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
- 2012-03-14 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 | $5.13 | $5.13 | 125,200 | — | — |
| 2025-12-30 | $5.01 | $5.01 | 138,600 | — | — |
| 2025-12-29 | $5.25 | $5.25 | 153,200 | — | — |
| 2025-12-26 | $5.26 | $5.26 | 64,600 | — | — |
| 2025-12-24 | $5.04 | $5.04 | 206,000 | — | — |
| 2025-12-23 | $4.53 | $4.53 | 83,100 | — | — |
| 2025-12-22 | $4.47 | $4.47 | 254,200 | — | — |
| 2025-12-19 | $4.90 | $4.90 | 97,800 | — | — |
| 2025-12-18 | $4.77 | $4.77 | 45,800 | — | — |
| 2025-12-17 | $4.84 | $4.84 | 33,900 | — | — |
| 2025-12-16 | $5.01 | $5.01 | 50,800 | — | — |
| 2025-12-15 | $5.16 | $5.16 | 63,900 | — | — |
| 2025-12-12 | $5.63 | $5.63 | 52,600 | — | — |
| 2025-12-11 | $6.05 | $6.05 | 20,600 | — | — |
| 2025-12-10 | $5.87 | $5.87 | 25,300 | — | — |
| 2025-12-09 | $5.93 | $5.93 | 17,600 | — | — |
| 2025-12-08 | $6.02 | $6.02 | 117,200 | — | — |
| 2025-12-05 | $6.47 | $6.47 | 88,200 | — | — |
| 2025-12-04 | $7.03 | $7.03 | 130,800 | — | — |
| 2025-12-03 | $6.34 | $6.34 | 61,200 | — | — |
| 2025-12-02 | $6.50 | $6.50 | 37,200 | — | — |
| 2025-12-01 | $6.29 | $6.29 | 28,800 | — | — |
| 2025-11-28 | $6.53 | $6.53 | 28,800 | — | — |
| 2025-11-26 | $6.59 | $6.59 | 151,200 | — | — |
| 2025-11-25 | $6.30 | $6.30 | 65,600 | — | — |
| 2025-11-24 | $6.41 | $6.41 | 48,900 | — | — |
| 2025-11-21 | $5.81 | $5.81 | 63,300 | — | — |
| 2025-11-20 | $5.91 | $5.91 | 187,800 | — | — |
| 2025-11-19 | $6.54 | $6.54 | 107,700 | — | — |
| 2025-11-18 | $6.21 | $6.21 | 115,000 | — | — |
| 2025-11-17 | $6.28 | $6.28 | 104,700 | — | — |
| 2025-11-14 | $6.34 | $6.34 | 128,300 | — | — |
| 2025-11-13 | $6.66 | $6.66 | 44,500 | — | — |
| 2025-11-12 | $7.12 | $7.12 | 53,100 | — | — |
| 2025-11-11 | $6.79 | $6.79 | 37,300 | — | — |
| 2025-11-10 | $7.29 | $7.29 | 173,900 | — | — |
| 2025-11-07 | $6.76 | $6.76 | 122,300 | — | — |
| 2025-11-06 | $6.69 | $6.69 | 186,000 | — | — |
| 2025-11-05 | $7.28 | $7.28 | 78,000 | — | — |
| 2025-11-04 | $7.45 | $7.45 | 99,600 | — | — |
| 2025-11-03 | $8.19 | $8.19 | 54,100 | — | — |
| 2025-10-31 | $8.29 | $8.29 | 63,500 | — | — |
| 2025-10-30 | $8.60 | $8.60 | 63,800 | — | — |
| 2025-10-29 | $7.96 | $7.96 | 184,900 | — | — |
| 2025-10-28 | $8.72 | $8.72 | 272,200 | — | — |
| 2025-10-27 | $7.48 | $7.48 | 114,500 | — | — |
| 2025-10-24 | $7.65 | $7.65 | 123,600 | — | — |
