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
- 2019-11-05 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 | $4.81 | $4.81 | 529,500 | — | — |
| 2025-12-30 | $4.85 | $4.85 | 651,400 | — | — |
| 2025-12-29 | $4.84 | $4.84 | 836,300 | — | — |
| 2025-12-26 | $4.87 | $4.87 | 425,100 | — | — |
| 2025-12-24 | $4.98 | $4.98 | 267,400 | — | — |
| 2025-12-23 | $5.05 | $5.05 | 377,400 | — | — |
| 2025-12-22 | $5.25 | $5.25 | 737,400 | — | — |
| 2025-12-19 | $5.13 | $5.13 | 1,380,100 | — | — |
| 2025-12-18 | $5.21 | $5.21 | 916,200 | — | — |
| 2025-12-17 | $5.13 | $5.13 | 1,301,000 | — | — |
| 2025-12-16 | $5.32 | $5.32 | 932,000 | — | — |
| 2025-12-15 | $5.09 | $5.09 | 778,400 | — | — |
| 2025-12-12 | $5.12 | $5.12 | 933,400 | — | — |
| 2025-12-11 | $5.26 | $5.26 | 2,015,700 | — | — |
| 2025-12-10 | $4.62 | $4.62 | 865,200 | — | — |
| 2025-12-09 | $4.54 | $4.54 | 777,700 | — | — |
| 2025-12-08 | $4.38 | $4.38 | 410,200 | — | — |
| 2025-12-05 | $4.35 | $4.35 | 513,200 | — | — |
| 2025-12-04 | $4.40 | $4.40 | 703,200 | — | — |
| 2025-12-03 | $4.44 | $4.44 | 737,600 | — | — |
| 2025-12-02 | $4.18 | $4.18 | 1,157,100 | — | — |
| 2025-12-01 | $4.19 | $4.19 | 1,032,300 | — | — |
| 2025-11-28 | $4.34 | $4.34 | 279,800 | — | — |
| 2025-11-26 | $4.30 | $4.30 | 731,600 | — | — |
| 2025-11-25 | $4.23 | $4.23 | 876,400 | — | — |
| 2025-11-24 | $4.26 | $4.26 | 811,500 | — | — |
| 2025-11-21 | $4.20 | $4.20 | 1,265,100 | — | — |
| 2025-11-20 | $4.03 | $4.03 | 1,131,900 | — | — |
| 2025-11-19 | $4.22 | $4.22 | 1,123,600 | — | — |
| 2025-11-18 | $4.41 | $4.41 | 1,320,800 | — | — |
| 2025-11-17 | $4.45 | $4.45 | 1,484,400 | — | — |
| 2025-11-14 | $4.79 | $4.79 | 1,664,800 | — | — |
| 2025-11-13 | $4.89 | $4.89 | 1,038,300 | — | — |
| 2025-11-12 | $5.10 | $5.10 | 1,048,100 | — | — |
| 2025-11-11 | $5.04 | $5.04 | 969,200 | — | — |
| 2025-11-10 | $4.85 | $4.85 | 928,600 | — | — |
| 2025-11-07 | $4.43 | $4.43 | 986,800 | — | — |
| 2025-11-06 | $4.65 | $4.65 | 1,343,400 | — | — |
| 2025-11-05 | $4.62 | $4.62 | 569,300 | — | — |
| 2025-11-04 | $4.72 | $4.72 | 732,900 | — | — |
| 2025-11-03 | $5.10 | $5.10 | 803,800 | — | — |
| 2025-10-31 | $5.03 | $5.03 | 555,800 | — | — |
| 2025-10-30 | $5.09 | $5.09 | 452,200 | — | — |
| 2025-10-29 | $5.05 | $5.05 | 563,800 | — | — |
| 2025-10-28 | $4.93 | $4.93 | 1,223,300 | — | — |
| 2025-10-27 | $5.01 | $5.01 | 390,400 | — | — |
| 2025-10-24 | $5.03 | $5.03 | 362,500 | — | — |
| 2025-10-23 | $5.03 | $5.03 | 696,600 | — | — |
