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
- 2014-02-13 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 | $3.86 | $3.86 | 89,400 | — | — |
| 2025-12-30 | $3.76 | $3.76 | 55,700 | — | — |
| 2025-12-29 | $3.60 | $3.60 | 35,000 | — | — |
| 2025-12-26 | $3.74 | $3.74 | 37,300 | — | — |
| 2025-12-24 | $3.54 | $3.54 | 12,500 | — | — |
| 2025-12-23 | $3.64 | $3.64 | 38,100 | — | — |
| 2025-12-22 | $3.59 | $3.59 | 56,700 | — | — |
| 2025-12-19 | $3.61 | $3.61 | 61,600 | — | — |
| 2025-12-18 | $3.52 | $3.52 | 30,900 | — | — |
| 2025-12-17 | $3.50 | $3.50 | 9,000 | — | — |
| 2025-12-16 | $3.57 | $3.57 | 28,100 | — | — |
| 2025-12-15 | $3.49 | $3.49 | 55,000 | — | — |
| 2025-12-12 | $3.69 | $3.69 | 136,800 | — | — |
| 2025-12-11 | $3.91 | $3.91 | 44,800 | — | — |
| 2025-12-10 | $4.04 | $4.04 | 74,100 | — | — |
| 2025-12-09 | $4.26 | $4.26 | 124,600 | — | — |
| 2025-12-08 | $4.21 | $4.21 | 279,000 | — | — |
| 2025-12-05 | $4.03 | $4.03 | 164,300 | — | — |
| 2025-12-04 | $3.84 | $3.84 | 55,800 | — | — |
| 2025-12-03 | $3.52 | $3.52 | 38,600 | — | — |
| 2025-12-02 | $3.62 | $3.62 | 66,300 | — | — |
| 2025-12-01 | $3.27 | $3.27 | 261,500 | — | — |
| 2025-11-28 | $4.15 | $4.15 | 116,900 | — | — |
| 2025-11-26 | $3.89 | $3.89 | 67,700 | — | — |
| 2025-11-25 | $3.65 | $3.65 | 54,500 | — | — |
| 2025-11-24 | $3.54 | $3.54 | 61,500 | — | — |
| 2025-11-21 | $3.21 | $3.21 | 43,500 | — | — |
| 2025-11-20 | $3.34 | $3.34 | 102,700 | — | — |
| 2025-11-19 | $3.36 | $3.36 | 32,200 | — | — |
| 2025-11-18 | $3.30 | $3.30 | 71,900 | — | — |
| 2025-11-17 | $3.49 | $3.49 | 82,900 | — | — |
| 2025-11-14 | $3.15 | $3.15 | 29,600 | — | — |
| 2025-11-13 | $3.06 | $3.06 | 59,100 | — | — |
| 2025-11-12 | $3.43 | $3.43 | 115,600 | — | — |
| 2025-11-11 | $3.67 | $3.67 | 41,900 | — | — |
| 2025-11-10 | $3.56 | $3.56 | 93,000 | — | — |
| 2025-11-07 | $3.27 | $3.27 | 50,300 | — | — |
| 2025-11-06 | $3.39 | $3.39 | 37,700 | — | — |
| 2025-11-05 | $3.47 | $3.47 | 27,000 | — | — |
| 2025-11-04 | $3.21 | $3.21 | 51,300 | — | — |
| 2025-11-03 | $3.34 | $3.34 | 87,700 | — | — |
| 2025-10-31 | $3.19 | $3.19 | 89,700 | — | — |
| 2025-10-30 | $3.39 | $3.39 | 50,700 | — | — |
| 2025-10-29 | $3.33 | $3.33 | 28,900 | — | — |
| 2025-10-28 | $3.46 | $3.46 | 62,000 | — | — |
| 2025-10-27 | $3.63 | $3.63 | 78,600 | — | — |
| 2025-10-24 | $3.75 | $3.75 | 163,600 | — | — |
| 2025-10-23 | $3.46 | $3.46 | 147,000 | — | — |