| 2025-10-23 | $7.39 | $7.39 | 104,200 | — | — |
| 2025-10-22 | $7.22 | $7.22 | 125,300 | — | — |
| 2025-10-21 | $7.32 | $7.32 | 195,600 | — | — |
| 2025-10-20 | $7.96 | $7.96 | 133,300 | — | — |
| 2025-10-17 | $7.97 | $7.97 | 448,200 | — | — |
| 2025-10-16 | $9.59 | $9.59 | 270,900 | — | — |
| 2025-10-15 | $10.81 | $10.81 | 379,100 | — | — |
| 2025-10-14 | $10.80 | $10.80 | 456,000 | — | — |
| 2025-10-13 | $10.88 | $10.88 | 573,800 | — | — |
| 2025-10-10 | $10.29 | $10.29 | 780,100 | — | — |
| 2025-10-09 | $9.02 | $9.02 | 270,100 | — | — |
| 2025-10-08 | $8.99 | $8.99 | 159,700 | — | — |
| 2025-10-07 | $9.39 | $9.39 | 323,100 | — | — |
| 2025-10-06 | $8.59 | $8.59 | 233,500 | — | — |
| 2025-10-03 | $9.62 | $9.62 | 224,300 | — | — |
| 2025-10-02 | $10.04 | $10.04 | 92,000 | — | — |
| 2025-10-01 | $9.79 | $9.79 | 137,300 | — | — |
| 2025-09-30 | $10.11 | $10.11 | 152,600 | — | — |
| 2025-09-29 | $9.68 | $9.68 | 337,800 | — | — |
| 2025-09-26 | $8.88 | $8.88 | 163,900 | — | — |
| 2025-09-25 | $8.46 | $8.46 | 115,600 | — | — |
| 2025-09-24 | $8.03 | $8.03 | 127,100 | — | — |
| 2025-09-23 | $7.99 | $7.99 | 273,300 | — | — |
| 2025-09-22 | $8.26 | $8.26 | 243,300 | — | — |
| 2025-09-19 | $7.09 | $7.09 | 82,700 | — | — |
| 2025-09-18 | $6.92 | $6.92 | 165,200 | — | — |
| 2025-09-17 | $6.92 | $6.92 | 96,100 | — | — |
| 2025-09-16 | $5.81 | $5.81 | 5,300 | — | — |
| 2025-09-15 | $5.95 | $5.95 | 24,200 | — | — |
| 2025-09-12 | $5.32 | $5.32 | 12,300 | — | — |
| 2025-09-11 | $5.42 | $5.42 | 8,000 | — | — |
| 2025-09-10 | $5.41 | $5.41 | 7,800 | — | — |
| 2025-09-09 | $5.35 | $5.35 | 15,800 | — | — |
| 2025-09-08 | $5.42 | $5.42 | 3,400 | — | — |
| 2025-09-05 | $5.30 | $5.30 | 2,400 | — | — |
| 2025-09-04 | $5.42 | $5.42 | 14,500 | — | — |
| 2025-09-03 | $5.40 | $5.40 | 21,400 | — | — |
| 2025-09-02 | $5.43 | $5.43 | 18,400 | — | — |
| 2025-08-29 | $5.35 | $5.35 | 9,300 | — | — |
| 2025-08-28 | $5.28 | $5.28 | 7,000 | — | — |
| 2025-08-27 | $5.25 | $5.25 | 8,300 | — | — |
| 2025-08-26 | $5.35 | $5.35 | 20,900 | — | — |
| 2025-08-25 | $5.02 | $5.02 | 4,700 | — | — |
| 2025-08-22 | $5.17 | $5.17 | 9,600 | — | — |
| 2025-08-21 | $4.75 | $4.75 | 6,900 | — | — |
| 2025-08-20 | $4.50 | $4.50 | 11,200 | — | — |
| 2025-08-19 | $4.88 | $4.88 | 51,300 | — | — |
| 2025-08-18 | $5.34 | $5.34 | 6,300 | — | — |
| 2025-08-15 | $5.34 | $5.34 | 7,800 | — | — |
| 2025-08-14 | $5.36 | $5.36 | 6,500 | — | — |
