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
- 2020-08-04 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 | $4.74 | $5.05 | 330,700 | — | — |
| 2025-12-30 | $4.82 | $5.12 | 437,600 | — | — |
| 2025-12-29 | $4.85 | $5.15 | 637,000 | — | — |
| 2025-12-26 | $5.09 | $5.40 | 375,900 | — | — |
| 2025-12-24 | $5.09 | $5.40 | 404,600 | — | — |
| 2025-12-23 | $5.26 | $5.58 | 337,700 | — | — |
| 2025-12-22 | $5.30 | $5.63 | 947,200 | — | — |
| 2025-12-19 | $5.18 | $5.50 | 2,635,200 | — | — |
| 2025-12-18 | $5.04 | $5.35 | 446,500 | — | — |
| 2025-12-17 | $4.96 | $5.27 | 646,400 | — | — |
| 2025-12-16 | $5.04 | $5.35 | 861,800 | — | — |
| 2025-12-15 | $5.33 | $5.66 | 443,900 | — | — |
| 2025-12-12 | $5.26 | $5.58 | 438,800 | — | — |
| 2025-12-11 | $5.27 | $5.59 | 610,200 | — | — |
| 2025-12-10 | $5.38 | $5.71 | 596,800 | — | — |
| 2025-12-09 | $5.28 | $5.61 | 686,000 | — | — |
| 2025-12-08 | $5.30 | $5.63 | 2,016,400 | — | — |
| 2025-12-05 | $5.43 | $5.76 | 740,300 | — | — |
| 2025-12-04 | $5.22 | $5.54 | 516,400 | — | — |
| 2025-12-03 | $5.12 | $5.44 | 602,600 | — | — |
| 2025-12-02 | $4.86 | $5.16 | 522,900 | — | — |
| 2025-12-01 | $4.75 | $5.04 | 410,400 | — | — |
| 2025-11-28 | $4.79 | $5.09 | 764,300 | — | — |
| 2025-11-26 | $4.62 | $4.90 | 672,600 | — | — |
| 2025-11-25 | $4.38 | $4.65 | 457,400 | — | — |
| 2025-11-24 | $4.32 | $4.59 | 392,400 | — | — |
| 2025-11-21 | $4.06 | $4.31 | 441,800 | — | — |
| 2025-11-20 | $4.05 | $4.30 | 390,000 | — | — |
| 2025-11-19 | $4.22 | $4.48 | 682,200 | — | — |
| 2025-11-18 | $4.12 | $4.37 | 618,900 | — | — |
| 2025-11-17 | $4.00 | $4.25 | 870,200 | — | — |
| 2025-11-14 | $3.95 | $4.19 | 1,041,100 | — | — |
| 2025-11-13 | $4.04 | $4.29 | 847,100 | — | — |
| 2025-11-12 | $4.25 | $4.51 | 600,600 | — | — |
| 2025-11-11 | $4.07 | $4.32 | 348,700 | — | — |
| 2025-11-10 | $4.11 | $4.36 | 365,300 | — | — |
| 2025-11-07 | $3.95 | $4.19 | 263,800 | — | — |
| 2025-11-06 | $3.89 | $4.13 | 274,700 | — | — |
| 2025-11-05 | $3.91 | $4.15 | 297,800 | — | — |
| 2025-11-04 | $3.89 | $4.13 | 613,300 | — | — |
| 2025-11-03 | $4.15 | $4.41 | 460,700 | — | — |
| 2025-10-31 | $4.27 | $4.53 | 297,900 | — | — |
| 2025-10-30 | $4.32 | $4.59 | 638,800 | — | — |
| 2025-10-29 | $4.14 | $4.40 | 366,100 | — | — |
| 2025-10-28 | $4.17 | $4.43 | 524,500 | — | — |
| 2025-10-27 | $4.12 | $4.37 | 927,400 | — | — |
| 2025-10-24 | $4.08 | $4.33 | 264,500 | — | — |
| 2025-10-23 | $4.12 | $4.37 | 229,800 | — | — |
