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
- 2012-03-13 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 | $2.87 | $5.53 | 11,100 | — | — |
| 2025-12-30 | $2.91 | $5.60 | 48,100 | — | — |
| 2025-12-29 | $2.90 | $5.58 | 21,400 | — | — |
| 2025-12-26 | $2.93 | $5.64 | 36,600 | — | — |
| 2025-12-24 | $2.95 | $5.68 | 17,900 | — | — |
| 2025-12-23 | $2.94 | $5.66 | 60,800 | — | — |
| 2025-12-22 | $2.82 | $5.43 | 47,800 | — | — |
| 2025-12-19 | $2.95 | $5.68 | 20,800 | — | — |
| 2025-12-18 | $2.87 | $5.53 | 18,000 | — | — |
| 2025-12-17 | $2.87 | $5.53 | 36,600 | — | — |
| 2025-12-16 | $2.98 | $5.74 | 63,200 | — | — |
| 2025-12-15 | $3.04 | $5.85 | 103,000 | — | — |
| 2025-12-12 | $3.03 | $5.83 | 30,700 | — | — |
| 2025-12-11 | $2.99 | $5.76 | 9,800 | — | — |
| 2025-12-10 | $3.02 | $5.81 | 123,200 | — | — |
| 2025-12-09 | $2.92 | $5.62 | 135,700 | — | — |
| 2025-12-08 | $2.98 | $5.74 | 36,100 | — | — |
| 2025-12-05 | $2.98 | $5.74 | 31,900 | — | — |
| 2025-12-04 | $3.12 | $6.01 | 48,000 | — | — |
| 2025-12-03 | $3.16 | $6.08 | 35,900 | — | — |
| 2025-12-02 | $3.20 | $6.16 | 10,100 | — | — |
| 2025-12-01 | $3.21 | $6.18 | 70,200 | — | — |
| 2025-11-28 | $3.21 | $6.18 | 10,400 | — | — |
| 2025-11-26 | $3.18 | $6.12 | 40,500 | — | — |
| 2025-11-25 | $3.08 | $5.93 | 39,900 | — | — |
| 2025-11-24 | $3.08 | $5.93 | 135,300 | — | — |
| 2025-11-21 | $3.13 | $6.03 | 108,700 | — | — |
| 2025-11-20 | $3.27 | $6.30 | 71,300 | — | — |
| 2025-11-19 | $3.13 | $6.03 | 55,000 | — | — |
| 2025-11-18 | $3.11 | $5.99 | 17,300 | — | — |
| 2025-11-17 | $3.17 | $6.10 | 15,100 | — | — |
| 2025-11-14 | $3.19 | $6.14 | 34,900 | — | — |
| 2025-11-13 | $3.20 | $6.16 | 19,300 | — | — |
| 2025-11-12 | $3.20 | $6.16 | 32,700 | — | — |
| 2025-11-11 | $3.18 | $6.12 | 50,800 | — | — |
| 2025-11-10 | $3.10 | $5.97 | 34,400 | — | — |
| 2025-11-07 | $3.13 | $6.03 | 176,100 | — | — |
| 2025-11-06 | $3.06 | $5.89 | 50,400 | — | — |
| 2025-11-05 | $3.04 | $5.85 | 148,600 | — | — |
| 2025-11-04 | $3.05 | $5.87 | 170,300 | — | — |
| 2025-11-03 | $2.98 | $5.74 | 32,800 | — | — |
| 2025-10-31 | $2.91 | $5.60 | 37,800 | — | — |
| 2025-10-30 | $2.99 | $5.76 | 46,600 | — | — |
| 2025-10-29 | $3.03 | $5.83 | 56,700 | — | — |
| 2025-10-28 | $2.98 | $5.74 | 208,900 | — | — |
| 2025-10-27 | $2.92 | $5.62 | 17,900 | — | — |
| 2025-10-24 | $2.90 | $5.58 | 10,200 | — | — |
| 2025-10-23 | $2.92 | $5.62 | 14,700 | — | — |
