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
- 2017-05-12 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 | $4.65 | $4.65 | 2,880,000 | — | — |
| 2025-12-30 | $4.61 | $4.61 | 2,033,200 | — | — |
| 2025-12-29 | $4.77 | $4.77 | 2,277,100 | — | — |
| 2025-12-26 | $5.03 | $5.03 | 1,673,600 | — | — |
| 2025-12-24 | $5.13 | $5.13 | 839,300 | — | — |
| 2025-12-23 | $5.08 | $5.08 | 2,167,800 | — | — |
| 2025-12-22 | $5.10 | $5.10 | 2,491,800 | — | — |
| 2025-12-19 | $5.01 | $5.01 | 4,790,900 | — | — |
| 2025-12-18 | $4.93 | $4.93 | 2,955,900 | — | — |
| 2025-12-17 | $4.86 | $4.86 | 3,386,400 | — | — |
| 2025-12-16 | $5.26 | $5.26 | 2,466,100 | — | — |
| 2025-12-15 | $5.19 | $5.19 | 3,855,100 | — | — |
| 2025-12-12 | $5.69 | $5.69 | 3,180,600 | — | — |
| 2025-12-11 | $6.05 | $6.05 | 3,105,000 | — | — |
| 2025-12-10 | $5.85 | $5.85 | 3,067,100 | — | — |
| 2025-12-09 | $5.65 | $5.65 | 2,830,300 | — | — |
| 2025-12-08 | $5.54 | $5.54 | 3,351,600 | — | — |
| 2025-12-05 | $5.21 | $5.21 | 3,101,200 | — | — |
| 2025-12-04 | $5.49 | $5.49 | 4,297,800 | — | — |
| 2025-12-03 | $5.46 | $5.46 | 5,061,200 | — | — |
| 2025-12-02 | $5.04 | $5.04 | 6,755,400 | — | — |
| 2025-12-01 | $4.30 | $4.30 | 2,893,600 | — | — |
| 2025-11-28 | $4.36 | $4.36 | 2,079,900 | — | — |
| 2025-11-26 | $4.30 | $4.30 | 2,478,200 | — | — |
| 2025-11-25 | $4.22 | $4.22 | 2,432,900 | — | — |
| 2025-11-24 | $4.09 | $4.09 | 2,403,800 | — | — |
| 2025-11-21 | $3.96 | $3.96 | 4,213,000 | — | — |
| 2025-11-20 | $3.86 | $3.86 | 4,147,000 | — | — |
| 2025-11-19 | $4.02 | $4.02 | 5,048,400 | — | — |
| 2025-11-18 | $4.26 | $4.26 | 2,963,800 | — | — |
| 2025-11-17 | $4.34 | $4.34 | 4,096,200 | — | — |
| 2025-11-14 | $4.30 | $4.30 | 5,895,300 | — | — |
| 2025-11-13 | $4.27 | $4.27 | 12,229,700 | — | — |
| 2025-11-12 | $5.06 | $5.06 | 4,067,400 | — | — |
| 2025-11-11 | $5.23 | $5.23 | 3,354,500 | — | — |
| 2025-11-10 | $5.37 | $5.37 | 6,215,700 | — | — |
| 2025-11-07 | $5.71 | $5.71 | 7,627,900 | — | — |
| 2025-11-06 | $6.39 | $6.39 | 8,162,200 | — | — |
| 2025-11-05 | $6.69 | $6.69 | 5,598,500 | — | — |
| 2025-11-04 | $6.17 | $6.17 | 9,086,400 | — | — |
| 2025-11-03 | $6.72 | $6.72 | 6,525,800 | — | — |
| 2025-10-31 | $6.26 | $6.26 | 5,232,000 | — | — |
| 2025-10-30 | $6.02 | $6.02 | 5,321,500 | — | — |
| 2025-10-29 | $6.37 | $6.37 | 5,289,800 | — | — |
| 2025-10-28 | $6.67 | $6.67 | 7,366,200 | — | — |
| 2025-10-27 | $7.30 | $7.30 | 8,544,100 | — | — |
| 2025-10-24 | $7.18 | $7.18 | 12,349,500 | — | — |
| 2025-10-23 | $6.14 | $6.14 | 8,511,100 | — | — |
