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
- 2018-11-09 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 | $3.90 | $13.71 | 18,900 | — | — |
| 2025-12-30 | $3.98 | $13.99 | 24,100 | — | — |
| 2025-12-29 | $3.87 | $13.61 | 10,600 | — | — |
| 2025-12-26 | $3.97 | $13.96 | 2,900 | — | — |
| 2025-12-24 | $3.91 | $13.75 | 12,000 | — | — |
| 2025-12-23 | $3.86 | $13.57 | 17,000 | — | — |
| 2025-12-22 | $3.94 | $13.85 | 16,800 | — | — |
| 2025-12-19 | $3.94 | $13.85 | 11,700 | — | — |
| 2025-12-18 | $4.00 | $14.06 | 8,200 | — | — |
| 2025-12-17 | $4.09 | $14.38 | 7,900 | — | — |
| 2025-12-16 | $3.96 | $13.92 | 20,800 | — | — |
| 2025-12-15 | $3.95 | $13.89 | 33,000 | — | — |
| 2025-12-12 | $4.15 | $14.59 | 11,300 | — | — |
| 2025-12-11 | $4.26 | $14.83 | 15,200 | — | — |
| 2025-12-10 | $4.25 | $14.79 | 25,300 | — | — |
| 2025-12-09 | $4.08 | $14.20 | 3,200 | — | — |
| 2025-12-08 | $3.97 | $13.82 | 4,900 | — | — |
| 2025-12-05 | $4.11 | $14.31 | 50,800 | — | — |
| 2025-12-04 | $4.09 | $14.24 | 10,300 | — | — |
| 2025-12-03 | $4.13 | $14.38 | 19,300 | — | — |
| 2025-12-02 | $3.96 | $13.79 | 15,800 | — | — |
| 2025-12-01 | $3.98 | $13.86 | 23,000 | — | — |
| 2025-11-28 | $3.99 | $13.89 | 15,400 | — | — |
| 2025-11-26 | $3.98 | $13.86 | 56,600 | — | — |
| 2025-11-25 | $3.89 | $13.54 | 14,600 | — | — |
| 2025-11-24 | $3.61 | $12.57 | 33,100 | — | — |
| 2025-11-21 | $3.63 | $12.64 | 35,200 | — | — |
| 2025-11-20 | $3.46 | $12.04 | 21,200 | — | — |
| 2025-11-19 | $3.55 | $12.36 | 6,700 | — | — |
| 2025-11-18 | $3.66 | $12.74 | 21,800 | — | — |
| 2025-11-17 | $3.66 | $12.74 | 14,900 | — | — |
| 2025-11-14 | $3.76 | $13.09 | 49,400 | — | — |
| 2025-11-13 | $3.73 | $12.98 | 43,500 | — | — |
| 2025-11-12 | $3.81 | $13.26 | 19,800 | — | — |
| 2025-11-11 | $3.90 | $13.46 | 26,100 | — | — |
| 2025-11-10 | $3.82 | $13.18 | 12,500 | — | — |
| 2025-11-07 | $3.83 | $13.22 | 30,700 | — | — |
| 2025-11-06 | $3.77 | $13.01 | 31,700 | — | — |
| 2025-11-05 | $3.96 | $13.67 | 28,000 | — | — |
| 2025-11-04 | $3.88 | $13.39 | 100,100 | — | — |
| 2025-11-03 | $4.02 | $13.87 | 36,200 | — | — |
| 2025-10-31 | $4.15 | $14.32 | 59,200 | — | — |
| 2025-10-30 | $4.00 | $13.80 | 80,000 | — | — |
| 2025-10-29 | $4.32 | $14.91 | 21,700 | — | — |
| 2025-10-28 | $4.42 | $15.25 | 9,500 | — | — |
| 2025-10-27 | $4.49 | $15.49 | 6,600 | — | — |
| 2025-10-24 | $4.44 | $15.32 | 16,200 | — | — |
| 2025-10-23 | $4.39 | $15.15 | 21,500 | — | — |