| 2025-10-22 | $2.84 | $5.47 | 25,800 | — | — |
| 2025-10-21 | $2.93 | $5.64 | 14,200 | — | — |
| 2025-10-20 | $2.94 | $5.66 | 48,500 | — | — |
| 2025-10-17 | $2.84 | $5.47 | 22,000 | — | — |
| 2025-10-16 | $2.75 | $5.29 | 26,600 | — | — |
| 2025-10-15 | $2.79 | $5.37 | 14,600 | — | — |
| 2025-10-14 | $2.75 | $5.29 | 19,100 | — | — |
| 2025-10-13 | $2.71 | $5.22 | 59,900 | — | — |
| 2025-10-10 | $2.75 | $5.29 | 18,600 | — | — |
| 2025-10-09 | $2.84 | $5.47 | 43,300 | — | — |
| 2025-10-08 | $2.78 | $5.35 | 131,100 | — | — |
| 2025-10-07 | $2.80 | $5.39 | 144,900 | — | — |
| 2025-10-06 | $2.83 | $5.45 | 31,800 | — | — |
| 2025-10-03 | $2.90 | $5.58 | 87,600 | — | — |
| 2025-10-02 | $2.78 | $5.35 | 18,100 | — | — |
| 2025-10-01 | $2.87 | $5.53 | 203,300 | — | — |
| 2025-09-30 | $2.93 | $5.64 | 6,500 | — | — |
| 2025-09-29 | $2.95 | $5.68 | 12,600 | — | — |
| 2025-09-26 | $2.88 | $5.55 | 8,400 | — | — |
| 2025-09-25 | $2.84 | $5.47 | 7,700 | — | — |
| 2025-09-24 | $2.91 | $5.60 | 13,500 | — | — |
| 2025-09-23 | $2.98 | $5.74 | 26,100 | — | — |
| 2025-09-22 | $2.91 | $5.60 | 9,500 | — | — |
| 2025-09-19 | $2.88 | $5.55 | 16,800 | — | — |
| 2025-09-18 | $2.90 | $5.58 | 5,900 | — | — |
| 2025-09-17 | $2.85 | $5.49 | 13,300 | — | — |
| 2025-09-16 | $2.84 | $5.47 | 23,500 | — | — |
| 2025-09-15 | $2.84 | $5.47 | 12,400 | — | — |
| 2025-09-12 | $2.77 | $5.33 | 9,100 | — | — |
| 2025-09-11 | $2.76 | $5.31 | 15,600 | — | — |
| 2025-09-10 | $2.74 | $5.28 | 19,800 | — | — |
| 2025-09-09 | $2.76 | $5.31 | 11,300 | — | — |
| 2025-09-08 | $2.78 | $5.35 | 21,100 | — | — |
| 2025-09-05 | $2.70 | $5.20 | 26,700 | — | — |
| 2025-09-04 | $2.70 | $5.20 | 37,100 | — | — |
| 2025-09-03 | $2.66 | $5.12 | 40,900 | — | — |
| 2025-09-02 | $2.62 | $5.04 | 7,100 | — | — |
| 2025-08-29 | $2.69 | $5.18 | 6,100 | — | — |
| 2025-08-28 | $2.72 | $5.24 | 8,200 | — | — |
| 2025-08-27 | $2.63 | $5.06 | 7,900 | — | — |
| 2025-08-26 | $2.63 | $5.06 | 202,400 | — | — |
| 2025-08-25 | $2.60 | $5.01 | 11,800 | — | — |
| 2025-08-22 | $2.59 | $4.99 | 63,300 | — | — |
| 2025-08-21 | $2.51 | $4.83 | 32,400 | — | — |
| 2025-08-20 | $2.54 | $4.89 | 14,600 | — | — |
| 2025-08-19 | $2.57 | $4.95 | 18,100 | — | — |
| 2025-08-18 | $2.69 | $5.18 | 20,700 | — | — |
| 2025-08-15 | $2.59 | $4.99 | 16,100 | — | — |
| 2025-08-14 | $2.58 | $4.97 | 9,100 | — | — |
| 2025-08-13 | $2.60 | $5.01 | 13,600 | — | — |
| 2025-08-12 | $2.63 | $5.06 | 13,700 | — | — |