| 2025-10-22 | $4.15 | $4.41 | 512,800 | — | — |
| 2025-10-21 | $4.12 | $4.37 | 670,000 | — | — |
| 2025-10-20 | $4.55 | $4.83 | 568,500 | — | — |
| 2025-10-17 | $4.32 | $4.59 | 885,000 | — | — |
| 2025-10-16 | $4.60 | $4.88 | 722,400 | — | — |
| 2025-10-15 | $4.68 | $4.97 | 759,100 | — | — |
| 2025-10-14 | $4.43 | $4.70 | 736,900 | — | — |
| 2025-10-13 | $4.56 | $4.84 | 746,200 | — | — |
| 2025-10-10 | $4.37 | $4.64 | 470,000 | — | — |
| 2025-10-09 | $4.40 | $4.67 | 991,900 | — | — |
| 2025-10-08 | $4.50 | $4.78 | 1,086,500 | — | — |
| 2025-10-07 | $4.24 | $4.50 | 789,500 | — | — |
| 2025-10-06 | $4.23 | $4.49 | 514,000 | — | — |
| 2025-10-03 | $4.16 | $4.42 | 656,500 | — | — |
| 2025-10-02 | $4.12 | $4.37 | 508,200 | — | — |
| 2025-10-01 | $4.22 | $4.48 | 440,900 | — | — |
| 2025-09-30 | $4.30 | $4.57 | 437,800 | — | — |
| 2025-09-29 | $4.34 | $4.61 | 1,158,900 | — | — |
| 2025-09-26 | $4.16 | $4.40 | 896,400 | — | — |
| 2025-09-25 | $3.90 | $4.13 | 1,169,900 | — | — |
| 2025-09-24 | $3.99 | $4.22 | 3,124,800 | — | — |
| 2025-09-23 | $3.88 | $4.11 | 280,300 | — | — |
| 2025-09-22 | $3.97 | $4.20 | 562,000 | — | — |
| 2025-09-19 | $3.70 | $3.92 | 678,300 | — | — |
| 2025-09-18 | $3.54 | $3.75 | 202,200 | — | — |
| 2025-09-17 | $3.47 | $3.67 | 186,600 | — | — |
| 2025-09-16 | $3.53 | $3.74 | 190,500 | — | — |
| 2025-09-15 | $3.68 | $3.89 | 258,400 | — | — |
| 2025-09-12 | $3.53 | $3.74 | 148,400 | — | — |
| 2025-09-11 | $3.54 | $3.75 | 310,000 | — | — |
| 2025-09-10 | $3.50 | $3.70 | 240,500 | — | — |
| 2025-09-09 | $3.49 | $3.69 | 287,800 | — | — |
| 2025-09-08 | $3.60 | $3.81 | 264,100 | — | — |
| 2025-09-05 | $3.54 | $3.75 | 231,100 | — | — |
| 2025-09-04 | $3.43 | $3.63 | 322,200 | — | — |
| 2025-09-03 | $3.58 | $3.79 | 170,100 | — | — |
| 2025-09-02 | $3.65 | $3.86 | 367,700 | — | — |
| 2025-08-29 | $3.68 | $3.89 | 353,900 | — | — |
| 2025-08-28 | $3.49 | $3.69 | 651,500 | — | — |
| 2025-08-27 | $3.62 | $3.83 | 251,200 | — | — |
| 2025-08-26 | $3.61 | $3.82 | 301,800 | — | — |
| 2025-08-25 | $3.39 | $3.59 | 229,400 | — | — |
| 2025-08-22 | $3.39 | $3.59 | 563,300 | — | — |
| 2025-08-21 | $3.33 | $3.52 | 433,000 | — | — |
| 2025-08-20 | $3.18 | $3.37 | 234,900 | — | — |
| 2025-08-19 | $3.13 | $3.31 | 170,500 | — | — |
| 2025-08-18 | $3.26 | $3.45 | 238,300 | — | — |
| 2025-08-15 | $3.30 | $3.49 | 282,600 | — | — |
| 2025-08-14 | $3.27 | $3.46 | 679,400 | — | — |
| 2025-08-13 | $3.51 | $3.71 | 278,600 | — | — |
