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
- 2015-11-11 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 | $3.93 | $3.93 | 453,000 | — | — |
| 2025-12-30 | $3.94 | $3.94 | 373,400 | — | — |
| 2025-12-29 | $4.04 | $4.04 | 341,200 | — | — |
| 2025-12-26 | $4.08 | $4.08 | 218,800 | — | — |
| 2025-12-24 | $4.07 | $4.07 | 168,300 | — | — |
| 2025-12-23 | $3.99 | $3.99 | 633,200 | — | — |
| 2025-12-22 | $4.21 | $4.21 | 398,200 | — | — |
| 2025-12-19 | $4.00 | $4.00 | 590,300 | — | — |
| 2025-12-18 | $4.12 | $4.12 | 389,800 | — | — |
| 2025-12-17 | $4.26 | $4.26 | 466,600 | — | — |
| 2025-12-16 | $4.42 | $4.42 | 457,400 | — | — |
| 2025-12-15 | $4.36 | $4.36 | 354,500 | — | — |
| 2025-12-12 | $4.39 | $4.39 | 257,500 | — | — |
| 2025-12-11 | $4.41 | $4.41 | 412,900 | — | — |
| 2025-12-10 | $4.42 | $4.42 | 467,300 | — | — |
| 2025-12-09 | $4.29 | $4.29 | 288,100 | — | — |
| 2025-12-08 | $4.32 | $4.32 | 502,800 | — | — |
| 2025-12-05 | $4.28 | $4.28 | 410,100 | — | — |
| 2025-12-04 | $4.35 | $4.35 | 491,200 | — | — |
| 2025-12-03 | $4.23 | $4.23 | 648,800 | — | — |
| 2025-12-02 | $3.77 | $3.77 | 650,400 | — | — |
| 2025-12-01 | $3.95 | $3.95 | 634,900 | — | — |
| 2025-11-28 | $4.09 | $4.09 | 261,100 | — | — |
| 2025-11-26 | $4.03 | $4.03 | 434,200 | — | — |
| 2025-11-25 | $3.97 | $3.97 | 1,131,600 | — | — |
| 2025-11-24 | $4.10 | $4.10 | 410,700 | — | — |
| 2025-11-21 | $4.18 | $4.18 | 280,000 | — | — |
| 2025-11-20 | $4.09 | $4.09 | 398,300 | — | — |
| 2025-11-19 | $4.16 | $4.16 | 405,600 | — | — |
| 2025-11-18 | $4.28 | $4.28 | 453,200 | — | — |
| 2025-11-17 | $4.11 | $4.11 | 513,900 | — | — |
| 2025-11-14 | $3.93 | $3.93 | 446,400 | — | — |
| 2025-11-13 | $3.98 | $3.98 | 457,100 | — | — |
| 2025-11-12 | $4.25 | $4.25 | 298,800 | — | — |
| 2025-11-11 | $4.26 | $4.26 | 505,100 | — | — |
| 2025-11-10 | $4.26 | $4.26 | 557,200 | — | — |
| 2025-11-07 | $4.23 | $4.23 | 472,200 | — | — |
| 2025-11-06 | $4.22 | $4.22 | 385,200 | — | — |
| 2025-11-05 | $4.27 | $4.27 | 473,700 | — | — |
| 2025-11-04 | $4.16 | $4.16 | 541,800 | — | — |
| 2025-11-03 | $4.59 | $4.59 | 532,700 | — | — |
| 2025-10-31 | $4.67 | $4.67 | 318,800 | — | — |
| 2025-10-30 | $4.52 | $4.52 | 369,900 | — | — |
| 2025-10-29 | $4.61 | $4.61 | 667,100 | — | — |
| 2025-10-28 | $4.66 | $4.66 | 503,100 | — | — |
| 2025-10-27 | $4.81 | $4.81 | 483,500 | — | — |
| 2025-10-24 | $4.65 | $4.65 | 421,500 | — | — |
| 2025-10-23 | $4.55 | $4.55 | 1,011,000 | — | — |
