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
- 2014-10-22 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 | $5.33 | $5.33 | 586,000 | — | — |
| 2025-12-30 | $5.25 | $5.25 | 423,800 | — | — |
| 2025-12-29 | $5.36 | $5.36 | 421,900 | — | — |
| 2025-12-26 | $5.55 | $5.55 | 384,200 | — | — |
| 2025-12-24 | $5.49 | $5.49 | 235,100 | — | — |
| 2025-12-23 | $5.37 | $5.37 | 342,300 | — | — |
| 2025-12-22 | $5.41 | $5.41 | 386,200 | — | — |
| 2025-12-19 | $5.27 | $5.27 | 974,800 | — | — |
| 2025-12-18 | $5.18 | $5.18 | 778,200 | — | — |
| 2025-12-17 | $5.35 | $5.35 | 771,500 | — | — |
| 2025-12-16 | $5.42 | $5.42 | 904,800 | — | — |
| 2025-12-15 | $5.50 | $5.50 | 1,143,900 | — | — |
| 2025-12-12 | $5.70 | $5.70 | 700,500 | — | — |
| 2025-12-11 | $6.01 | $6.01 | 1,663,000 | — | — |
| 2025-12-10 | $5.74 | $5.74 | 1,342,200 | — | — |
| 2025-12-09 | $5.74 | $5.74 | 868,800 | — | — |
| 2025-12-08 | $5.72 | $5.72 | 1,439,700 | — | — |
| 2025-12-05 | $5.58 | $5.58 | 6,465,000 | — | — |
| 2025-12-04 | $6.87 | $6.87 | 729,900 | — | — |
| 2025-12-03 | $6.80 | $6.80 | 1,684,400 | — | — |
| 2025-12-02 | $6.22 | $6.22 | 801,400 | — | — |
| 2025-12-01 | $6.74 | $6.74 | 760,000 | — | — |
| 2025-11-28 | $7.38 | $7.38 | 309,800 | — | — |
| 2025-11-26 | $7.41 | $7.41 | 444,600 | — | — |
| 2025-11-25 | $7.56 | $7.56 | 731,200 | — | — |
| 2025-11-24 | $7.37 | $7.37 | 763,000 | — | — |
| 2025-11-21 | $7.26 | $7.26 | 1,673,900 | — | — |
| 2025-11-20 | $6.44 | $6.44 | 1,032,300 | — | — |
| 2025-11-19 | $6.71 | $6.71 | 1,483,100 | — | — |
| 2025-11-18 | $6.75 | $6.75 | 1,648,500 | — | — |
| 2025-11-17 | $5.57 | $5.57 | 478,600 | — | — |
| 2025-11-14 | $5.51 | $5.51 | 425,100 | — | — |
| 2025-11-13 | $5.27 | $5.27 | 304,400 | — | — |
| 2025-11-12 | $5.30 | $5.30 | 333,100 | — | — |
| 2025-11-11 | $5.36 | $5.36 | 748,300 | — | — |
| 2025-11-10 | $4.53 | $4.53 | 463,900 | — | — |
| 2025-11-07 | $4.29 | $4.29 | 313,000 | — | — |
| 2025-11-06 | $4.29 | $4.29 | 346,000 | — | — |
| 2025-11-05 | $4.44 | $4.44 | 406,400 | — | — |
| 2025-11-04 | $4.65 | $4.65 | 532,600 | — | — |
| 2025-11-03 | $5.12 | $5.12 | 438,400 | — | — |
| 2025-10-31 | $5.18 | $5.18 | 300,200 | — | — |
| 2025-10-30 | $5.14 | $5.14 | 285,800 | — | — |
| 2025-10-29 | $5.20 | $5.20 | 489,700 | — | — |
| 2025-10-28 | $5.09 | $5.09 | 212,400 | — | — |
| 2025-10-27 | $5.12 | $5.12 | 356,500 | — | — |
| 2025-10-24 | $5.10 | $5.10 | 409,200 | — | — |
| 2025-10-23 | $5.16 | $5.16 | 195,400 | — | — |