| 2025-10-22 | $4.91 | $4.91 | 661,700 | — | — |
| 2025-10-21 | $4.99 | $4.99 | 380,500 | — | — |
| 2025-10-20 | $5.21 | $5.21 | 474,100 | — | — |
| 2025-10-17 | $4.99 | $4.99 | 623,700 | — | — |
| 2025-10-16 | $5.08 | $5.08 | 728,800 | — | — |
| 2025-10-15 | $5.24 | $5.24 | 1,165,800 | — | — |
| 2025-10-14 | $5.57 | $5.57 | 1,785,800 | — | — |
| 2025-10-13 | $4.92 | $4.92 | 412,900 | — | — |
| 2025-10-10 | $4.71 | $4.71 | 576,900 | — | — |
| 2025-10-09 | $5.01 | $5.01 | 499,800 | — | — |
| 2025-10-08 | $4.97 | $4.97 | 790,700 | — | — |
| 2025-10-07 | $5.15 | $5.15 | 528,400 | — | — |
| 2025-10-06 | $5.21 | $5.21 | 753,300 | — | — |
| 2025-10-03 | $5.41 | $5.41 | 503,500 | — | — |
| 2025-10-02 | $5.23 | $5.23 | 599,800 | — | — |
| 2025-10-01 | $5.16 | $5.16 | 551,400 | — | — |
| 2025-09-30 | $5.06 | $5.06 | 787,100 | — | — |
| 2025-09-29 | $5.10 | $5.10 | 1,013,700 | — | — |
| 2025-09-26 | $5.18 | $5.18 | 556,900 | — | — |
| 2025-09-25 | $5.10 | $5.10 | 1,094,000 | — | — |
| 2025-09-24 | $5.19 | $5.19 | 1,399,500 | — | — |
| 2025-09-23 | $5.56 | $5.56 | 1,400,000 | — | — |
| 2025-09-22 | $5.87 | $5.87 | 1,014,800 | — | — |
| 2025-09-19 | $5.71 | $5.71 | 1,831,100 | — | — |
| 2025-09-18 | $5.83 | $5.83 | 2,347,000 | — | — |
| 2025-09-17 | $5.20 | $5.20 | 2,014,000 | — | — |
| 2025-09-16 | $4.90 | $4.90 | 1,407,000 | — | — |
| 2025-09-15 | $4.53 | $4.53 | 642,300 | — | — |
| 2025-09-12 | $4.30 | $4.30 | 815,600 | — | — |
| 2025-09-11 | $4.21 | $4.21 | 1,130,300 | — | — |
| 2025-09-10 | $3.99 | $3.99 | 575,000 | — | — |
| 2025-09-09 | $4.03 | $4.03 | 724,000 | — | — |
| 2025-09-08 | $4.00 | $4.00 | 466,800 | — | — |
| 2025-09-05 | $4.06 | $4.06 | 410,100 | — | — |
| 2025-09-04 | $4.18 | $4.18 | 416,100 | — | — |
| 2025-09-03 | $4.15 | $4.15 | 470,700 | — | — |
| 2025-09-02 | $4.26 | $4.26 | 649,100 | — | — |
| 2025-08-29 | $4.37 | $4.37 | 1,009,100 | — | — |
| 2025-08-28 | $4.73 | $4.73 | 619,000 | — | — |
| 2025-08-27 | $4.58 | $4.58 | 641,900 | — | — |
| 2025-08-26 | $4.57 | $4.57 | 436,900 | — | — |
| 2025-08-25 | $4.45 | $4.45 | 464,700 | — | — |
| 2025-08-22 | $4.42 | $4.42 | 523,300 | — | — |
| 2025-08-21 | $4.24 | $4.24 | 479,500 | — | — |
| 2025-08-20 | $4.13 | $4.13 | 761,500 | — | — |
| 2025-08-19 | $4.08 | $4.08 | 933,600 | — | — |
| 2025-08-18 | $4.17 | $4.17 | 640,400 | — | — |
| 2025-08-15 | $4.12 | $4.12 | 629,200 | — | — |
| 2025-08-14 | $4.34 | $4.34 | 1,149,900 | — | — |
| 2025-08-13 | $4.39 | $4.39 | 1,183,900 | — | — |