| 2025-10-22 | $4.77 | $4.77 | 544,700 | — | — |
| 2025-10-21 | $4.97 | $4.97 | 612,100 | — | — |
| 2025-10-20 | $5.07 | $5.07 | 635,300 | — | — |
| 2025-10-17 | $4.95 | $4.95 | 494,000 | — | — |
| 2025-10-16 | $5.33 | $5.33 | 725,600 | — | — |
| 2025-10-15 | $5.29 | $5.29 | 666,800 | — | — |
| 2025-10-14 | $4.98 | $4.98 | 567,500 | — | — |
| 2025-10-13 | $4.89 | $4.89 | 718,700 | — | — |
| 2025-10-10 | $5.00 | $5.00 | 894,400 | — | — |
| 2025-10-09 | $5.15 | $5.15 | 1,022,500 | — | — |
| 2025-10-08 | $5.28 | $5.28 | 1,663,600 | — | — |
| 2025-10-07 | $4.73 | $4.73 | 981,200 | — | — |
| 2025-10-06 | $4.95 | $4.95 | 938,400 | — | — |
| 2025-10-03 | $4.86 | $4.86 | 654,900 | — | — |
| 2025-10-02 | $4.72 | $4.72 | 642,800 | — | — |
| 2025-10-01 | $4.68 | $4.68 | 948,300 | — | — |
| 2025-09-30 | $4.67 | $4.67 | 864,100 | — | — |
| 2025-09-29 | $4.71 | $4.71 | 843,500 | — | — |
| 2025-09-26 | $4.52 | $4.52 | 971,200 | — | — |
| 2025-09-25 | $4.09 | $4.09 | 479,100 | — | — |
| 2025-09-24 | $4.25 | $4.25 | 606,500 | — | — |
| 2025-09-23 | $4.10 | $4.10 | 709,100 | — | — |
| 2025-09-22 | $4.22 | $4.22 | 894,800 | — | — |
| 2025-09-19 | $4.27 | $4.27 | 915,200 | — | — |
| 2025-09-18 | $4.49 | $4.49 | 656,600 | — | — |
| 2025-09-17 | $4.26 | $4.26 | 861,000 | — | — |
| 2025-09-16 | $4.25 | $4.25 | 993,900 | — | — |
| 2025-09-15 | $4.21 | $4.21 | 502,600 | — | — |
| 2025-09-12 | $4.18 | $4.18 | 982,100 | — | — |
| 2025-09-11 | $4.38 | $4.38 | 1,307,500 | — | — |
| 2025-09-10 | $4.16 | $4.16 | 654,600 | — | — |
| 2025-09-09 | $4.01 | $4.01 | 557,300 | — | — |
| 2025-09-08 | $4.26 | $4.26 | 877,300 | — | — |
| 2025-09-05 | $4.24 | $4.24 | 1,373,500 | — | — |
| 2025-09-04 | $3.88 | $3.88 | 797,500 | — | — |
| 2025-09-03 | $3.68 | $3.68 | 753,600 | — | — |
| 2025-09-02 | $3.58 | $3.58 | 740,700 | — | — |
| 2025-08-29 | $3.36 | $3.36 | 203,300 | — | — |
| 2025-08-28 | $3.40 | $3.40 | 295,500 | — | — |
| 2025-08-27 | $3.42 | $3.42 | 377,700 | — | — |
| 2025-08-26 | $3.42 | $3.42 | 446,700 | — | — |
| 2025-08-25 | $3.34 | $3.34 | 465,200 | — | — |
| 2025-08-22 | $3.43 | $3.43 | 611,800 | — | — |
| 2025-08-21 | $3.36 | $3.36 | 433,000 | — | — |
| 2025-08-20 | $3.35 | $3.35 | 553,600 | — | — |
| 2025-08-19 | $3.56 | $3.56 | 807,400 | — | — |
| 2025-08-18 | $3.84 | $3.84 | 440,800 | — | — |
| 2025-08-15 | $3.73 | $3.73 | 582,000 | — | — |
| 2025-08-14 | $3.72 | $3.72 | 574,200 | — | — |
| 2025-08-13 | $3.65 | $3.65 | 1,276,200 | — | — |
| 2025-08-12 | $3.39 | $3.39 | 866,200 | — | — |
