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
- 1998-05-27 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 | $3.35 | $3.66 | 117,600 | — | — |
| 2025-12-30 | $3.33 | $3.64 | 120,900 | — | — |
| 2025-12-29 | $3.35 | $3.66 | 240,000 | — | — |
| 2025-12-26 | $3.38 | $3.69 | 42,200 | — | — |
| 2025-12-24 | $3.41 | $3.72 | 34,000 | — | — |
| 2025-12-23 | $3.41 | $3.72 | 140,200 | — | — |
| 2025-12-22 | $3.39 | $3.70 | 141,900 | — | — |
| 2025-12-19 | $3.39 | $3.70 | 226,500 | — | — |
| 2025-12-18 | $3.40 | $3.71 | 189,200 | — | — |
| 2025-12-17 | $3.40 | $3.71 | 154,500 | — | — |
| 2025-12-16 | $3.36 | $3.67 | 97,800 | — | — |
| 2025-12-15 | $3.40 | $3.71 | 166,300 | — | — |
| 2025-12-12 | $3.38 | $3.69 | 210,900 | — | — |
| 2025-12-11 | $3.49 | $3.81 | 175,700 | — | — |
| 2025-12-10 | $3.49 | $3.81 | 315,700 | — | — |
| 2025-12-09 | $3.44 | $3.76 | 69,000 | — | — |
| 2025-12-08 | $3.44 | $3.76 | 53,600 | — | — |
| 2025-12-05 | $3.51 | $3.83 | 87,300 | — | — |
| 2025-12-04 | $3.56 | $3.89 | 149,400 | — | — |
| 2025-12-03 | $3.70 | $4.04 | 97,500 | — | — |
| 2025-12-02 | $3.57 | $3.90 | 116,600 | — | — |
| 2025-12-01 | $3.54 | $3.86 | 66,200 | — | — |
| 2025-11-28 | $3.58 | $3.91 | 41,600 | — | — |
| 2025-11-26 | $3.58 | $3.91 | 88,400 | — | — |
| 2025-11-25 | $3.54 | $3.86 | 78,900 | — | — |
| 2025-11-24 | $3.39 | $3.70 | 92,900 | — | — |
| 2025-11-21 | $3.36 | $3.67 | 117,400 | — | — |
| 2025-11-20 | $3.35 | $3.66 | 335,300 | — | — |
| 2025-11-19 | $3.28 | $3.58 | 149,200 | — | — |
| 2025-11-18 | $3.35 | $3.66 | 135,800 | — | — |
| 2025-11-17 | $3.27 | $3.57 | 115,400 | — | — |
| 2025-11-14 | $3.39 | $3.67 | 94,400 | — | — |
| 2025-11-13 | $3.35 | $3.63 | 187,000 | — | — |
| 2025-11-12 | $3.45 | $3.74 | 126,900 | — | — |
| 2025-11-11 | $3.57 | $3.87 | 102,200 | — | — |
| 2025-11-10 | $3.60 | $3.90 | 113,300 | — | — |
| 2025-11-07 | $3.67 | $3.98 | 243,000 | — | — |
| 2025-11-06 | $3.25 | $3.52 | 201,400 | — | — |
| 2025-11-05 | $3.43 | $3.72 | 174,900 | — | — |
| 2025-11-04 | $3.30 | $3.58 | 65,100 | — | — |
| 2025-11-03 | $3.35 | $3.63 | 109,100 | — | — |
| 2025-10-31 | $3.34 | $3.62 | 215,300 | — | — |
| 2025-10-30 | $3.50 | $3.79 | 173,300 | — | — |
| 2025-10-29 | $3.41 | $3.70 | 127,300 | — | — |
| 2025-10-28 | $3.38 | $3.66 | 102,600 | — | — |
| 2025-10-27 | $3.36 | $3.64 | 98,600 | — | — |
| 2025-10-24 | $3.50 | $3.79 | 144,300 | — | — |
| 2025-10-23 | $3.39 | $3.67 | 48,700 | — | — |
| 2025-10-22 | $3.39 | $3.67 | 155,500 | — | — |
