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
- 2009-12-11 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 | $3.86 | $6.44 | 2,400 | — | — |
| 2025-12-30 | $3.77 | $6.29 | 4,100 | — | — |
| 2025-12-29 | $3.74 | $6.24 | 5,200 | — | — |
| 2025-12-26 | $3.76 | $6.27 | 6,400 | — | — |
| 2025-12-24 | $3.93 | $6.55 | 7,600 | — | — |
| 2025-12-23 | $3.85 | $6.42 | 26,700 | — | — |
| 2025-12-22 | $3.88 | $6.47 | 2,800 | — | — |
| 2025-12-19 | $4.15 | $6.92 | 5,900 | — | — |
| 2025-12-18 | $4.15 | $6.92 | 800 | — | — |
| 2025-12-17 | $4.25 | $7.09 | 2,200 | — | — |
| 2025-12-16 | $4.33 | $7.22 | 2,900 | — | — |
| 2025-12-15 | $4.55 | $7.59 | 1,400 | — | — |
| 2025-12-12 | $4.29 | $7.15 | 400 | — | — |
| 2025-12-11 | $4.46 | $7.44 | 5,100 | — | — |
| 2025-12-10 | $4.59 | $7.65 | 6,800 | — | — |
| 2025-12-09 | $4.39 | $7.32 | 2,100 | — | — |
| 2025-12-08 | $4.32 | $7.20 | 12,200 | — | — |
| 2025-12-05 | $3.99 | $6.65 | 15,100 | — | — |
| 2025-12-04 | $3.54 | $5.90 | 40,000 | — | — |
| 2025-12-03 | $3.78 | $6.30 | 1,500 | — | — |
| 2025-12-02 | $3.74 | $6.24 | 900 | — | — |
| 2025-12-01 | $3.87 | $6.45 | 2,500 | — | — |
| 2025-11-28 | $3.87 | $6.45 | 1,000 | — | — |
| 2025-11-26 | $3.99 | $6.65 | 900 | — | — |
| 2025-11-25 | $3.98 | $6.64 | 1,400 | — | — |
| 2025-11-24 | $4.00 | $6.67 | 2,100 | — | — |
| 2025-11-21 | $3.60 | $6.00 | 600 | — | — |
| 2025-11-20 | $3.97 | $6.62 | 500 | — | — |
| 2025-11-19 | $3.79 | $6.32 | 2,300 | — | — |
| 2025-11-18 | $4.08 | $6.80 | 3,800 | — | — |
| 2025-11-17 | $4.30 | $7.17 | 4,500 | — | — |
| 2025-11-14 | $4.65 | $7.75 | 6,000 | — | — |
| 2025-11-13 | $4.60 | $7.67 | 3,700 | — | — |
| 2025-11-12 | $4.79 | $7.99 | 1,900 | — | — |
| 2025-11-11 | $4.96 | $8.27 | 5,000 | — | — |
| 2025-11-10 | $5.20 | $8.67 | 4,600 | — | — |
| 2025-11-07 | $4.93 | $8.22 | 9,700 | — | — |
| 2025-11-06 | $5.57 | $9.29 | 900 | — | — |
| 2025-11-05 | $5.68 | $9.47 | 7,900 | — | — |
| 2025-11-04 | $5.26 | $8.77 | 20,700 | — | — |
| 2025-11-03 | $5.50 | $9.17 | 5,300 | — | — |
| 2025-10-31 | $5.46 | $9.10 | 5,200 | — | — |
| 2025-10-30 | $5.49 | $9.15 | 3,800 | — | — |
| 2025-10-29 | $5.30 | $8.84 | 1,900 | — | — |
| 2025-10-28 | $5.24 | $8.74 | 3,500 | — | — |
| 2025-10-27 | $5.52 | $9.20 | 8,100 | — | — |
| 2025-10-24 | $5.09 | $8.49 | 1,000 | — | — |
| 2025-10-23 | $5.25 | $8.75 | 2,000 | — | — |
