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
- 2008-05-30 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 | $4.82 | $9.67 | 245,300 | — | — |
| 2025-12-30 | $4.79 | $9.61 | 281,500 | — | — |
| 2025-12-29 | $4.84 | $9.71 | 280,900 | — | — |
| 2025-12-26 | $4.82 | $9.67 | 222,100 | — | — |
| 2025-12-24 | $4.80 | $9.63 | 157,700 | — | — |
| 2025-12-23 | $4.81 | $9.65 | 319,500 | — | — |
| 2025-12-22 | $4.83 | $9.69 | 331,600 | — | — |
| 2025-12-19 | $4.80 | $9.63 | 1,071,600 | — | — |
| 2025-12-18 | $4.83 | $9.69 | 438,400 | — | — |
| 2025-12-17 | $4.86 | $9.75 | 395,500 | — | — |
| 2025-12-16 | $4.88 | $9.79 | 430,000 | — | — |
| 2025-12-15 | $4.89 | $9.81 | 398,700 | — | — |
| 2025-12-12 | $4.91 | $9.85 | 445,700 | — | — |
| 2025-12-11 | $5.09 | $10.21 | 364,500 | — | — |
| 2025-12-10 | $5.17 | $10.37 | 417,400 | — | — |
| 2025-12-09 | $5.23 | $10.49 | 395,700 | — | — |
| 2025-12-08 | $5.26 | $10.55 | 415,200 | — | — |
| 2025-12-05 | $5.31 | $10.65 | 461,400 | — | — |
| 2025-12-04 | $5.33 | $10.69 | 571,800 | — | — |
| 2025-12-03 | $5.41 | $10.85 | 784,400 | — | — |
| 2025-12-02 | $5.27 | $10.57 | 818,800 | — | — |
| 2025-12-01 | $5.23 | $10.49 | 1,004,700 | — | — |
| 2025-11-28 | $5.29 | $10.61 | 571,300 | — | — |
| 2025-11-26 | $5.37 | $10.77 | 2,770,300 | — | — |
| 2025-11-25 | $4.89 | $9.81 | 447,500 | — | — |
| 2025-11-24 | $4.91 | $9.85 | 504,100 | — | — |
| 2025-11-21 | $4.85 | $9.73 | 534,000 | — | — |
| 2025-11-20 | $4.70 | $9.42 | 370,200 | — | — |
| 2025-11-19 | $4.75 | $9.53 | 377,100 | — | — |
| 2025-11-18 | $4.79 | $9.61 | 263,600 | — | — |
| 2025-11-17 | $4.79 | $9.61 | 382,200 | — | — |
| 2025-11-14 | $4.83 | $9.69 | 273,300 | — | — |
| 2025-11-13 | $4.84 | $9.71 | 414,800 | — | — |
| 2025-11-12 | $4.75 | $9.53 | 628,100 | — | — |
| 2025-11-11 | $4.96 | $9.95 | 334,600 | — | — |
| 2025-11-10 | $4.98 | $9.99 | 532,400 | — | — |
| 2025-11-07 | $4.78 | $9.59 | 403,800 | — | — |
| 2025-11-06 | $4.71 | $9.44 | 342,100 | — | — |
| 2025-11-05 | $4.70 | $9.42 | 325,900 | — | — |
| 2025-11-04 | $4.55 | $9.12 | 393,700 | — | — |
| 2025-11-03 | $4.61 | $9.24 | 315,300 | — | — |
| 2025-10-31 | $4.69 | $9.40 | 342,300 | — | — |
| 2025-10-30 | $4.63 | $9.28 | 278,100 | — | — |
| 2025-10-29 | $4.62 | $9.26 | 393,900 | — | — |
| 2025-10-28 | $4.58 | $9.18 | 334,600 | — | — |
| 2025-10-27 | $4.48 | $8.98 | 291,700 | — | — |
| 2025-10-24 | $4.45 | $8.92 | 283,400 | — | — |
| 2025-10-23 | $4.44 | $8.90 | 356,400 | — | — |