| 2025-08-12 | $3.45 | $3.65 | 276,400 | — | — |
| 2025-08-11 | $3.41 | $3.61 | 332,600 | — | — |
| 2025-08-08 | $3.35 | $3.55 | 151,000 | — | — |
| 2025-08-07 | $3.35 | $3.55 | 226,900 | — | — |
| 2025-08-06 | $3.32 | $3.51 | 313,000 | — | — |
| 2025-08-05 | $3.25 | $3.44 | 307,600 | — | — |
| 2025-08-04 | $3.20 | $3.39 | 229,800 | — | — |
| 2025-08-01 | $3.13 | $3.31 | 243,800 | — | — |
| 2025-07-31 | $3.17 | $3.35 | 155,000 | — | — |
| 2025-07-30 | $3.15 | $3.33 | 307,600 | — | — |
| 2025-07-29 | $3.22 | $3.41 | 123,200 | — | — |
| 2025-07-28 | $3.22 | $3.41 | 250,700 | — | — |
| 2025-07-25 | $3.28 | $3.47 | 161,400 | — | — |
| 2025-07-24 | $3.27 | $3.46 | 313,900 | — | — |
| 2025-07-23 | $3.28 | $3.47 | 543,500 | — | — |
| 2025-07-22 | $3.31 | $3.50 | 210,600 | — | — |
| 2025-07-21 | $3.23 | $3.42 | 261,100 | — | — |
| 2025-07-18 | $3.20 | $3.39 | 364,700 | — | — |
| 2025-07-17 | $3.20 | $3.39 | 287,000 | — | — |
| 2025-07-16 | $3.23 | $3.42 | 317,100 | — | — |
| 2025-07-15 | $3.15 | $3.33 | 322,800 | — | — |
| 2025-07-14 | $3.21 | $3.40 | 601,500 | — | — |
| 2025-07-11 | $3.17 | $3.35 | 495,300 | — | — |
| 2025-07-10 | $3.08 | $3.26 | 716,600 | — | — |
| 2025-07-09 | $3.15 | $3.33 | 351,700 | — | — |
| 2025-07-08 | $3.16 | $3.34 | 721,500 | — | — |
| 2025-07-07 | $3.40 | $3.60 | 867,100 | — | — |
| 2025-07-03 | $3.27 | $3.46 | 469,600 | — | — |
| 2025-07-02 | $3.17 | $3.35 | 346,600 | — | — |
| 2025-07-01 | $3.15 | $3.33 | 1,491,200 | — | — |
| 2025-06-30 | $3.16 | $3.34 | 575,200 | — | — |
| 2025-06-27 | $3.12 | $3.29 | 6,394,800 | — | — |
| 2025-06-26 | $3.25 | $3.43 | 1,014,600 | — | — |
| 2025-06-25 | $3.28 | $3.46 | 667,900 | — | — |
| 2025-06-24 | $3.42 | $3.60 | 532,700 | — | — |
| 2025-06-23 | $3.52 | $3.71 | 345,200 | — | — |
| 2025-06-20 | $3.63 | $3.83 | 315,600 | — | — |
| 2025-06-18 | $3.65 | $3.85 | 200,500 | — | — |
| 2025-06-17 | $3.61 | $3.80 | 159,500 | — | — |
| 2025-06-16 | $3.57 | $3.76 | 202,100 | — | — |
| 2025-06-13 | $3.62 | $3.82 | 156,400 | — | — |
| 2025-06-12 | $3.65 | $3.85 | 173,600 | — | — |
| 2025-06-11 | $3.58 | $3.77 | 277,100 | — | — |
| 2025-06-10 | $3.52 | $3.71 | 283,100 | — | — |
| 2025-06-09 | $3.65 | $3.85 | 655,500 | — | — |
| 2025-06-06 | $3.39 | $3.57 | 302,500 | — | — |
| 2025-06-05 | $3.52 | $3.71 | 389,500 | — | — |
| 2025-06-04 | $3.45 | $3.64 | 553,800 | — | — |
| 2025-06-03 | $3.57 | $3.76 | 154,400 | — | — |
| 2025-06-02 | $3.59 | $3.78 | 216,600 | — | — |
| 2025-05-30 | $3.54 | $3.73 | 96,800 | — | — |