| 2025-10-22 | $3.25 | $3.25 | 217,200 | — | — |
| 2025-10-21 | $3.48 | $3.48 | 514,100 | — | — |
| 2025-10-20 | $3.35 | $3.35 | 6,133,000 | — | — |
| 2025-10-17 | $3.96 | $3.96 | 59,300 | — | — |
| 2025-10-16 | $4.07 | $4.07 | 251,800 | — | — |
| 2025-10-15 | $4.30 | $4.30 | 47,200 | — | — |
| 2025-10-14 | $4.21 | $4.21 | 61,800 | — | — |
| 2025-10-13 | $4.05 | $4.05 | 64,600 | — | — |
| 2025-10-10 | $4.14 | $4.14 | 59,800 | — | — |
| 2025-10-09 | $4.35 | $4.35 | 48,000 | — | — |
| 2025-10-08 | $4.52 | $4.52 | 168,300 | — | — |
| 2025-10-07 | $4.21 | $4.21 | 137,200 | — | — |
| 2025-10-06 | $4.11 | $4.11 | 173,700 | — | — |
| 2025-10-03 | $3.94 | $3.94 | 165,900 | — | — |
| 2025-10-02 | $4.11 | $4.11 | 52,400 | — | — |
| 2025-10-01 | $4.07 | $4.07 | 58,800 | — | — |
| 2025-09-30 | $4.09 | $4.09 | 57,600 | — | — |
| 2025-09-29 | $4.13 | $4.13 | 219,400 | — | — |
| 2025-09-26 | $4.54 | $4.54 | 102,000 | — | — |
| 2025-09-25 | $4.54 | $4.54 | 60,600 | — | — |
| 2025-09-24 | $4.91 | $4.91 | 93,300 | — | — |
| 2025-09-23 | $4.88 | $4.88 | 83,600 | — | — |
| 2025-09-22 | $4.71 | $4.71 | 128,800 | — | — |
| 2025-09-19 | $4.93 | $4.93 | 264,800 | — | — |
| 2025-09-18 | $4.22 | $4.22 | 72,800 | — | — |
| 2025-09-17 | $3.93 | $3.93 | 106,000 | — | — |
| 2025-09-16 | $4.04 | $4.04 | 112,000 | — | — |
| 2025-09-15 | $4.33 | $4.33 | 64,300 | — | — |
| 2025-09-12 | $4.35 | $4.35 | 97,400 | — | — |
| 2025-09-11 | $4.54 | $4.54 | 167,500 | — | — |
| 2025-09-10 | $4.36 | $4.36 | 163,200 | — | — |
| 2025-09-09 | $4.24 | $4.24 | 308,300 | — | — |
| 2025-09-08 | $4.59 | $4.59 | 1,010,600 | — | — |
| 2025-09-05 | $5.51 | $5.51 | 2,287,300 | — | — |
| 2025-09-04 | $4.38 | $4.38 | 838,600 | — | — |
| 2025-09-03 | $5.30 | $5.30 | 37,738,200 | — | — |
| 2025-09-02 | $4.57 | $4.57 | 138,300 | — | — |
| 2025-08-29 | $4.15 | $4.15 | 174,800 | — | — |
| 2025-08-28 | $4.24 | $4.24 | 210,400 | — | — |
| 2025-08-27 | $3.78 | $3.78 | 192,800 | — | — |
| 2025-08-26 | $3.81 | $3.81 | 254,300 | — | — |
| 2025-08-25 | $3.46 | $3.46 | 83,600 | — | — |
| 2025-08-22 | $3.49 | $3.49 | 125,300 | — | — |
| 2025-08-21 | $3.26 | $3.26 | 21,400 | — | — |
| 2025-08-20 | $3.32 | $3.32 | 63,600 | — | — |
| 2025-08-19 | $3.29 | $3.29 | 148,200 | — | — |
| 2025-08-18 | $3.18 | $3.18 | 24,300 | — | — |
| 2025-08-15 | $3.04 | $3.04 | 37,400 | — | — |
| 2025-08-14 | $3.05 | $3.05 | 48,800 | — | — |
| 2025-08-13 | $3.08 | $3.08 | 50,300 | — | — |