| 2025-10-21 | $3.32 | $3.60 | 403,400 | — | — |
| 2025-10-20 | $3.18 | $3.45 | 499,500 | — | — |
| 2025-10-17 | $3.29 | $3.57 | 54,200 | — | — |
| 2025-10-16 | $3.34 | $3.62 | 164,800 | — | — |
| 2025-10-15 | $3.31 | $3.59 | 152,200 | — | — |
| 2025-10-14 | $3.30 | $3.58 | 138,300 | — | — |
| 2025-10-13 | $3.21 | $3.48 | 146,100 | — | — |
| 2025-10-10 | $3.21 | $3.48 | 206,100 | — | — |
| 2025-10-09 | $3.38 | $3.66 | 80,800 | — | — |
| 2025-10-08 | $3.35 | $3.63 | 123,000 | — | — |
| 2025-10-07 | $3.28 | $3.55 | 167,500 | — | — |
| 2025-10-06 | $3.36 | $3.64 | 142,900 | — | — |
| 2025-10-03 | $3.43 | $3.72 | 108,200 | — | — |
| 2025-10-02 | $3.42 | $3.71 | 102,000 | — | — |
| 2025-10-01 | $3.48 | $3.77 | 111,500 | — | — |
| 2025-09-30 | $3.50 | $3.79 | 119,900 | — | — |
| 2025-09-29 | $3.55 | $3.85 | 81,500 | — | — |
| 2025-09-26 | $3.63 | $3.93 | 84,300 | — | — |
| 2025-09-25 | $3.70 | $4.01 | 127,700 | — | — |
| 2025-09-24 | $3.71 | $4.02 | 80,700 | — | — |
| 2025-09-23 | $3.59 | $3.89 | 211,600 | — | — |
| 2025-09-22 | $3.74 | $4.05 | 90,400 | — | — |
| 2025-09-19 | $3.70 | $4.01 | 191,600 | — | — |
| 2025-09-18 | $3.88 | $4.20 | 68,200 | — | — |
| 2025-09-17 | $3.76 | $4.07 | 70,700 | — | — |
| 2025-09-16 | $3.84 | $4.16 | 59,300 | — | — |
| 2025-09-15 | $3.83 | $4.15 | 95,200 | — | — |
| 2025-09-12 | $3.82 | $4.14 | 43,300 | — | — |
| 2025-09-11 | $3.92 | $4.25 | 78,200 | — | — |
| 2025-09-10 | $3.89 | $4.22 | 105,800 | — | — |
| 2025-09-09 | $4.00 | $4.33 | 144,800 | — | — |
| 2025-09-08 | $3.91 | $4.24 | 116,200 | — | — |
| 2025-09-05 | $3.66 | $3.97 | 93,000 | — | — |
| 2025-09-04 | $3.63 | $3.93 | 68,200 | — | — |
| 2025-09-03 | $3.48 | $3.77 | 107,900 | — | — |
| 2025-09-02 | $3.50 | $3.79 | 88,700 | — | — |
| 2025-08-29 | $3.63 | $3.93 | 56,800 | — | — |
| 2025-08-28 | $3.63 | $3.93 | 95,300 | — | — |
| 2025-08-27 | $3.69 | $4.00 | 61,000 | — | — |
| 2025-08-26 | $3.74 | $4.05 | 98,700 | — | — |
| 2025-08-25 | $3.77 | $4.09 | 100,600 | — | — |
| 2025-08-22 | $3.73 | $4.04 | 198,300 | — | — |
| 2025-08-21 | $3.50 | $3.79 | 69,100 | — | — |
| 2025-08-20 | $3.49 | $3.78 | 82,500 | — | — |
| 2025-08-19 | $3.49 | $3.78 | 76,100 | — | — |
| 2025-08-18 | $3.49 | $3.78 | 108,600 | — | — |
| 2025-08-15 | $3.39 | $3.67 | 66,900 | — | — |
| 2025-08-14 | $3.39 | $3.67 | 117,800 | — | — |
| 2025-08-13 | $3.51 | $3.80 | 220,200 | — | — |
| 2025-08-12 | $3.17 | $3.44 | 259,200 | — | — |
| 2025-08-11 | $3.21 | $3.48 | 201,200 | — | — |
| 2025-08-08 | $3.45 | $3.71 | 329,800 | — | — |
