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
- 2003-09-29 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 | $3.08 | $3.08 | 27,500 | — | — |
| 2025-12-30 | $3.06 | $3.06 | 44,800 | — | — |
| 2025-12-29 | $3.02 | $3.02 | 17,400 | — | — |
| 2025-12-26 | $3.17 | $3.17 | 14,100 | — | — |
| 2025-12-24 | $3.10 | $3.10 | 12,200 | — | — |
| 2025-12-23 | $3.09 | $3.09 | 7,700 | — | — |
| 2025-12-22 | $3.15 | $3.15 | 15,900 | — | — |
| 2025-12-19 | $3.09 | $3.09 | 5,900 | — | — |
| 2025-12-18 | $3.03 | $3.03 | 13,900 | — | — |
| 2025-12-17 | $2.92 | $2.92 | 10,600 | — | — |
| 2025-12-16 | $3.07 | $3.07 | 40,100 | — | — |
| 2025-12-15 | $3.01 | $3.01 | 17,000 | — | — |
| 2025-12-12 | $3.29 | $3.29 | 17,100 | — | — |
| 2025-12-11 | $3.42 | $3.42 | 4,100 | — | — |
| 2025-12-10 | $3.35 | $3.35 | 9,900 | — | — |
| 2025-12-09 | $3.36 | $3.36 | 19,000 | — | — |
| 2025-12-08 | $3.29 | $3.29 | 31,900 | — | — |
| 2025-12-05 | $3.42 | $3.42 | 8,800 | — | — |
| 2025-12-04 | $3.43 | $3.43 | 5,600 | — | — |
| 2025-12-03 | $3.48 | $3.48 | 21,400 | — | — |
| 2025-12-02 | $3.34 | $3.34 | 20,000 | — | — |
| 2025-12-01 | $3.27 | $3.27 | 28,900 | — | — |
| 2025-11-28 | $3.60 | $3.60 | 6,000 | — | — |
| 2025-11-26 | $3.78 | $3.78 | 24,900 | — | — |
| 2025-11-25 | $3.51 | $3.51 | 12,500 | — | — |
| 2025-11-24 | $3.55 | $3.55 | 4,000 | — | — |
| 2025-11-21 | $3.51 | $3.51 | 1,800 | — | — |
| 2025-11-20 | $3.52 | $3.52 | 9,500 | — | — |
| 2025-11-19 | $3.63 | $3.63 | 7,400 | — | — |
| 2025-11-18 | $3.60 | $3.60 | 18,500 | — | — |
| 2025-11-17 | $3.79 | $3.79 | 5,200 | — | — |
| 2025-11-14 | $3.84 | $3.84 | 15,300 | — | — |
| 2025-11-13 | $3.69 | $3.69 | 7,700 | — | — |
| 2025-11-12 | $3.79 | $3.79 | 800 | — | — |
| 2025-11-11 | $3.67 | $3.67 | 3,000 | — | — |
| 2025-11-10 | $3.75 | $3.75 | 19,800 | — | — |
| 2025-11-07 | $3.46 | $3.46 | 11,200 | — | — |
| 2025-11-06 | $3.50 | $3.50 | 21,700 | — | — |
| 2025-11-05 | $3.90 | $3.90 | 15,600 | — | — |
| 2025-11-04 | $3.73 | $3.73 | 31,100 | — | — |
| 2025-11-03 | $4.03 | $4.03 | 29,500 | — | — |
| 2025-10-31 | $4.21 | $4.21 | 63,100 | — | — |
| 2025-10-30 | $4.60 | $4.60 | 40,800 | — | — |
| 2025-10-29 | $4.70 | $4.70 | 8,400 | — | — |
| 2025-10-28 | $4.76 | $4.76 | 9,400 | — | — |
| 2025-10-27 | $4.51 | $4.51 | 3,400 | — | — |
| 2025-10-24 | $4.54 | $4.54 | 14,900 | — | — |
| 2025-10-23 | $4.60 | $4.60 | 26,100 | — | — |