| 2025-10-22 | $5.60 | $5.60 | 6,141,600 | — | — |
| 2025-10-21 | $5.97 | $5.97 | 5,659,600 | — | — |
| 2025-10-20 | $6.10 | $6.10 | 8,392,900 | — | — |
| 2025-10-17 | $6.25 | $6.25 | 7,826,300 | — | — |
| 2025-10-16 | $6.50 | $6.50 | 26,753,800 | — | — |
| 2025-10-15 | $8.39 | $8.39 | 46,725,000 | — | — |
| 2025-10-14 | $5.46 | $5.46 | 13,741,300 | — | — |
| 2025-10-13 | $5.23 | $5.23 | 4,528,900 | — | — |
| 2025-10-10 | $4.77 | $4.77 | 7,250,400 | — | — |
| 2025-10-09 | $5.25 | $5.25 | 4,171,000 | — | — |
| 2025-10-08 | $5.03 | $5.03 | 7,806,700 | — | — |
| 2025-10-07 | $5.25 | $5.25 | 6,758,900 | — | — |
| 2025-10-06 | $5.53 | $5.53 | 7,026,400 | — | — |
| 2025-10-03 | $5.59 | $5.59 | 11,710,300 | — | — |
| 2025-10-02 | $5.29 | $5.29 | 6,847,500 | — | — |
| 2025-10-01 | $4.83 | $4.83 | 4,422,300 | — | — |
| 2025-09-30 | $4.82 | $4.82 | 4,135,000 | — | — |
| 2025-09-29 | $4.78 | $4.78 | 5,461,300 | — | — |
| 2025-09-26 | $5.08 | $5.08 | 6,038,800 | — | — |
| 2025-09-25 | $5.58 | $5.58 | 8,168,300 | — | — |
| 2025-09-24 | $5.56 | $5.56 | 7,764,800 | — | — |
| 2025-09-23 | $5.91 | $5.91 | 11,560,200 | — | — |
| 2025-09-22 | $5.70 | $5.70 | 13,399,500 | — | — |
| 2025-09-19 | $5.35 | $5.35 | 16,265,100 | — | — |
| 2025-09-18 | $4.18 | $4.18 | 5,872,900 | — | — |
| 2025-09-17 | $4.10 | $4.10 | 7,897,400 | — | — |
| 2025-09-16 | $3.73 | $3.73 | 3,592,000 | — | — |
| 2025-09-15 | $3.92 | $3.92 | 4,685,300 | — | — |
| 2025-09-12 | $3.73 | $3.73 | 9,969,700 | — | — |
| 2025-09-11 | $3.53 | $3.53 | 14,594,500 | — | — |
| 2025-09-10 | $3.64 | $3.64 | 10,275,900 | — | — |
| 2025-09-09 | $3.84 | $3.84 | 18,153,500 | — | — |
| 2025-09-08 | $2.63 | $2.63 | 2,074,400 | — | — |
| 2025-09-05 | $2.66 | $2.66 | 1,520,800 | — | — |
| 2025-09-04 | $2.76 | $2.76 | 2,236,700 | — | — |
| 2025-09-03 | $2.96 | $2.96 | 1,764,400 | — | — |
| 2025-09-02 | $3.11 | $3.11 | 2,241,100 | — | — |
| 2025-08-29 | $3.05 | $3.05 | 3,404,600 | — | — |
| 2025-08-28 | $2.87 | $2.87 | 2,716,500 | — | — |
| 2025-08-27 | $3.04 | $3.04 | 5,599,200 | — | — |
| 2025-08-26 | $2.92 | $2.92 | 7,541,900 | — | — |
| 2025-08-25 | $2.35 | $2.35 | 2,077,500 | — | — |
| 2025-08-22 | $2.36 | $2.36 | 1,685,100 | — | — |
| 2025-08-21 | $2.28 | $2.28 | 768,300 | — | — |
| 2025-08-20 | $2.29 | $2.29 | 2,158,200 | — | — |
| 2025-08-19 | $2.39 | $2.39 | 1,691,700 | — | — |
| 2025-08-18 | $2.57 | $2.57 | 1,789,200 | — | — |
| 2025-08-15 | $2.63 | $2.63 | 1,456,100 | — | — |
| 2025-08-14 | $2.68 | $2.68 | 2,486,800 | — | — |
| 2025-08-13 | $2.63 | $2.63 | 2,910,400 | — | — |
