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
- 2005-08-17 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 | $3.73 | $5.35 | 313,800 | — | — |
| 2025-12-30 | $3.74 | $5.36 | 445,000 | — | — |
| 2025-12-29 | $3.75 | $5.38 | 648,100 | — | — |
| 2025-12-26 | $3.73 | $5.35 | 457,100 | — | — |
| 2025-12-24 | $3.69 | $5.29 | 331,200 | — | — |
| 2025-12-23 | $3.67 | $5.26 | 861,400 | — | — |
| 2025-12-22 | $3.67 | $5.26 | 997,100 | — | — |
| 2025-12-19 | $3.79 | $5.43 | 2,119,000 | — | — |
| 2025-12-18 | $3.84 | $5.50 | 716,400 | — | — |
| 2025-12-17 | $3.78 | $5.42 | 737,600 | — | — |
| 2025-12-16 | $3.77 | $5.40 | 797,800 | — | — |
| 2025-12-15 | $3.79 | $5.43 | 1,072,600 | — | — |
| 2025-12-12 | $3.79 | $5.43 | 590,300 | — | — |
| 2025-12-11 | $3.82 | $5.48 | 674,000 | — | — |
| 2025-12-10 | $3.75 | $5.38 | 1,572,100 | — | — |
| 2025-12-09 | $3.61 | $5.18 | 750,000 | — | — |
| 2025-12-08 | $3.53 | $5.06 | 566,400 | — | — |
| 2025-12-05 | $3.59 | $5.15 | 384,300 | — | — |
| 2025-12-04 | $3.56 | $5.10 | 650,400 | — | — |
| 2025-12-03 | $3.63 | $5.20 | 558,100 | — | — |
| 2025-12-02 | $3.49 | $5.00 | 637,500 | — | — |
| 2025-12-01 | $3.48 | $4.99 | 891,000 | — | — |
| 2025-11-28 | $3.44 | $4.93 | 359,500 | — | — |
| 2025-11-26 | $3.43 | $4.92 | 369,800 | — | — |
| 2025-11-25 | $3.45 | $4.95 | 895,800 | — | — |
| 2025-11-24 | $3.35 | $4.80 | 1,302,100 | — | — |
| 2025-11-21 | $3.32 | $4.76 | 1,600,000 | — | — |
| 2025-11-20 | $3.27 | $4.58 | 1,085,000 | — | — |
| 2025-11-19 | $3.31 | $4.64 | 1,287,700 | — | — |
| 2025-11-18 | $3.34 | $4.68 | 1,182,800 | — | — |
| 2025-11-17 | $3.32 | $4.65 | 994,200 | — | — |
| 2025-11-14 | $3.42 | $4.79 | 869,900 | — | — |
| 2025-11-13 | $3.48 | $4.87 | 806,000 | — | — |
| 2025-11-12 | $3.46 | $4.85 | 710,300 | — | — |
| 2025-11-11 | $3.43 | $4.80 | 590,800 | — | — |
| 2025-11-10 | $3.44 | $4.82 | 821,300 | — | — |
| 2025-11-07 | $3.44 | $4.82 | 923,100 | — | — |
| 2025-11-06 | $3.48 | $4.87 | 825,800 | — | — |
| 2025-11-05 | $3.73 | $5.22 | 724,100 | — | — |
| 2025-11-04 | $3.61 | $5.06 | 829,500 | — | — |
| 2025-11-03 | $3.65 | $5.11 | 678,000 | — | — |
| 2025-10-31 | $3.76 | $5.27 | 1,479,600 | — | — |
| 2025-10-30 | $3.91 | $5.48 | 360,500 | — | — |
| 2025-10-29 | $3.91 | $5.48 | 597,300 | — | — |
| 2025-10-28 | $4.07 | $5.70 | 427,300 | — | — |
| 2025-10-27 | $4.07 | $5.70 | 418,900 | — | — |
| 2025-10-24 | $4.14 | $5.80 | 338,100 | — | — |
| 2025-10-23 | $4.08 | $5.71 | 450,500 | — | — |