| 2025-10-22 | $4.46 | $4.46 | 31,600 | — | — |
| 2025-10-21 | $4.76 | $4.76 | 24,300 | — | — |
| 2025-10-20 | $4.88 | $4.88 | 20,200 | — | — |
| 2025-10-17 | $4.89 | $4.89 | 55,100 | — | — |
| 2025-10-16 | $4.83 | $4.83 | 31,100 | — | — |
| 2025-10-15 | $5.01 | $5.01 | 75,000 | — | — |
| 2025-10-14 | $4.73 | $4.73 | 54,300 | — | — |
| 2025-10-13 | $4.66 | $4.66 | 128,300 | — | — |
| 2025-10-10 | $4.29 | $4.29 | 103,600 | — | — |
| 2025-10-09 | $4.50 | $4.50 | 4,256,400 | — | — |
| 2025-10-08 | $4.31 | $4.31 | 11,100 | — | — |
| 2025-10-07 | $4.28 | $4.28 | 5,000 | — | — |
| 2025-10-06 | $4.33 | $4.33 | 33,600 | — | — |
| 2025-10-03 | $4.25 | $4.25 | 10,400 | — | — |
| 2025-10-02 | $4.19 | $4.19 | 18,800 | — | — |
| 2025-10-01 | $3.95 | $3.95 | 13,200 | — | — |
| 2025-09-30 | $3.76 | $3.76 | 39,700 | — | — |
| 2025-09-29 | $3.94 | $3.94 | 17,600 | — | — |
| 2025-09-26 | $3.95 | $3.95 | 19,200 | — | — |
| 2025-09-25 | $4.06 | $4.06 | 34,800 | — | — |
| 2025-09-24 | $4.39 | $4.39 | 6,100 | — | — |
| 2025-09-23 | $4.46 | $4.46 | 2,900 | — | — |
| 2025-09-22 | $4.43 | $4.43 | 5,100 | — | — |
| 2025-09-19 | $4.48 | $4.48 | 10,500 | — | — |
| 2025-09-18 | $4.38 | $4.38 | 17,000 | — | — |
| 2025-09-17 | $4.47 | $4.47 | 15,000 | — | — |
| 2025-09-16 | $4.45 | $4.45 | 41,900 | — | — |
| 2025-09-15 | $4.64 | $4.64 | 38,900 | — | — |
| 2025-09-12 | $4.88 | $4.88 | 17,700 | — | — |
| 2025-09-11 | $4.94 | $4.94 | 4,400 | — | — |
| 2025-09-10 | $5.07 | $5.07 | 5,300 | — | — |
| 2025-09-09 | $5.02 | $5.02 | 9,800 | — | — |
| 2025-09-08 | $5.17 | $5.17 | 26,100 | — | — |
| 2025-09-05 | $5.07 | $5.07 | 0 | — | — |
| 2025-09-04 | $5.07 | $5.07 | 0 | — | — |
| 2025-09-03 | $5.07 | $5.07 | 10,500 | — | — |
| 2025-09-02 | $5.16 | $5.16 | 32,800 | — | — |
| 2025-08-29 | $4.94 | $4.94 | 13,900 | — | — |
| 2025-08-28 | $5.02 | $5.02 | 5,600 | — | — |
| 2025-08-27 | $5.00 | $5.00 | 3,600 | — | — |
| 2025-08-26 | $5.03 | $5.03 | 2,800 | — | — |
| 2025-08-25 | $5.10 | $5.10 | 9,000 | — | — |
| 2025-08-22 | $5.02 | $5.02 | 13,700 | — | — |
| 2025-08-21 | $5.10 | $5.10 | 8,000 | — | — |
| 2025-08-20 | $5.03 | $5.03 | 19,100 | — | — |
| 2025-08-19 | $4.95 | $4.95 | 15,800 | — | — |
| 2025-08-18 | $5.22 | $5.22 | 6,200 | — | — |
| 2025-08-15 | $5.25 | $5.25 | 4,800 | — | — |
| 2025-08-14 | $5.23 | $5.23 | 10,200 | — | — |
| 2025-08-13 | $5.14 | $5.14 | 18,700 | — | — |
| 2025-08-12 | $5.30 | $5.30 | 39,800 | — | — |