| 2025-10-22 | $4.37 | $8.76 | 276,800 | — | — |
| 2025-10-21 | $4.28 | $8.58 | 319,300 | — | — |
| 2025-10-20 | $4.30 | $8.62 | 264,400 | — | — |
| 2025-10-17 | $4.31 | $8.64 | 202,300 | — | — |
| 2025-10-16 | $4.31 | $8.64 | 280,800 | — | — |
| 2025-10-15 | $4.30 | $8.62 | 263,900 | — | — |
| 2025-10-14 | $4.24 | $8.50 | 239,600 | — | — |
| 2025-10-13 | $4.27 | $8.56 | 354,400 | — | — |
| 2025-10-10 | $4.14 | $8.30 | 530,500 | — | — |
| 2025-10-09 | $4.32 | $8.66 | 299,900 | — | — |
| 2025-10-08 | $4.36 | $8.74 | 285,600 | — | — |
| 2025-10-07 | $4.39 | $8.80 | 331,700 | — | — |
| 2025-10-06 | $4.47 | $8.96 | 361,800 | — | — |
| 2025-10-03 | $4.47 | $8.96 | 273,100 | — | — |
| 2025-10-02 | $4.48 | $8.98 | 363,700 | — | — |
| 2025-10-01 | $4.49 | $9.00 | 432,700 | — | — |
| 2025-09-30 | $4.44 | $8.90 | 511,200 | — | — |
| 2025-09-29 | $4.52 | $9.06 | 450,300 | — | — |
| 2025-09-26 | $4.60 | $9.22 | 351,500 | — | — |
| 2025-09-25 | $4.61 | $9.24 | 369,200 | — | — |
| 2025-09-24 | $4.68 | $9.38 | 633,900 | — | — |
| 2025-09-23 | $4.57 | $9.16 | 271,800 | — | — |
| 2025-09-22 | $4.48 | $8.98 | 262,000 | — | — |
| 2025-09-19 | $4.53 | $9.08 | 623,500 | — | — |
| 2025-09-18 | $4.62 | $9.26 | 227,300 | — | — |
| 2025-09-17 | $4.56 | $9.14 | 226,800 | — | — |
| 2025-09-16 | $4.56 | $9.14 | 190,500 | — | — |
| 2025-09-15 | $4.59 | $9.20 | 295,000 | — | — |
| 2025-09-12 | $4.55 | $9.12 | 272,300 | — | — |
| 2025-09-11 | $4.48 | $8.98 | 466,000 | — | — |
| 2025-09-10 | $4.48 | $8.98 | 427,000 | — | — |
| 2025-09-09 | $4.52 | $9.06 | 387,800 | — | — |
| 2025-09-08 | $4.46 | $8.94 | 295,300 | — | — |
| 2025-09-05 | $4.45 | $8.92 | 260,900 | — | — |
| 2025-09-04 | $4.41 | $8.84 | 576,400 | — | — |
| 2025-09-03 | $4.32 | $8.66 | 332,400 | — | — |
| 2025-09-02 | $4.27 | $8.56 | 411,100 | — | — |
| 2025-08-29 | $4.25 | $8.52 | 200,700 | — | — |
| 2025-08-28 | $4.26 | $8.54 | 377,700 | — | — |
| 2025-08-27 | $4.31 | $8.64 | 261,200 | — | — |
| 2025-08-26 | $4.34 | $8.70 | 236,600 | — | — |
| 2025-08-25 | $4.33 | $8.68 | 333,100 | — | — |
| 2025-08-22 | $4.33 | $8.68 | 562,200 | — | — |
| 2025-08-21 | $4.22 | $8.46 | 360,300 | — | — |
| 2025-08-20 | $4.18 | $8.28 | 305,400 | — | — |
| 2025-08-19 | $4.19 | $8.30 | 425,500 | — | — |
| 2025-08-18 | $4.32 | $8.56 | 528,600 | — | — |
| 2025-08-15 | $4.25 | $8.42 | 271,900 | — | — |
| 2025-08-14 | $4.27 | $8.46 | 347,900 | — | — |
| 2025-08-13 | $4.30 | $8.52 | 468,900 | — | — |
| 2025-08-12 | $4.22 | $8.36 | 359,300 | — | — |
