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
- 2017-04-28 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 | $6.03 | $6.03 | 2,413,300 | — | — |
| 2025-12-30 | $6.11 | $6.11 | 2,047,000 | — | — |
| 2025-12-29 | $6.33 | $6.33 | 1,034,100 | — | — |
| 2025-12-26 | $6.45 | $6.45 | 949,200 | — | — |
| 2025-12-24 | $6.40 | $6.40 | 662,800 | — | — |
| 2025-12-23 | $6.44 | $6.44 | 1,799,700 | — | — |
| 2025-12-22 | $6.47 | $6.47 | 1,723,600 | — | — |
| 2025-12-19 | $6.05 | $6.05 | 9,692,200 | — | — |
| 2025-12-18 | $6.06 | $6.06 | 2,878,500 | — | — |
| 2025-12-17 | $6.11 | $6.11 | 3,546,100 | — | — |
| 2025-12-16 | $6.43 | $6.43 | 9,203,500 | — | — |
| 2025-12-15 | $6.61 | $6.61 | 9,621,400 | — | — |
| 2025-12-12 | $6.92 | $6.92 | 2,931,800 | — | — |
| 2025-12-11 | $6.94 | $6.94 | 2,970,900 | — | — |
| 2025-12-10 | $6.69 | $6.69 | 6,022,100 | — | — |
| 2025-12-09 | $6.45 | $6.45 | 1,587,200 | — | — |
| 2025-12-08 | $6.47 | $6.47 | 2,348,000 | — | — |
| 2025-12-05 | $6.50 | $6.50 | 4,016,400 | — | — |
| 2025-12-04 | $6.37 | $6.37 | 4,977,700 | — | — |
| 2025-12-03 | $6.30 | $6.30 | 4,559,000 | — | — |
| 2025-12-02 | $5.81 | $5.81 | 4,716,900 | — | — |
| 2025-12-01 | $5.84 | $5.84 | 3,925,500 | — | — |
| 2025-11-28 | $6.29 | $6.29 | 6,563,400 | — | — |
| 2025-11-26 | $5.36 | $5.36 | 2,342,800 | — | — |
| 2025-11-25 | $5.15 | $5.15 | 2,062,800 | — | — |
| 2025-11-24 | $5.21 | $5.21 | 2,803,300 | — | — |
| 2025-11-21 | $4.92 | $4.92 | 2,404,900 | — | — |
| 2025-11-20 | $4.67 | $4.67 | 2,459,400 | — | — |
| 2025-11-19 | $4.60 | $4.60 | 3,498,300 | — | — |
| 2025-11-18 | $4.17 | $4.17 | 1,042,400 | — | — |
| 2025-11-17 | $4.20 | $4.20 | 1,144,700 | — | — |
| 2025-11-14 | $4.30 | $4.30 | 1,275,600 | — | — |
| 2025-11-13 | $4.26 | $4.26 | 3,881,100 | — | — |
| 2025-11-12 | $4.12 | $4.12 | 1,951,800 | — | — |
| 2025-11-11 | $4.33 | $4.33 | 1,759,000 | — | — |
| 2025-11-10 | $4.00 | $4.00 | 874,200 | — | — |
| 2025-11-07 | $3.95 | $3.95 | 880,500 | — | — |
| 2025-11-06 | $3.98 | $3.98 | 1,774,500 | — | — |
| 2025-11-05 | $4.03 | $4.03 | 822,800 | — | — |
| 2025-11-04 | $4.13 | $4.13 | 1,126,300 | — | — |
| 2025-11-03 | $4.27 | $4.27 | 1,601,500 | — | — |
| 2025-10-31 | $4.15 | $4.15 | 1,298,800 | — | — |
| 2025-10-30 | $4.30 | $4.30 | 6,165,900 | — | — |
| 2025-10-29 | $4.34 | $4.34 | 1,002,000 | — | — |
| 2025-10-28 | $4.41 | $4.41 | 745,500 | — | — |
| 2025-10-27 | $4.38 | $4.38 | 1,545,300 | — | — |
| 2025-10-24 | $4.36 | $4.36 | 1,649,600 | — | — |
| 2025-10-23 | $4.12 | $4.12 | 904,500 | — | — |
