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
- 2002-12-16 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 | $3.74 | $4.14 | 124,000 | — | — |
| 2025-12-30 | $3.73 | $4.13 | 88,100 | — | — |
| 2025-12-29 | $3.73 | $4.13 | 77,700 | — | — |
| 2025-12-26 | $3.73 | $4.13 | 253,800 | — | — |
| 2025-12-24 | $3.80 | $4.21 | 121,800 | — | — |
| 2025-12-23 | $3.67 | $4.06 | 154,600 | — | — |
| 2025-12-22 | $3.73 | $4.13 | 74,200 | — | — |
| 2025-12-19 | $3.70 | $4.10 | 174,000 | — | — |
| 2025-12-18 | $3.73 | $4.13 | 152,200 | — | — |
| 2025-12-17 | $3.71 | $4.11 | 151,900 | — | — |
| 2025-12-16 | $3.83 | $4.24 | 440,000 | — | — |
| 2025-12-15 | $3.78 | $4.18 | 131,200 | — | — |
| 2025-12-12 | $3.85 | $4.26 | 234,700 | — | — |
| 2025-12-11 | $3.81 | $4.22 | 168,900 | — | — |
| 2025-12-10 | $3.80 | $4.21 | 561,600 | — | — |
| 2025-12-09 | $3.76 | $4.16 | 92,600 | — | — |
| 2025-12-08 | $3.73 | $4.13 | 197,400 | — | — |
| 2025-12-05 | $3.70 | $4.10 | 187,700 | — | — |
| 2025-12-04 | $3.83 | $4.24 | 144,000 | — | — |
| 2025-12-03 | $3.96 | $4.38 | 222,400 | — | — |
| 2025-12-02 | $3.86 | $4.27 | 596,200 | — | — |
| 2025-12-01 | $3.85 | $4.26 | 234,300 | — | — |
| 2025-11-28 | $3.74 | $4.14 | 117,600 | — | — |
| 2025-11-26 | $3.70 | $4.10 | 192,400 | — | — |
| 2025-11-25 | $3.68 | $4.07 | 163,000 | — | — |
| 2025-11-24 | $3.60 | $3.98 | 98,100 | — | — |
| 2025-11-21 | $3.58 | $3.96 | 212,300 | — | — |
| 2025-11-20 | $3.49 | $3.86 | 227,200 | — | — |
| 2025-11-19 | $3.50 | $3.87 | 230,800 | — | — |
| 2025-11-18 | $3.45 | $3.82 | 127,500 | — | — |
| 2025-11-17 | $3.50 | $3.87 | 118,900 | — | — |
| 2025-11-14 | $3.67 | $4.06 | 257,700 | — | — |
| 2025-11-13 | $3.65 | $4.04 | 364,800 | — | — |
| 2025-11-12 | $3.63 | $4.02 | 203,000 | — | — |
| 2025-11-11 | $3.71 | $4.11 | 195,800 | — | — |
| 2025-11-10 | $3.65 | $4.04 | 290,600 | — | — |
| 2025-11-07 | $3.56 | $3.94 | 273,100 | — | — |
| 2025-11-06 | $3.58 | $3.96 | 322,000 | — | — |
| 2025-11-05 | $3.62 | $4.01 | 616,700 | — | — |
| 2025-11-04 | $3.28 | $3.63 | 117,900 | — | — |
| 2025-11-03 | $3.26 | $3.61 | 221,500 | — | — |
| 2025-10-31 | $3.47 | $3.84 | 340,900 | — | — |
| 2025-10-30 | $3.34 | $3.70 | 83,000 | — | — |
| 2025-10-29 | $3.32 | $3.68 | 135,900 | — | — |
| 2025-10-28 | $3.42 | $3.79 | 136,500 | — | — |
| 2025-10-27 | $3.44 | $3.81 | 134,800 | — | — |
| 2025-10-24 | $3.55 | $3.93 | 126,800 | — | — |
| 2025-10-23 | $3.57 | $3.95 | 78,600 | — | — |