| 2025-08-12 | $2.74 | $2.74 | 3,359,800 | — | — |
| 2025-08-11 | $3.02 | $3.02 | 3,557,200 | — | — |
| 2025-08-08 | $2.84 | $2.84 | 6,116,400 | — | — |
| 2025-08-07 | $2.31 | $2.31 | 1,557,400 | — | — |
| 2025-08-06 | $2.30 | $2.30 | 1,300,100 | — | — |
| 2025-08-05 | $2.52 | $2.52 | 2,143,600 | — | — |
| 2025-08-04 | $2.48 | $2.48 | 2,295,200 | — | — |
| 2025-08-01 | $2.14 | $2.14 | 1,204,800 | — | — |
| 2025-07-31 | $2.22 | $2.22 | 1,413,700 | — | — |
| 2025-07-30 | $2.09 | $2.09 | 2,079,400 | — | — |
| 2025-07-29 | $1.98 | $1.98 | 2,330,800 | — | — |
| 2025-07-28 | $2.16 | $2.16 | 2,502,400 | — | — |
| 2025-07-25 | $2.35 | $2.35 | 2,644,000 | — | — |
| 2025-07-24 | $2.54 | $2.54 | 3,748,400 | — | — |
| 2025-07-23 | $2.79 | $2.79 | 2,891,900 | — | — |
| 2025-07-22 | $2.87 | $2.87 | 5,606,700 | — | — |
| 2025-07-21 | $2.80 | $2.80 | 13,983,500 | — | — |
| 2025-07-18 | $2.26 | $2.26 | 3,923,000 | — | — |
| 2025-07-17 | $2.15 | $2.15 | 5,539,200 | — | — |
| 2025-07-16 | $1.98 | $1.98 | 5,525,600 | — | — |
| 2025-07-15 | $1.49 | $1.49 | 767,600 | — | — |
| 2025-07-14 | $1.54 | $1.54 | 1,859,700 | — | — |
| 2025-07-11 | $1.44 | $1.44 | 978,700 | — | — |
| 2025-07-10 | $1.48 | $1.48 | 1,049,600 | — | — |
| 2025-07-09 | $1.47 | $1.47 | 815,600 | — | — |
| 2025-07-08 | $1.48 | $1.48 | 1,314,600 | — | — |
| 2025-07-07 | $1.52 | $1.52 | 2,061,000 | — | — |
| 2025-07-03 | $1.49 | $1.49 | 1,833,800 | — | — |
| 2025-07-02 | $1.42 | $1.42 | 1,068,900 | — | — |
| 2025-07-01 | $1.40 | $1.40 | 1,714,300 | — | — |
| 2025-06-30 | $1.26 | $1.26 | 4,271,100 | — | — |
| 2025-06-27 | $1.42 | $1.42 | 1,079,200 | — | — |
| 2025-06-26 | $1.47 | $1.47 | 1,491,600 | — | — |
| 2025-06-25 | $1.43 | $1.43 | 1,997,500 | — | — |
| 2025-06-24 | $1.36 | $1.36 | 658,800 | — | — |
| 2025-06-23 | $1.22 | $1.22 | 1,285,700 | — | — |
| 2025-06-20 | $1.30 | $1.30 | 1,814,900 | — | — |
| 2025-06-18 | $1.41 | $1.41 | 744,100 | — | — |
| 2025-06-17 | $1.48 | $1.48 | 835,000 | — | — |
| 2025-06-16 | $1.59 | $1.59 | 1,578,700 | — | — |
| 2025-06-13 | $1.40 | $1.40 | 674,600 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 794,800 | — | — |
| 2025-06-11 | $1.54 | $1.54 | 669,500 | — | — |
| 2025-06-10 | $1.55 | $1.55 | 678,100 | — | — |
| 2025-06-09 | $1.58 | $1.58 | 909,800 | — | — |
| 2025-06-06 | $1.50 | $1.50 | 534,900 | — | — |
| 2025-06-05 | $1.48 | $1.48 | 625,500 | — | — |
| 2025-06-04 | $1.54 | $1.54 | 719,400 | — | — |
| 2025-06-03 | $1.49 | $1.49 | 727,800 | — | — |
| 2025-06-02 | $1.46 | $1.46 | 1,142,500 | — | — |