| 2025-08-12 | $2.99 | $2.99 | 45,500 | — | — |
| 2025-08-11 | $2.89 | $2.89 | 25,600 | — | — |
| 2025-08-08 | $2.89 | $2.89 | 71,500 | — | — |
| 2025-08-07 | $2.69 | $2.69 | 24,600 | — | — |
| 2025-08-06 | $2.69 | $2.69 | 27,900 | — | — |
| 2025-08-05 | $2.66 | $2.66 | 67,100 | — | — |
| 2025-08-04 | $2.67 | $2.67 | 89,300 | — | — |
| 2025-08-01 | $2.40 | $2.40 | 66,700 | — | — |
| 2025-07-31 | $2.50 | $2.50 | 38,900 | — | — |
| 2025-07-30 | $2.58 | $2.58 | 48,700 | — | — |
| 2025-07-29 | $2.66 | $2.66 | 28,100 | — | — |
| 2025-07-28 | $2.78 | $2.78 | 21,400 | — | — |
| 2025-07-25 | $2.80 | $2.80 | 20,600 | — | — |
| 2025-07-24 | $2.72 | $2.72 | 49,600 | — | — |
| 2025-07-23 | $2.75 | $2.75 | 231,800 | — | — |
| 2025-07-22 | $2.62 | $2.62 | 215,700 | — | — |
| 2025-07-21 | $2.78 | $2.78 | 94,500 | — | — |
| 2025-07-18 | $2.77 | $2.77 | 44,900 | — | — |
| 2025-07-17 | $2.77 | $2.77 | 62,800 | — | — |
| 2025-07-16 | $2.77 | $2.77 | 44,900 | — | — |
| 2025-07-15 | $2.78 | $2.78 | 111,200 | — | — |
| 2025-07-14 | $2.97 | $2.97 | 3,575,900 | — | — |
| 2025-07-11 | $3.33 | $3.33 | 13,400 | — | — |
| 2025-07-10 | $3.47 | $3.47 | 27,400 | — | — |
| 2025-07-09 | $3.33 | $3.33 | 12,500 | — | — |
| 2025-07-08 | $3.31 | $3.31 | 19,900 | — | — |
| 2025-07-07 | $3.26 | $3.26 | 12,200 | — | — |
| 2025-07-03 | $3.35 | $3.35 | 13,500 | — | — |
| 2025-07-02 | $3.33 | $3.33 | 25,800 | — | — |
| 2025-07-01 | $3.19 | $3.19 | 17,300 | — | — |
| 2025-06-30 | $3.22 | $3.22 | 18,600 | — | — |
| 2025-06-27 | $3.22 | $3.22 | 20,100 | — | — |
| 2025-06-26 | $3.16 | $3.16 | 31,200 | — | — |
| 2025-06-25 | $3.11 | $3.11 | 26,100 | — | — |
| 2025-06-24 | $3.11 | $3.11 | 20,000 | — | — |
| 2025-06-23 | $3.07 | $3.07 | 46,400 | — | — |
| 2025-06-20 | $3.15 | $3.15 | 44,200 | — | — |
| 2025-06-18 | $3.30 | $3.30 | 41,200 | — | — |
| 2025-06-17 | $3.34 | $3.34 | 51,500 | — | — |
| 2025-06-16 | $3.42 | $3.42 | 119,500 | — | — |
| 2025-06-13 | $3.27 | $3.27 | 113,500 | — | — |
| 2025-06-12 | $3.08 | $3.08 | 241,400 | — | — |
| 2025-06-11 | $2.89 | $2.89 | 34,100 | — | — |
| 2025-06-10 | $2.80 | $2.80 | 39,000 | — | — |
| 2025-06-09 | $2.85 | $2.85 | 45,800 | — | — |
| 2025-06-06 | $2.84 | $2.84 | 35,500 | — | — |
| 2025-06-05 | $2.79 | $2.79 | 36,600 | — | — |
| 2025-06-04 | $2.81 | $2.81 | 37,500 | — | — |
| 2025-06-03 | $2.76 | $2.76 | 74,600 | — | — |
| 2025-06-02 | $2.76 | $2.76 | 30,600 | — | — |
| 2025-05-30 | $2.71 | $2.71 | 23,400 | — | — |