| 2025-08-12 | $4.50 | $4.50 | 1,921,900 | — | — |
| 2025-08-11 | $4.23 | $4.23 | 1,610,100 | — | — |
| 2025-08-08 | $3.94 | $3.94 | 973,300 | — | — |
| 2025-08-07 | $3.77 | $3.77 | 1,547,300 | — | — |
| 2025-08-06 | $3.87 | $3.87 | 1,881,100 | — | — |
| 2025-08-05 | $4.16 | $4.16 | 4,620,700 | — | — |
| 2025-08-04 | $4.43 | $4.43 | 16,356,900 | — | — |
| 2025-08-01 | $3.78 | $3.78 | 654,300 | — | — |
| 2025-07-31 | $3.99 | $3.99 | 660,900 | — | — |
| 2025-07-30 | $3.88 | $3.88 | 525,200 | — | — |
| 2025-07-29 | $3.94 | $3.94 | 830,000 | — | — |
| 2025-07-28 | $4.37 | $4.37 | 425,800 | — | — |
| 2025-07-25 | $4.30 | $4.30 | 532,700 | — | — |
| 2025-07-24 | $4.31 | $4.31 | 459,900 | — | — |
| 2025-07-23 | $4.43 | $4.43 | 629,100 | — | — |
| 2025-07-22 | $4.43 | $4.43 | 1,033,700 | — | — |
| 2025-07-21 | $4.59 | $4.59 | 1,274,600 | — | — |
| 2025-07-18 | $4.27 | $4.27 | 779,900 | — | — |
| 2025-07-17 | $4.40 | $4.40 | 1,508,300 | — | — |
| 2025-07-16 | $4.52 | $4.52 | 1,385,400 | — | — |
| 2025-07-15 | $4.13 | $4.13 | 549,300 | — | — |
| 2025-07-14 | $4.15 | $4.15 | 390,400 | — | — |
| 2025-07-11 | $4.16 | $4.16 | 615,800 | — | — |
| 2025-07-10 | $4.25 | $4.25 | 486,800 | — | — |
| 2025-07-09 | $4.14 | $4.14 | 442,000 | — | — |
| 2025-07-08 | $4.24 | $4.24 | 575,300 | — | — |
| 2025-07-07 | $4.19 | $4.19 | 855,200 | — | — |
| 2025-07-03 | $4.18 | $4.18 | 300,500 | — | — |
| 2025-07-02 | $4.13 | $4.13 | 592,200 | — | — |
| 2025-07-01 | $4.05 | $4.05 | 735,900 | — | — |
| 2025-06-30 | $4.03 | $4.03 | 700,000 | — | — |
| 2025-06-27 | $4.13 | $4.13 | 1,622,500 | — | — |
| 2025-06-26 | $4.02 | $4.02 | 892,500 | — | — |
| 2025-06-25 | $3.73 | $3.73 | 504,500 | — | — |
| 2025-06-24 | $3.83 | $3.83 | 580,000 | — | — |
| 2025-06-23 | $3.68 | $3.68 | 824,700 | — | — |
| 2025-06-20 | $3.75 | $3.75 | 953,600 | — | — |
| 2025-06-18 | $3.89 | $3.89 | 496,300 | — | — |
| 2025-06-17 | $3.81 | $3.81 | 505,100 | — | — |
| 2025-06-16 | $3.99 | $3.99 | 638,900 | — | — |
| 2025-06-13 | $3.89 | $3.89 | 766,500 | — | — |
| 2025-06-12 | $3.99 | $3.99 | 777,300 | — | — |
| 2025-06-11 | $4.13 | $4.13 | 933,600 | — | — |
| 2025-06-10 | $4.18 | $4.18 | 1,185,000 | — | — |
| 2025-06-09 | $4.24 | $4.24 | 2,647,700 | — | — |
| 2025-06-06 | $3.80 | $3.80 | 1,065,600 | — | — |
| 2025-06-05 | $3.53 | $3.53 | 384,000 | — | — |
| 2025-06-04 | $3.59 | $3.59 | 489,300 | — | — |
| 2025-06-03 | $3.52 | $3.52 | 567,000 | — | — |
| 2025-06-02 | $3.52 | $3.52 | 395,500 | — | — |
| 2025-05-30 | $3.49 | $3.49 | 419,500 | — | — |