| 2025-10-22 | $5.19 | $5.19 | 506,200 | — | — |
| 2025-10-21 | $5.40 | $5.40 | 240,300 | — | — |
| 2025-10-20 | $5.56 | $5.56 | 319,200 | — | — |
| 2025-10-17 | $5.49 | $5.49 | 334,700 | — | — |
| 2025-10-16 | $5.78 | $5.78 | 468,400 | — | — |
| 2025-10-15 | $5.72 | $5.72 | 516,000 | — | — |
| 2025-10-14 | $5.36 | $5.36 | 407,600 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 537,100 | — | — |
| 2025-10-10 | $5.22 | $5.22 | 767,800 | — | — |
| 2025-10-09 | $5.61 | $5.61 | 1,122,300 | — | — |
| 2025-10-08 | $5.07 | $5.07 | 423,600 | — | — |
| 2025-10-07 | $4.82 | $4.82 | 546,000 | — | — |
| 2025-10-06 | $4.87 | $4.87 | 665,000 | — | — |
| 2025-10-03 | $4.96 | $4.96 | 1,250,400 | — | — |
| 2025-10-02 | $4.22 | $4.22 | 494,300 | — | — |
| 2025-10-01 | $4.41 | $4.41 | 306,300 | — | — |
| 2025-09-30 | $4.35 | $4.35 | 604,100 | — | — |
| 2025-09-29 | $4.41 | $4.41 | 554,200 | — | — |
| 2025-09-26 | $4.25 | $4.25 | 963,800 | — | — |
| 2025-09-25 | $4.29 | $4.29 | 1,510,200 | — | — |
| 2025-09-24 | $4.08 | $4.08 | 1,924,500 | — | — |
| 2025-09-23 | $3.58 | $3.58 | 1,398,900 | — | — |
| 2025-09-22 | $3.67 | $3.67 | 3,102,400 | — | — |
| 2025-09-19 | $3.19 | $3.19 | 329,800 | — | — |
| 2025-09-18 | $3.21 | $3.21 | 185,600 | — | — |
| 2025-09-17 | $3.03 | $3.03 | 103,500 | — | — |
| 2025-09-16 | $3.07 | $3.07 | 194,500 | — | — |
| 2025-09-15 | $3.16 | $3.16 | 119,200 | — | — |
| 2025-09-12 | $3.14 | $3.14 | 157,700 | — | — |
| 2025-09-11 | $3.20 | $3.20 | 107,400 | — | — |
| 2025-09-10 | $3.11 | $3.11 | 90,200 | — | — |
| 2025-09-09 | $3.11 | $3.11 | 94,200 | — | — |
| 2025-09-08 | $3.07 | $3.07 | 118,700 | — | — |
| 2025-09-05 | $3.15 | $3.15 | 101,600 | — | — |
| 2025-09-04 | $3.17 | $3.17 | 140,500 | — | — |
| 2025-09-03 | $3.23 | $3.23 | 434,800 | — | — |
| 2025-09-02 | $3.17 | $3.17 | 95,700 | — | — |
| 2025-08-29 | $3.12 | $3.12 | 83,700 | — | — |
| 2025-08-28 | $3.14 | $3.14 | 101,900 | — | — |
| 2025-08-27 | $3.23 | $3.23 | 130,300 | — | — |
| 2025-08-26 | $3.13 | $3.13 | 106,300 | — | — |
| 2025-08-25 | $3.05 | $3.05 | 117,300 | — | — |
| 2025-08-22 | $3.11 | $3.11 | 223,300 | — | — |
| 2025-08-21 | $3.10 | $3.10 | 142,700 | — | — |
| 2025-08-20 | $3.03 | $3.03 | 236,500 | — | — |
| 2025-08-19 | $3.05 | $3.05 | 176,000 | — | — |
| 2025-08-18 | $3.22 | $3.22 | 134,300 | — | — |
| 2025-08-15 | $3.03 | $3.03 | 229,600 | — | — |
| 2025-08-14 | $3.19 | $3.19 | 99,400 | — | — |
| 2025-08-13 | $3.26 | $3.26 | 267,000 | — | — |