| 2025-05-29 | $2.79 | $2.79 | 52,100 | — | — |
| 2025-05-28 | $2.70 | $2.70 | 86,200 | — | — |
| 2025-05-27 | $2.66 | $2.66 | 109,300 | — | — |
| 2025-05-23 | $2.69 | $2.69 | 158,200 | — | — |
| 2025-05-22 | $2.81 | $2.81 | 5,472,000 | — | — |
| 2025-05-21 | $3.04 | $3.04 | 12,100 | — | — |
| 2025-05-20 | $3.02 | $3.02 | 44,800 | — | — |
| 2025-05-19 | $3.16 | $3.16 | 46,600 | — | — |
| 2025-05-16 | $3.16 | $3.16 | 65,300 | — | — |
| 2025-05-15 | $3.34 | $3.34 | 67,100 | — | — |
| 2025-05-14 | $3.45 | $3.45 | 99,100 | — | — |
| 2025-05-13 | $3.31 | $3.31 | 171,700 | — | — |
| 2025-05-12 | $2.84 | $2.84 | 52,600 | — | — |
| 2025-05-09 | $2.59 | $2.59 | 13,400 | — | — |
| 2025-05-08 | $2.53 | $2.53 | 40,000 | — | — |
| 2025-05-07 | $2.50 | $2.50 | 86,100 | — | — |
| 2025-05-06 | $2.69 | $2.69 | 24,700 | — | — |
| 2025-05-05 | $2.71 | $2.71 | 54,600 | — | — |
| 2025-05-02 | $2.77 | $2.77 | 19,100 | — | — |
| 2025-05-01 | $2.69 | $2.69 | 61,600 | — | — |
| 2025-04-30 | $2.90 | $2.90 | 142,400 | — | — |
| 2025-04-29 | $2.39 | $2.39 | 17,200 | — | — |
| 2025-04-28 | $2.45 | $2.45 | 41,900 | — | — |
| 2025-04-25 | $2.58 | $2.58 | 36,600 | — | — |
| 2025-04-24 | $2.72 | $2.72 | 233,500 | — | — |
| 2025-04-23 | $2.24 | $2.24 | 259,400 | — | — |
| 2025-04-22 | $1.75 | $1.75 | 40,500 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 43,900 | — | — |
| 2025-04-17 | $1.75 | $1.75 | 47,200 | — | — |
| 2025-04-16 | $1.73 | $1.73 | 62,100 | — | — |
| 2025-04-15 | $1.80 | $1.80 | 27,500 | — | — |
| 2025-04-14 | $1.85 | $1.85 | 80,700 | — | — |
| 2025-04-11 | $1.90 | $1.90 | 13,600 | — | — |
| 2025-04-10 | $1.93 | $1.93 | 77,200 | — | — |
| 2025-04-09 | $2.08 | $2.08 | 55,900 | — | — |
| 2025-04-08 | $1.95 | $1.95 | 125,700 | — | — |
| 2025-04-07 | $2.10 | $2.10 | 38,400 | — | — |
| 2025-04-04 | $2.06 | $2.06 | 270,500 | — | — |
| 2025-04-03 | $2.50 | $2.50 | 142,100 | — | — |
| 2025-04-02 | $2.59 | $2.59 | 41,400 | — | — |
| 2025-04-01 | $2.57 | $2.57 | 70,200 | — | — |
| 2025-03-31 | $2.66 | $2.66 | 44,400 | — | — |
| 2025-03-28 | $2.77 | $2.77 | 70,500 | — | — |
| 2025-03-27 | $2.92 | $2.92 | 5,300 | — | — |
| 2025-03-26 | $2.93 | $2.93 | 53,600 | — | — |
| 2025-03-25 | $2.98 | $2.98 | 37,800 | — | — |
| 2025-03-24 | $2.89 | $2.89 | 43,000 | — | — |
| 2025-03-21 | $3.00 | $3.00 | 28,800 | — | — |
| 2025-03-20 | $2.88 | $2.88 | 28,500 | — | — |
| 2025-03-19 | $2.99 | $2.99 | 48,400 | — | — |