| 2025-08-13 | $5.43 | $5.43 | 15,000 | — | — |
| 2025-08-12 | $5.31 | $5.31 | 4,700 | — | — |
| 2025-08-11 | $5.47 | $5.47 | 12,300 | — | — |
| 2025-08-08 | $5.21 | $5.21 | 9,100 | — | — |
| 2025-08-07 | $5.48 | $5.48 | 5,900 | — | — |
| 2025-08-06 | $5.67 | $5.67 | 315,900 | — | — |
| 2025-08-05 | $5.95 | $5.95 | 327,200 | — | — |
| 2025-08-04 | $5.10 | $5.10 | 24,800 | — | — |
| 2025-08-01 | $5.28 | $5.28 | 10,100 | — | — |
| 2025-07-31 | $5.25 | $5.25 | 13,473 | — | — |
| 2025-07-30 | $5.25 | $5.25 | 23,541 | — | — |
| 2025-07-29 | $6.00 | $6.00 | 11,257 | — | — |
| 2025-07-28 | $6.75 | $6.75 | 14,621 | — | — |
| 2025-07-25 | $6.75 | $6.75 | 8,120 | — | — |
| 2025-07-24 | $6.75 | $6.75 | 1,859 | — | — |
| 2025-07-23 | $6.75 | $6.75 | 8,868 | — | — |
| 2025-07-22 | $6.75 | $6.75 | 10,107 | — | — |
| 2025-07-21 | $6.75 | $6.75 | 9,772 | — | — |
| 2025-07-18 | $6.75 | $6.75 | 8,735 | — | — |
| 2025-07-17 | $6.75 | $6.75 | 11,421 | — | — |
| 2025-07-16 | $6.00 | $6.00 | 6,476 | — | — |
| 2025-07-15 | $6.75 | $6.75 | 4,187 | — | — |
| 2025-07-14 | $6.00 | $6.00 | 10,375 | — | — |
| 2025-07-11 | $6.00 | $6.00 | 2,436 | — | — |
| 2025-07-10 | $6.00 | $6.00 | 9,760 | — | — |
| 2025-07-09 | $6.00 | $6.00 | 22,312 | — | — |
| 2025-07-08 | $6.75 | $6.75 | 19,672 | — | — |
| 2025-07-07 | $6.75 | $6.75 | 13,019 | — | — |
| 2025-07-03 | $6.75 | $6.75 | 13,935 | — | — |
| 2025-07-02 | $6.75 | $6.75 | 13,877 | — | — |
| 2025-07-01 | $6.75 | $6.75 | 6,220 | — | — |
| 2025-06-30 | $6.75 | $6.75 | 4,819 | — | — |
| 2025-06-27 | $6.75 | $6.75 | 12,669 | — | — |
| 2025-06-26 | $6.75 | $6.75 | 5,936 | — | — |
| 2025-06-25 | $6.75 | $6.75 | 5,236 | — | — |
| 2025-06-24 | $6.75 | $6.75 | 16,957 | — | — |
| 2025-06-23 | $6.75 | $6.75 | 12,352 | — | — |
| 2025-06-20 | $7.50 | $7.50 | 26,993 | — | — |
| 2025-06-18 | $6.75 | $6.75 | 48,659 | — | — |
| 2025-06-17 | $6.75 | $6.75 | 10,685 | — | — |
| 2025-06-16 | $6.00 | $6.00 | 19,912 | — | — |
| 2025-06-13 | $5.25 | $5.25 | 8,353 | — | — |
| 2025-06-12 | $5.25 | $5.25 | 15,099 | — | — |
| 2025-06-11 | $5.25 | $5.25 | 12,621 | — | — |
| 2025-06-10 | $5.25 | $5.25 | 8,487 | — | — |
| 2025-06-09 | $6.00 | $6.00 | 20,301 | — | — |
| 2025-06-06 | $5.25 | $5.25 | 12,965 | — | — |
| 2025-06-05 | $6.00 | $6.00 | 11,004 | — | — |
| 2025-06-04 | $6.00 | $6.00 | 38,131 | — | — |
| 2025-06-03 | $6.00 | $6.00 | 9,069 | — | — |