| 2025-08-12 | $3.07 | $3.07 | 161,300 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 145,900 | — | — |
| 2025-08-08 | $3.13 | $3.13 | 265,800 | — | — |
| 2025-08-07 | $3.10 | $3.10 | 242,400 | — | — |
| 2025-08-06 | $3.11 | $3.11 | 140,700 | — | — |
| 2025-08-05 | $3.15 | $3.15 | 154,200 | — | — |
| 2025-08-04 | $3.16 | $3.16 | 164,500 | — | — |
| 2025-08-01 | $3.06 | $3.06 | 301,900 | — | — |
| 2025-07-31 | $3.10 | $3.10 | 126,800 | — | — |
| 2025-07-30 | $3.18 | $3.18 | 357,900 | — | — |
| 2025-07-29 | $3.33 | $3.33 | 209,900 | — | — |
| 2025-07-28 | $3.35 | $3.35 | 377,900 | — | — |
| 2025-07-25 | $3.33 | $3.33 | 111,500 | — | — |
| 2025-07-24 | $3.34 | $3.34 | 98,400 | — | — |
| 2025-07-23 | $3.39 | $3.39 | 241,400 | — | — |
| 2025-07-22 | $3.33 | $3.33 | 287,000 | — | — |
| 2025-07-21 | $3.42 | $3.42 | 299,700 | — | — |
| 2025-07-18 | $3.08 | $3.08 | 123,400 | — | — |
| 2025-07-17 | $3.14 | $3.14 | 120,000 | — | — |
| 2025-07-16 | $3.15 | $3.15 | 170,400 | — | — |
| 2025-07-15 | $3.05 | $3.05 | 180,800 | — | — |
| 2025-07-14 | $3.16 | $3.16 | 105,900 | — | — |
| 2025-07-11 | $3.05 | $3.05 | 118,200 | — | — |
| 2025-07-10 | $3.12 | $3.12 | 150,600 | — | — |
| 2025-07-09 | $3.22 | $3.22 | 357,900 | — | — |
| 2025-07-08 | $3.03 | $3.03 | 293,000 | — | — |
| 2025-07-07 | $2.80 | $2.80 | 341,500 | — | — |
| 2025-07-03 | $2.89 | $2.89 | 133,700 | — | — |
| 2025-07-02 | $2.78 | $2.78 | 338,200 | — | — |
| 2025-07-01 | $2.80 | $2.80 | 531,900 | — | — |
| 2025-06-30 | $3.03 | $3.03 | 733,200 | — | — |
| 2025-06-27 | $2.88 | $2.88 | 4,313,200 | — | — |
| 2025-06-26 | $2.98 | $2.98 | 277,700 | — | — |
| 2025-06-25 | $2.89 | $2.89 | 305,600 | — | — |
| 2025-06-24 | $3.06 | $3.06 | 314,500 | — | — |
| 2025-06-23 | $2.88 | $2.88 | 366,900 | — | — |
| 2025-06-20 | $3.05 | $3.05 | 321,200 | — | — |
| 2025-06-18 | $2.98 | $2.98 | 191,800 | — | — |
| 2025-06-17 | $3.06 | $3.06 | 162,600 | — | — |
| 2025-06-16 | $3.17 | $3.17 | 134,700 | — | — |
| 2025-06-13 | $3.14 | $3.14 | 165,400 | — | — |
| 2025-06-12 | $3.26 | $3.26 | 210,500 | — | — |
| 2025-06-11 | $3.29 | $3.29 | 172,500 | — | — |
| 2025-06-10 | $3.37 | $3.37 | 317,400 | — | — |
| 2025-06-09 | $3.27 | $3.27 | 263,500 | — | — |
| 2025-06-06 | $3.34 | $3.34 | 363,300 | — | — |
| 2025-06-05 | $3.12 | $3.12 | 173,100 | — | — |
| 2025-06-04 | $3.22 | $3.22 | 125,400 | — | — |
| 2025-06-03 | $3.28 | $3.28 | 258,200 | — | — |
| 2025-06-02 | $3.30 | $3.30 | 413,400 | — | — |
| 2025-05-30 | $3.04 | $3.04 | 340,700 | — | — |