| 2025-08-11 | $4.17 | $8.26 | 248,600 | — | — |
| 2025-08-08 | $4.19 | $8.30 | 373,300 | — | — |
| 2025-08-07 | $4.14 | $8.20 | 419,100 | — | — |
| 2025-08-06 | $4.14 | $8.20 | 320,300 | — | — |
| 2025-08-05 | $4.13 | $8.18 | 238,400 | — | — |
| 2025-08-04 | $4.08 | $8.08 | 612,400 | — | — |
| 2025-08-01 | $3.92 | $7.77 | 356,700 | — | — |
| 2025-07-31 | $3.93 | $7.79 | 312,700 | — | — |
| 2025-07-30 | $3.86 | $7.65 | 1,130,500 | — | — |
| 2025-07-29 | $4.19 | $8.30 | 562,500 | — | — |
| 2025-07-28 | $4.22 | $8.36 | 331,100 | — | — |
| 2025-07-25 | $4.24 | $8.40 | 215,800 | — | — |
| 2025-07-24 | $4.26 | $8.44 | 345,300 | — | — |
| 2025-07-23 | $4.31 | $8.54 | 467,300 | — | — |
| 2025-07-22 | $4.14 | $8.20 | 370,200 | — | — |
| 2025-07-21 | $4.07 | $8.06 | 369,700 | — | — |
| 2025-07-18 | $4.12 | $8.16 | 458,300 | — | — |
| 2025-07-17 | $4.13 | $8.18 | 486,400 | — | — |
| 2025-07-16 | $4.05 | $8.02 | 320,600 | — | — |
| 2025-07-15 | $4.01 | $7.95 | 490,500 | — | — |
| 2025-07-14 | $4.08 | $8.08 | 364,800 | — | — |
| 2025-07-11 | $4.11 | $8.14 | 560,300 | — | — |
| 2025-07-10 | $4.05 | $8.02 | 905,700 | — | — |
| 2025-07-09 | $3.77 | $7.47 | 342,300 | — | — |
| 2025-07-08 | $3.76 | $7.45 | 286,600 | — | — |
| 2025-07-07 | $3.78 | $7.49 | 337,400 | — | — |
| 2025-07-03 | $3.78 | $7.49 | 253,600 | — | — |
| 2025-07-02 | $3.73 | $7.39 | 275,300 | — | — |
| 2025-07-01 | $3.64 | $7.21 | 385,400 | — | — |
| 2025-06-30 | $3.61 | $7.15 | 364,000 | — | — |
| 2025-06-27 | $3.69 | $7.31 | 510,400 | — | — |
| 2025-06-26 | $3.66 | $7.25 | 285,000 | — | — |
| 2025-06-25 | $3.68 | $7.29 | 286,300 | — | — |
| 2025-06-24 | $3.72 | $7.37 | 275,300 | — | — |
| 2025-06-23 | $3.72 | $7.37 | 303,900 | — | — |
| 2025-06-20 | $3.74 | $7.41 | 693,100 | — | — |
| 2025-06-18 | $3.84 | $7.61 | 273,400 | — | — |
| 2025-06-17 | $3.82 | $7.57 | 382,300 | — | — |
| 2025-06-16 | $3.83 | $7.59 | 413,700 | — | — |
| 2025-06-13 | $3.88 | $7.69 | 381,500 | — | — |
| 2025-06-12 | $3.85 | $7.63 | 477,700 | — | — |
| 2025-06-11 | $3.88 | $7.69 | 542,500 | — | — |
| 2025-06-10 | $3.80 | $7.53 | 395,000 | — | — |
| 2025-06-09 | $3.76 | $7.45 | 278,400 | — | — |
| 2025-06-06 | $3.79 | $7.51 | 312,500 | — | — |
| 2025-06-05 | $3.86 | $7.55 | 404,400 | — | — |
| 2025-06-04 | $3.81 | $7.45 | 437,400 | — | — |
| 2025-06-03 | $3.82 | $7.47 | 363,400 | — | — |
| 2025-06-02 | $3.78 | $7.39 | 458,100 | — | — |
| 2025-05-30 | $3.80 | $7.43 | 322,200 | — | — |
