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
- 2016-07-26 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 | $3.98 | $3.98 | 176,600 | — | — |
| 2025-12-30 | $3.70 | $3.70 | 155,100 | — | — |
| 2025-12-29 | $3.76 | $3.76 | 56,500 | — | — |
| 2025-12-26 | $3.79 | $3.79 | 38,500 | — | — |
| 2025-12-24 | $3.79 | $3.79 | 10,100 | — | — |
| 2025-12-23 | $3.79 | $3.79 | 73,900 | — | — |
| 2025-12-22 | $3.81 | $3.81 | 42,800 | — | — |
| 2025-12-19 | $3.83 | $3.83 | 25,200 | — | — |
| 2025-12-18 | $3.84 | $3.84 | 33,300 | — | — |
| 2025-12-17 | $3.77 | $3.77 | 67,800 | — | — |
| 2025-12-16 | $3.80 | $3.80 | 32,200 | — | — |
| 2025-12-15 | $3.69 | $3.69 | 109,000 | — | — |
| 2025-12-12 | $3.83 | $3.83 | 50,000 | — | — |
| 2025-12-11 | $3.89 | $3.89 | 44,800 | — | — |
| 2025-12-10 | $4.00 | $4.00 | 67,400 | — | — |
| 2025-12-09 | $3.83 | $3.83 | 46,800 | — | — |
| 2025-12-08 | $3.77 | $3.77 | 132,000 | — | — |
| 2025-12-05 | $3.90 | $3.90 | 118,400 | — | — |
| 2025-12-04 | $4.02 | $4.02 | 73,700 | — | — |
| 2025-12-03 | $4.01 | $4.01 | 47,300 | — | — |
| 2025-12-02 | $4.06 | $4.06 | 60,700 | — | — |
| 2025-12-01 | $4.00 | $4.00 | 47,400 | — | — |
| 2025-11-28 | $4.19 | $4.19 | 15,900 | — | — |
| 2025-11-26 | $4.11 | $4.11 | 90,000 | — | — |
| 2025-11-25 | $4.26 | $4.26 | 40,000 | — | — |
| 2025-11-24 | $4.02 | $4.02 | 52,100 | — | — |
| 2025-11-21 | $4.02 | $4.02 | 57,300 | — | — |
| 2025-11-20 | $3.93 | $3.93 | 122,900 | — | — |
| 2025-11-19 | $4.04 | $4.04 | 81,300 | — | — |
| 2025-11-18 | $4.04 | $4.04 | 118,000 | — | — |
| 2025-11-17 | $3.99 | $3.99 | 120,600 | — | — |
| 2025-11-14 | $4.32 | $4.32 | 93,500 | — | — |
| 2025-11-13 | $4.46 | $4.46 | 121,100 | — | — |
| 2025-11-12 | $4.60 | $4.60 | 182,700 | — | — |
| 2025-11-11 | $4.21 | $4.21 | 75,700 | — | — |
| 2025-11-10 | $4.34 | $4.34 | 343,400 | — | — |
| 2025-11-07 | $4.20 | $4.20 | 264,800 | — | — |
| 2025-11-06 | $3.52 | $3.52 | 298,700 | — | — |
| 2025-11-05 | $3.69 | $3.69 | 197,300 | — | — |
| 2025-11-04 | $3.48 | $3.48 | 1,052,600 | — | — |
| 2025-11-03 | $3.10 | $3.10 | 36,700 | — | — |
| 2025-10-31 | $3.19 | $3.19 | 54,800 | — | — |
| 2025-10-30 | $3.18 | $3.18 | 72,000 | — | — |
| 2025-10-29 | $3.21 | $3.21 | 39,300 | — | — |
| 2025-10-28 | $3.27 | $3.27 | 68,800 | — | — |
| 2025-10-27 | $3.26 | $3.26 | 55,000 | — | — |
| 2025-10-24 | $3.34 | $3.34 | 94,400 | — | — |
| 2025-10-23 | $3.29 | $3.29 | 60,800 | — | — |