| 2025-05-29 | $3.13 | $3.13 | 150,100 | — | — |
| 2025-05-28 | $3.15 | $3.15 | 257,400 | — | — |
| 2025-05-27 | $3.16 | $3.16 | 242,800 | — | — |
| 2025-05-23 | $3.13 | $3.13 | 372,800 | — | — |
| 2025-05-22 | $3.17 | $3.17 | 466,900 | — | — |
| 2025-05-21 | $3.25 | $3.25 | 309,000 | — | — |
| 2025-05-20 | $3.48 | $3.48 | 336,800 | — | — |
| 2025-05-19 | $3.42 | $3.42 | 305,500 | — | — |
| 2025-05-16 | $3.19 | $3.19 | 272,700 | — | — |
| 2025-05-15 | $3.11 | $3.11 | 297,500 | — | — |
| 2025-05-14 | $3.13 | $3.13 | 256,100 | — | — |
| 2025-05-13 | $3.22 | $3.22 | 308,200 | — | — |
| 2025-05-12 | $3.27 | $3.27 | 283,500 | — | — |
| 2025-05-09 | $3.24 | $3.24 | 275,100 | — | — |
| 2025-05-08 | $3.37 | $3.37 | 276,500 | — | — |
| 2025-05-07 | $3.35 | $3.35 | 252,000 | — | — |
| 2025-05-06 | $3.37 | $3.37 | 372,800 | — | — |
| 2025-05-05 | $3.39 | $3.39 | 175,100 | — | — |
| 2025-05-02 | $3.58 | $3.58 | 493,600 | — | — |
| 2025-05-01 | $3.46 | $3.46 | 446,100 | — | — |
| 2025-04-30 | $3.50 | $3.50 | 559,400 | — | — |
| 2025-04-29 | $3.40 | $3.40 | 666,600 | — | — |
| 2025-04-28 | $3.52 | $3.52 | 2,631,800 | — | — |
| 2025-04-25 | $4.32 | $4.32 | 440,600 | — | — |
| 2025-04-24 | $4.11 | $4.11 | 345,600 | — | — |
| 2025-04-23 | $4.20 | $4.20 | 602,300 | — | — |
| 2025-04-22 | $3.94 | $3.94 | 1,298,700 | — | — |
| 2025-04-21 | $3.85 | $3.85 | 290,800 | — | — |
| 2025-04-17 | $3.90 | $3.90 | 448,200 | — | — |
| 2025-04-16 | $4.00 | $4.00 | 420,000 | — | — |
| 2025-04-15 | $4.17 | $4.17 | 326,600 | — | — |
| 2025-04-14 | $4.14 | $4.14 | 349,900 | — | — |
| 2025-04-11 | $3.91 | $3.91 | 220,900 | — | — |
| 2025-04-10 | $3.75 | $3.75 | 362,400 | — | — |
| 2025-04-09 | $4.00 | $4.00 | 474,000 | — | — |
| 2025-04-08 | $3.75 | $3.75 | 223,300 | — | — |
| 2025-04-07 | $3.70 | $3.70 | 244,600 | — | — |
| 2025-04-04 | $3.90 | $3.90 | 332,100 | — | — |
| 2025-04-03 | $4.33 | $4.33 | 263,500 | — | — |
| 2025-04-02 | $4.29 | $4.29 | 144,900 | — | — |
| 2025-04-01 | $4.01 | $4.01 | 260,100 | — | — |
| 2025-03-31 | $4.26 | $4.26 | 377,500 | — | — |
| 2025-03-28 | $4.58 | $4.58 | 113,000 | — | — |
| 2025-03-27 | $4.54 | $4.54 | 75,600 | — | — |
| 2025-03-26 | $4.53 | $4.53 | 172,200 | — | — |
| 2025-03-25 | $4.73 | $4.73 | 223,100 | — | — |
| 2025-03-24 | $4.70 | $4.70 | 102,000 | — | — |
| 2025-03-21 | $4.60 | $4.60 | 836,800 | — | — |
| 2025-03-20 | $4.62 | $4.62 | 147,800 | — | — |
| 2025-03-19 | $4.71 | $4.71 | 174,000 | — | — |
| 2025-03-18 | $4.33 | $4.33 | 127,100 | — | — |