| 2025-10-22 | $4.11 | $4.11 | 1,829,900 | — | — |
| 2025-10-21 | $4.23 | $4.23 | 1,281,800 | — | — |
| 2025-10-20 | $4.11 | $4.11 | 2,613,700 | — | — |
| 2025-10-17 | $3.61 | $3.61 | 2,986,500 | — | — |
| 2025-10-16 | $3.58 | $3.58 | 1,636,400 | — | — |
| 2025-10-15 | $3.60 | $3.60 | 1,599,900 | — | — |
| 2025-10-14 | $3.38 | $3.38 | 914,600 | — | — |
| 2025-10-13 | $3.41 | $3.41 | 1,353,300 | — | — |
| 2025-10-10 | $3.37 | $3.37 | 724,200 | — | — |
| 2025-10-09 | $3.42 | $3.42 | 1,207,500 | — | — |
| 2025-10-08 | $3.47 | $3.47 | 1,330,600 | — | — |
| 2025-10-07 | $3.43 | $3.43 | 925,100 | — | — |
| 2025-10-06 | $3.46 | $3.46 | 1,012,600 | — | — |
| 2025-10-03 | $3.49 | $3.49 | 724,300 | — | — |
| 2025-10-02 | $3.49 | $3.49 | 937,400 | — | — |
| 2025-10-01 | $3.54 | $3.54 | 903,300 | — | — |
| 2025-09-30 | $3.57 | $3.57 | 1,252,300 | — | — |
| 2025-09-29 | $3.52 | $3.52 | 1,242,200 | — | — |
| 2025-09-26 | $3.52 | $3.52 | 1,062,800 | — | — |
| 2025-09-25 | $3.47 | $3.47 | 926,400 | — | — |
| 2025-09-24 | $3.51 | $3.51 | 817,900 | — | — |
| 2025-09-23 | $3.48 | $3.48 | 779,000 | — | — |
| 2025-09-22 | $3.49 | $3.49 | 661,100 | — | — |
| 2025-09-19 | $3.53 | $3.53 | 3,687,900 | — | — |
| 2025-09-18 | $3.60 | $3.60 | 1,015,800 | — | — |
| 2025-09-17 | $3.60 | $3.60 | 777,200 | — | — |
| 2025-09-16 | $3.63 | $3.63 | 1,075,300 | — | — |
| 2025-09-15 | $3.61 | $3.61 | 754,000 | — | — |
| 2025-09-12 | $3.56 | $3.56 | 2,007,400 | — | — |
| 2025-09-11 | $3.59 | $3.59 | 1,108,300 | — | — |
| 2025-09-10 | $3.83 | $3.83 | 1,078,800 | — | — |
| 2025-09-09 | $3.82 | $3.82 | 1,152,800 | — | — |
| 2025-09-08 | $3.85 | $3.85 | 3,194,900 | — | — |
| 2025-09-05 | $3.72 | $3.72 | 2,476,600 | — | — |
| 2025-09-04 | $3.58 | $3.58 | 1,775,500 | — | — |
| 2025-09-03 | $3.42 | $3.42 | 4,723,800 | — | — |
| 2025-09-02 | $3.31 | $3.31 | 2,187,000 | — | — |
| 2025-08-29 | $3.28 | $3.28 | 744,200 | — | — |
| 2025-08-28 | $3.27 | $3.27 | 844,300 | — | — |
| 2025-08-27 | $3.29 | $3.29 | 1,088,500 | — | — |
| 2025-08-26 | $3.31 | $3.31 | 3,533,300 | — | — |
| 2025-08-25 | $3.14 | $3.14 | 1,556,300 | — | — |
| 2025-08-22 | $3.16 | $3.16 | 1,665,700 | — | — |
| 2025-08-21 | $3.05 | $3.05 | 1,702,100 | — | — |
| 2025-08-20 | $3.09 | $3.09 | 2,170,700 | — | — |
| 2025-08-19 | $3.05 | $3.05 | 866,900 | — | — |
| 2025-08-18 | $3.05 | $3.05 | 1,113,300 | — | — |
| 2025-08-15 | $3.04 | $3.04 | 1,718,700 | — | — |
| 2025-08-14 | $3.01 | $3.01 | 3,469,600 | — | — |
| 2025-08-13 | $2.70 | $2.70 | 1,802,100 | — | — |