| 2025-08-11 | $5.32 | $5.32 | 18,600 | — | — |
| 2025-08-08 | $5.40 | $5.40 | 37,000 | — | — |
| 2025-08-07 | $5.31 | $5.31 | 17,700 | — | — |
| 2025-08-06 | $5.15 | $5.15 | 27,200 | — | — |
| 2025-08-05 | $5.40 | $5.40 | 38,800 | — | — |
| 2025-08-04 | $5.21 | $5.21 | 24,800 | — | — |
| 2025-08-01 | $5.01 | $5.01 | 45,900 | — | — |
| 2025-07-31 | $5.06 | $5.06 | 76,100 | — | — |
| 2025-07-30 | $5.17 | $5.17 | 57,800 | — | — |
| 2025-07-29 | $5.34 | $5.34 | 159,600 | — | — |
| 2025-07-28 | $5.58 | $5.58 | 1,895,500 | — | — |
| 2025-07-25 | $6.55 | $6.55 | 258,200 | — | — |
| 2025-07-24 | $5.68 | $5.68 | 124,500 | — | — |
| 2025-07-23 | $4.99 | $4.99 | 220,500 | — | — |
| 2025-07-22 | $5.16 | $5.16 | 16,700 | — | — |
| 2025-07-21 | $4.90 | $4.90 | 64,200 | — | — |
| 2025-07-18 | $5.00 | $5.00 | 302,800 | — | — |
| 2025-07-17 | $4.61 | $4.61 | 36,600 | — | — |
| 2025-07-16 | $4.64 | $4.64 | 40,900 | — | — |
| 2025-07-15 | $4.47 | $4.47 | 39,500 | — | — |
| 2025-07-14 | $4.63 | $4.63 | 69,900 | — | — |
| 2025-07-11 | $4.59 | $4.59 | 659,400 | — | — |
| 2025-07-10 | $3.89 | $3.89 | 36,300 | — | — |
| 2025-07-09 | $3.91 | $3.91 | 20,900 | — | — |
| 2025-07-08 | $4.11 | $4.11 | 20,700 | — | — |
| 2025-07-07 | $3.87 | $3.87 | 17,500 | — | — |
| 2025-07-03 | $4.15 | $4.15 | 11,300 | — | — |
| 2025-07-02 | $4.04 | $4.04 | 9,500 | — | — |
| 2025-07-01 | $4.01 | $4.01 | 21,700 | — | — |
| 2025-06-30 | $4.09 | $4.09 | 9,900 | — | — |
| 2025-06-27 | $3.93 | $3.93 | 66,700 | — | — |
| 2025-06-26 | $3.92 | $3.92 | 90,300 | — | — |
| 2025-06-25 | $3.84 | $3.84 | 137,300 | — | — |
| 2025-06-24 | $4.43 | $4.43 | 12,700 | — | — |
| 2025-06-23 | $4.37 | $4.37 | 30,400 | — | — |
| 2025-06-20 | $4.20 | $4.20 | 19,800 | — | — |
| 2025-06-18 | $4.34 | $4.34 | 11,100 | — | — |
| 2025-06-17 | $4.33 | $4.33 | 4,100 | — | — |
| 2025-06-16 | $4.42 | $4.42 | 15,100 | — | — |
| 2025-06-13 | $4.40 | $4.40 | 22,700 | — | — |
| 2025-06-12 | $4.59 | $4.59 | 10,000 | — | — |
| 2025-06-11 | $4.67 | $4.67 | 4,900 | — | — |
| 2025-06-10 | $4.63 | $4.63 | 33,400 | — | — |
| 2025-06-09 | $4.84 | $4.84 | 9,000 | — | — |
| 2025-06-06 | $4.73 | $4.73 | 18,200 | — | — |
| 2025-06-05 | $4.81 | $4.81 | 17,000 | — | — |
| 2025-06-04 | $4.75 | $4.75 | 35,400 | — | — |
| 2025-06-03 | $4.58 | $4.58 | 5,200 | — | — |
| 2025-06-02 | $4.60 | $4.60 | 6,400 | — | — |
| 2025-05-30 | $4.50 | $4.50 | 14,500 | — | — |