| 2025-08-11 | $2.60 | $5.01 | 21,700 | — | — |
| 2025-08-08 | $2.58 | $4.97 | 23,000 | — | — |
| 2025-08-07 | $2.58 | $4.97 | 23,000 | — | — |
| 2025-08-06 | $2.60 | $5.01 | 14,400 | — | — |
| 2025-08-05 | $2.54 | $4.89 | 28,900 | — | — |
| 2025-08-04 | $2.46 | $4.73 | 128,500 | — | — |
| 2025-08-01 | $2.44 | $4.69 | 22,800 | — | — |
| 2025-07-31 | $2.43 | $4.67 | 46,800 | — | — |
| 2025-07-30 | $2.52 | $4.85 | 37,000 | — | — |
| 2025-07-29 | $2.45 | $4.71 | 135,900 | — | — |
| 2025-07-28 | $2.44 | $4.69 | 21,800 | — | — |
| 2025-07-25 | $2.44 | $4.69 | 8,400 | — | — |
| 2025-07-24 | $2.49 | $4.79 | 11,900 | — | — |
| 2025-07-23 | $2.46 | $4.73 | 57,600 | — | — |
| 2025-07-22 | $2.45 | $4.71 | 5,800 | — | — |
| 2025-07-21 | $2.44 | $4.69 | 163,500 | — | — |
| 2025-07-18 | $2.43 | $4.67 | 12,000 | — | — |
| 2025-07-17 | $2.53 | $4.87 | 2,900 | — | — |
| 2025-07-16 | $2.51 | $4.83 | 28,700 | — | — |
| 2025-07-15 | $2.55 | $4.90 | 4,500 | — | — |
| 2025-07-14 | $2.52 | $4.85 | 32,200 | — | — |
| 2025-07-11 | $2.57 | $4.94 | 12,900 | — | — |
| 2025-07-10 | $2.56 | $4.92 | 51,500 | — | — |
| 2025-07-09 | $2.64 | $5.08 | 44,700 | — | — |
| 2025-07-08 | $2.66 | $5.12 | 23,200 | — | — |
| 2025-07-07 | $2.67 | $5.13 | 81,700 | — | — |
| 2025-07-03 | $2.64 | $5.08 | 51,600 | — | — |
| 2025-07-02 | $2.65 | $5.09 | 68,000 | — | — |
| 2025-07-01 | $2.84 | $5.36 | 47,000 | — | — |
| 2025-06-30 | $2.73 | $5.15 | 41,400 | — | — |
| 2025-06-27 | $2.53 | $4.78 | 34,700 | — | — |
| 2025-06-26 | $2.67 | $5.04 | 6,600 | — | — |
| 2025-06-25 | $2.64 | $4.98 | 34,100 | — | — |
| 2025-06-24 | $2.64 | $4.98 | 34,600 | — | — |
| 2025-06-23 | $2.61 | $4.93 | 28,500 | — | — |
| 2025-06-20 | $2.71 | $5.12 | 30,800 | — | — |
| 2025-06-18 | $2.72 | $5.13 | 16,300 | — | — |
| 2025-06-17 | $2.71 | $5.12 | 29,300 | — | — |
| 2025-06-16 | $2.69 | $5.08 | 13,700 | — | — |
| 2025-06-13 | $2.59 | $4.89 | 62,200 | — | — |
| 2025-06-12 | $2.65 | $5.00 | 25,500 | — | — |
| 2025-06-11 | $2.62 | $4.95 | 22,300 | — | — |
| 2025-06-10 | $2.53 | $4.78 | 68,400 | — | — |
| 2025-06-09 | $2.49 | $4.70 | 47,700 | — | — |
| 2025-06-06 | $2.53 | $4.78 | 32,000 | — | — |
| 2025-06-05 | $2.55 | $4.81 | 74,100 | — | — |
| 2025-06-04 | $2.59 | $4.89 | 233,900 | — | — |
| 2025-06-03 | $2.63 | $4.96 | 100,100 | — | — |
| 2025-06-02 | $2.59 | $4.88 | 160,200 | — | — |
| 2025-05-30 | $2.52 | $4.75 | 32,100 | — | — |