| 2025-10-22 | $4.21 | $14.53 | 56,900 | — | — |
| 2025-10-21 | $4.28 | $14.77 | 20,000 | — | — |
| 2025-10-20 | $4.29 | $14.80 | 24,600 | — | — |
| 2025-10-17 | $4.18 | $14.42 | 25,600 | — | — |
| 2025-10-16 | $4.18 | $14.42 | 9,400 | — | — |
| 2025-10-15 | $4.24 | $14.63 | 13,200 | — | — |
| 2025-10-14 | $4.32 | $14.91 | 10,300 | — | — |
| 2025-10-13 | $4.15 | $14.32 | 17,300 | — | — |
| 2025-10-10 | $4.03 | $13.91 | 58,000 | — | — |
| 2025-10-09 | $4.30 | $14.42 | 32,300 | — | — |
| 2025-10-08 | $4.43 | $14.85 | 31,100 | — | — |
| 2025-10-07 | $4.41 | $14.79 | 23,600 | — | — |
| 2025-10-06 | $4.42 | $14.82 | 95,900 | — | — |
| 2025-10-03 | $4.58 | $15.36 | 18,100 | — | — |
| 2025-10-02 | $4.57 | $15.32 | 50,900 | — | — |
| 2025-10-01 | $4.54 | $15.22 | 16,300 | — | — |
| 2025-09-30 | $4.46 | $14.95 | 64,700 | — | — |
| 2025-09-29 | $4.45 | $14.92 | 16,500 | — | — |
| 2025-09-26 | $4.56 | $15.29 | 70,300 | — | — |
| 2025-09-25 | $4.44 | $14.89 | 20,200 | — | — |
| 2025-09-24 | $4.58 | $15.36 | 37,900 | — | — |
| 2025-09-23 | $4.62 | $15.49 | 5,100 | — | — |
| 2025-09-22 | $4.71 | $15.79 | 13,800 | — | — |
| 2025-09-19 | $4.66 | $15.62 | 57,700 | — | — |
| 2025-09-18 | $4.70 | $15.76 | 47,900 | — | — |
| 2025-09-17 | $4.71 | $15.79 | 17,100 | — | — |
| 2025-09-16 | $4.70 | $15.76 | 23,000 | — | — |
| 2025-09-15 | $4.73 | $15.86 | 7,300 | — | — |
| 2025-09-12 | $4.75 | $15.73 | 23,400 | — | — |
| 2025-09-11 | $4.83 | $15.99 | 11,600 | — | — |
| 2025-09-10 | $4.75 | $15.73 | 4,700 | — | — |
| 2025-09-09 | $4.68 | $15.50 | 31,000 | — | — |
| 2025-09-08 | $4.70 | $15.56 | 17,200 | — | — |
| 2025-09-05 | $4.86 | $16.09 | 34,100 | — | — |
| 2025-09-04 | $4.78 | $15.83 | 14,800 | — | — |
| 2025-09-03 | $4.64 | $15.36 | 9,300 | — | — |
| 2025-09-02 | $4.65 | $15.40 | 8,300 | — | — |
| 2025-08-29 | $4.73 | $15.66 | 21,600 | — | — |
| 2025-08-28 | $4.71 | $15.60 | 25,500 | — | — |
| 2025-08-27 | $4.71 | $15.60 | 42,200 | — | — |
| 2025-08-26 | $4.56 | $15.10 | 10,500 | — | — |
| 2025-08-25 | $4.63 | $15.33 | 20,000 | — | — |
| 2025-08-22 | $4.52 | $14.97 | 75,100 | — | — |
| 2025-08-21 | $4.42 | $14.64 | 25,700 | — | — |
| 2025-08-20 | $4.39 | $14.54 | 26,000 | — | — |
| 2025-08-19 | $4.40 | $14.57 | 7,600 | — | — |
| 2025-08-18 | $4.32 | $14.30 | 1,700 | — | — |
| 2025-08-15 | $4.33 | $14.34 | 4,300 | — | — |
| 2025-08-14 | $4.35 | $14.40 | 29,900 | — | — |
| 2025-08-13 | $4.47 | $14.80 | 49,300 | — | — |
| 2025-08-12 | $4.24 | $14.04 | 7,300 | — | — |