| 2025-10-22 | $3.50 | $3.87 | 124,100 | — | — |
| 2025-10-21 | $3.56 | $3.94 | 117,500 | — | — |
| 2025-10-20 | $3.55 | $3.93 | 218,900 | — | — |
| 2025-10-17 | $3.49 | $3.86 | 267,700 | — | — |
| 2025-10-16 | $3.62 | $4.01 | 384,700 | — | — |
| 2025-10-15 | $3.45 | $3.82 | 110,400 | — | — |
| 2025-10-14 | $3.42 | $3.79 | 96,200 | — | — |
| 2025-10-13 | $3.41 | $3.77 | 131,500 | — | — |
| 2025-10-10 | $3.36 | $3.72 | 174,500 | — | — |
| 2025-10-09 | $3.44 | $3.81 | 159,400 | — | — |
| 2025-10-08 | $3.40 | $3.76 | 96,200 | — | — |
| 2025-10-07 | $3.36 | $3.72 | 76,300 | — | — |
| 2025-10-06 | $3.35 | $3.71 | 128,400 | — | — |
| 2025-10-03 | $3.29 | $3.64 | 93,600 | — | — |
| 2025-10-02 | $3.20 | $3.54 | 119,200 | — | — |
| 2025-10-01 | $3.27 | $3.62 | 154,300 | — | — |
| 2025-09-30 | $3.25 | $3.60 | 163,200 | — | — |
| 2025-09-29 | $3.25 | $3.60 | 109,300 | — | — |
| 2025-09-26 | $3.29 | $3.64 | 90,200 | — | — |
| 2025-09-25 | $3.25 | $3.60 | 102,600 | — | — |
| 2025-09-24 | $3.34 | $3.70 | 102,400 | — | — |
| 2025-09-23 | $3.28 | $3.63 | 106,200 | — | — |
| 2025-09-22 | $3.32 | $3.68 | 182,400 | — | — |
| 2025-09-19 | $3.31 | $3.66 | 386,700 | — | — |
| 2025-09-18 | $3.40 | $3.76 | 185,800 | — | — |
| 2025-09-17 | $3.31 | $3.66 | 157,300 | — | — |
| 2025-09-16 | $3.40 | $3.76 | 213,000 | — | — |
| 2025-09-15 | $3.36 | $3.72 | 233,900 | — | — |
| 2025-09-12 | $3.29 | $3.64 | 584,400 | — | — |
| 2025-09-11 | $3.26 | $3.61 | 157,600 | — | — |
| 2025-09-10 | $3.15 | $3.49 | 134,600 | — | — |
| 2025-09-09 | $3.20 | $3.54 | 198,500 | — | — |
| 2025-09-08 | $3.38 | $3.74 | 242,800 | — | — |
| 2025-09-05 | $3.30 | $3.65 | 88,000 | — | — |
| 2025-09-04 | $3.34 | $3.70 | 141,300 | — | — |
| 2025-09-03 | $3.24 | $3.59 | 174,300 | — | — |
| 2025-09-02 | $3.33 | $3.69 | 221,000 | — | — |
| 2025-08-29 | $3.41 | $3.77 | 285,100 | — | — |
| 2025-08-28 | $3.28 | $3.63 | 109,100 | — | — |
| 2025-08-27 | $3.29 | $3.64 | 109,100 | — | — |
| 2025-08-26 | $3.29 | $3.64 | 107,800 | — | — |
| 2025-08-25 | $3.25 | $3.60 | 115,200 | — | — |
| 2025-08-22 | $3.34 | $3.70 | 240,400 | — | — |
| 2025-08-21 | $3.26 | $3.61 | 159,300 | — | — |
| 2025-08-20 | $3.24 | $3.59 | 106,100 | — | — |
| 2025-08-19 | $3.25 | $3.60 | 170,800 | — | — |
| 2025-08-18 | $3.30 | $3.65 | 140,600 | — | — |
| 2025-08-15 | $3.34 | $3.70 | 376,800 | — | — |
| 2025-08-14 | $3.37 | $3.73 | 288,700 | — | — |
| 2025-08-13 | $3.44 | $3.81 | 285,300 | — | — |
| 2025-08-12 | $3.34 | $3.70 | 414,500 | — | — |