| 2025-05-29 | $2.53 | $4.77 | 12,400 | — | — |
| 2025-05-28 | $2.52 | $4.75 | 19,500 | — | — |
| 2025-05-27 | $2.52 | $4.75 | 55,900 | — | — |
| 2025-05-23 | $2.45 | $4.62 | 12,400 | — | — |
| 2025-05-22 | $2.47 | $4.66 | 32,900 | — | — |
| 2025-05-21 | $2.47 | $4.66 | 75,100 | — | — |
| 2025-05-20 | $2.48 | $4.68 | 63,200 | — | — |
| 2025-05-19 | $2.46 | $4.64 | 58,000 | — | — |
| 2025-05-16 | $2.46 | $4.64 | 43,400 | — | — |
| 2025-05-15 | $2.43 | $4.58 | 33,600 | — | — |
| 2025-05-14 | $2.44 | $4.60 | 50,400 | — | — |
| 2025-05-13 | $2.43 | $4.58 | 89,400 | — | — |
| 2025-05-12 | $2.35 | $4.43 | 62,200 | — | — |
| 2025-05-09 | $2.39 | $4.51 | 41,800 | — | — |
| 2025-05-08 | $2.40 | $4.53 | 330,200 | — | — |
| 2025-05-07 | $2.10 | $3.96 | 69,100 | — | — |
| 2025-05-06 | $2.17 | $4.09 | 120,500 | — | — |
| 2025-05-05 | $2.25 | $4.24 | 101,500 | — | — |
| 2025-05-02 | $2.24 | $4.22 | 62,300 | — | — |
| 2025-05-01 | $2.30 | $4.33 | 35,200 | — | — |
| 2025-04-30 | $2.30 | $4.33 | 75,200 | — | — |
| 2025-04-29 | $2.22 | $4.18 | 167,600 | — | — |
| 2025-04-28 | $2.21 | $4.16 | 162,900 | — | — |
| 2025-04-25 | $2.15 | $4.05 | 28,400 | — | — |
| 2025-04-24 | $2.11 | $3.97 | 41,500 | — | — |
| 2025-04-23 | $2.07 | $3.90 | 23,000 | — | — |
| 2025-04-22 | $2.01 | $3.78 | 15,000 | — | — |
| 2025-04-21 | $2.05 | $3.86 | 39,000 | — | — |
| 2025-04-17 | $2.06 | $3.88 | 22,800 | — | — |
| 2025-04-16 | $2.00 | $3.77 | 21,400 | — | — |
| 2025-04-15 | $1.99 | $3.75 | 16,600 | — | — |
| 2025-04-14 | $1.99 | $3.75 | 40,500 | — | — |
| 2025-04-11 | $1.99 | $3.75 | 114,600 | — | — |
| 2025-04-10 | $1.96 | $3.69 | 132,300 | — | — |
| 2025-04-09 | $1.95 | $3.67 | 65,400 | — | — |
| 2025-04-08 | $1.86 | $3.50 | 84,400 | — | — |
| 2025-04-07 | $1.96 | $3.69 | 98,500 | — | — |
| 2025-04-04 | $2.00 | $3.77 | 139,400 | — | — |
| 2025-04-03 | $2.09 | $3.94 | 75,300 | — | — |
| 2025-04-02 | $2.04 | $3.84 | 85,300 | — | — |
| 2025-04-01 | $2.11 | $3.90 | 54,400 | — | — |
| 2025-03-31 | $2.08 | $3.84 | 15,800 | — | — |
| 2025-03-28 | $2.09 | $3.86 | 128,000 | — | — |
| 2025-03-27 | $2.09 | $3.86 | 24,200 | — | — |
| 2025-03-26 | $2.12 | $3.92 | 41,300 | — | — |
| 2025-03-25 | $2.09 | $3.86 | 57,000 | — | — |
| 2025-03-24 | $2.03 | $3.75 | 17,900 | — | — |
| 2025-03-21 | $2.03 | $3.75 | 131,600 | — | — |
| 2025-03-20 | $2.00 | $3.70 | 120,000 | — | — |
| 2025-03-19 | $2.01 | $3.71 | 33,500 | — | — |
| 2025-03-18 | $1.97 | $3.64 | 76,800 | — | — |