| 2025-05-29 | $4.64 | $4.64 | 14,700 | — | — |
| 2025-05-28 | $4.35 | $4.35 | 23,900 | — | — |
| 2025-05-27 | $4.28 | $4.28 | 28,800 | — | — |
| 2025-05-23 | $4.25 | $4.25 | 8,100 | — | — |
| 2025-05-22 | $4.23 | $4.23 | 15,800 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 5,300 | — | — |
| 2025-05-20 | $4.20 | $4.20 | 28,700 | — | — |
| 2025-05-19 | $4.05 | $4.05 | 55,900 | — | — |
| 2025-05-16 | $3.99 | $3.99 | 28,400 | — | — |
| 2025-05-15 | $3.79 | $3.79 | 33,700 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 32,200 | — | — |
| 2025-05-13 | $4.15 | $4.15 | 27,700 | — | — |
| 2025-05-12 | $4.39 | $4.39 | 41,200 | — | — |
| 2025-05-09 | $4.80 | $4.80 | 152,500 | — | — |
| 2025-05-08 | $4.23 | $4.23 | 62,600 | — | — |
| 2025-05-07 | $3.95 | $3.95 | 65,900 | — | — |
| 2025-05-06 | $4.15 | $4.15 | 175,800 | — | — |
| 2025-05-05 | $4.35 | $4.35 | 1,001,100 | — | — |
| 2025-05-02 | $3.44 | $3.44 | 1,400 | — | — |
| 2025-05-01 | $3.45 | $3.45 | 12,600 | — | — |
| 2025-04-30 | $3.46 | $3.46 | 5,600 | — | — |
| 2025-04-29 | $3.47 | $3.47 | 15,100 | — | — |
| 2025-04-28 | $3.48 | $3.48 | 10,800 | — | — |
| 2025-04-25 | $3.48 | $3.48 | 8,100 | — | — |
| 2025-04-24 | $3.54 | $3.54 | 2,800 | — | — |
| 2025-04-23 | $3.51 | $3.51 | 12,300 | — | — |
| 2025-04-22 | $3.47 | $3.47 | 10,300 | — | — |
| 2025-04-21 | $3.45 | $3.45 | 14,300 | — | — |
| 2025-04-17 | $3.50 | $3.50 | 9,100 | — | — |
| 2025-04-16 | $3.40 | $3.40 | 9,600 | — | — |
| 2025-04-15 | $3.30 | $3.30 | 6,100 | — | — |
| 2025-04-14 | $3.21 | $3.21 | 9,700 | — | — |
| 2025-04-11 | $3.14 | $3.14 | 13,600 | — | — |
| 2025-04-10 | $2.86 | $2.86 | 20,000 | — | — |
| 2025-04-09 | $2.76 | $2.76 | 24,100 | — | — |
| 2025-04-08 | $2.54 | $2.54 | 36,500 | — | — |
| 2025-04-07 | $2.76 | $2.76 | 32,400 | — | — |
| 2025-04-04 | $2.90 | $2.90 | 53,400 | — | — |
| 2025-04-03 | $2.93 | $2.93 | 24,200 | — | — |
| 2025-04-02 | $3.10 | $3.10 | 9,900 | — | — |
| 2025-04-01 | $3.18 | $3.18 | 35,000 | — | — |
| 2025-03-31 | $3.45 | $3.45 | 8,900 | — | — |
| 2025-03-28 | $3.44 | $3.44 | 12,300 | — | — |
| 2025-03-27 | $3.50 | $3.50 | 10,800 | — | — |
| 2025-03-26 | $3.56 | $3.56 | 5,000 | — | — |
| 2025-03-25 | $3.52 | $3.52 | 4,400 | — | — |
| 2025-03-24 | $3.54 | $3.54 | 40,100 | — | — |
| 2025-03-21 | $3.77 | $3.77 | 32,800 | — | — |
| 2025-03-20 | $3.92 | $3.92 | 5,200 | — | — |
| 2025-03-19 | $3.97 | $3.97 | 7,600 | — | — |