| 2025-10-22 | $5.40 | $9.00 | 3,000 | — | — |
| 2025-10-21 | $5.29 | $8.82 | 18,400 | — | — |
| 2025-10-20 | $5.49 | $9.15 | 47,100 | — | — |
| 2025-10-17 | $5.31 | $8.85 | 539,800 | — | — |
| 2025-10-16 | $5.86 | $9.77 | 92,600 | — | — |
| 2025-10-15 | $6.90 | $11.50 | 9,300 | — | — |
| 2025-10-14 | $6.01 | $10.02 | 65,700 | — | — |
| 2025-10-13 | $5.90 | $9.84 | 2,100 | — | — |
| 2025-10-10 | $5.97 | $9.95 | 2,700 | — | — |
| 2025-10-09 | $5.96 | $9.94 | 3,000 | — | — |
| 2025-10-08 | $5.48 | $9.14 | 5,300 | — | — |
| 2025-10-07 | $5.70 | $9.50 | 4,100 | — | — |
| 2025-10-06 | $5.70 | $9.50 | 2,200 | — | — |
| 2025-10-03 | $5.98 | $9.97 | 0 | — | — |
| 2025-10-02 | $5.98 | $9.97 | 100 | — | — |
| 2025-10-01 | $6.14 | $10.24 | 0 | — | — |
| 2025-09-30 | $6.14 | $10.24 | 1,100 | — | — |
| 2025-09-29 | $6.57 | $10.95 | 0 | — | — |
| 2025-09-26 | $6.57 | $10.95 | 0 | — | — |
| 2025-09-25 | $6.57 | $10.95 | 700 | — | — |
| 2025-09-24 | $6.24 | $10.40 | 1,400 | — | — |
| 2025-09-23 | $6.15 | $10.25 | 1,100 | — | — |
| 2025-09-22 | $6.04 | $10.07 | 1,200 | — | — |
| 2025-09-19 | $6.11 | $10.19 | 16,800 | — | — |
| 2025-09-18 | $5.14 | $8.57 | 2,400 | — | — |
| 2025-09-17 | $5.65 | $9.42 | 1,100 | — | — |
| 2025-09-16 | $5.75 | $9.59 | 700 | — | — |
| 2025-09-15 | $5.71 | $9.52 | 0 | — | — |
| 2025-09-12 | $5.71 | $9.52 | 0 | — | — |
| 2025-09-11 | $5.71 | $9.52 | 1,300 | — | — |
| 2025-09-10 | $5.64 | $9.40 | 0 | — | — |
| 2025-09-09 | $5.64 | $9.40 | 200 | — | — |
| 2025-09-08 | $5.78 | $9.64 | 14,300 | — | — |
| 2025-09-05 | $5.50 | $9.17 | 3,000 | — | — |
| 2025-09-04 | $5.24 | $8.74 | 0 | — | — |
| 2025-09-03 | $5.24 | $8.74 | 0 | — | — |
| 2025-09-02 | $5.24 | $8.74 | 1,200 | — | — |
| 2025-08-29 | $5.22 | $8.70 | 600 | — | — |
| 2025-08-28 | $5.45 | $9.09 | 600 | — | — |
| 2025-08-27 | $5.54 | $9.24 | 0 | — | — |
| 2025-08-26 | $5.54 | $9.24 | 0 | — | — |
| 2025-08-25 | $5.54 | $9.24 | 1,700 | — | — |
| 2025-08-22 | $5.47 | $9.12 | 2,000 | — | — |
| 2025-08-21 | $5.43 | $9.05 | 1,900 | — | — |
| 2025-08-20 | $5.43 | $9.05 | 600 | — | — |
| 2025-08-19 | $5.47 | $9.12 | 7,200 | — | — |
| 2025-08-18 | $5.32 | $8.87 | 2,500 | — | — |
| 2025-08-15 | $5.19 | $8.65 | 2,300 | — | — |
| 2025-08-14 | $5.29 | $8.82 | 9,400 | — | — |
| 2025-08-13 | $5.50 | $9.17 | 4,900 | — | — |
| 2025-08-12 | $5.00 | $8.34 | 1,300 | — | — |