| 2025-08-11 | $3.08 | $3.08 | 754,600 | — | — |
| 2025-08-08 | $3.14 | $3.14 | 1,225,100 | — | — |
| 2025-08-07 | $3.22 | $3.22 | 959,400 | — | — |
| 2025-08-06 | $3.40 | $3.40 | 987,500 | — | — |
| 2025-08-05 | $3.38 | $3.38 | 1,324,600 | — | — |
| 2025-08-04 | $3.21 | $3.21 | 1,459,100 | — | — |
| 2025-08-01 | $2.96 | $2.96 | 873,800 | — | — |
| 2025-07-31 | $3.19 | $3.19 | 1,016,500 | — | — |
| 2025-07-30 | $3.46 | $3.46 | 1,842,300 | — | — |
| 2025-07-29 | $3.20 | $3.20 | 522,400 | — | — |
| 2025-07-28 | $3.27 | $3.27 | 411,100 | — | — |
| 2025-07-25 | $3.24 | $3.24 | 581,600 | — | — |
| 2025-07-24 | $3.31 | $3.31 | 649,100 | — | — |
| 2025-07-23 | $3.28 | $3.28 | 604,600 | — | — |
| 2025-07-22 | $3.16 | $3.16 | 320,500 | — | — |
| 2025-07-21 | $3.17 | $3.17 | 490,900 | — | — |
| 2025-07-18 | $3.24 | $3.24 | 466,300 | — | — |
| 2025-07-17 | $3.22 | $3.22 | 381,500 | — | — |
| 2025-07-16 | $3.27 | $3.27 | 623,500 | — | — |
| 2025-07-15 | $3.08 | $3.08 | 783,300 | — | — |
| 2025-07-14 | $3.43 | $3.43 | 491,600 | — | — |
| 2025-07-11 | $3.49 | $3.49 | 829,700 | — | — |
| 2025-07-10 | $3.55 | $3.55 | 943,400 | — | — |
| 2025-07-09 | $3.47 | $3.47 | 1,112,600 | — | — |
| 2025-07-08 | $3.18 | $3.18 | 352,900 | — | — |
| 2025-07-07 | $3.04 | $3.04 | 417,700 | — | — |
| 2025-07-03 | $3.20 | $3.20 | 303,200 | — | — |
| 2025-07-02 | $3.20 | $3.20 | 656,000 | — | — |
| 2025-07-01 | $3.12 | $3.12 | 709,000 | — | — |
| 2025-06-30 | $3.11 | $3.11 | 990,200 | — | — |
| 2025-06-27 | $2.96 | $2.96 | 1,086,000 | — | — |
| 2025-06-26 | $2.97 | $2.97 | 667,600 | — | — |
| 2025-06-25 | $2.94 | $2.94 | 471,000 | — | — |
| 2025-06-24 | $3.00 | $3.00 | 606,800 | — | — |
| 2025-06-23 | $2.94 | $2.94 | 616,600 | — | — |
| 2025-06-20 | $2.97 | $2.97 | 666,800 | — | — |
| 2025-06-18 | $3.04 | $3.04 | 610,200 | — | — |
| 2025-06-17 | $3.12 | $3.12 | 858,600 | — | — |
| 2025-06-16 | $3.31 | $3.31 | 491,600 | — | — |
| 2025-06-13 | $3.30 | $3.30 | 914,900 | — | — |
| 2025-06-12 | $3.60 | $3.60 | 944,100 | — | — |
| 2025-06-11 | $3.38 | $3.38 | 924,000 | — | — |
| 2025-06-10 | $3.46 | $3.46 | 596,900 | — | — |
| 2025-06-09 | $3.35 | $3.35 | 715,700 | — | — |
| 2025-06-06 | $3.54 | $3.54 | 955,800 | — | — |
| 2025-06-05 | $3.30 | $3.30 | 521,300 | — | — |
| 2025-06-04 | $3.32 | $3.32 | 1,005,800 | — | — |
| 2025-06-03 | $3.28 | $3.28 | 1,382,600 | — | — |
| 2025-06-02 | $3.29 | $3.29 | 4,362,500 | — | — |
| 2025-05-30 | $2.74 | $2.74 | 415,100 | — | — |