| 2025-08-12 | $2.58 | $2.58 | 1,710,400 | — | — |
| 2025-08-11 | $2.70 | $2.70 | 447,600 | — | — |
| 2025-08-08 | $2.64 | $2.64 | 434,000 | — | — |
| 2025-08-07 | $2.63 | $2.63 | 485,900 | — | — |
| 2025-08-06 | $2.74 | $2.74 | 395,600 | — | — |
| 2025-08-05 | $2.70 | $2.70 | 843,200 | — | — |
| 2025-08-04 | $2.57 | $2.57 | 1,239,300 | — | — |
| 2025-08-01 | $2.59 | $2.59 | 689,300 | — | — |
| 2025-07-31 | $2.59 | $2.59 | 835,100 | — | — |
| 2025-07-30 | $2.56 | $2.56 | 778,800 | — | — |
| 2025-07-29 | $2.62 | $2.62 | 688,400 | — | — |
| 2025-07-28 | $2.66 | $2.66 | 2,776,100 | — | — |
| 2025-07-25 | $2.58 | $2.58 | 735,800 | — | — |
| 2025-07-24 | $2.55 | $2.55 | 627,600 | — | — |
| 2025-07-23 | $2.49 | $2.49 | 602,300 | — | — |
| 2025-07-22 | $2.41 | $2.41 | 1,443,300 | — | — |
| 2025-07-21 | $2.29 | $2.29 | 829,900 | — | — |
| 2025-07-18 | $2.26 | $2.26 | 782,000 | — | — |
| 2025-07-17 | $2.34 | $2.34 | 741,300 | — | — |
| 2025-07-16 | $2.31 | $2.31 | 690,600 | — | — |
| 2025-07-15 | $2.29 | $2.29 | 692,200 | — | — |
| 2025-07-14 | $2.51 | $2.51 | 929,900 | — | — |
| 2025-07-11 | $2.39 | $2.39 | 1,084,200 | — | — |
| 2025-07-10 | $2.30 | $2.30 | 468,700 | — | — |
| 2025-07-09 | $2.37 | $2.37 | 1,467,000 | — | — |
| 2025-07-08 | $2.27 | $2.27 | 1,065,900 | — | — |
| 2025-07-07 | $2.34 | $2.34 | 2,639,400 | — | — |
| 2025-07-03 | $2.19 | $2.19 | 1,105,400 | — | — |
| 2025-07-02 | $2.10 | $2.10 | 1,084,700 | — | — |
| 2025-07-01 | $2.05 | $2.05 | 4,401,500 | — | — |
| 2025-06-30 | $2.28 | $2.28 | 2,766,300 | — | — |
| 2025-06-27 | $2.21 | $2.21 | 2,317,800 | — | — |
| 2025-06-26 | $2.21 | $2.21 | 768,800 | — | — |
| 2025-06-25 | $2.19 | $2.19 | 551,900 | — | — |
| 2025-06-24 | $2.28 | $2.28 | 1,168,200 | — | — |
| 2025-06-23 | $2.16 | $2.16 | 869,600 | — | — |
| 2025-06-20 | $2.06 | $2.06 | 1,618,200 | — | — |
| 2025-06-18 | $2.07 | $2.07 | 886,400 | — | — |
| 2025-06-17 | $2.04 | $2.04 | 1,033,600 | — | — |
| 2025-06-16 | $2.18 | $2.18 | 715,000 | — | — |
| 2025-06-13 | $2.21 | $2.21 | 578,200 | — | — |
| 2025-06-12 | $2.26 | $2.26 | 652,300 | — | — |
| 2025-06-11 | $2.20 | $2.20 | 945,800 | — | — |
| 2025-06-10 | $2.33 | $2.33 | 681,100 | — | — |
| 2025-06-09 | $2.38 | $2.38 | 690,600 | — | — |
| 2025-06-06 | $2.44 | $2.44 | 795,400 | — | — |
| 2025-06-05 | $2.38 | $2.38 | 962,300 | — | — |
| 2025-06-04 | $2.49 | $2.49 | 925,100 | — | — |
| 2025-06-03 | $2.40 | $2.40 | 1,129,800 | — | — |
| 2025-06-02 | $2.40 | $2.40 | 2,549,300 | — | — |