| 2025-03-18 | $2.88 | $2.88 | 46,500 | — | — |
| 2025-03-17 | $3.12 | $3.12 | 63,900 | — | — |
| 2025-03-14 | $3.42 | $3.42 | 130,600 | — | — |
| 2025-03-13 | $3.09 | $3.09 | 8,500 | — | — |
| 2025-03-12 | $3.24 | $3.24 | 113,100 | — | — |
| 2025-03-11 | $3.27 | $3.27 | 15,400 | — | — |
| 2025-03-10 | $3.25 | $3.25 | 70,100 | — | — |
| 2025-03-07 | $3.31 | $3.31 | 17,400 | — | — |
| 2025-03-06 | $3.38 | $3.38 | 103,600 | — | — |
| 2025-03-05 | $3.33 | $3.33 | 80,800 | — | — |
| 2025-03-04 | $3.08 | $3.08 | 135,300 | — | — |
| 2025-03-03 | $2.90 | $2.90 | 290,400 | — | — |
| 2025-02-28 | $3.31 | $3.31 | 164,200 | — | — |
| 2025-02-27 | $4.10 | $4.10 | 168,000 | — | — |
| 2025-02-26 | $4.38 | $4.38 | 340,900 | — | — |
| 2025-02-25 | $5.45 | $5.45 | 315,400 | — | — |
| 2025-02-24 | $5.53 | $5.53 | 527,500 | — | — |
| 2025-02-21 | $5.31 | $5.31 | 5,528,000 | — | — |
| 2025-02-20 | $4.80 | $4.80 | 1,037,600 | — | — |
| 2025-02-19 | $4.82 | $4.82 | 70,970,300 | — | — |
| 2025-02-18 | $2.82 | $2.82 | 22,400 | — | — |
| 2025-02-14 | $2.95 | $2.95 | 19,500 | — | — |
| 2025-02-13 | $2.97 | $2.97 | 10,100 | — | — |
| 2025-02-12 | $3.01 | $3.01 | 18,500 | — | — |
| 2025-02-11 | $3.03 | $3.03 | 13,500 | — | — |
| 2025-02-10 | $3.06 | $3.06 | 24,700 | — | — |
| 2025-02-07 | $3.24 | $3.24 | 10,700 | — | — |
| 2025-02-06 | $3.24 | $3.24 | 8,400 | — | — |
| 2025-02-05 | $3.13 | $3.13 | 6,600 | — | — |
| 2025-02-04 | $3.10 | $3.10 | 11,700 | — | — |
| 2025-02-03 | $3.08 | $3.08 | 13,200 | — | — |
| 2025-01-31 | $3.04 | $3.04 | 17,100 | — | — |
| 2025-01-30 | $3.04 | $3.04 | 13,200 | — | — |
| 2025-01-29 | $3.05 | $3.05 | 14,700 | — | — |
| 2025-01-28 | $3.11 | $3.11 | 20,100 | — | — |
| 2025-01-27 | $3.11 | $3.11 | 21,000 | — | — |
| 2025-01-24 | $3.21 | $3.21 | 46,800 | — | — |
| 2025-01-23 | $3.21 | $3.21 | 21,400 | — | — |
| 2025-01-22 | $3.21 | $3.21 | 29,500 | — | — |
| 2025-01-21 | $3.20 | $3.20 | 18,900 | — | — |
| 2025-01-17 | $3.18 | $3.18 | 8,300 | — | — |
| 2025-01-16 | $3.23 | $3.23 | 18,600 | — | — |
| 2025-01-15 | $3.34 | $3.34 | 12,500 | — | — |
| 2025-01-14 | $3.21 | $3.21 | 17,800 | — | — |
| 2025-01-13 | $3.36 | $3.36 | 47,900 | — | — |
| 2025-01-10 | $3.39 | $3.39 | 40,400 | — | — |
| 2025-01-08 | $3.56 | $3.56 | 29,600 | — | — |
| 2025-01-07 | $3.85 | $3.85 | 16,200 | — | — |
| 2025-01-06 | $3.77 | $3.77 | 57,000 | — | — |
| 2025-01-03 | $3.69 | $3.69 | 174,400 | — | — |
| 2025-01-02 | $3.65 | $3.65 | 67,200 | — | — |