| 2025-05-29 | $3.76 | $7.35 | 294,000 | — | — |
| 2025-05-28 | $3.76 | $7.35 | 488,100 | — | — |
| 2025-05-27 | $3.71 | $7.26 | 390,600 | — | — |
| 2025-05-23 | $3.66 | $7.16 | 381,300 | — | — |
| 2025-05-22 | $3.63 | $7.10 | 370,200 | — | — |
| 2025-05-21 | $3.74 | $7.31 | 613,400 | — | — |
| 2025-05-20 | $3.83 | $7.49 | 757,300 | — | — |
| 2025-05-19 | $3.71 | $7.26 | 433,900 | — | — |
| 2025-05-16 | $3.75 | $7.33 | 374,700 | — | — |
| 2025-05-15 | $3.71 | $7.26 | 293,300 | — | — |
| 2025-05-14 | $3.67 | $7.18 | 395,600 | — | — |
| 2025-05-13 | $3.61 | $7.06 | 340,500 | — | — |
| 2025-05-12 | $3.55 | $6.94 | 524,500 | — | — |
| 2025-05-09 | $3.42 | $6.69 | 236,800 | — | — |
| 2025-05-08 | $3.42 | $6.69 | 266,100 | — | — |
| 2025-05-07 | $3.39 | $6.63 | 304,400 | — | — |
| 2025-05-06 | $3.42 | $6.69 | 304,200 | — | — |
| 2025-05-05 | $3.50 | $6.84 | 320,600 | — | — |
| 2025-05-02 | $3.45 | $6.75 | 370,600 | — | — |
| 2025-05-01 | $3.37 | $6.59 | 387,000 | — | — |
| 2025-04-30 | $3.39 | $6.63 | 342,300 | — | — |
| 2025-04-29 | $3.38 | $6.61 | 368,200 | — | — |
| 2025-04-28 | $3.38 | $6.61 | 284,700 | — | — |
| 2025-04-25 | $3.39 | $6.63 | 445,800 | — | — |
| 2025-04-24 | $3.36 | $6.57 | 444,100 | — | — |
| 2025-04-23 | $3.33 | $6.51 | 446,600 | — | — |
| 2025-04-22 | $3.21 | $6.28 | 409,200 | — | — |
| 2025-04-21 | $3.22 | $6.30 | 252,200 | — | — |
| 2025-04-17 | $3.30 | $6.45 | 374,800 | — | — |
| 2025-04-16 | $3.31 | $6.47 | 353,400 | — | — |
| 2025-04-15 | $3.32 | $6.49 | 613,100 | — | — |
| 2025-04-14 | $3.46 | $6.77 | 621,700 | — | — |
| 2025-04-11 | $3.48 | $6.81 | 719,600 | — | — |
| 2025-04-10 | $3.21 | $6.28 | 711,000 | — | — |
| 2025-04-09 | $3.28 | $6.41 | 879,700 | — | — |
| 2025-04-08 | $3.05 | $5.96 | 835,100 | — | — |
| 2025-04-07 | $3.22 | $6.30 | 915,100 | — | — |
| 2025-04-04 | $3.23 | $6.32 | 1,045,000 | — | — |
| 2025-04-03 | $3.51 | $6.86 | 981,300 | — | — |
| 2025-04-02 | $3.74 | $7.31 | 505,800 | — | — |
| 2025-04-01 | $3.75 | $7.33 | 335,900 | — | — |
| 2025-03-31 | $3.69 | $7.22 | 792,900 | — | — |
| 2025-03-28 | $3.76 | $7.35 | 302,800 | — | — |
| 2025-03-27 | $3.76 | $7.35 | 474,500 | — | — |
| 2025-03-26 | $3.74 | $7.31 | 587,200 | — | — |
| 2025-03-25 | $3.73 | $7.29 | 405,600 | — | — |
| 2025-03-24 | $3.75 | $7.33 | 382,400 | — | — |
| 2025-03-21 | $3.74 | $7.31 | 1,111,300 | — | — |
| 2025-03-20 | $3.82 | $7.47 | 488,400 | — | — |
| 2025-03-19 | $3.85 | $7.53 | 454,300 | — | — |
| 2025-03-18 | $3.76 | $7.35 | 694,900 | — | — |