| 2025-05-30 | $2.28 | $2.28 | 2,152,800 | — | — |
| 2025-05-29 | $2.24 | $2.24 | 2,519,300 | — | — |
| 2025-05-28 | $2.14 | $2.14 | 4,841,000 | — | — |
| 2025-05-27 | $1.94 | $1.94 | 25,013,000 | — | — |
| 2025-05-23 | $2.84 | $2.84 | 716,100 | — | — |
| 2025-05-22 | $2.93 | $2.93 | 1,039,200 | — | — |
| 2025-05-21 | $2.91 | $2.91 | 1,260,400 | — | — |
| 2025-05-20 | $3.14 | $3.14 | 1,215,900 | — | — |
| 2025-05-19 | $3.13 | $3.13 | 674,100 | — | — |
| 2025-05-16 | $3.07 | $3.07 | 690,600 | — | — |
| 2025-05-15 | $3.11 | $3.11 | 487,400 | — | — |
| 2025-05-14 | $2.99 | $2.99 | 888,000 | — | — |
| 2025-05-13 | $2.97 | $2.97 | 577,800 | — | — |
| 2025-05-12 | $3.02 | $3.02 | 1,418,800 | — | — |
| 2025-05-09 | $2.86 | $2.86 | 1,964,500 | — | — |
| 2025-05-08 | $3.22 | $3.22 | 1,335,200 | — | — |
| 2025-05-07 | $3.06 | $3.06 | 820,400 | — | — |
| 2025-05-06 | $3.00 | $3.00 | 750,600 | — | — |
| 2025-05-05 | $3.28 | $3.28 | 675,600 | — | — |
| 2025-05-02 | $3.40 | $3.40 | 706,700 | — | — |
| 2025-05-01 | $3.26 | $3.26 | 903,900 | — | — |
| 2025-04-30 | $3.20 | $3.20 | 378,500 | — | — |
| 2025-04-29 | $3.26 | $3.26 | 373,600 | — | — |
| 2025-04-28 | $3.19 | $3.19 | 422,900 | — | — |
| 2025-04-25 | $3.18 | $3.18 | 359,000 | — | — |
| 2025-04-24 | $3.27 | $3.27 | 442,100 | — | — |
| 2025-04-23 | $3.25 | $3.25 | 499,000 | — | — |
| 2025-04-22 | $3.22 | $3.22 | 641,800 | — | — |
| 2025-04-21 | $3.05 | $3.05 | 492,400 | — | — |
| 2025-04-17 | $3.01 | $3.01 | 469,200 | — | — |
| 2025-04-16 | $2.93 | $2.93 | 444,500 | — | — |
| 2025-04-15 | $2.93 | $2.93 | 618,200 | — | — |
| 2025-04-14 | $2.90 | $2.90 | 475,000 | — | — |
| 2025-04-11 | $2.92 | $2.92 | 594,300 | — | — |
| 2025-04-10 | $2.64 | $2.64 | 931,500 | — | — |
| 2025-04-09 | $2.74 | $2.74 | 1,193,500 | — | — |
| 2025-04-08 | $2.60 | $2.60 | 942,900 | — | — |
| 2025-04-07 | $2.75 | $2.75 | 1,485,100 | — | — |
| 2025-04-04 | $2.85 | $2.85 | 1,162,000 | — | — |
| 2025-04-03 | $2.90 | $2.90 | 922,300 | — | — |
| 2025-04-02 | $3.01 | $3.01 | 852,200 | — | — |
| 2025-04-01 | $2.86 | $2.86 | 1,092,200 | — | — |
| 2025-03-31 | $2.77 | $2.77 | 1,640,600 | — | — |
| 2025-03-28 | $2.91 | $2.91 | 922,600 | — | — |
| 2025-03-27 | $2.78 | $2.78 | 1,154,700 | — | — |
| 2025-03-26 | $2.70 | $2.70 | 1,004,300 | — | — |
| 2025-03-25 | $2.77 | $2.77 | 938,500 | — | — |
| 2025-03-24 | $2.83 | $2.83 | 634,000 | — | — |
| 2025-03-21 | $2.82 | $2.82 | 4,844,100 | — | — |
| 2025-03-20 | $2.86 | $2.86 | 4,128,100 | — | — |
| 2025-03-19 | $2.89 | $2.89 | 1,287,900 | — | — |