| 2025-05-30 | $1.57 | $1.57 | 635,700 | — | — |
| 2025-05-29 | $1.56 | $1.56 | 1,287,600 | — | — |
| 2025-05-28 | $1.71 | $1.71 | 735,100 | — | — |
| 2025-05-27 | $1.72 | $1.72 | 668,800 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 406,200 | — | — |
| 2025-05-22 | $1.73 | $1.73 | 341,300 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 619,400 | — | — |
| 2025-05-20 | $1.76 | $1.76 | 446,300 | — | — |
| 2025-05-19 | $1.80 | $1.80 | 370,000 | — | — |
| 2025-05-16 | $1.84 | $1.84 | 609,100 | — | — |
| 2025-05-15 | $1.77 | $1.77 | 523,800 | — | — |
| 2025-05-14 | $1.77 | $1.77 | 642,800 | — | — |
| 2025-05-13 | $1.84 | $1.84 | 813,200 | — | — |
| 2025-05-12 | $1.81 | $1.81 | 571,200 | — | — |
| 2025-05-09 | $1.81 | $1.81 | 1,136,300 | — | — |
| 2025-05-08 | $1.99 | $1.99 | 1,115,300 | — | — |
| 2025-05-07 | $1.86 | $1.86 | 399,100 | — | — |
| 2025-05-06 | $1.87 | $1.87 | 545,600 | — | — |
| 2025-05-05 | $1.98 | $1.98 | 284,900 | — | — |
| 2025-05-02 | $2.04 | $2.04 | 311,900 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 377,600 | — | — |
| 2025-04-30 | $2.04 | $2.04 | 386,000 | — | — |
| 2025-04-29 | $2.04 | $2.04 | 633,300 | — | — |
| 2025-04-28 | $2.07 | $2.07 | 569,100 | — | — |
| 2025-04-25 | $2.27 | $2.27 | 503,700 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 268,900 | — | — |
| 2025-04-23 | $2.19 | $2.19 | 429,800 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 263,700 | — | — |
| 2025-04-21 | $2.09 | $2.09 | 212,800 | — | — |
| 2025-04-17 | $2.16 | $2.16 | 254,300 | — | — |
| 2025-04-16 | $2.12 | $2.12 | 322,000 | — | — |
| 2025-04-15 | $2.22 | $2.22 | 296,500 | — | — |
| 2025-04-14 | $2.17 | $2.17 | 370,100 | — | — |
| 2025-04-11 | $2.18 | $2.18 | 367,200 | — | — |
| 2025-04-10 | $2.25 | $2.25 | 405,900 | — | — |
| 2025-04-09 | $2.27 | $2.27 | 457,900 | — | — |
| 2025-04-08 | $2.04 | $2.04 | 484,000 | — | — |
| 2025-04-07 | $2.21 | $2.21 | 737,600 | — | — |
| 2025-04-04 | $2.05 | $2.05 | 893,400 | — | — |
| 2025-04-03 | $2.24 | $2.24 | 600,400 | — | — |
| 2025-04-02 | $2.37 | $2.37 | 401,600 | — | — |
| 2025-04-01 | $2.33 | $2.33 | 394,500 | — | — |
| 2025-03-31 | $2.33 | $2.33 | 506,800 | — | — |
| 2025-03-28 | $2.55 | $2.55 | 494,500 | — | — |
| 2025-03-27 | $2.74 | $2.74 | 382,200 | — | — |
| 2025-03-26 | $2.66 | $2.66 | 361,100 | — | — |
| 2025-03-25 | $2.81 | $2.81 | 447,300 | — | — |
| 2025-03-24 | $2.76 | $2.76 | 300,600 | — | — |
| 2025-03-21 | $2.76 | $2.76 | 453,400 | — | — |
| 2025-03-20 | $2.71 | $2.71 | 207,500 | — | — |