| 2025-05-29 | $2.82 | $2.82 | 278,700 | — | — |
| 2025-05-28 | $2.73 | $2.73 | 450,000 | — | — |
| 2025-05-27 | $2.82 | $2.82 | 353,000 | — | — |
| 2025-05-23 | $2.92 | $2.92 | 306,900 | — | — |
| 2025-05-22 | $2.99 | $2.99 | 342,900 | — | — |
| 2025-05-21 | $3.15 | $3.15 | 308,400 | — | — |
| 2025-05-20 | $3.40 | $3.40 | 368,000 | — | — |
| 2025-05-19 | $3.43 | $3.43 | 387,200 | — | — |
| 2025-05-16 | $3.30 | $3.30 | 366,000 | — | — |
| 2025-05-15 | $3.28 | $3.28 | 270,100 | — | — |
| 2025-05-14 | $3.19 | $3.19 | 284,200 | — | — |
| 2025-05-13 | $3.28 | $3.28 | 437,300 | — | — |
| 2025-05-12 | $3.35 | $3.35 | 663,300 | — | — |
| 2025-05-09 | $3.17 | $3.17 | 756,100 | — | — |
| 2025-05-08 | $3.43 | $3.43 | 234,600 | — | — |
| 2025-05-07 | $3.28 | $3.28 | 324,900 | — | — |
| 2025-05-06 | $3.25 | $3.25 | 391,900 | — | — |
| 2025-05-05 | $3.49 | $3.49 | 310,900 | — | — |
| 2025-05-02 | $3.64 | $3.64 | 297,200 | — | — |
| 2025-05-01 | $3.55 | $3.55 | 250,500 | — | — |
| 2025-04-30 | $3.56 | $3.56 | 158,400 | — | — |
| 2025-04-29 | $3.59 | $3.59 | 249,100 | — | — |
| 2025-04-28 | $3.53 | $3.53 | 164,500 | — | — |
| 2025-04-25 | $3.47 | $3.47 | 175,900 | — | — |
| 2025-04-24 | $3.53 | $3.53 | 199,600 | — | — |
| 2025-04-23 | $3.49 | $3.49 | 299,800 | — | — |
| 2025-04-22 | $3.37 | $3.37 | 337,200 | — | — |
| 2025-04-21 | $3.21 | $3.21 | 357,300 | — | — |
| 2025-04-17 | $3.16 | $3.16 | 338,700 | — | — |
| 2025-04-16 | $3.13 | $3.13 | 241,400 | — | — |
| 2025-04-15 | $3.21 | $3.21 | 298,500 | — | — |
| 2025-04-14 | $3.19 | $3.19 | 243,700 | — | — |
| 2025-04-11 | $3.17 | $3.17 | 313,600 | — | — |
| 2025-04-10 | $2.99 | $2.99 | 289,000 | — | — |
| 2025-04-09 | $3.11 | $3.11 | 706,700 | — | — |
| 2025-04-08 | $2.85 | $2.85 | 485,800 | — | — |
| 2025-04-07 | $3.06 | $3.06 | 545,100 | — | — |
| 2025-04-04 | $3.09 | $3.09 | 685,000 | — | — |
| 2025-04-03 | $3.11 | $3.11 | 455,200 | — | — |
| 2025-04-02 | $3.41 | $3.41 | 391,500 | — | — |
| 2025-04-01 | $3.37 | $3.37 | 618,700 | — | — |
| 2025-03-31 | $3.38 | $3.38 | 489,900 | — | — |
| 2025-03-28 | $3.65 | $3.65 | 277,700 | — | — |
| 2025-03-27 | $3.74 | $3.74 | 235,400 | — | — |
| 2025-03-26 | $3.64 | $3.64 | 337,000 | — | — |
| 2025-03-25 | $3.72 | $3.72 | 342,400 | — | — |
| 2025-03-24 | $3.91 | $3.91 | 214,600 | — | — |
| 2025-03-21 | $3.88 | $3.88 | 428,000 | — | — |
| 2025-03-20 | $3.88 | $3.88 | 246,700 | — | — |
| 2025-03-19 | $4.09 | $4.09 | 351,400 | — | — |