| 2025-03-18 | $2.80 | $2.80 | 939,400 | — | — |
| 2025-03-17 | $2.81 | $2.81 | 964,400 | — | — |
| 2025-03-14 | $2.61 | $2.61 | 901,800 | — | — |
| 2025-03-13 | $2.76 | $2.76 | 1,245,900 | — | — |
| 2025-03-12 | $2.60 | $2.60 | 794,300 | — | — |
| 2025-03-11 | $2.55 | $2.55 | 1,674,000 | — | — |
| 2025-03-10 | $2.66 | $2.66 | 674,400 | — | — |
| 2025-03-07 | $2.60 | $2.60 | 668,300 | — | — |
| 2025-03-06 | $2.60 | $2.60 | 949,500 | — | — |
| 2025-03-05 | $2.60 | $2.60 | 1,186,200 | — | — |
| 2025-03-04 | $2.39 | $2.39 | 1,472,200 | — | — |
| 2025-03-03 | $2.32 | $2.32 | 1,203,800 | — | — |
| 2025-02-28 | $2.49 | $2.49 | 977,700 | — | — |
| 2025-02-27 | $2.46 | $2.46 | 473,100 | — | — |
| 2025-02-26 | $2.47 | $2.47 | 1,894,100 | — | — |
| 2025-02-25 | $2.56 | $2.56 | 1,104,800 | — | — |
| 2025-02-24 | $2.65 | $2.65 | 964,200 | — | — |
| 2025-02-21 | $2.69 | $2.69 | 695,900 | — | — |
| 2025-02-20 | $2.69 | $2.69 | 404,700 | — | — |
| 2025-02-19 | $2.80 | $2.80 | 494,400 | — | — |
| 2025-02-18 | $2.85 | $2.85 | 556,700 | — | — |
| 2025-02-14 | $2.82 | $2.82 | 671,600 | — | — |
| 2025-02-13 | $2.83 | $2.83 | 637,600 | — | — |
| 2025-02-12 | $2.75 | $2.75 | 431,500 | — | — |
| 2025-02-11 | $2.75 | $2.75 | 481,600 | — | — |
| 2025-02-10 | $2.79 | $2.79 | 450,900 | — | — |
| 2025-02-07 | $2.77 | $2.77 | 692,800 | — | — |
| 2025-02-06 | $2.84 | $2.84 | 406,800 | — | — |
| 2025-02-05 | $2.85 | $2.85 | 386,800 | — | — |
| 2025-02-04 | $2.86 | $2.86 | 569,800 | — | — |
| 2025-02-03 | $2.80 | $2.80 | 957,400 | — | — |
| 2025-01-31 | $2.70 | $2.70 | 517,400 | — | — |
| 2025-01-30 | $2.80 | $2.80 | 1,176,700 | — | — |
| 2025-01-29 | $2.67 | $2.67 | 636,300 | — | — |
| 2025-01-28 | $2.72 | $2.72 | 563,700 | — | — |
| 2025-01-27 | $2.68 | $2.68 | 558,200 | — | — |
| 2025-01-24 | $2.75 | $2.75 | 1,386,100 | — | — |
| 2025-01-23 | $2.88 | $2.88 | 640,000 | — | — |
| 2025-01-22 | $2.77 | $2.77 | 3,256,400 | — | — |
| 2025-01-21 | $2.80 | $2.80 | 915,700 | — | — |
| 2025-01-17 | $2.93 | $2.93 | 985,600 | — | — |
| 2025-01-16 | $2.91 | $2.91 | 920,300 | — | — |
| 2025-01-15 | $3.09 | $3.09 | 1,483,500 | — | — |
| 2025-01-14 | $2.72 | $2.72 | 1,656,300 | — | — |
| 2025-01-13 | $2.79 | $2.79 | 1,198,700 | — | — |
| 2025-01-10 | $2.78 | $2.78 | 1,223,400 | — | — |
| 2025-01-08 | $3.04 | $3.04 | 574,600 | — | — |
| 2025-01-07 | $3.05 | $3.05 | 910,100 | — | — |
| 2025-01-06 | $3.05 | $3.05 | 631,700 | — | — |
| 2025-01-03 | $3.14 | $3.14 | 547,700 | — | — |
| 2025-01-02 | $3.07 | $3.07 | 713,000 | — | — |