| 2025-08-11 | $4.90 | $8.17 | 6,000 | — | — |
| 2025-08-08 | $5.10 | $8.50 | 4,600 | — | — |
| 2025-08-07 | $5.00 | $8.34 | 5,400 | — | — |
| 2025-08-06 | $5.27 | $8.79 | 2,700 | — | — |
| 2025-08-05 | $5.05 | $8.42 | 9,400 | — | — |
| 2025-08-04 | $5.34 | $8.90 | 34,600 | — | — |
| 2025-08-01 | $6.00 | $10.00 | 24,100 | — | — |
| 2025-07-31 | $4.98 | $8.30 | 2,800 | — | — |
| 2025-07-30 | $4.96 | $8.27 | 24,800 | — | — |
| 2025-07-29 | $5.22 | $8.70 | 16,400 | — | — |
| 2025-07-28 | $5.46 | $9.10 | 800 | — | — |
| 2025-07-25 | $5.25 | $8.75 | 4,100 | — | — |
| 2025-07-24 | $5.48 | $9.14 | 46,500 | — | — |
| 2025-07-23 | $5.58 | $9.30 | 6,800 | — | — |
| 2025-07-22 | $5.66 | $9.44 | 15,000 | — | — |
| 2025-07-21 | $5.74 | $9.57 | 232,200 | — | — |
| 2025-07-18 | $5.40 | $9.00 | 500 | — | — |
| 2025-07-17 | $5.40 | $9.00 | 1,600 | — | — |
| 2025-07-16 | $6.05 | $10.09 | 6,400 | — | — |
| 2025-07-15 | $5.50 | $9.17 | 300 | — | — |
| 2025-07-14 | $5.22 | $8.70 | 700 | — | — |
| 2025-07-11 | $5.25 | $8.75 | 700 | — | — |
| 2025-07-10 | $5.50 | $9.17 | 400 | — | — |
| 2025-07-09 | $5.68 | $9.47 | 1,700 | — | — |
| 2025-07-08 | $5.66 | $9.44 | 0 | — | — |
| 2025-07-07 | $5.66 | $9.44 | 2,300 | — | — |
| 2025-07-03 | $5.62 | $9.37 | 0 | — | — |
| 2025-07-02 | $5.62 | $9.37 | 1,700 | — | — |
| 2025-07-01 | $5.73 | $9.55 | 0 | — | — |
| 2025-06-30 | $5.73 | $9.55 | 1,600 | — | — |
| 2025-06-27 | $5.51 | $9.19 | 4,700 | — | — |
| 2025-06-26 | $5.49 | $9.15 | 1,900 | — | — |
| 2025-06-25 | $5.19 | $8.65 | 5,100 | — | — |
| 2025-06-24 | $5.84 | $9.74 | 2,600 | — | — |
| 2025-06-23 | $5.80 | $9.67 | 4,300 | — | — |
| 2025-06-20 | $5.88 | $9.80 | 0 | — | — |
| 2025-06-18 | $5.88 | $9.80 | 1,600 | — | — |
| 2025-06-17 | $5.60 | $9.34 | 4,000 | — | — |
| 2025-06-16 | $6.17 | $10.29 | 2,300 | — | — |
| 2025-06-13 | $6.63 | $11.05 | 500 | — | — |
| 2025-06-12 | $6.85 | $11.42 | 1,000 | — | — |
| 2025-06-11 | $6.66 | $11.10 | 2,200 | — | — |
| 2025-06-10 | $6.95 | $11.59 | 8,000 | — | — |
| 2025-06-09 | $7.10 | $11.84 | 1,800 | — | — |
| 2025-06-06 | $7.14 | $11.90 | 4,700 | — | — |
| 2025-06-05 | $7.05 | $11.75 | 10,200 | — | — |
| 2025-06-04 | $7.20 | $12.00 | 0 | — | — |
| 2025-06-03 | $7.20 | $12.00 | 8,000 | — | — |
| 2025-06-02 | $7.67 | $12.79 | 9,800 | — | — |
| 2025-05-30 | $7.30 | $12.17 | 8,700 | — | — |
| 2025-05-29 | $7.32 | $12.20 | 12,100 | — | — |