| 2025-08-11 | $4.08 | $13.41 | 30,900 | — | — |
| 2025-08-08 | $4.15 | $13.64 | 11,900 | — | — |
| 2025-08-07 | $4.20 | $13.80 | 8,000 | — | — |
| 2025-08-06 | $4.25 | $13.97 | 27,000 | — | — |
| 2025-08-05 | $4.28 | $14.06 | 6,200 | — | — |
| 2025-08-04 | $4.23 | $13.90 | 29,600 | — | — |
| 2025-08-01 | $4.20 | $13.80 | 37,700 | — | — |
| 2025-07-31 | $4.25 | $13.97 | 29,300 | — | — |
| 2025-07-30 | $4.28 | $14.06 | 81,000 | — | — |
| 2025-07-29 | $4.49 | $14.75 | 18,800 | — | — |
| 2025-07-28 | $4.57 | $15.02 | 20,500 | — | — |
| 2025-07-25 | $4.64 | $15.25 | 10,200 | — | — |
| 2025-07-24 | $4.60 | $15.12 | 8,600 | — | — |
| 2025-07-23 | $4.82 | $15.84 | 43,800 | — | — |
| 2025-07-22 | $4.65 | $15.28 | 46,300 | — | — |
| 2025-07-21 | $4.41 | $14.49 | 41,200 | — | — |
| 2025-07-18 | $4.46 | $14.66 | 8,800 | — | — |
| 2025-07-17 | $4.52 | $14.85 | 23,000 | — | — |
| 2025-07-16 | $4.50 | $14.79 | 69,000 | — | — |
| 2025-07-15 | $4.52 | $14.85 | 95,200 | — | — |
| 2025-07-14 | $4.85 | $15.94 | 31,900 | — | — |
| 2025-07-11 | $4.93 | $15.81 | 104,700 | — | — |
| 2025-07-10 | $5.00 | $16.03 | 53,500 | — | — |
| 2025-07-09 | $4.85 | $15.55 | 28,300 | — | — |
| 2025-07-08 | $4.86 | $15.58 | 24,200 | — | — |
| 2025-07-07 | $4.61 | $14.78 | 45,200 | — | — |
| 2025-07-03 | $4.76 | $15.26 | 23,500 | — | — |
| 2025-07-02 | $4.76 | $15.26 | 17,400 | — | — |
| 2025-07-01 | $4.63 | $14.84 | 149,300 | — | — |
| 2025-06-30 | $4.36 | $13.98 | 27,800 | — | — |
| 2025-06-27 | $4.34 | $13.91 | 69,400 | — | — |
| 2025-06-26 | $4.37 | $14.01 | 11,100 | — | — |
| 2025-06-25 | $4.26 | $13.66 | 11,000 | — | — |
| 2025-06-24 | $4.36 | $13.98 | 94,400 | — | — |
| 2025-06-23 | $4.35 | $13.95 | 27,500 | — | — |
| 2025-06-20 | $4.35 | $13.95 | 30,200 | — | — |
| 2025-06-18 | $4.35 | $13.95 | 19,000 | — | — |
| 2025-06-17 | $4.34 | $13.91 | 27,300 | — | — |
| 2025-06-16 | $4.43 | $14.20 | 16,200 | — | — |
| 2025-06-13 | $4.32 | $13.85 | 36,700 | — | — |
| 2025-06-12 | $4.44 | $14.24 | 21,600 | — | — |
| 2025-06-11 | $4.60 | $14.61 | 18,500 | — | — |
| 2025-06-10 | $4.56 | $14.48 | 32,500 | — | — |
| 2025-06-09 | $4.43 | $14.07 | 31,400 | — | — |
| 2025-06-06 | $4.31 | $13.69 | 30,800 | — | — |
| 2025-06-05 | $4.14 | $13.15 | 30,900 | — | — |
| 2025-06-04 | $4.25 | $13.50 | 41,500 | — | — |
| 2025-06-03 | $4.10 | $13.02 | 55,000 | — | — |
| 2025-06-02 | $3.95 | $12.54 | 35,800 | — | — |
| 2025-05-30 | $4.09 | $12.99 | 20,300 | — | — |