| 2025-06-02 | $6.00 | $6.00 | 14,437 | — | — |
| 2025-05-30 | $5.25 | $5.25 | 62,767 | — | — |
| 2025-05-29 | $6.00 | $6.00 | 70,897 | — | — |
| 2025-05-28 | $6.00 | $6.00 | 71,160 | — | — |
| 2025-05-27 | $6.00 | $6.00 | 77,341 | — | — |
| 2025-05-23 | $5.25 | $5.25 | 32,669 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 7,439 | — | — |
| 2025-05-21 | $5.25 | $5.25 | 3,671 | — | — |
| 2025-05-20 | $5.25 | $5.25 | 14,220 | — | — |
| 2025-05-19 | $5.25 | $5.25 | 4,775 | — | — |
| 2025-05-16 | $5.25 | $5.25 | 19,276 | — | — |
| 2025-05-15 | $4.50 | $4.50 | 12,353 | — | — |
| 2025-05-14 | $4.50 | $4.50 | 49,592 | — | — |
| 2025-05-13 | $4.50 | $4.50 | 47,891 | — | — |
| 2025-05-12 | $4.50 | $4.50 | 42,975 | — | — |
| 2025-05-09 | $3.00 | $3.00 | 761 | — | — |
| 2025-05-08 | $3.00 | $3.00 | 4,332 | — | — |
| 2025-05-07 | $3.00 | $3.00 | 1,537 | — | — |
| 2025-05-06 | $3.00 | $3.00 | 1,441 | — | — |
| 2025-05-05 | $3.75 | $3.75 | 2,857 | — | — |
| 2025-05-02 | $3.00 | $3.00 | 363 | — | — |
| 2025-05-01 | $3.75 | $3.75 | 5,399 | — | — |
| 2025-04-30 | $3.00 | $3.00 | 479 | — | — |
| 2025-04-29 | $3.00 | $3.00 | 375 | — | — |
| 2025-04-28 | $3.00 | $3.00 | 721 | — | — |
| 2025-04-25 | $3.00 | $3.00 | 3,007 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 915 | — | — |
| 2025-04-23 | $3.00 | $3.00 | 2,311 | — | — |
| 2025-04-22 | $3.00 | $3.00 | 5,941 | — | — |
| 2025-04-21 | $3.00 | $3.00 | 5,680 | — | — |
| 2025-04-17 | $3.00 | $3.00 | 3,953 | — | — |
| 2025-04-16 | $3.00 | $3.00 | 97 | — | — |
| 2025-04-15 | $3.00 | $3.00 | 75 | — | — |
| 2025-04-14 | $3.00 | $3.00 | 936 | — | — |
| 2025-04-11 | $3.00 | $3.00 | 6,329 | — | — |
| 2025-04-10 | $3.00 | $3.00 | 76 | — | — |
| 2025-04-09 | $3.00 | $3.00 | 691 | — | — |
| 2025-04-08 | $3.00 | $3.00 | 1,629 | — | — |
| 2025-04-07 | $3.00 | $3.00 | 1,868 | — | — |
| 2025-04-04 | $3.00 | $3.00 | 12,392 | — | — |
| 2025-04-03 | $3.00 | $3.00 | 4,657 | — | — |
| 2025-04-02 | $3.00 | $3.00 | 887 | — | — |
| 2025-04-01 | $3.00 | $3.00 | 23,429 | — | — |
| 2025-03-31 | $3.75 | $3.75 | 757 | — | — |
| 2025-03-28 | $3.00 | $3.00 | 916 | — | — |
| 2025-03-27 | $3.00 | $3.00 | 6,573 | — | — |
| 2025-03-26 | $3.75 | $3.75 | 860 | — | — |
| 2025-03-25 | $3.75 | $3.75 | 2,980 | — | — |
| 2025-03-24 | $4.50 | $4.50 | 49 | — | — |
| 2025-03-21 | $3.75 | $3.75 | 5,139 | — | — |
| 2025-03-20 | $3.75 | $3.75 | 915 | — | — |