| 2025-10-22 | $3.22 | $3.22 | 53,300 | — | — |
| 2025-10-21 | $3.23 | $3.23 | 72,000 | — | — |
| 2025-10-20 | $3.18 | $3.18 | 84,400 | — | — |
| 2025-10-17 | $3.20 | $3.20 | 52,200 | — | — |
| 2025-10-16 | $3.31 | $3.31 | 82,800 | — | — |
| 2025-10-15 | $3.45 | $3.45 | 149,500 | — | — |
| 2025-10-14 | $3.22 | $3.22 | 24,100 | — | — |
| 2025-10-13 | $3.21 | $3.21 | 54,100 | — | — |
| 2025-10-10 | $3.28 | $3.28 | 60,100 | — | — |
| 2025-10-09 | $3.40 | $3.40 | 64,600 | — | — |
| 2025-10-08 | $3.45 | $3.45 | 47,200 | — | — |
| 2025-10-07 | $3.55 | $3.55 | 179,300 | — | — |
| 2025-10-06 | $3.41 | $3.41 | 157,000 | — | — |
| 2025-10-03 | $3.43 | $3.43 | 115,000 | — | — |
| 2025-10-02 | $3.31 | $3.31 | 80,800 | — | — |
| 2025-10-01 | $3.16 | $3.16 | 69,800 | — | — |
| 2025-09-30 | $3.14 | $3.14 | 48,800 | — | — |
| 2025-09-29 | $3.17 | $3.17 | 91,500 | — | — |
| 2025-09-26 | $3.10 | $3.10 | 63,500 | — | — |
| 2025-09-25 | $3.13 | $3.13 | 59,700 | — | — |
| 2025-09-24 | $3.16 | $3.16 | 28,500 | — | — |
| 2025-09-23 | $3.16 | $3.16 | 110,500 | — | — |
| 2025-09-22 | $3.15 | $3.15 | 126,100 | — | — |
| 2025-09-19 | $3.11 | $3.11 | 138,200 | — | — |
| 2025-09-18 | $3.14 | $3.14 | 82,200 | — | — |
| 2025-09-17 | $3.09 | $3.09 | 105,400 | — | — |
| 2025-09-16 | $3.15 | $3.15 | 58,200 | — | — |
| 2025-09-15 | $3.15 | $3.15 | 119,500 | — | — |
| 2025-09-12 | $3.18 | $3.18 | 43,100 | — | — |
| 2025-09-11 | $3.24 | $3.24 | 54,200 | — | — |
| 2025-09-10 | $3.20 | $3.20 | 95,300 | — | — |
| 2025-09-09 | $3.27 | $3.27 | 35,800 | — | — |
| 2025-09-08 | $3.23 | $3.23 | 60,600 | — | — |
| 2025-09-05 | $3.23 | $3.23 | 55,100 | — | — |
| 2025-09-04 | $3.18 | $3.18 | 62,600 | — | — |
| 2025-09-03 | $3.25 | $3.25 | 101,600 | — | — |
| 2025-09-02 | $3.38 | $3.38 | 83,800 | — | — |
| 2025-08-29 | $3.39 | $3.39 | 113,100 | — | — |
| 2025-08-28 | $3.30 | $3.30 | 80,400 | — | — |
| 2025-08-27 | $3.18 | $3.18 | 111,100 | — | — |
| 2025-08-26 | $3.29 | $3.29 | 177,800 | — | — |
| 2025-08-25 | $3.13 | $3.13 | 96,700 | — | — |
| 2025-08-22 | $3.25 | $3.25 | 182,300 | — | — |
| 2025-08-21 | $3.27 | $3.27 | 39,200 | — | — |
| 2025-08-20 | $3.24 | $3.24 | 64,800 | — | — |
| 2025-08-19 | $3.20 | $3.20 | 113,300 | — | — |
| 2025-08-18 | $3.31 | $3.31 | 72,300 | — | — |
| 2025-08-15 | $3.35 | $3.35 | 72,700 | — | — |
| 2025-08-14 | $3.44 | $3.44 | 116,600 | — | — |
| 2025-08-13 | $3.42 | $3.42 | 327,400 | — | — |
| 2025-08-12 | $3.27 | $3.27 | 409,100 | — | — |