| 2025-05-29 | $3.62 | $3.62 | 651,700 | — | — |
| 2025-05-28 | $3.74 | $3.74 | 852,700 | — | — |
| 2025-05-27 | $3.53 | $3.53 | 840,800 | — | — |
| 2025-05-23 | $3.38 | $3.38 | 401,400 | — | — |
| 2025-05-22 | $3.36 | $3.36 | 731,700 | — | — |
| 2025-05-21 | $3.37 | $3.37 | 645,300 | — | — |
| 2025-05-20 | $3.49 | $3.49 | 411,000 | — | — |
| 2025-05-19 | $3.43 | $3.43 | 345,300 | — | — |
| 2025-05-16 | $3.52 | $3.52 | 555,200 | — | — |
| 2025-05-15 | $3.41 | $3.41 | 302,600 | — | — |
| 2025-05-14 | $3.46 | $3.46 | 660,300 | — | — |
| 2025-05-13 | $3.45 | $3.45 | 998,200 | — | — |
| 2025-05-12 | $3.46 | $3.46 | 1,950,400 | — | — |
| 2025-05-09 | $2.92 | $2.92 | 546,200 | — | — |
| 2025-05-08 | $2.96 | $2.96 | 507,900 | — | — |
| 2025-05-07 | $2.77 | $2.77 | 352,700 | — | — |
| 2025-05-06 | $2.76 | $2.76 | 514,000 | — | — |
| 2025-05-05 | $2.85 | $2.85 | 702,100 | — | — |
| 2025-05-02 | $2.93 | $2.93 | 448,700 | — | — |
| 2025-05-01 | $2.75 | $2.75 | 399,900 | — | — |
| 2025-04-30 | $2.65 | $2.65 | 417,400 | — | — |
| 2025-04-29 | $2.70 | $2.70 | 248,000 | — | — |
| 2025-04-28 | $2.69 | $2.69 | 381,900 | — | — |
| 2025-04-25 | $2.71 | $2.71 | 458,900 | — | — |
| 2025-04-24 | $2.68 | $2.68 | 877,400 | — | — |
| 2025-04-23 | $2.59 | $2.59 | 746,000 | — | — |
| 2025-04-22 | $2.59 | $2.59 | 524,200 | — | — |
| 2025-04-21 | $2.55 | $2.55 | 426,600 | — | — |
| 2025-04-17 | $2.62 | $2.62 | 365,000 | — | — |
| 2025-04-16 | $2.65 | $2.65 | 344,100 | — | — |
| 2025-04-15 | $2.74 | $2.74 | 331,400 | — | — |
| 2025-04-14 | $2.73 | $2.73 | 771,400 | — | — |
| 2025-04-11 | $2.69 | $2.69 | 647,700 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 1,369,300 | — | — |
| 2025-04-09 | $2.77 | $2.77 | 1,237,100 | — | — |
| 2025-04-08 | $2.51 | $2.51 | 694,800 | — | — |
| 2025-04-07 | $2.62 | $2.62 | 939,300 | — | — |
| 2025-04-04 | $2.56 | $2.56 | 1,180,400 | — | — |
| 2025-04-03 | $2.61 | $2.61 | 715,900 | — | — |
| 2025-04-02 | $2.83 | $2.83 | 398,100 | — | — |
| 2025-04-01 | $2.80 | $2.80 | 506,000 | — | — |
| 2025-03-31 | $2.73 | $2.73 | 556,200 | — | — |
| 2025-03-28 | $2.80 | $2.80 | 635,900 | — | — |
| 2025-03-27 | $2.97 | $2.97 | 409,700 | — | — |
| 2025-03-26 | $3.04 | $3.04 | 540,200 | — | — |
| 2025-03-25 | $3.05 | $3.05 | 353,100 | — | — |
| 2025-03-24 | $3.11 | $3.11 | 484,400 | — | — |
| 2025-03-21 | $3.02 | $3.02 | 686,200 | — | — |
| 2025-03-20 | $3.01 | $3.01 | 446,500 | — | — |
| 2025-03-19 | $3.02 | $3.02 | 550,700 | — | — |