| 2025-08-11 | $3.29 | $3.64 | 175,000 | — | — |
| 2025-08-08 | $3.25 | $3.60 | 282,300 | — | — |
| 2025-08-07 | $3.33 | $3.69 | 310,900 | — | — |
| 2025-08-06 | $3.26 | $3.61 | 716,300 | — | — |
| 2025-08-05 | $3.59 | $3.97 | 127,500 | — | — |
| 2025-08-04 | $3.56 | $3.94 | 138,800 | — | — |
| 2025-08-01 | $3.43 | $3.80 | 222,500 | — | — |
| 2025-07-31 | $3.54 | $3.92 | 118,000 | — | — |
| 2025-07-30 | $3.61 | $4.00 | 226,100 | — | — |
| 2025-07-29 | $3.74 | $4.14 | 134,900 | — | — |
| 2025-07-28 | $3.82 | $4.23 | 160,300 | — | — |
| 2025-07-25 | $3.77 | $4.17 | 143,900 | — | — |
| 2025-07-24 | $3.78 | $4.18 | 110,200 | — | — |
| 2025-07-23 | $3.79 | $4.20 | 116,100 | — | — |
| 2025-07-22 | $3.69 | $4.08 | 98,600 | — | — |
| 2025-07-21 | $3.64 | $4.03 | 106,700 | — | — |
| 2025-07-18 | $3.70 | $4.10 | 115,000 | — | — |
| 2025-07-17 | $3.76 | $4.16 | 120,200 | — | — |
| 2025-07-16 | $3.76 | $4.16 | 177,000 | — | — |
| 2025-07-15 | $3.66 | $4.05 | 234,400 | — | — |
| 2025-07-14 | $3.77 | $4.17 | 328,100 | — | — |
| 2025-07-11 | $3.97 | $4.39 | 375,500 | — | — |
| 2025-07-10 | $3.84 | $4.25 | 247,200 | — | — |
| 2025-07-09 | $3.81 | $4.22 | 167,400 | — | — |
| 2025-07-08 | $3.79 | $4.20 | 201,300 | — | — |
| 2025-07-07 | $3.69 | $4.08 | 144,500 | — | — |
| 2025-07-03 | $3.74 | $4.14 | 66,800 | — | — |
| 2025-07-02 | $3.74 | $4.14 | 102,000 | — | — |
| 2025-07-01 | $3.67 | $4.06 | 156,800 | — | — |
| 2025-06-30 | $3.58 | $3.96 | 117,800 | — | — |
| 2025-06-27 | $3.69 | $4.08 | 349,700 | — | — |
| 2025-06-26 | $3.62 | $4.01 | 135,600 | — | — |
| 2025-06-25 | $3.56 | $3.94 | 135,000 | — | — |
| 2025-06-24 | $3.65 | $4.04 | 137,300 | — | — |
| 2025-06-23 | $3.61 | $4.00 | 124,000 | — | — |
| 2025-06-20 | $3.58 | $3.96 | 255,200 | — | — |
| 2025-06-18 | $3.66 | $4.05 | 161,000 | — | — |
| 2025-06-17 | $3.68 | $4.07 | 145,500 | — | — |
| 2025-06-16 | $3.72 | $4.12 | 122,800 | — | — |
| 2025-06-13 | $3.68 | $4.07 | 170,800 | — | — |
| 2025-06-12 | $3.81 | $4.22 | 184,800 | — | — |
| 2025-06-11 | $3.82 | $4.23 | 381,400 | — | — |
| 2025-06-10 | $3.83 | $4.24 | 144,400 | — | — |
| 2025-06-09 | $3.82 | $4.23 | 160,400 | — | — |
| 2025-06-06 | $3.83 | $4.24 | 102,800 | — | — |
| 2025-06-05 | $3.75 | $4.15 | 99,500 | — | — |
| 2025-06-04 | $3.72 | $4.12 | 90,300 | — | — |
| 2025-06-03 | $3.77 | $4.17 | 193,500 | — | — |
| 2025-06-02 | $3.71 | $4.11 | 271,200 | — | — |
| 2025-05-30 | $3.73 | $4.13 | 230,600 | — | — |