| 2025-08-11 | $3.18 | $3.18 | 507,000 | — | — |
| 2025-08-08 | $3.47 | $3.47 | 1,190,200 | — | — |
| 2025-08-07 | $5.35 | $5.35 | 228,800 | — | — |
| 2025-08-06 | $5.33 | $5.33 | 80,500 | — | — |
| 2025-08-05 | $5.25 | $5.25 | 107,000 | — | — |
| 2025-08-04 | $5.50 | $5.50 | 221,100 | — | — |
| 2025-08-01 | $5.58 | $5.58 | 144,200 | — | — |
| 2025-07-31 | $5.59 | $5.59 | 288,900 | — | — |
| 2025-07-30 | $5.29 | $5.29 | 73,200 | — | — |
| 2025-07-29 | $5.33 | $5.33 | 64,400 | — | — |
| 2025-07-28 | $5.32 | $5.32 | 63,800 | — | — |
| 2025-07-25 | $5.51 | $5.51 | 176,500 | — | — |
| 2025-07-24 | $5.65 | $5.65 | 573,100 | — | — |
| 2025-07-23 | $4.72 | $4.72 | 68,500 | — | — |
| 2025-07-22 | $4.50 | $4.50 | 44,800 | — | — |
| 2025-07-21 | $4.60 | $4.60 | 138,000 | — | — |
| 2025-07-18 | $4.34 | $4.34 | 73,300 | — | — |
| 2025-07-17 | $4.44 | $4.44 | 86,000 | — | — |
| 2025-07-16 | $4.33 | $4.33 | 69,100 | — | — |
| 2025-07-15 | $4.20 | $4.20 | 38,100 | — | — |
| 2025-07-14 | $4.32 | $4.32 | 131,000 | — | — |
| 2025-07-11 | $4.16 | $4.16 | 174,500 | — | — |
| 2025-07-10 | $4.58 | $4.58 | 91,900 | — | — |
| 2025-07-09 | $4.59 | $4.59 | 44,000 | — | — |
| 2025-07-08 | $4.61 | $4.61 | 36,700 | — | — |
| 2025-07-07 | $4.59 | $4.59 | 69,900 | — | — |
| 2025-07-03 | $4.66 | $4.66 | 36,600 | — | — |
| 2025-07-02 | $4.70 | $4.70 | 36,500 | — | — |
| 2025-07-01 | $4.64 | $4.64 | 62,900 | — | — |
| 2025-06-30 | $4.74 | $4.74 | 56,000 | — | — |
| 2025-06-27 | $4.86 | $4.86 | 91,700 | — | — |
| 2025-06-26 | $4.82 | $4.82 | 39,400 | — | — |
| 2025-06-25 | $4.80 | $4.80 | 47,800 | — | — |
| 2025-06-24 | $4.71 | $4.71 | 36,600 | — | — |
| 2025-06-23 | $4.60 | $4.60 | 72,500 | — | — |
| 2025-06-20 | $4.73 | $4.73 | 55,400 | — | — |
| 2025-06-18 | $4.74 | $4.74 | 32,700 | — | — |
| 2025-06-17 | $4.82 | $4.82 | 62,500 | — | — |
| 2025-06-16 | $4.82 | $4.82 | 19,100 | — | — |
| 2025-06-13 | $4.81 | $4.81 | 46,500 | — | — |
| 2025-06-12 | $4.97 | $4.97 | 61,600 | — | — |
| 2025-06-11 | $5.10 | $5.10 | 83,500 | — | — |
| 2025-06-10 | $5.13 | $5.13 | 71,500 | — | — |
| 2025-06-09 | $5.00 | $5.00 | 34,100 | — | — |
| 2025-06-06 | $4.92 | $4.92 | 43,500 | — | — |
| 2025-06-05 | $5.03 | $5.03 | 139,100 | — | — |
| 2025-06-04 | $4.89 | $4.89 | 46,000 | — | — |
| 2025-06-03 | $4.83 | $4.83 | 77,200 | — | — |
| 2025-06-02 | $4.72 | $4.72 | 38,700 | — | — |
| 2025-05-30 | $4.76 | $4.76 | 54,900 | — | — |
| 2025-05-29 | $4.77 | $4.77 | 41,900 | — | — |