| 2025-05-29 | $4.17 | $13.24 | 10,600 | — | — |
| 2025-05-28 | $4.11 | $13.05 | 4,900 | — | — |
| 2025-05-27 | $4.15 | $13.18 | 11,600 | — | — |
| 2025-05-23 | $3.93 | $12.48 | 15,300 | — | — |
| 2025-05-22 | $3.97 | $12.61 | 25,300 | — | — |
| 2025-05-21 | $3.97 | $12.61 | 74,900 | — | — |
| 2025-05-20 | $4.28 | $13.59 | 32,700 | — | — |
| 2025-05-19 | $4.34 | $13.78 | 27,700 | — | — |
| 2025-05-16 | $4.39 | $13.94 | 11,000 | — | — |
| 2025-05-15 | $4.32 | $13.72 | 11,900 | — | — |
| 2025-05-14 | $4.39 | $13.94 | 30,400 | — | — |
| 2025-05-13 | $4.28 | $13.59 | 68,600 | — | — |
| 2025-05-12 | $4.35 | $13.71 | 105,400 | — | — |
| 2025-05-09 | $4.07 | $12.83 | 5,300 | — | — |
| 2025-05-08 | $4.09 | $12.89 | 71,700 | — | — |
| 2025-05-07 | $3.87 | $12.20 | 44,000 | — | — |
| 2025-05-06 | $3.85 | $12.14 | 39,200 | — | — |
| 2025-05-05 | $4.10 | $12.92 | 58,800 | — | — |
| 2025-05-02 | $4.11 | $12.96 | 22,200 | — | — |
| 2025-05-01 | $4.04 | $12.73 | 23,800 | — | — |
| 2025-04-30 | $4.04 | $12.73 | 22,900 | — | — |
| 2025-04-29 | $4.11 | $12.96 | 15,400 | — | — |
| 2025-04-28 | $4.09 | $12.89 | 34,800 | — | — |
| 2025-04-25 | $4.00 | $12.61 | 21,300 | — | — |
| 2025-04-24 | $3.99 | $12.58 | 30,500 | — | — |
| 2025-04-23 | $3.82 | $12.04 | 111,800 | — | — |
| 2025-04-22 | $3.80 | $11.98 | 16,200 | — | — |
| 2025-04-21 | $3.60 | $11.35 | 76,100 | — | — |
| 2025-04-17 | $3.69 | $11.63 | 39,600 | — | — |
| 2025-04-16 | $3.65 | $11.51 | 50,600 | — | — |
| 2025-04-15 | $3.63 | $11.44 | 36,400 | — | — |
| 2025-04-14 | $3.57 | $11.25 | 134,700 | — | — |
| 2025-04-11 | $3.46 | $10.91 | 113,900 | — | — |
| 2025-04-10 | $3.51 | $10.58 | 182,200 | — | — |
| 2025-04-09 | $4.00 | $12.05 | 184,200 | — | — |
| 2025-04-08 | $3.36 | $10.12 | 363,200 | — | — |
| 2025-04-07 | $3.68 | $11.09 | 314,000 | — | — |
| 2025-04-04 | $3.99 | $12.02 | 215,200 | — | — |
| 2025-04-03 | $4.41 | $13.29 | 121,900 | — | — |
| 2025-04-02 | $4.77 | $14.37 | 69,500 | — | — |
| 2025-04-01 | $4.73 | $14.25 | 95,800 | — | — |
| 2025-03-31 | $4.73 | $14.25 | 54,700 | — | — |
| 2025-03-28 | $4.77 | $14.37 | 36,300 | — | — |
| 2025-03-27 | $4.90 | $14.76 | 41,700 | — | — |
| 2025-03-26 | $4.91 | $14.79 | 124,600 | — | — |
| 2025-03-25 | $4.94 | $14.88 | 18,000 | — | — |
| 2025-03-24 | $5.08 | $15.31 | 36,300 | — | — |
| 2025-03-21 | $5.00 | $15.06 | 26,500 | — | — |
| 2025-03-20 | $5.03 | $15.15 | 9,900 | — | — |
| 2025-03-19 | $5.06 | $15.25 | 17,200 | — | — |
| 2025-03-18 | $5.13 | $15.46 | 16,200 | — | — |