| 2025-10-22 | $4.02 | $5.63 | 388,400 | — | — |
| 2025-10-21 | $3.99 | $5.59 | 459,000 | — | — |
| 2025-10-20 | $3.92 | $5.49 | 445,900 | — | — |
| 2025-10-17 | $3.81 | $5.34 | 380,200 | — | — |
| 2025-10-16 | $3.81 | $5.34 | 562,600 | — | — |
| 2025-10-15 | $3.81 | $5.34 | 636,200 | — | — |
| 2025-10-14 | $3.78 | $5.29 | 516,000 | — | — |
| 2025-10-13 | $3.83 | $5.36 | 422,600 | — | — |
| 2025-10-10 | $3.73 | $5.22 | 772,600 | — | — |
| 2025-10-09 | $3.91 | $5.48 | 717,900 | — | — |
| 2025-10-08 | $3.99 | $5.59 | 638,800 | — | — |
| 2025-10-07 | $3.97 | $5.56 | 652,200 | — | — |
| 2025-10-06 | $4.06 | $5.69 | 602,200 | — | — |
| 2025-10-03 | $4.13 | $5.78 | 557,400 | — | — |
| 2025-10-02 | $4.06 | $5.69 | 493,800 | — | — |
| 2025-10-01 | $4.07 | $5.70 | 651,500 | — | — |
| 2025-09-30 | $3.99 | $5.59 | 843,200 | — | — |
| 2025-09-29 | $3.99 | $5.59 | 655,500 | — | — |
| 2025-09-26 | $4.06 | $5.69 | 569,500 | — | — |
| 2025-09-25 | $4.01 | $5.62 | 353,900 | — | — |
| 2025-09-24 | $4.06 | $5.69 | 471,100 | — | — |
| 2025-09-23 | $4.08 | $5.71 | 556,400 | — | — |
| 2025-09-22 | $4.04 | $5.66 | 530,200 | — | — |
| 2025-09-19 | $4.10 | $5.74 | 1,580,500 | — | — |
| 2025-09-18 | $4.20 | $5.88 | 533,300 | — | — |
| 2025-09-17 | $4.10 | $5.74 | 650,600 | — | — |
| 2025-09-16 | $3.99 | $5.59 | 434,300 | — | — |
| 2025-09-15 | $4.00 | $5.60 | 517,100 | — | — |
| 2025-09-12 | $4.01 | $5.62 | 407,900 | — | — |
| 2025-09-11 | $4.13 | $5.78 | 644,400 | — | — |
| 2025-09-10 | $3.96 | $5.55 | 455,800 | — | — |
| 2025-09-09 | $4.00 | $5.60 | 483,300 | — | — |
| 2025-09-08 | $4.04 | $5.66 | 420,300 | — | — |
| 2025-09-05 | $4.04 | $5.66 | 413,300 | — | — |
| 2025-09-04 | $4.03 | $5.64 | 547,000 | — | — |
| 2025-09-03 | $3.93 | $5.50 | 393,300 | — | — |
| 2025-09-02 | $3.95 | $5.53 | 560,000 | — | — |
| 2025-08-29 | $4.02 | $5.63 | 412,800 | — | — |
| 2025-08-28 | $3.98 | $5.57 | 386,200 | — | — |
| 2025-08-27 | $3.97 | $5.56 | 481,200 | — | — |
| 2025-08-26 | $3.92 | $5.49 | 288,600 | — | — |
| 2025-08-25 | $3.97 | $5.56 | 345,400 | — | — |
| 2025-08-22 | $4.01 | $5.62 | 699,300 | — | — |
| 2025-08-21 | $3.92 | $5.39 | 936,700 | — | — |
| 2025-08-20 | $3.88 | $5.33 | 584,500 | — | — |
| 2025-08-19 | $3.89 | $5.34 | 424,600 | — | — |
| 2025-08-18 | $3.84 | $5.28 | 476,200 | — | — |
| 2025-08-15 | $3.89 | $5.34 | 398,100 | — | — |
| 2025-08-14 | $3.91 | $5.37 | 563,300 | — | — |
| 2025-08-13 | $3.91 | $5.37 | 686,700 | — | — |
| 2025-08-12 | $3.80 | $5.22 | 496,900 | — | — |