| 2025-05-28 | $7.30 | $12.17 | 10,200 | — | — |
| 2025-05-27 | $7.05 | $11.75 | 9,300 | — | — |
| 2025-05-23 | $7.02 | $11.70 | 24,900 | — | — |
| 2025-05-22 | $7.88 | $13.14 | 400 | — | — |
| 2025-05-21 | $7.81 | $13.02 | 15,200 | — | — |
| 2025-05-20 | $8.46 | $14.10 | 6,200 | — | — |
| 2025-05-19 | $8.45 | $14.09 | 60,300 | — | — |
| 2025-05-16 | $8.41 | $14.02 | 32,700 | — | — |
| 2025-05-15 | $7.81 | $13.02 | 46,300 | — | — |
| 2025-05-14 | $8.20 | $13.67 | 6,000 | — | — |
| 2025-05-13 | $8.71 | $14.52 | 61,800 | — | — |
| 2025-05-12 | $8.20 | $13.67 | 116,700 | — | — |
| 2025-05-09 | $7.52 | $12.54 | 52,700 | — | — |
| 2025-05-08 | $7.45 | $12.42 | 34,300 | — | — |
| 2025-05-07 | $7.18 | $11.97 | 20,100 | — | — |
| 2025-05-06 | $6.99 | $11.65 | 49,900 | — | — |
| 2025-05-05 | $6.75 | $11.25 | 11,200 | — | — |
| 2025-05-02 | $6.90 | $11.50 | 21,700 | — | — |
| 2025-05-01 | $6.83 | $11.39 | 80,100 | — | — |
| 2025-04-30 | $8.51 | $14.19 | 230,800 | — | — |
| 2025-04-29 | $7.85 | $13.09 | 267,700 | — | — |
| 2025-04-28 | $6.01 | $10.02 | 78,300 | — | — |
| 2025-04-25 | $5.32 | $8.87 | 51,000 | — | — |
| 2025-04-24 | $4.56 | $7.60 | 11,400 | — | — |
| 2025-04-23 | $4.73 | $7.89 | 42,500 | — | — |
| 2025-04-22 | $4.60 | $7.67 | 10,000 | — | — |
| 2025-04-21 | $4.26 | $7.10 | 9,200 | — | — |
| 2025-04-17 | $4.13 | $6.89 | 2,500 | — | — |
| 2025-04-16 | $4.30 | $7.17 | 114,100 | — | — |
| 2025-04-15 | $4.02 | $6.70 | 80,500 | — | — |
| 2025-04-14 | $4.22 | $7.04 | 98,700 | — | — |
| 2025-04-11 | $4.02 | $6.70 | 32,700 | — | — |
| 2025-04-10 | $4.10 | $6.84 | 185,300 | — | — |
| 2025-04-09 | $4.20 | $7.00 | 2,400 | — | — |
| 2025-04-08 | $4.23 | $7.05 | 2,400 | — | — |
| 2025-04-07 | $4.39 | $7.32 | 3,300 | — | — |
| 2025-04-04 | $4.44 | $7.40 | 7,500 | — | — |
| 2025-04-03 | $4.50 | $7.50 | 7,000 | — | — |
| 2025-04-02 | $4.13 | $6.89 | 3,900 | — | — |
| 2025-04-01 | $4.40 | $7.34 | 5,900 | — | — |
| 2025-03-31 | $4.00 | $6.67 | 3,600 | — | — |
| 2025-03-28 | $4.37 | $7.29 | 2,000 | — | — |
| 2025-03-27 | $4.40 | $7.34 | 7,600 | — | — |
| 2025-03-26 | $4.28 | $7.14 | 9,200 | — | — |
| 2025-03-25 | $4.04 | $6.74 | 8,100 | — | — |
| 2025-03-24 | $3.90 | $6.50 | 2,600 | — | — |
| 2025-03-21 | $3.83 | $6.39 | 8,200 | — | — |
| 2025-03-20 | $3.91 | $6.52 | 11,500 | — | — |
| 2025-03-19 | $3.85 | $6.42 | 43,900 | — | — |