| 2025-08-07 | $3.13 | $3.37 | 396,500 | — | — |
| 2025-08-06 | $3.15 | $3.39 | 865,500 | — | — |
| 2025-08-05 | $3.23 | $3.48 | 933,600 | — | — |
| 2025-08-04 | $3.25 | $3.50 | 346,500 | — | — |
| 2025-08-01 | $3.16 | $3.40 | 556,400 | — | — |
| 2025-07-31 | $3.60 | $3.87 | 142,100 | — | — |
| 2025-07-30 | $3.73 | $4.01 | 110,000 | — | — |
| 2025-07-29 | $3.79 | $4.08 | 56,300 | — | — |
| 2025-07-28 | $3.88 | $4.17 | 71,400 | — | — |
| 2025-07-25 | $3.93 | $4.23 | 55,200 | — | — |
| 2025-07-24 | $3.82 | $4.11 | 73,000 | — | — |
| 2025-07-23 | $3.99 | $4.29 | 100,200 | — | — |
| 2025-07-22 | $3.87 | $4.16 | 141,400 | — | — |
| 2025-07-21 | $3.69 | $3.97 | 131,800 | — | — |
| 2025-07-18 | $3.59 | $3.86 | 88,200 | — | — |
| 2025-07-17 | $3.56 | $3.83 | 74,700 | — | — |
| 2025-07-16 | $3.54 | $3.81 | 102,100 | — | — |
| 2025-07-15 | $3.55 | $3.82 | 106,000 | — | — |
| 2025-07-14 | $3.59 | $3.86 | 93,300 | — | — |
| 2025-07-11 | $3.64 | $3.92 | 79,200 | — | — |
| 2025-07-10 | $3.68 | $3.96 | 97,500 | — | — |
| 2025-07-09 | $3.62 | $3.89 | 191,400 | — | — |
| 2025-07-08 | $3.57 | $3.84 | 103,800 | — | — |
| 2025-07-07 | $3.60 | $3.87 | 193,600 | — | — |
| 2025-07-03 | $3.65 | $3.93 | 152,200 | — | — |
| 2025-07-02 | $3.66 | $3.94 | 644,500 | — | — |
| 2025-07-01 | $3.51 | $3.78 | 644,500 | — | — |
| 2025-06-30 | $3.47 | $3.73 | 140,500 | — | — |
| 2025-06-27 | $3.58 | $3.85 | 255,100 | — | — |
| 2025-06-26 | $3.54 | $3.81 | 117,600 | — | — |
| 2025-06-25 | $3.54 | $3.81 | 152,600 | — | — |
| 2025-06-24 | $3.54 | $3.81 | 307,900 | — | — |
| 2025-06-23 | $3.53 | $3.80 | 205,700 | — | — |
| 2025-06-20 | $3.51 | $3.78 | 124,000 | — | — |
| 2025-06-18 | $3.52 | $3.79 | 104,100 | — | — |
| 2025-06-17 | $3.51 | $3.78 | 109,700 | — | — |
| 2025-06-16 | $3.55 | $3.82 | 70,700 | — | — |
| 2025-06-13 | $3.55 | $3.82 | 120,000 | — | — |
| 2025-06-12 | $3.58 | $3.85 | 71,500 | — | — |
| 2025-06-11 | $3.50 | $3.77 | 55,800 | — | — |
| 2025-06-10 | $3.53 | $3.80 | 72,500 | — | — |
| 2025-06-09 | $3.51 | $3.78 | 107,500 | — | — |
| 2025-06-06 | $3.38 | $3.64 | 148,300 | — | — |
| 2025-06-05 | $3.37 | $3.63 | 87,500 | — | — |
| 2025-06-04 | $3.39 | $3.65 | 109,200 | — | — |
| 2025-06-03 | $3.34 | $3.59 | 131,200 | — | — |
| 2025-06-02 | $3.14 | $3.38 | 151,300 | — | — |
| 2025-05-30 | $3.18 | $3.42 | 262,600 | — | — |
| 2025-05-29 | $3.21 | $3.45 | 172,800 | — | — |
| 2025-05-28 | $3.10 | $3.34 | 176,500 | — | — |
| 2025-05-27 | $3.09 | $3.32 | 131,400 | — | — |
| 2025-05-23 | $3.12 | $3.36 | 120,200 | — | — |