| 2025-08-11 | $3.67 | $5.04 | 438,700 | — | — |
| 2025-08-08 | $3.64 | $5.00 | 523,900 | — | — |
| 2025-08-07 | $3.58 | $4.92 | 454,000 | — | — |
| 2025-08-06 | $3.60 | $4.95 | 560,000 | — | — |
| 2025-08-05 | $3.54 | $4.86 | 753,100 | — | — |
| 2025-08-04 | $3.49 | $4.79 | 693,400 | — | — |
| 2025-08-01 | $3.44 | $4.73 | 1,464,000 | — | — |
| 2025-07-31 | $3.75 | $5.15 | 557,800 | — | — |
| 2025-07-30 | $3.78 | $5.19 | 660,100 | — | — |
| 2025-07-29 | $3.88 | $5.33 | 395,100 | — | — |
| 2025-07-28 | $4.00 | $5.50 | 437,500 | — | — |
| 2025-07-25 | $4.00 | $5.50 | 343,100 | — | — |
| 2025-07-24 | $3.93 | $5.40 | 544,500 | — | — |
| 2025-07-23 | $4.02 | $5.52 | 487,400 | — | — |
| 2025-07-22 | $3.92 | $5.39 | 500,200 | — | — |
| 2025-07-21 | $3.77 | $5.18 | 494,200 | — | — |
| 2025-07-18 | $3.75 | $5.15 | 802,600 | — | — |
| 2025-07-17 | $3.79 | $5.21 | 571,400 | — | — |
| 2025-07-16 | $3.68 | $5.06 | 465,400 | — | — |
| 2025-07-15 | $3.65 | $5.01 | 473,600 | — | — |
| 2025-07-14 | $3.77 | $5.18 | 386,700 | — | — |
| 2025-07-11 | $3.82 | $5.25 | 401,700 | — | — |
| 2025-07-10 | $3.89 | $5.34 | 595,200 | — | — |
| 2025-07-09 | $3.84 | $5.28 | 567,400 | — | — |
| 2025-07-08 | $3.89 | $5.34 | 645,200 | — | — |
| 2025-07-07 | $3.86 | $5.30 | 848,900 | — | — |
| 2025-07-03 | $3.99 | $5.48 | 424,500 | — | — |
| 2025-07-02 | $3.91 | $5.37 | 1,247,800 | — | — |
| 2025-07-01 | $3.84 | $5.28 | 1,015,400 | — | — |
| 2025-06-30 | $3.58 | $4.92 | 722,000 | — | — |
| 2025-06-27 | $3.58 | $4.92 | 816,400 | — | — |
| 2025-06-26 | $3.56 | $4.89 | 954,000 | — | — |
| 2025-06-25 | $3.48 | $4.78 | 662,300 | — | — |
| 2025-06-24 | $3.48 | $4.78 | 679,300 | — | — |
| 2025-06-23 | $3.46 | $4.75 | 815,900 | — | — |
| 2025-06-20 | $3.37 | $4.63 | 2,302,000 | — | — |
| 2025-06-18 | $3.39 | $4.66 | 1,065,200 | — | — |
| 2025-06-17 | $3.44 | $4.73 | 641,400 | — | — |
| 2025-06-16 | $3.55 | $4.88 | 969,300 | — | — |
| 2025-06-13 | $3.58 | $4.92 | 568,000 | — | — |
| 2025-06-12 | $3.72 | $5.11 | 660,700 | — | — |
| 2025-06-11 | $3.77 | $5.18 | 706,700 | — | — |
| 2025-06-10 | $3.79 | $5.21 | 764,400 | — | — |
| 2025-06-09 | $3.81 | $5.23 | 646,000 | — | — |
| 2025-06-06 | $3.75 | $5.15 | 502,600 | — | — |
| 2025-06-05 | $3.70 | $5.08 | 847,800 | — | — |
| 2025-06-04 | $3.65 | $5.01 | 656,400 | — | — |
| 2025-06-03 | $3.62 | $4.97 | 812,300 | — | — |
| 2025-06-02 | $3.47 | $4.77 | 678,800 | — | — |
| 2025-05-30 | $3.59 | $4.93 | 2,456,600 | — | — |