| 2025-03-19 | $3.75 | $3.75 | 1,928 | — | — |
| 2025-03-18 | $3.75 | $3.75 | 769 | — | — |
| 2025-03-17 | $3.75 | $3.75 | 19 | — | — |
| 2025-03-14 | $3.75 | $3.75 | 248 | — | — |
| 2025-03-13 | $3.75 | $3.75 | 879 | — | — |
| 2025-03-12 | $3.75 | $3.75 | 1,157 | — | — |
| 2025-03-11 | $3.00 | $3.00 | 8,273 | — | — |
| 2025-03-10 | $3.00 | $3.00 | 1,533 | — | — |
| 2025-03-07 | $3.00 | $3.00 | 101 | — | — |
| 2025-03-06 | $3.00 | $3.00 | 664 | — | — |
| 2025-03-05 | $3.75 | $3.75 | 4,644 | — | — |
| 2025-03-04 | $3.75 | $3.75 | 10,768 | — | — |
| 2025-03-03 | $3.00 | $3.00 | 24,555 | — | — |
| 2025-02-28 | $3.75 | $3.75 | 372 | — | — |
| 2025-02-27 | $3.75 | $3.75 | 2,556 | — | — |
| 2025-02-26 | $3.75 | $3.75 | 5,273 | — | — |
| 2025-02-25 | $3.75 | $3.75 | 4,381 | — | — |
| 2025-02-24 | $3.75 | $3.75 | 7,599 | — | — |
| 2025-02-21 | $3.75 | $3.75 | 2,233 | — | — |
| 2025-02-20 | $3.75 | $3.75 | 1,517 | — | — |
| 2025-02-19 | $3.75 | $3.75 | 4,691 | — | — |
| 2025-02-18 | $4.50 | $4.50 | 771 | — | — |
| 2025-02-14 | $3.75 | $3.75 | 419 | — | — |
| 2025-02-13 | $4.50 | $4.50 | 547 | — | — |
| 2025-02-12 | $4.50 | $4.50 | 955 | — | — |
| 2025-02-11 | $4.50 | $4.50 | 5,493 | — | — |
| 2025-02-10 | $4.50 | $4.50 | 765 | — | — |
| 2025-02-07 | $3.75 | $3.75 | 1,591 | — | — |
| 2025-02-06 | $4.50 | $4.50 | 421 | — | — |
| 2025-02-05 | $4.50 | $4.50 | 6,060 | — | — |
| 2025-02-04 | $4.50 | $4.50 | 987 | — | — |
| 2025-02-03 | $4.50 | $4.50 | 2,009 | — | — |
| 2025-01-31 | $4.50 | $4.50 | 1,240 | — | — |
| 2025-01-30 | $4.50 | $4.50 | 440 | — | — |
| 2025-01-29 | $4.50 | $4.50 | 2,125 | — | — |
| 2025-01-28 | $4.50 | $4.50 | 623 | — | — |
| 2025-01-27 | $3.75 | $3.75 | 7,256 | — | — |
| 2025-01-24 | $4.50 | $4.50 | 7,849 | — | — |
| 2025-01-23 | $4.50 | $4.50 | 2,252 | — | — |
| 2025-01-22 | $4.50 | $4.50 | 6,905 | — | — |
| 2025-01-21 | $4.50 | $4.50 | 3,380 | — | — |
| 2025-01-17 | $4.50 | $4.50 | 6,521 | — | — |
| 2025-01-16 | $4.50 | $4.50 | 2,140 | — | — |
| 2025-01-15 | $4.50 | $4.50 | 2,235 | — | — |
| 2025-01-14 | $4.50 | $4.50 | 5,681 | — | — |
| 2025-01-13 | $3.75 | $3.75 | 565 | — | — |
| 2025-01-10 | $4.50 | $4.50 | 101 | — | — |
| 2025-01-08 | $4.50 | $4.50 | 551 | — | — |
| 2025-01-07 | $4.50 | $4.50 | 1,128 | — | — |
| 2025-01-06 | $5.25 | $5.25 | 2,120 | — | — |
| 2025-01-03 | $4.50 | $4.50 | 217 | — | — |
| 2025-01-02 | $4.50 | $4.50 | 1,688 | — | — |