| 2025-03-19 | $2.75 | $2.75 | 389,000 | — | — |
| 2025-03-18 | $2.60 | $2.60 | 446,900 | — | — |
| 2025-03-17 | $2.78 | $2.78 | 675,900 | — | — |
| 2025-03-14 | $2.61 | $2.61 | 546,700 | — | — |
| 2025-03-13 | $2.34 | $2.34 | 257,200 | — | — |
| 2025-03-12 | $2.42 | $2.42 | 322,200 | — | — |
| 2025-03-11 | $2.36 | $2.36 | 315,700 | — | — |
| 2025-03-10 | $2.34 | $2.34 | 664,400 | — | — |
| 2025-03-07 | $2.49 | $2.49 | 315,300 | — | — |
| 2025-03-06 | $2.47 | $2.47 | 372,400 | — | — |
| 2025-03-05 | $2.57 | $2.57 | 307,400 | — | — |
| 2025-03-04 | $2.44 | $2.44 | 526,100 | — | — |
| 2025-03-03 | $2.48 | $2.48 | 698,900 | — | — |
| 2025-02-28 | $2.76 | $2.76 | 478,400 | — | — |
| 2025-02-27 | $2.68 | $2.68 | 383,200 | — | — |
| 2025-02-26 | $2.75 | $2.75 | 700,000 | — | — |
| 2025-02-25 | $2.46 | $2.46 | 982,400 | — | — |
| 2025-02-24 | $2.69 | $2.69 | 884,800 | — | — |
| 2025-02-21 | $2.85 | $2.85 | 770,400 | — | — |
| 2025-02-20 | $2.95 | $2.95 | 512,100 | — | — |
| 2025-02-19 | $3.01 | $3.00 | 925,400 | — | — |
| 2025-02-18 | $3.32 | $3.32 | 876,300 | — | — |
| 2025-02-14 | $3.45 | $3.45 | 1,090,400 | — | — |
| 2025-02-13 | $3.74 | $3.73 | 1,115,100 | — | — |
| 2025-02-12 | $3.37 | $3.37 | 475,700 | — | — |
| 2025-02-11 | $3.29 | $3.29 | 580,100 | — | — |
| 2025-02-10 | $3.49 | $3.49 | 803,300 | — | — |
| 2025-02-07 | $3.50 | $3.50 | 1,021,600 | — | — |
| 2025-02-06 | $3.23 | $3.23 | 505,100 | — | — |
| 2025-02-05 | $3.39 | $3.39 | 595,700 | — | — |
| 2025-02-04 | $3.45 | $3.45 | 734,700 | — | — |
| 2025-02-03 | $3.28 | $3.28 | 1,066,800 | — | — |
| 2025-01-31 | $3.05 | $3.05 | 548,500 | — | — |
| 2025-01-30 | $3.09 | $3.09 | 798,400 | — | — |
| 2025-01-29 | $2.97 | $2.97 | 444,800 | — | — |
| 2025-01-28 | $2.86 | $2.86 | 290,400 | — | — |
| 2025-01-27 | $2.83 | $2.83 | 704,200 | — | — |
| 2025-01-24 | $2.98 | $2.98 | 796,100 | — | — |
| 2025-01-23 | $3.15 | $3.15 | 975,500 | — | — |
| 2025-01-22 | $3.18 | $3.18 | 1,535,400 | — | — |
| 2025-01-21 | $2.99 | $2.99 | 1,090,600 | — | — |
| 2025-01-17 | $2.71 | $2.71 | 508,100 | — | — |
| 2025-01-16 | $2.70 | $2.70 | 811,100 | — | — |
| 2025-01-15 | $2.86 | $2.86 | 946,200 | — | — |
| 2025-01-14 | $2.76 | $2.76 | 559,000 | — | — |
| 2025-01-13 | $2.77 | $2.77 | 835,900 | — | — |
| 2025-01-10 | $2.96 | $2.96 | 543,400 | — | — |
| 2025-01-08 | $2.93 | $2.93 | 980,100 | — | — |
| 2025-01-07 | $3.37 | $3.37 | 1,111,600 | — | — |
| 2025-01-06 | $3.60 | $3.60 | 1,658,200 | — | — |
| 2025-01-03 | $3.53 | $3.53 | 1,449,300 | — | — |
| 2025-01-02 | $3.20 | $3.20 | 2,334,900 | — | — |