 2025-02-20 | $4.11 | $4.11 | 74,400 | — | — |
| 2025-02-19 | $4.15 | $4.15 | 69,900 | — | — |
| 2025-02-18 | $4.20 | $4.20 | 85,400 | — | — |
| 2025-02-14 | $4.23 | $4.23 | 51,100 | — | — |
| 2025-02-13 | $4.23 | $4.23 | 46,900 | — | — |
| 2025-02-12 | $4.12 | $4.12 | 70,800 | — | — |
| 2025-02-11 | $4.33 | $4.33 | 82,700 | — | — |
| 2025-02-10 | $4.43 | $4.43 | 116,300 | — | — |
| 2025-02-07 | $4.25 | $4.25 | 82,100 | — | — |
| 2025-02-06 | $4.28 | $4.28 | 23,600 | — | — |
| 2025-02-05 | $4.35 | $4.35 | 46,900 | — | — |
| 2025-02-04 | $4.25 | $4.25 | 107,600 | — | — |
| 2025-02-03 | $4.10 | $4.10 | 71,100 | — | — |
| 2025-01-31 | $4.35 | $4.35 | 74,900 | — | — |
| 2025-01-30 | $4.47 | $4.47 | 24,600 | — | — |
| 2025-01-29 | $4.40 | $4.40 | 34,300 | — | — |
| 2025-01-28 | $4.53 | $4.53 | 36,900 | — | — |
| 2025-01-27 | $4.64 | $4.64 | 45,500 | — | — |
| 2025-01-24 | $4.79 | $4.79 | 55,900 | — | — |
| 2025-01-23 | $4.57 | $4.57 | 221,700 | — | — |
| 2025-01-22 | $4.63 | $4.63 | 57,000 | — | — |
| 2025-01-21 | $4.26 | $4.26 | 148,900 | — | — |
| 2025-01-17 | $4.25 | $4.25 | 72,400 | — | — |
| 2025-01-16 | $4.46 | $4.46 | 81,400 | — | — |
| 2025-01-15 | $4.52 | $4.52 | 223,000 | — | — |
| 2025-01-14 | $4.34 | $4.34 | 103,800 | — | — |
| 2025-01-13 | $4.57 | $4.57 | 27,100 | — | — |
| 2025-01-10 | $4.73 | $4.73 | 76,300 | — | — |
| 2025-01-08 | $4.78 | $4.78 | 60,700 | — | — |
| 2025-01-07 | $4.88 | $4.88 | 148,600 | — | — |
| 2025-01-06 | $5.25 | $5.25 | 49,400 | — | — |
| 2025-01-03 | $5.30 | $5.30 | 55,400 | — | — |
| 2025-01-02 | $5.28 | $5.28 | 90,800 | — | — |