| 2025-03-18 | $3.83 | $3.83 | 8,800 | — | — |
| 2025-03-17 | $4.03 | $4.03 | 9,200 | — | — |
| 2025-03-14 | $3.94 | $3.94 | 20,000 | — | — |
| 2025-03-13 | $3.78 | $3.78 | 28,500 | — | — |
| 2025-03-12 | $3.83 | $3.83 | 25,800 | — | — |
| 2025-03-11 | $3.76 | $3.76 | 21,300 | — | — |
| 2025-03-10 | $3.63 | $3.63 | 14,600 | — | — |
| 2025-03-07 | $3.72 | $3.72 | 23,500 | — | — |
| 2025-03-06 | $3.57 | $3.57 | 24,400 | — | — |
| 2025-03-05 | $3.64 | $3.64 | 21,100 | — | — |
| 2025-03-04 | $3.56 | $3.56 | 24,000 | — | — |
| 2025-03-03 | $3.64 | $3.64 | 48,300 | — | — |
| 2025-02-28 | $3.78 | $3.78 | 25,700 | — | — |
| 2025-02-27 | $3.87 | $3.87 | 33,900 | — | — |
| 2025-02-26 | $4.14 | $4.14 | 24,700 | — | — |
| 2025-02-25 | $4.11 | $4.11 | 71,300 | — | — |
| 2025-02-24 | $4.35 | $4.35 | 76,700 | — | — |
| 2025-02-21 | $4.08 | $4.08 | 22,700 | — | — |
| 2025-02-20 | $4.19 | $4.19 | 52,000 | — | — |
| 2025-02-19 | $3.99 | $3.99 | 49,600 | — | — |
| 2025-02-18 | $4.11 | $4.11 | 24,700 | — | — |
| 2025-02-14 | $4.42 | $4.42 | 58,900 | — | — |
| 2025-02-13 | $4.42 | $4.42 | 58,500 | — | — |
| 2025-02-12 | $4.20 | $4.20 | 52,900 | — | — |
| 2025-02-11 | $4.34 | $4.34 | 50,000 | — | — |
| 2025-02-10 | $4.62 | $4.62 | 200,000 | — | — |
| 2025-02-07 | $4.25 | $4.25 | 0 | — | — |
| 2025-02-06 | $4.25 | $4.25 | 0 | — | — |
| 2025-02-05 | $4.25 | $4.25 | 193,500 | — | — |
| 2025-02-04 | $4.51 | $4.51 | 135,100 | — | — |
| 2025-02-03 | $4.99 | $4.99 | 448,300 | — | — |
| 2025-01-31 | $4.80 | $4.80 | 791,700 | — | — |
| 2025-01-30 | $4.57 | $4.57 | 23,091,800 | — | — |
| 2025-01-29 | $2.91 | $2.91 | 0 | — | — |
| 2025-01-28 | $2.91 | $2.91 | 0 | — | — |
| 2025-01-27 | $2.91 | $2.91 | 29,400 | — | — |
| 2025-01-24 | $2.94 | $2.94 | 70,000 | — | — |
| 2025-01-23 | $3.34 | $3.34 | 13,400 | — | — |
| 2025-01-22 | $3.28 | $3.28 | 24,700 | — | — |
| 2025-01-21 | $3.49 | $3.49 | 13,200 | — | — |
| 2025-01-17 | $3.42 | $3.42 | 18,500 | — | — |
| 2025-01-16 | $3.36 | $3.36 | 23,200 | — | — |
| 2025-01-15 | $3.31 | $3.31 | 18,500 | — | — |
| 2025-01-14 | $3.31 | $3.31 | 47,700 | — | — |
| 2025-01-13 | $3.45 | $3.45 | 17,300 | — | — |
| 2025-01-10 | $3.34 | $3.34 | 35,000 | — | — |
| 2025-01-08 | $3.34 | $3.34 | 153,300 | — | — |
| 2025-01-07 | $3.72 | $3.72 | 97,300 | — | — |
| 2025-01-06 | $3.99 | $3.99 | 195,800 | — | — |
| 2025-01-03 | $4.26 | $4.26 | 223,800 | — | — |
| 2025-01-02 | $3.73 | $3.73 | 65,500 | — | — |