| 2025-03-17 | $5.07 | $15.28 | 21,300 | — | — |
| 2025-03-14 | $4.92 | $14.82 | 55,200 | — | — |
| 2025-03-13 | $4.82 | $14.52 | 52,900 | — | — |
| 2025-03-12 | $5.09 | $15.19 | 55,100 | — | — |
| 2025-03-11 | $5.01 | $14.96 | 109,900 | — | — |
| 2025-03-10 | $5.38 | $16.06 | 93,700 | — | — |
| 2025-03-07 | $5.43 | $16.21 | 102,400 | — | — |
| 2025-03-06 | $5.13 | $15.31 | 24,500 | — | — |
| 2025-03-05 | $5.19 | $15.49 | 16,600 | — | — |
| 2025-03-04 | $5.20 | $15.52 | 35,000 | — | — |
| 2025-03-03 | $5.15 | $15.37 | 45,200 | — | — |
| 2025-02-28 | $5.40 | $16.12 | 24,400 | — | — |
| 2025-02-27 | $5.32 | $15.88 | 16,800 | — | — |
| 2025-02-26 | $5.34 | $15.94 | 37,800 | — | — |
| 2025-02-25 | $5.28 | $15.76 | 35,500 | — | — |
| 2025-02-24 | $5.38 | $16.06 | 36,500 | — | — |
| 2025-02-21 | $5.29 | $15.79 | 108,400 | — | — |
| 2025-02-20 | $5.40 | $16.12 | 41,600 | — | — |
| 2025-02-19 | $5.35 | $15.97 | 11,500 | — | — |
| 2025-02-18 | $5.42 | $16.18 | 108,700 | — | — |
| 2025-02-14 | $5.29 | $15.79 | 47,000 | — | — |
| 2025-02-13 | $5.16 | $15.40 | 21,800 | — | — |
| 2025-02-12 | $5.11 | $15.25 | 21,500 | — | — |
| 2025-02-11 | $5.26 | $15.42 | 41,800 | — | — |
| 2025-02-10 | $5.27 | $15.45 | 72,100 | — | — |
| 2025-02-07 | $5.27 | $15.45 | 94,600 | — | — |
| 2025-02-06 | $5.42 | $15.89 | 85,700 | — | — |
| 2025-02-05 | $5.40 | $15.83 | 104,300 | — | — |
| 2025-02-04 | $5.36 | $15.71 | 46,500 | — | — |
| 2025-02-03 | $5.28 | $15.48 | 46,100 | — | — |
| 2025-01-31 | $5.31 | $15.56 | 139,900 | — | — |
| 2025-01-30 | $5.42 | $15.89 | 40,400 | — | — |
| 2025-01-29 | $5.18 | $15.18 | 68,300 | — | — |
| 2025-01-28 | $5.40 | $15.83 | 23,700 | — | — |
| 2025-01-27 | $5.45 | $15.97 | 51,600 | — | — |
| 2025-01-24 | $5.32 | $15.59 | 15,700 | — | — |
| 2025-01-23 | $5.35 | $15.68 | 40,200 | — | — |
| 2025-01-22 | $5.24 | $15.36 | 19,000 | — | — |
| 2025-01-21 | $5.26 | $15.42 | 40,200 | — | — |
| 2025-01-17 | $5.22 | $15.30 | 42,800 | — | — |
| 2025-01-16 | $5.16 | $15.12 | 53,400 | — | — |
| 2025-01-15 | $5.07 | $14.86 | 30,100 | — | — |
| 2025-01-14 | $5.00 | $14.66 | 21,200 | — | — |
| 2025-01-13 | $4.90 | $14.36 | 69,800 | — | — |
| 2025-01-10 | $4.95 | $14.26 | 247,000 | — | — |
| 2025-01-08 | $5.24 | $15.09 | 88,700 | — | — |
| 2025-01-07 | $5.30 | $15.27 | 25,500 | — | — |
| 2025-01-06 | $5.18 | $14.92 | 43,700 | — | — |
| 2025-01-03 | $5.38 | $15.50 | 22,000 | — | — |
| 2025-01-02 | $5.18 | $14.92 | 32,800 | — | — |