| 2025-05-29 | $3.59 | $4.93 | 468,800 | — | — |
| 2025-05-28 | $3.54 | $4.86 | 677,600 | — | — |
| 2025-05-27 | $3.57 | $4.90 | 709,600 | — | — |
| 2025-05-23 | $3.46 | $4.75 | 1,058,200 | — | — |
| 2025-05-22 | $3.65 | $4.91 | 552,700 | — | — |
| 2025-05-21 | $3.62 | $4.87 | 686,600 | — | — |
| 2025-05-20 | $3.78 | $5.09 | 398,700 | — | — |
| 2025-05-19 | $3.79 | $5.10 | 889,300 | — | — |
| 2025-05-16 | $3.86 | $5.19 | 951,700 | — | — |
| 2025-05-15 | $3.90 | $5.25 | 1,037,700 | — | — |
| 2025-05-14 | $3.86 | $5.19 | 932,500 | — | — |
| 2025-05-13 | $3.92 | $5.28 | 495,400 | — | — |
| 2025-05-12 | $3.88 | $5.22 | 756,600 | — | — |
| 2025-05-09 | $3.73 | $5.02 | 542,000 | — | — |
| 2025-05-08 | $3.72 | $5.01 | 616,900 | — | — |
| 2025-05-07 | $3.55 | $4.78 | 980,700 | — | — |
| 2025-05-06 | $3.57 | $4.80 | 799,900 | — | — |
| 2025-05-05 | $3.46 | $4.66 | 1,204,700 | — | — |
| 2025-05-02 | $3.67 | $4.94 | 1,139,900 | — | — |
| 2025-05-01 | $3.86 | $5.19 | 474,900 | — | — |
| 2025-04-30 | $3.86 | $5.19 | 573,900 | — | — |
| 2025-04-29 | $3.92 | $5.28 | 536,200 | — | — |
| 2025-04-28 | $3.82 | $5.14 | 544,000 | — | — |
| 2025-04-25 | $3.90 | $5.25 | 434,900 | — | — |
| 2025-04-24 | $3.88 | $5.22 | 625,700 | — | — |
| 2025-04-23 | $3.76 | $5.06 | 598,500 | — | — |
| 2025-04-22 | $3.77 | $5.07 | 780,500 | — | — |
| 2025-04-21 | $3.59 | $4.83 | 635,800 | — | — |
| 2025-04-17 | $3.61 | $4.86 | 782,100 | — | — |
| 2025-04-16 | $3.60 | $4.84 | 651,800 | — | — |
| 2025-04-15 | $3.69 | $4.97 | 751,100 | — | — |
| 2025-04-14 | $3.72 | $5.01 | 600,600 | — | — |
| 2025-04-11 | $3.65 | $4.91 | 737,100 | — | — |
| 2025-04-10 | $3.63 | $4.88 | 682,500 | — | — |
| 2025-04-09 | $3.88 | $5.22 | 1,642,800 | — | — |
| 2025-04-08 | $3.53 | $4.75 | 1,079,800 | — | — |
| 2025-04-07 | $3.71 | $4.99 | 1,130,800 | — | — |
| 2025-04-04 | $3.88 | $5.22 | 1,084,900 | — | — |
| 2025-04-03 | $4.02 | $5.41 | 1,119,700 | — | — |
| 2025-04-02 | $4.28 | $5.76 | 576,800 | — | — |
| 2025-04-01 | $4.25 | $5.72 | 952,200 | — | — |
| 2025-03-31 | $4.19 | $5.64 | 990,600 | — | — |
| 2025-03-28 | $4.37 | $5.88 | 677,500 | — | — |
| 2025-03-27 | $4.51 | $6.07 | 732,600 | — | — |
| 2025-03-26 | $4.40 | $5.92 | 525,700 | — | — |
| 2025-03-25 | $4.38 | $5.89 | 711,500 | — | — |
| 2025-03-24 | $4.44 | $5.97 | 989,600 | — | — |
| 2025-03-21 | $4.34 | $5.84 | 2,128,600 | — | — |
| 2025-03-20 | $4.56 | $6.14 | 723,100 | — | — |
| 2025-03-19 | $4.56 | $6.14 | 564,100 | — | — |
| 2025-03-18 | $4.46 | $6.00 | 937,700 | — | — |