| 2025-05-28 | $4.84 | $4.84 | 66,400 | — | — |
| 2025-05-27 | $4.82 | $4.82 | 74,100 | — | — |
| 2025-05-23 | $4.69 | $4.69 | 41,200 | — | — |
| 2025-05-22 | $4.68 | $4.68 | 57,800 | — | — |
| 2025-05-21 | $4.71 | $4.71 | 101,900 | — | — |
| 2025-05-20 | $4.80 | $4.80 | 151,800 | — | — |
| 2025-05-19 | $4.73 | $4.73 | 168,600 | — | — |
| 2025-05-16 | $4.46 | $4.46 | 232,400 | — | — |
| 2025-05-15 | $4.66 | $4.66 | 223,800 | — | — |
| 2025-05-14 | $4.82 | $4.82 | 102,300 | — | — |
| 2025-05-13 | $4.59 | $4.59 | 44,300 | — | — |
| 2025-05-12 | $4.55 | $4.55 | 73,500 | — | — |
| 2025-05-09 | $4.49 | $4.49 | 75,300 | — | — |
| 2025-05-08 | $4.47 | $4.47 | 65,100 | — | — |
| 2025-05-07 | $4.22 | $4.22 | 68,300 | — | — |
| 2025-05-06 | $4.24 | $4.24 | 141,400 | — | — |
| 2025-05-05 | $4.07 | $4.07 | 168,000 | — | — |
| 2025-05-02 | $4.33 | $4.33 | 129,300 | — | — |
| 2025-05-01 | $4.33 | $4.33 | 82,800 | — | — |
| 2025-04-30 | $4.30 | $4.30 | 59,200 | — | — |
| 2025-04-29 | $4.45 | $4.45 | 112,900 | — | — |
| 2025-04-28 | $4.77 | $4.77 | 86,600 | — | — |
| 2025-04-25 | $4.74 | $4.74 | 27,700 | — | — |
| 2025-04-24 | $4.68 | $4.68 | 64,000 | — | — |
| 2025-04-23 | $4.69 | $4.69 | 73,300 | — | — |
| 2025-04-22 | $4.63 | $4.63 | 94,800 | — | — |
| 2025-04-21 | $4.45 | $4.45 | 52,500 | — | — |
| 2025-04-17 | $4.59 | $4.59 | 86,700 | — | — |
| 2025-04-16 | $4.72 | $4.72 | 161,100 | — | — |
| 2025-04-15 | $4.65 | $4.65 | 222,700 | — | — |
| 2025-04-14 | $4.79 | $4.79 | 96,900 | — | — |
| 2025-04-11 | $4.61 | $4.61 | 76,000 | — | — |
| 2025-04-10 | $4.58 | $4.58 | 76,200 | — | — |
| 2025-04-09 | $4.59 | $4.59 | 156,100 | — | — |
| 2025-04-08 | $4.57 | $4.57 | 163,700 | — | — |
| 2025-04-07 | $4.48 | $4.48 | 140,200 | — | — |
| 2025-04-04 | $4.46 | $4.46 | 137,100 | — | — |
| 2025-04-03 | $4.90 | $4.90 | 254,500 | — | — |
| 2025-04-02 | $5.03 | $5.03 | 96,000 | — | — |
| 2025-04-01 | $4.72 | $4.72 | 83,400 | — | — |
| 2025-03-31 | $4.73 | $4.73 | 134,300 | — | — |
| 2025-03-28 | $4.77 | $4.77 | 130,800 | — | — |
| 2025-03-27 | $4.69 | $4.69 | 97,400 | — | — |
| 2025-03-26 | $4.64 | $4.64 | 100,200 | — | — |
| 2025-03-25 | $4.88 | $4.88 | 84,200 | — | — |
| 2025-03-24 | $4.81 | $4.81 | 99,000 | — | — |
| 2025-03-21 | $4.71 | $4.71 | 66,200 | — | — |
| 2025-03-20 | $4.74 | $4.74 | 77,000 | — | — |
| 2025-03-19 | $4.78 | $4.78 | 77,300 | — | — |
| 2025-03-18 | $4.74 | $4.74 | 88,700 | — | — |