| 2025-03-17 | $1.99 | $3.68 | 63,500 | — | — |
| 2025-03-14 | $1.96 | $3.62 | 40,100 | — | — |
| 2025-03-13 | $1.90 | $3.51 | 29,900 | — | — |
| 2025-03-12 | $1.88 | $3.47 | 47,900 | — | — |
| 2025-03-11 | $1.87 | $3.46 | 43,600 | — | — |
| 2025-03-10 | $1.89 | $3.49 | 84,500 | — | — |
| 2025-03-07 | $1.94 | $3.59 | 34,800 | — | — |
| 2025-03-06 | $1.89 | $3.49 | 48,800 | — | — |
| 2025-03-05 | $1.91 | $3.52 | 290,900 | — | — |
| 2025-03-04 | $1.94 | $3.58 | 33,300 | — | — |
| 2025-03-03 | $1.87 | $3.45 | 37,900 | — | — |
| 2025-02-28 | $1.88 | $3.47 | 197,300 | — | — |
| 2025-02-27 | $1.93 | $3.56 | 95,000 | — | — |
| 2025-02-26 | $1.93 | $3.56 | 104,500 | — | — |
| 2025-02-25 | $1.94 | $3.58 | 28,300 | — | — |
| 2025-02-24 | $1.91 | $3.52 | 53,400 | — | — |
| 2025-02-21 | $2.01 | $3.71 | 23,600 | — | — |
| 2025-02-20 | $2.02 | $3.73 | 14,400 | — | — |
| 2025-02-19 | $1.97 | $3.64 | 14,300 | — | — |
| 2025-02-18 | $2.00 | $3.69 | 26,300 | — | — |
| 2025-02-14 | $2.01 | $3.71 | 20,100 | — | — |
| 2025-02-13 | $1.92 | $3.54 | 27,300 | — | — |
| 2025-02-12 | $1.92 | $3.54 | 42,000 | — | — |
| 2025-02-11 | $1.98 | $3.65 | 80,900 | — | — |
| 2025-02-10 | $1.92 | $3.54 | 36,400 | — | — |
| 2025-02-07 | $1.98 | $3.65 | 41,700 | — | — |
| 2025-02-06 | $2.03 | $3.75 | 73,900 | — | — |
| 2025-02-05 | $1.97 | $3.64 | 115,300 | — | — |
| 2025-02-04 | $2.02 | $3.72 | 34,300 | — | — |
| 2025-02-03 | $2.01 | $3.70 | 78,500 | — | — |
| 2025-01-31 | $1.98 | $3.65 | 74,400 | — | — |
| 2025-01-30 | $1.96 | $3.61 | 131,100 | — | — |
| 2025-01-29 | $1.90 | $3.50 | 51,000 | — | — |
| 2025-01-28 | $1.89 | $3.48 | 94,600 | — | — |
| 2025-01-27 | $1.87 | $3.45 | 22,700 | — | — |
| 2025-01-24 | $1.82 | $3.35 | 77,400 | — | — |
| 2025-01-23 | $1.89 | $3.48 | 71,000 | — | — |
| 2025-01-22 | $1.85 | $3.41 | 14,200 | — | — |
| 2025-01-21 | $1.86 | $3.43 | 51,800 | — | — |
| 2025-01-17 | $1.84 | $3.39 | 37,800 | — | — |
| 2025-01-16 | $1.84 | $3.39 | 56,200 | — | — |
| 2025-01-15 | $1.85 | $3.41 | 59,100 | — | — |
| 2025-01-14 | $1.80 | $3.32 | 40,100 | — | — |
| 2025-01-13 | $1.77 | $3.26 | 86,000 | — | — |
| 2025-01-10 | $1.75 | $3.22 | 33,500 | — | — |
| 2025-01-08 | $1.78 | $3.28 | 31,300 | — | — |
| 2025-01-07 | $1.80 | $3.32 | 44,200 | — | — |
| 2025-01-06 | $1.81 | $3.33 | 43,100 | — | — |
| 2025-01-03 | $1.77 | $3.26 | 83,700 | — | — |
| 2025-01-02 | $1.81 | $3.25 | 35,600 | — | — |