| 2025-05-29 | $3.83 | $4.24 | 67,100 | — | — |
| 2025-05-28 | $3.83 | $4.24 | 117,900 | — | — |
| 2025-05-27 | $3.86 | $4.27 | 160,200 | — | — |
| 2025-05-23 | $3.74 | $4.14 | 178,500 | — | — |
| 2025-05-22 | $3.67 | $4.06 | 225,300 | — | — |
| 2025-05-21 | $3.78 | $4.18 | 175,900 | — | — |
| 2025-05-20 | $3.82 | $4.23 | 216,800 | — | — |
| 2025-05-19 | $3.77 | $4.17 | 247,700 | — | — |
| 2025-05-16 | $3.72 | $4.12 | 216,100 | — | — |
| 2025-05-15 | $3.71 | $4.11 | 148,000 | — | — |
| 2025-05-14 | $3.73 | $4.13 | 283,100 | — | — |
| 2025-05-13 | $3.88 | $4.29 | 258,800 | — | — |
| 2025-05-12 | $3.89 | $4.31 | 604,100 | — | — |
| 2025-05-09 | $3.77 | $4.17 | 455,500 | — | — |
| 2025-05-08 | $3.54 | $3.92 | 1,115,000 | — | — |
| 2025-05-07 | $3.07 | $3.40 | 126,600 | — | — |
| 2025-05-06 | $3.08 | $3.41 | 151,500 | — | — |
| 2025-05-05 | $3.07 | $3.40 | 117,100 | — | — |
| 2025-05-02 | $3.16 | $3.50 | 180,000 | — | — |
| 2025-05-01 | $3.15 | $3.49 | 208,300 | — | — |
| 2025-04-30 | $3.09 | $3.42 | 154,700 | — | — |
| 2025-04-29 | $3.13 | $3.46 | 194,400 | — | — |
| 2025-04-28 | $3.08 | $3.41 | 216,800 | — | — |
| 2025-04-25 | $3.13 | $3.46 | 294,000 | — | — |
| 2025-04-24 | $3.07 | $3.40 | 172,200 | — | — |
| 2025-04-23 | $2.98 | $3.30 | 157,600 | — | — |
| 2025-04-22 | $2.93 | $3.24 | 189,800 | — | — |
| 2025-04-21 | $2.92 | $3.23 | 267,700 | — | — |
| 2025-04-17 | $2.89 | $3.20 | 180,600 | — | — |
| 2025-04-16 | $2.94 | $3.25 | 157,200 | — | — |
| 2025-04-15 | $3.01 | $3.33 | 149,700 | — | — |
| 2025-04-14 | $3.02 | $3.34 | 312,600 | — | — |
| 2025-04-11 | $2.91 | $3.22 | 1,169,200 | — | — |
| 2025-04-10 | $2.84 | $3.14 | 490,100 | — | — |
| 2025-04-09 | $2.99 | $3.31 | 325,000 | — | — |
| 2025-04-08 | $2.94 | $3.25 | 421,900 | — | — |
| 2025-04-07 | $3.00 | $3.32 | 656,200 | — | — |
| 2025-04-04 | $2.95 | $3.27 | 758,100 | — | — |
| 2025-04-03 | $3.04 | $3.37 | 306,100 | — | — |
| 2025-04-02 | $3.35 | $3.71 | 307,800 | — | — |
| 2025-04-01 | $3.36 | $3.72 | 603,200 | — | — |
| 2025-03-31 | $3.20 | $3.54 | 230,200 | — | — |
| 2025-03-28 | $3.31 | $3.66 | 134,100 | — | — |
| 2025-03-27 | $3.36 | $3.72 | 233,200 | — | — |
| 2025-03-26 | $3.34 | $3.70 | 130,500 | — | — |
| 2025-03-25 | $3.36 | $3.72 | 181,300 | — | — |
| 2025-03-24 | $3.40 | $3.76 | 315,500 | — | — |
| 2025-03-21 | $3.42 | $3.79 | 458,300 | — | — |
| 2025-03-20 | $3.45 | $3.82 | 312,000 | — | — |
| 2025-03-19 | $3.48 | $3.85 | 243,700 | — | — |
| 2025-03-18 | $3.44 | $3.81 | 251,200 | — | — |