| 2025-03-17 | $4.86 | $4.86 | 181,400 | — | — |
| 2025-03-14 | $4.65 | $4.65 | 72,000 | — | — |
| 2025-03-13 | $4.43 | $4.43 | 79,900 | — | — |
| 2025-03-12 | $4.58 | $4.58 | 99,800 | — | — |
| 2025-03-11 | $4.45 | $4.45 | 112,100 | — | — |
| 2025-03-10 | $4.35 | $4.35 | 98,800 | — | — |
| 2025-03-07 | $4.60 | $4.60 | 138,200 | — | — |
| 2025-03-06 | $4.46 | $4.46 | 112,700 | — | — |
| 2025-03-05 | $4.69 | $4.69 | 241,400 | — | — |
| 2025-03-04 | $4.45 | $4.45 | 224,500 | — | — |
| 2025-03-03 | $4.46 | $4.46 | 289,000 | — | — |
| 2025-02-28 | $4.78 | $4.78 | 141,300 | — | — |
| 2025-02-27 | $4.74 | $4.74 | 269,300 | — | — |
| 2025-02-26 | $4.89 | $4.89 | 287,800 | — | — |
| 2025-02-25 | $5.09 | $5.09 | 346,300 | — | — |
| 2025-02-24 | $5.19 | $5.19 | 423,600 | — | — |
| 2025-02-21 | $5.38 | $5.38 | 280,700 | — | — |
| 2025-02-20 | $5.56 | $5.56 | 327,200 | — | — |
| 2025-02-19 | $5.71 | $5.71 | 319,200 | — | — |
| 2025-02-18 | $5.84 | $5.84 | 482,200 | — | — |
| 2025-02-14 | $5.51 | $5.51 | 271,000 | — | — |
| 2025-02-13 | $5.50 | $5.50 | 305,900 | — | — |
| 2025-02-12 | $5.65 | $5.65 | 478,000 | — | — |
| 2025-02-11 | $5.93 | $5.93 | 673,300 | — | — |
| 2025-02-10 | $6.07 | $6.07 | 861,400 | — | — |
| 2025-02-07 | $5.84 | $5.84 | 1,133,900 | — | — |
| 2025-02-06 | $6.08 | $6.08 | 2,888,700 | — | — |
| 2025-02-05 | $8.99 | $8.99 | 718,400 | — | — |
| 2025-02-04 | $8.44 | $8.44 | 415,300 | — | — |
| 2025-02-03 | $8.11 | $8.11 | 351,600 | — | — |
| 2025-01-31 | $8.24 | $8.24 | 713,800 | — | — |
| 2025-01-30 | $6.87 | $6.87 | 299,900 | — | — |
| 2025-01-29 | $6.70 | $6.70 | 232,000 | — | — |
| 2025-01-28 | $6.92 | $6.92 | 102,500 | — | — |
| 2025-01-27 | $6.79 | $6.79 | 316,000 | — | — |
| 2025-01-24 | $7.14 | $7.14 | 199,500 | — | — |
| 2025-01-23 | $7.01 | $7.01 | 107,200 | — | — |
| 2025-01-22 | $6.99 | $6.99 | 218,100 | — | — |
| 2025-01-21 | $6.84 | $6.84 | 207,900 | — | — |
| 2025-01-17 | $6.56 | $6.56 | 160,300 | — | — |
| 2025-01-16 | $6.73 | $6.73 | 136,200 | — | — |
| 2025-01-15 | $6.77 | $6.77 | 165,200 | — | — |
| 2025-01-14 | $6.64 | $6.64 | 260,800 | — | — |
| 2025-01-13 | $6.38 | $6.38 | 179,300 | — | — |
| 2025-01-10 | $6.54 | $6.54 | 210,700 | — | — |
| 2025-01-08 | $6.83 | $6.83 | 315,500 | — | — |
| 2025-01-07 | $6.96 | $6.96 | 330,600 | — | — |
| 2025-01-06 | $7.24 | $7.24 | 263,600 | — | — |
| 2025-01-03 | $7.25 | $7.25 | 158,900 | — | — |
| 2025-01-02 | $7.10 | $7.10 | 175,900 | — | — |