| 2025-05-29 | $3.56 | $3.75 | 556,300 | — | — |
| 2025-05-28 | $3.58 | $3.77 | 220,800 | — | — |
| 2025-05-27 | $3.59 | $3.78 | 551,100 | — | — |
| 2025-05-23 | $3.31 | $3.49 | 280,800 | — | — |
| 2025-05-22 | $3.34 | $3.52 | 437,300 | — | — |
| 2025-05-21 | $3.37 | $3.55 | 253,400 | — | — |
| 2025-05-20 | $3.36 | $3.54 | 298,000 | — | — |
| 2025-05-19 | $3.52 | $3.71 | 286,700 | — | — |
| 2025-05-16 | $3.33 | $3.51 | 215,900 | — | — |
| 2025-05-15 | $3.37 | $3.55 | 317,700 | — | — |
| 2025-05-14 | $3.15 | $3.32 | 138,400 | — | — |
| 2025-05-13 | $3.08 | $3.25 | 124,100 | — | — |
| 2025-05-12 | $3.00 | $3.16 | 173,000 | — | — |
| 2025-05-09 | $3.18 | $3.35 | 116,500 | — | — |
| 2025-05-08 | $3.10 | $3.27 | 248,300 | — | — |
| 2025-05-07 | $3.21 | $3.38 | 137,600 | — | — |
| 2025-05-06 | $3.31 | $3.49 | 196,300 | — | — |
| 2025-05-05 | $3.11 | $3.28 | 92,400 | — | — |
| 2025-05-02 | $3.14 | $3.31 | 95,800 | — | — |
| 2025-05-01 | $3.20 | $3.37 | 103,300 | — | — |
| 2025-04-30 | $3.33 | $3.51 | 221,500 | — | — |
| 2025-04-29 | $3.25 | $3.43 | 139,700 | — | — |
| 2025-04-28 | $3.30 | $3.48 | 172,500 | — | — |
| 2025-04-25 | $3.26 | $3.44 | 152,900 | — | — |
| 2025-04-24 | $3.40 | $3.58 | 192,500 | — | — |
| 2025-04-23 | $3.33 | $3.51 | 253,000 | — | — |
| 2025-04-22 | $3.42 | $3.60 | 368,000 | — | — |
| 2025-04-21 | $3.55 | $3.74 | 302,000 | — | — |
| 2025-04-17 | $3.38 | $3.56 | 277,100 | — | — |
| 2025-04-16 | $3.31 | $3.49 | 338,000 | — | — |
| 2025-04-15 | $3.03 | $3.19 | 113,000 | — | — |
| 2025-04-14 | $3.14 | $3.31 | 337,800 | — | — |
| 2025-04-11 | $2.97 | $3.13 | 411,800 | — | — |
| 2025-04-10 | $2.94 | $3.10 | 305,700 | — | — |
| 2025-04-09 | $2.77 | $2.92 | 268,900 | — | — |
| 2025-04-08 | $2.65 | $2.79 | 424,000 | — | — |
| 2025-04-07 | $2.75 | $2.90 | 330,400 | — | — |
| 2025-04-04 | $2.74 | $2.89 | 303,200 | — | — |
| 2025-04-03 | $2.86 | $3.01 | 185,500 | — | — |
| 2025-04-02 | $2.91 | $3.07 | 165,700 | — | — |
| 2025-04-01 | $2.92 | $3.08 | 176,900 | — | — |
| 2025-03-31 | $2.92 | $3.08 | 116,000 | — | — |
| 2025-03-28 | $2.91 | $3.05 | 118,100 | — | — |
| 2025-03-27 | $2.96 | $3.11 | 108,600 | — | — |
| 2025-03-26 | $2.90 | $3.04 | 105,200 | — | — |
| 2025-03-25 | $2.90 | $3.04 | 128,100 | — | — |
| 2025-03-24 | $2.93 | $3.07 | 268,700 | — | — |
| 2025-03-21 | $2.93 | $3.07 | 330,100 | — | — |
| 2025-03-20 | $2.88 | $3.02 | 389,900 | — | — |
| 2025-03-19 | $2.72 | $2.85 | 113,100 | — | — |