| 2025-03-18 | $3.89 | $3.89 | 374,000 | — | — |
| 2025-03-17 | $3.89 | $3.89 | 254,600 | — | — |
| 2025-03-14 | $3.90 | $3.90 | 367,500 | — | — |
| 2025-03-13 | $4.07 | $4.07 | 281,400 | — | — |
| 2025-03-12 | $4.06 | $4.06 | 935,900 | — | — |
| 2025-03-11 | $3.97 | $3.97 | 565,300 | — | — |
| 2025-03-10 | $4.17 | $4.17 | 258,400 | — | — |
| 2025-03-07 | $4.26 | $4.26 | 425,900 | — | — |
| 2025-03-06 | $4.14 | $4.14 | 234,000 | — | — |
| 2025-03-05 | $4.15 | $4.15 | 287,100 | — | — |
| 2025-03-04 | $3.96 | $3.96 | 408,800 | — | — |
| 2025-03-03 | $3.91 | $3.91 | 383,900 | — | — |
| 2025-02-28 | $4.08 | $4.08 | 264,900 | — | — |
| 2025-02-27 | $4.01 | $4.01 | 245,800 | — | — |
| 2025-02-26 | $4.13 | $4.13 | 243,800 | — | — |
| 2025-02-25 | $4.12 | $4.12 | 272,800 | — | — |
| 2025-02-24 | $4.10 | $4.10 | 279,700 | — | — |
| 2025-02-21 | $4.22 | $4.22 | 282,600 | — | — |
| 2025-02-20 | $4.26 | $4.26 | 312,400 | — | — |
| 2025-02-19 | $4.30 | $4.30 | 256,400 | — | — |
| 2025-02-18 | $4.31 | $4.31 | 411,300 | — | — |
| 2025-02-14 | $4.23 | $4.23 | 442,100 | — | — |
| 2025-02-13 | $4.38 | $4.38 | 392,000 | — | — |
| 2025-02-12 | $4.42 | $4.42 | 765,100 | — | — |
| 2025-02-11 | $4.21 | $4.21 | 1,385,900 | — | — |
| 2025-02-10 | $5.32 | $5.32 | 282,400 | — | — |
| 2025-02-07 | $5.42 | $5.42 | 232,400 | — | — |
| 2025-02-06 | $5.60 | $5.60 | 170,800 | — | — |
| 2025-02-05 | $5.66 | $5.66 | 248,300 | — | — |
| 2025-02-04 | $5.53 | $5.53 | 231,200 | — | — |
| 2025-02-03 | $5.33 | $5.33 | 279,400 | — | — |
| 2025-01-31 | $5.45 | $5.45 | 434,200 | — | — |
| 2025-01-30 | $5.61 | $5.61 | 218,500 | — | — |
| 2025-01-29 | $5.52 | $5.52 | 224,600 | — | — |
| 2025-01-28 | $5.60 | $5.60 | 280,000 | — | — |
| 2025-01-27 | $5.63 | $5.63 | 434,200 | — | — |
| 2025-01-24 | $5.62 | $5.62 | 316,800 | — | — |
| 2025-01-23 | $5.53 | $5.53 | 360,900 | — | — |
| 2025-01-22 | $5.43 | $5.43 | 278,700 | — | — |
| 2025-01-21 | $5.22 | $5.22 | 344,300 | — | — |
| 2025-01-17 | $5.07 | $5.07 | 211,700 | — | — |
| 2025-01-16 | $5.06 | $5.06 | 363,700 | — | — |
| 2025-01-15 | $5.19 | $5.19 | 398,000 | — | — |
| 2025-01-14 | $5.05 | $5.05 | 445,600 | — | — |
| 2025-01-13 | $5.28 | $5.28 | 362,800 | — | — |
| 2025-01-10 | $5.45 | $5.45 | 615,400 | — | — |
| 2025-01-08 | $5.73 | $5.73 | 354,200 | — | — |
| 2025-01-07 | $5.92 | $5.92 | 248,700 | — | — |
| 2025-01-06 | $6.02 | $6.02 | 481,800 | — | — |
| 2025-01-03 | $6.04 | $6.04 | 271,100 | — | — |
| 2025-01-02 | $5.97 | $5.97 | 474,200 | — | — |