| 2025-03-17 | $4.42 | $4.42 | 150,500 | — | — |
| 2025-03-14 | $4.31 | $4.31 | 150,700 | — | — |
| 2025-03-13 | $4.02 | $4.02 | 206,700 | — | — |
| 2025-03-12 | $4.07 | $4.07 | 195,000 | — | — |
| 2025-03-11 | $4.10 | $4.10 | 188,300 | — | — |
| 2025-03-10 | $3.75 | $3.75 | 165,600 | — | — |
| 2025-03-07 | $4.02 | $4.02 | 188,100 | — | — |
| 2025-03-06 | $3.92 | $3.92 | 536,800 | — | — |
| 2025-03-05 | $3.63 | $3.63 | 179,300 | — | — |
| 2025-03-04 | $3.36 | $3.36 | 232,200 | — | — |
| 2025-03-03 | $3.44 | $3.44 | 158,900 | — | — |
| 2025-02-28 | $3.74 | $3.74 | 338,000 | — | — |
| 2025-02-27 | $3.39 | $3.39 | 446,600 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 385,600 | — | — |
| 2025-02-25 | $3.52 | $3.52 | 681,000 | — | — |
| 2025-02-24 | $3.57 | $3.57 | 254,100 | — | — |
| 2025-02-21 | $3.72 | $3.72 | 270,400 | — | — |
| 2025-02-20 | $3.95 | $3.95 | 122,700 | — | — |
| 2025-02-19 | $3.97 | $3.97 | 353,000 | — | — |
| 2025-02-18 | $3.92 | $3.92 | 411,200 | — | — |
| 2025-02-14 | $4.16 | $4.16 | 207,600 | — | — |
| 2025-02-13 | $4.37 | $4.37 | 140,600 | — | — |
| 2025-02-12 | $4.15 | $4.15 | 356,400 | — | — |
| 2025-02-11 | $4.10 | $4.10 | 234,300 | — | — |
| 2025-02-10 | $4.23 | $4.23 | 286,400 | — | — |
| 2025-02-07 | $4.41 | $4.41 | 243,300 | — | — |
| 2025-02-06 | $4.85 | $4.85 | 246,400 | — | — |
| 2025-02-05 | $4.99 | $4.99 | 179,500 | — | — |
| 2025-02-04 | $5.11 | $5.11 | 216,200 | — | — |
| 2025-02-03 | $4.94 | $4.94 | 235,700 | — | — |
| 2025-01-31 | $4.92 | $4.92 | 533,400 | — | — |
| 2025-01-30 | $4.50 | $4.50 | 267,000 | — | — |
| 2025-01-29 | $4.52 | $4.52 | 171,100 | — | — |
| 2025-01-28 | $4.52 | $4.52 | 351,000 | — | — |
| 2025-01-27 | $4.45 | $4.45 | 260,400 | — | — |
| 2025-01-24 | $4.53 | $4.53 | 321,200 | — | — |
| 2025-01-23 | $4.71 | $4.71 | 189,600 | — | — |
| 2025-01-22 | $4.69 | $4.69 | 103,500 | — | — |
| 2025-01-21 | $4.76 | $4.76 | 340,900 | — | — |
| 2025-01-17 | $4.55 | $4.55 | 235,800 | — | — |
| 2025-01-16 | $4.63 | $4.63 | 339,700 | — | — |
| 2025-01-15 | $4.67 | $4.67 | 582,300 | — | — |
| 2025-01-14 | $5.03 | $5.03 | 231,400 | — | — |
| 2025-01-13 | $5.31 | $5.31 | 264,900 | — | — |
| 2025-01-10 | $5.56 | $5.56 | 372,800 | — | — |
| 2025-01-08 | $5.91 | $5.91 | 435,300 | — | — |
| 2025-01-07 | $5.98 | $5.98 | 653,800 | — | — |
| 2025-01-06 | $5.85 | $5.85 | 509,400 | — | — |
| 2025-01-03 | $6.14 | $6.14 | 563,200 | — | — |
| 2025-01-02 | $5.58 | $5.58 | 347,900 | — | — |