| 2025-03-18 | $2.71 | $2.84 | 306,800 | — | — |
| 2025-03-17 | $2.65 | $2.78 | 331,200 | — | — |
| 2025-03-14 | $2.58 | $2.71 | 171,400 | — | — |
| 2025-03-13 | $2.60 | $2.73 | 233,000 | — | — |
| 2025-03-12 | $2.49 | $2.61 | 152,800 | — | — |
| 2025-03-11 | $2.38 | $2.50 | 171,800 | — | — |
| 2025-03-10 | $2.30 | $2.41 | 509,700 | — | — |
| 2025-03-07 | $2.42 | $2.54 | 326,900 | — | — |
| 2025-03-06 | $2.46 | $2.58 | 46,200 | — | — |
| 2025-03-05 | $2.49 | $2.61 | 98,300 | — | — |
| 2025-03-04 | $2.42 | $2.54 | 59,600 | — | — |
| 2025-03-03 | $2.41 | $2.53 | 128,100 | — | — |
| 2025-02-28 | $2.43 | $2.55 | 297,700 | — | — |
| 2025-02-27 | $2.43 | $2.55 | 327,600 | — | — |
| 2025-02-26 | $2.50 | $2.62 | 459,900 | — | — |
| 2025-02-25 | $2.36 | $2.48 | 343,200 | — | — |
| 2025-02-24 | $2.29 | $2.40 | 243,400 | — | — |
| 2025-02-21 | $2.38 | $2.50 | 317,700 | — | — |
| 2025-02-20 | $2.55 | $2.68 | 133,400 | — | — |
| 2025-02-19 | $2.51 | $2.63 | 109,300 | — | — |
| 2025-02-18 | $2.60 | $2.73 | 167,700 | — | — |
| 2025-02-14 | $2.53 | $2.65 | 89,400 | — | — |
| 2025-02-13 | $2.61 | $2.74 | 109,100 | — | — |
| 2025-02-12 | $2.50 | $2.62 | 66,900 | — | — |
| 2025-02-11 | $2.44 | $2.56 | 91,400 | — | — |
| 2025-02-10 | $2.52 | $2.64 | 231,100 | — | — |
| 2025-02-07 | $2.38 | $2.50 | 136,400 | — | — |
| 2025-02-06 | $2.50 | $2.62 | 133,600 | — | — |
| 2025-02-05 | $2.54 | $2.67 | 124,700 | — | — |
| 2025-02-04 | $2.38 | $2.50 | 63,900 | — | — |
| 2025-02-03 | $2.30 | $2.41 | 157,800 | — | — |
| 2025-01-31 | $2.35 | $2.47 | 90,200 | — | — |
| 2025-01-30 | $2.40 | $2.51 | 94,900 | — | — |
| 2025-01-29 | $2.32 | $2.43 | 61,000 | — | — |
| 2025-01-28 | $2.30 | $2.41 | 87,300 | — | — |
| 2025-01-27 | $2.35 | $2.47 | 126,200 | — | — |
| 2025-01-24 | $2.41 | $2.53 | 76,500 | — | — |
| 2025-01-23 | $2.41 | $2.52 | 63,800 | — | — |
| 2025-01-22 | $2.43 | $2.55 | 75,500 | — | — |
| 2025-01-21 | $2.44 | $2.56 | 89,400 | — | — |
| 2025-01-17 | $2.40 | $2.52 | 63,100 | — | — |
| 2025-01-16 | $2.36 | $2.48 | 47,300 | — | — |
| 2025-01-15 | $2.33 | $2.44 | 43,600 | — | — |
| 2025-01-14 | $2.26 | $2.37 | 97,100 | — | — |
| 2025-01-13 | $2.30 | $2.41 | 79,900 | — | — |
| 2025-01-10 | $2.35 | $2.47 | 110,500 | — | — |
| 2025-01-08 | $2.37 | $2.49 | 85,100 | — | — |
| 2025-01-07 | $2.41 | $2.53 | 28,700 | — | — |
| 2025-01-06 | $2.41 | $2.53 | 85,900 | — | — |
| 2025-01-03 | $2.38 | $2.50 | 121,600 | — | — |
| 2025-01-02 | $2.43 | $2.55 | 54,900 | — | — |