| 2025-03-18 | $4.36 | $7.27 | 5,000 | — | — |
| 2025-03-17 | $4.80 | $8.00 | 9,200 | — | — |
| 2025-03-14 | $4.44 | $7.40 | 8,600 | — | — |
| 2025-03-13 | $4.19 | $6.99 | 24,800 | — | — |
| 2025-03-12 | $4.59 | $7.65 | 12,400 | — | — |
| 2025-03-11 | $4.30 | $7.17 | 5,500 | — | — |
| 2025-03-10 | $4.31 | $7.19 | 1,200 | — | — |
| 2025-03-07 | $4.31 | $7.19 | 11,800 | — | — |
| 2025-03-06 | $4.59 | $7.65 | 7,100 | — | — |
| 2025-03-05 | $4.59 | $7.65 | 12,100 | — | — |
| 2025-03-04 | $5.13 | $8.55 | 0 | — | — |
| 2025-03-03 | $5.13 | $8.55 | 600 | — | — |
| 2025-02-28 | $5.19 | $8.65 | 0 | — | — |
| 2025-02-27 | $5.19 | $8.65 | 1,000 | — | — |
| 2025-02-26 | $5.56 | $9.27 | 2,500 | — | — |
| 2025-02-25 | $5.35 | $8.92 | 75,600 | — | — |
| 2025-02-24 | $4.78 | $7.97 | 0 | — | — |
| 2025-02-21 | $4.78 | $7.97 | 400 | — | — |
| 2025-02-20 | $4.60 | $7.67 | 1,100 | — | — |
| 2025-02-19 | $4.60 | $7.67 | 400 | — | — |
| 2025-02-18 | $4.71 | $7.85 | 600 | — | — |
| 2025-02-14 | $4.77 | $7.95 | 0 | — | — |
| 2025-02-13 | $4.77 | $7.95 | 0 | — | — |
| 2025-02-12 | $4.77 | $7.95 | 0 | — | — |
| 2025-02-11 | $4.77 | $7.95 | 500 | — | — |
| 2025-02-10 | $4.85 | $8.09 | 600 | — | — |
| 2025-02-07 | $5.16 | $8.60 | 1,200 | — | — |
| 2025-02-06 | $5.00 | $8.34 | 700 | — | — |
| 2025-02-05 | $4.65 | $7.75 | 3,200 | — | — |
| 2025-02-04 | $4.90 | $8.17 | 1,000 | — | — |
| 2025-02-03 | $5.04 | $8.40 | 3,200 | — | — |
| 2025-01-31 | $5.20 | $8.67 | 9,900 | — | — |
| 2025-01-30 | $5.48 | $9.14 | 45,000 | — | — |
| 2025-01-29 | $4.34 | $7.24 | 400 | — | — |
| 2025-01-28 | $4.33 | $7.22 | 2,900 | — | — |
| 2025-01-27 | $4.35 | $7.25 | 10,000 | — | — |
| 2025-01-24 | $4.78 | $7.97 | 12,600 | — | — |
| 2025-01-23 | $4.53 | $7.55 | 10,000 | — | — |
| 2025-01-22 | $4.58 | $7.64 | 5,800 | — | — |
| 2025-01-21 | $4.61 | $7.69 | 5,000 | — | — |
| 2025-01-17 | $4.70 | $7.84 | 12,900 | — | — |
| 2025-01-16 | $4.50 | $7.50 | 10,900 | — | — |
| 2025-01-15 | $4.70 | $7.84 | 4,800 | — | — |
| 2025-01-14 | $4.77 | $7.95 | 14,300 | — | — |
| 2025-01-13 | $4.51 | $7.52 | 1,000 | — | — |
| 2025-01-10 | $4.62 | $7.70 | 5,300 | — | — |
| 2025-01-08 | $5.30 | $8.84 | 17,200 | — | — |
| 2025-01-07 | $4.79 | $7.99 | 27,000 | — | — |
| 2025-01-06 | $4.75 | $7.92 | 32,200 | — | — |
| 2025-01-03 | $4.50 | $7.50 | 123,200 | — | — |
| 2025-01-02 | $6.45 | $10.75 | 28,600 | — | — |