| 2025-03-17 | $3.51 | $3.89 | 319,600 | — | — |
| 2025-03-14 | $3.58 | $3.96 | 529,000 | — | — |
| 2025-03-13 | $3.61 | $4.00 | 1,158,200 | — | — |
| 2025-03-12 | $4.22 | $4.67 | 185,900 | — | — |
| 2025-03-11 | $4.23 | $4.68 | 141,400 | — | — |
| 2025-03-10 | $4.19 | $4.64 | 315,500 | — | — |
| 2025-03-07 | $4.19 | $4.64 | 291,000 | — | — |
| 2025-03-06 | $4.09 | $4.53 | 210,800 | — | — |
| 2025-03-05 | $3.98 | $4.41 | 245,300 | — | — |
| 2025-03-04 | $3.94 | $4.36 | 321,600 | — | — |
| 2025-03-03 | $3.99 | $4.42 | 426,500 | — | — |
| 2025-02-28 | $4.20 | $4.65 | 127,200 | — | — |
| 2025-02-27 | $4.16 | $4.60 | 138,200 | — | — |
| 2025-02-26 | $4.24 | $4.69 | 69,400 | — | — |
| 2025-02-25 | $4.19 | $4.64 | 111,800 | — | — |
| 2025-02-24 | $4.23 | $4.68 | 222,100 | — | — |
| 2025-02-21 | $4.21 | $4.66 | 113,100 | — | — |
| 2025-02-20 | $4.34 | $4.80 | 56,400 | — | — |
| 2025-02-19 | $4.40 | $4.87 | 63,900 | — | — |
| 2025-02-18 | $4.38 | $4.85 | 93,200 | — | — |
| 2025-02-14 | $4.35 | $4.82 | 104,300 | — | — |
| 2025-02-13 | $4.34 | $4.80 | 143,100 | — | — |
| 2025-02-12 | $4.22 | $4.67 | 90,900 | — | — |
| 2025-02-11 | $4.25 | $4.70 | 67,400 | — | — |
| 2025-02-10 | $4.25 | $4.70 | 179,200 | — | — |
| 2025-02-07 | $4.26 | $4.72 | 149,500 | — | — |
| 2025-02-06 | $4.30 | $4.76 | 113,900 | — | — |
| 2025-02-05 | $4.35 | $4.82 | 186,500 | — | — |
| 2025-02-04 | $4.30 | $4.76 | 110,800 | — | — |
| 2025-02-03 | $4.24 | $4.69 | 123,000 | — | — |
| 2025-01-31 | $4.36 | $4.83 | 138,300 | — | — |
| 2025-01-30 | $4.38 | $4.85 | 135,500 | — | — |
| 2025-01-29 | $4.30 | $4.76 | 120,600 | — | — |
| 2025-01-28 | $4.30 | $4.76 | 133,700 | — | — |
| 2025-01-27 | $4.32 | $4.78 | 125,200 | — | — |
| 2025-01-24 | $4.35 | $4.82 | 130,100 | — | — |
| 2025-01-23 | $4.37 | $4.84 | 116,600 | — | — |
| 2025-01-22 | $4.43 | $4.90 | 217,600 | — | — |
| 2025-01-21 | $4.44 | $4.91 | 151,800 | — | — |
| 2025-01-17 | $4.39 | $4.86 | 207,400 | — | — |
| 2025-01-16 | $4.37 | $4.84 | 120,700 | — | — |
| 2025-01-15 | $4.37 | $4.84 | 152,600 | — | — |
| 2025-01-14 | $4.33 | $4.79 | 90,400 | — | — |
| 2025-01-13 | $4.32 | $4.78 | 183,600 | — | — |
| 2025-01-10 | $4.22 | $4.67 | 176,100 | — | — |
| 2025-01-08 | $4.26 | $4.72 | 160,100 | — | — |
| 2025-01-07 | $4.32 | $4.78 | 163,400 | — | — |
| 2025-01-06 | $4.34 | $4.80 | 127,200 | — | — |
| 2025-01-03 | $4.32 | $4.78 | 144,600 | — | — |
| 2025-01-02 | $4.35 | $4.82 | 188,100 | — | — |