| 2025-03-17 | $4.58 | $6.16 | 816,300 | — | — |
| 2025-03-14 | $4.52 | $6.08 | 803,000 | — | — |
| 2025-03-13 | $4.71 | $6.24 | 1,035,400 | — | — |
| 2025-03-12 | $4.75 | $6.29 | 1,557,800 | — | — |
| 2025-03-11 | $4.78 | $6.33 | 1,107,800 | — | — |
| 2025-03-10 | $4.82 | $6.38 | 1,203,900 | — | — |
| 2025-03-07 | $4.71 | $6.24 | 933,500 | — | — |
| 2025-03-06 | $4.52 | $5.99 | 919,500 | — | — |
| 2025-03-05 | $4.44 | $5.88 | 1,367,700 | — | — |
| 2025-03-04 | $4.41 | $5.84 | 1,588,200 | — | — |
| 2025-03-03 | $4.49 | $5.95 | 1,350,100 | — | — |
| 2025-02-28 | $4.67 | $6.18 | 1,045,300 | — | — |
| 2025-02-27 | $4.64 | $6.14 | 1,058,200 | — | — |
| 2025-02-26 | $4.55 | $6.03 | 1,056,900 | — | — |
| 2025-02-25 | $4.51 | $5.97 | 1,491,200 | — | — |
| 2025-02-24 | $4.40 | $5.83 | 1,586,400 | — | — |
| 2025-02-21 | $4.56 | $6.04 | 3,297,100 | — | — |
| 2025-02-20 | $5.52 | $7.31 | 876,600 | — | — |
| 2025-02-19 | $5.56 | $7.36 | 790,000 | — | — |
| 2025-02-18 | $5.65 | $7.48 | 729,300 | — | — |
| 2025-02-14 | $5.37 | $7.11 | 652,700 | — | — |
| 2025-02-13 | $5.17 | $6.85 | 1,089,700 | — | — |
| 2025-02-12 | $5.09 | $6.74 | 570,900 | — | — |
| 2025-02-11 | $5.08 | $6.73 | 753,300 | — | — |
| 2025-02-10 | $4.99 | $6.61 | 606,000 | — | — |
| 2025-02-07 | $4.99 | $6.61 | 428,200 | — | — |
| 2025-02-06 | $5.10 | $6.75 | 433,100 | — | — |
| 2025-02-05 | $5.14 | $6.81 | 487,000 | — | — |
| 2025-02-04 | $5.17 | $6.85 | 491,200 | — | — |
| 2025-02-03 | $5.09 | $6.74 | 570,300 | — | — |
| 2025-01-31 | $5.26 | $6.97 | 549,600 | — | — |
| 2025-01-30 | $5.32 | $7.05 | 605,900 | — | — |
| 2025-01-29 | $5.28 | $6.99 | 577,200 | — | — |
| 2025-01-28 | $5.27 | $6.98 | 470,800 | — | — |
| 2025-01-27 | $5.35 | $7.08 | 715,700 | — | — |
| 2025-01-24 | $5.24 | $6.94 | 470,800 | — | — |
| 2025-01-23 | $5.29 | $7.01 | 641,100 | — | — |
| 2025-01-22 | $5.25 | $6.95 | 454,600 | — | — |
| 2025-01-21 | $5.35 | $7.08 | 738,000 | — | — |
| 2025-01-17 | $5.20 | $6.89 | 511,200 | — | — |
| 2025-01-16 | $5.21 | $6.90 | 577,500 | — | — |
| 2025-01-15 | $5.18 | $6.86 | 504,000 | — | — |
| 2025-01-14 | $5.12 | $6.78 | 636,400 | — | — |
| 2025-01-13 | $4.99 | $6.61 | 790,400 | — | — |
| 2025-01-10 | $5.02 | $6.65 | 673,200 | — | — |
| 2025-01-08 | $5.11 | $6.77 | 548,900 | — | — |
| 2025-01-07 | $5.13 | $6.79 | 1,003,200 | — | — |
| 2025-01-06 | $5.23 | $6.93 | 704,100 | — | — |
| 2025-01-03 | $5.26 | $6.97 | 379,800 | — | — |
| 2025-01-02 | $5.19 | $6.87 | 366,000 | — | — |