| 2025-03-17 | $3.77 | $7.37 | 722,300 | — | — |
| 2025-03-14 | $3.80 | $7.43 | 517,400 | — | — |
| 2025-03-13 | $3.75 | $7.33 | 669,600 | — | — |
| 2025-03-12 | $3.79 | $7.41 | 469,900 | — | — |
| 2025-03-11 | $3.71 | $7.26 | 591,200 | — | — |
| 2025-03-10 | $3.67 | $7.18 | 778,200 | — | — |
| 2025-03-07 | $3.80 | $7.43 | 342,300 | — | — |
| 2025-03-06 | $3.80 | $7.43 | 616,300 | — | — |
| 2025-03-05 | $3.71 | $7.26 | 854,600 | — | — |
| 2025-03-04 | $3.80 | $7.43 | 818,900 | — | — |
| 2025-03-03 | $3.69 | $7.22 | 1,201,000 | — | — |
| 2025-02-28 | $3.74 | $7.22 | 579,300 | — | — |
| 2025-02-27 | $3.75 | $7.24 | 497,900 | — | — |
| 2025-02-26 | $3.89 | $7.51 | 940,900 | — | — |
| 2025-02-25 | $3.90 | $7.53 | 1,240,400 | — | — |
| 2025-02-24 | $3.76 | $7.25 | 525,400 | — | — |
| 2025-02-21 | $3.73 | $7.20 | 800,200 | — | — |
| 2025-02-20 | $3.81 | $7.35 | 912,500 | — | — |
| 2025-02-19 | $3.69 | $7.12 | 742,200 | — | — |
| 2025-02-18 | $3.69 | $7.12 | 542,500 | — | — |
| 2025-02-14 | $3.59 | $6.93 | 390,300 | — | — |
| 2025-02-13 | $3.61 | $6.97 | 397,200 | — | — |
| 2025-02-12 | $3.58 | $6.91 | 436,500 | — | — |
| 2025-02-11 | $3.61 | $6.97 | 411,200 | — | — |
| 2025-02-10 | $3.64 | $7.02 | 547,600 | — | — |
| 2025-02-07 | $3.60 | $6.95 | 516,700 | — | — |
| 2025-02-06 | $3.61 | $6.97 | 745,700 | — | — |
| 2025-02-05 | $3.71 | $7.16 | 950,300 | — | — |
| 2025-02-04 | $3.67 | $7.08 | 1,356,600 | — | — |
| 2025-02-03 | $3.47 | $6.70 | 698,100 | — | — |
| 2025-01-31 | $3.55 | $6.85 | 1,141,800 | — | — |
| 2025-01-30 | $3.61 | $6.97 | 642,000 | — | — |
| 2025-01-29 | $3.58 | $6.91 | 571,800 | — | — |
| 2025-01-28 | $3.45 | $6.66 | 656,600 | — | — |
| 2025-01-27 | $3.47 | $6.70 | 914,900 | — | — |
| 2025-01-24 | $3.38 | $6.52 | 564,300 | — | — |
| 2025-01-23 | $3.41 | $6.58 | 511,000 | — | — |
| 2025-01-22 | $3.31 | $6.39 | 712,900 | — | — |
| 2025-01-21 | $3.39 | $6.54 | 555,300 | — | — |
| 2025-01-17 | $3.42 | $6.60 | 446,300 | — | — |
| 2025-01-16 | $3.41 | $6.58 | 840,300 | — | — |
| 2025-01-15 | $3.56 | $6.87 | 406,200 | — | — |
| 2025-01-14 | $3.58 | $6.91 | 384,200 | — | — |
| 2025-01-13 | $3.55 | $6.85 | 379,400 | — | — |
| 2025-01-10 | $3.54 | $6.83 | 729,400 | — | — |
| 2025-01-08 | $3.45 | $6.66 | 591,000 | — | — |
| 2025-01-07 | $3.42 | $6.60 | 967,000 | — | — |
| 2025-01-06 | $3.40 | $6.56 | 845,500 | — | — |
| 2025-01-03 | $3.54 | $6.83 | 530,300 | — | — |
| 2025-01-02 | $3.66 | $7.06 | 865,600 | — | — |