| 2025-03-18 | $3.06 | $3.06 | 694,400 | — | — |
| 2025-03-17 | $3.18 | $3.18 | 784,500 | — | — |
| 2025-03-14 | $3.14 | $3.14 | 788,600 | — | — |
| 2025-03-13 | $3.03 | $3.03 | 2,395,900 | — | — |
| 2025-03-12 | $2.83 | $2.83 | 1,021,800 | — | — |
| 2025-03-11 | $2.91 | $2.91 | 753,500 | — | — |
| 2025-03-10 | $2.90 | $2.90 | 834,300 | — | — |
| 2025-03-07 | $3.12 | $3.12 | 491,200 | — | — |
| 2025-03-06 | $3.14 | $3.14 | 442,800 | — | — |
| 2025-03-05 | $3.26 | $3.26 | 470,500 | — | — |
| 2025-03-04 | $3.10 | $3.10 | 791,700 | — | — |
| 2025-03-03 | $3.21 | $3.21 | 482,300 | — | — |
| 2025-02-28 | $3.38 | $3.38 | 544,400 | — | — |
| 2025-02-27 | $3.38 | $3.38 | 469,400 | — | — |
| 2025-02-26 | $3.60 | $3.60 | 390,600 | — | — |
| 2025-02-25 | $3.48 | $3.48 | 779,300 | — | — |
| 2025-02-24 | $3.45 | $3.45 | 690,800 | — | — |
| 2025-02-21 | $3.56 | $3.56 | 665,200 | — | — |
| 2025-02-20 | $3.82 | $3.82 | 536,700 | — | — |
| 2025-02-19 | $3.74 | $3.74 | 429,000 | — | — |
| 2025-02-18 | $3.84 | $3.84 | 822,600 | — | — |
| 2025-02-14 | $3.75 | $3.75 | 496,900 | — | — |
| 2025-02-13 | $3.58 | $3.58 | 753,400 | — | — |
| 2025-02-12 | $3.58 | $3.58 | 851,300 | — | — |
| 2025-02-11 | $3.56 | $3.56 | 612,000 | — | — |
| 2025-02-10 | $3.74 | $3.74 | 639,900 | — | — |
| 2025-02-07 | $3.80 | $3.80 | 469,900 | — | — |
| 2025-02-06 | $3.84 | $3.84 | 631,000 | — | — |
| 2025-02-05 | $3.88 | $3.88 | 494,400 | — | — |
| 2025-02-04 | $3.93 | $3.93 | 286,700 | — | — |
| 2025-02-03 | $3.79 | $3.79 | 412,800 | — | — |
| 2025-01-31 | $3.85 | $3.85 | 477,800 | — | — |
| 2025-01-30 | $3.96 | $3.96 | 279,500 | — | — |
| 2025-01-29 | $3.89 | $3.89 | 440,200 | — | — |
| 2025-01-28 | $3.89 | $3.89 | 503,300 | — | — |
| 2025-01-27 | $3.82 | $3.82 | 815,200 | — | — |
| 2025-01-24 | $4.13 | $4.13 | 590,300 | — | — |
| 2025-01-23 | $4.06 | $4.06 | 491,500 | — | — |
| 2025-01-22 | $4.01 | $4.01 | 778,500 | — | — |
| 2025-01-21 | $4.17 | $4.17 | 625,700 | — | — |
| 2025-01-17 | $4.11 | $4.11 | 587,400 | — | — |
| 2025-01-16 | $4.11 | $4.11 | 575,200 | — | — |
| 2025-01-15 | $3.98 | $3.98 | 785,300 | — | — |
| 2025-01-14 | $3.71 | $3.71 | 1,332,500 | — | — |
| 2025-01-13 | $3.61 | $3.61 | 1,805,400 | — | — |
| 2025-01-10 | $3.82 | $3.82 | 1,150,100 | — | — |
| 2025-01-08 | $4.15 | $4.15 | 918,100 | — | — |
| 2025-01-07 | $4.70 | $4.70 | 1,074,700 | — | — |
| 2025-01-06 | $4.91 | $4.91 | 1,875,200 | — | — |
| 2025-01-03 | $4.79 | $4.79 | 1,251,500 | — | — |
| 2025-01-02 | $4.25 | $4.25 | 739,400 | — | — |