| 2025-05-22 | $3.17 | $3.41 | 135,500 | — | — |
| 2025-05-21 | $3.08 | $3.31 | 176,900 | — | — |
| 2025-05-20 | $3.14 | $3.38 | 180,400 | — | — |
| 2025-05-19 | $3.15 | $3.39 | 165,000 | — | — |
| 2025-05-16 | $3.27 | $3.49 | 152,900 | — | — |
| 2025-05-15 | $3.20 | $3.42 | 104,400 | — | — |
| 2025-05-14 | $3.23 | $3.45 | 178,900 | — | — |
| 2025-05-13 | $3.39 | $3.62 | 193,600 | — | — |
| 2025-05-12 | $3.32 | $3.54 | 221,900 | — | — |
| 2025-05-09 | $3.23 | $3.45 | 241,400 | — | — |
| 2025-05-08 | $3.50 | $3.74 | 128,100 | — | — |
| 2025-05-07 | $3.41 | $3.64 | 96,900 | — | — |
| 2025-05-06 | $3.27 | $3.49 | 110,600 | — | — |
| 2025-05-05 | $3.31 | $3.53 | 122,900 | — | — |
| 2025-05-02 | $3.35 | $3.58 | 158,200 | — | — |
| 2025-05-01 | $3.30 | $3.52 | 113,400 | — | — |
| 2025-04-30 | $3.29 | $3.51 | 269,200 | — | — |
| 2025-04-29 | $3.33 | $3.56 | 242,800 | — | — |
| 2025-04-28 | $3.28 | $3.50 | 271,400 | — | — |
| 2025-04-25 | $3.38 | $3.61 | 231,500 | — | — |
| 2025-04-24 | $3.43 | $3.66 | 195,300 | — | — |
| 2025-04-23 | $3.42 | $3.65 | 205,500 | — | — |
| 2025-04-22 | $3.35 | $3.58 | 192,400 | — | — |
| 2025-04-21 | $3.32 | $3.54 | 295,900 | — | — |
| 2025-04-17 | $3.26 | $3.48 | 231,200 | — | — |
| 2025-04-16 | $3.30 | $3.52 | 237,000 | — | — |
| 2025-04-15 | $3.37 | $3.60 | 234,200 | — | — |
| 2025-04-14 | $3.47 | $3.70 | 205,000 | — | — |
| 2025-04-11 | $3.44 | $3.67 | 143,800 | — | — |
| 2025-04-10 | $3.41 | $3.64 | 168,500 | — | — |
| 2025-04-09 | $3.61 | $3.85 | 276,700 | — | — |
| 2025-04-08 | $3.42 | $3.65 | 485,900 | — | — |
| 2025-04-07 | $3.53 | $3.77 | 570,000 | — | — |
| 2025-04-04 | $3.61 | $3.85 | 247,100 | — | — |
| 2025-04-03 | $3.59 | $3.83 | 306,500 | — | — |
| 2025-04-02 | $3.83 | $4.09 | 79,400 | — | — |
| 2025-04-01 | $3.76 | $4.01 | 136,500 | — | — |
| 2025-03-31 | $3.75 | $4.00 | 90,300 | — | — |
| 2025-03-28 | $3.83 | $4.09 | 102,800 | — | — |
| 2025-03-27 | $3.97 | $4.24 | 52,000 | — | — |
| 2025-03-26 | $3.92 | $4.19 | 87,700 | — | — |
| 2025-03-25 | $3.96 | $4.23 | 74,600 | — | — |
| 2025-03-24 | $4.00 | $4.27 | 126,100 | — | — |
| 2025-03-21 | $3.89 | $4.15 | 252,400 | — | — |
| 2025-03-20 | $3.95 | $4.22 | 144,800 | — | — |
| 2025-03-19 | $4.01 | $4.28 | 101,900 | — | — |
| 2025-03-18 | $4.01 | $4.28 | 161,000 | — | — |
| 2025-03-17 | $4.04 | $4.31 | 205,400 | — | — |
| 2025-03-14 | $4.04 | $4.29 | 86,000 | — | — |
| 2025-03-13 | $4.06 | $4.31 | 270,700 | — | — |
| 2025-03-12 | $3.96 | $4.20 | 152,000 | — | — |
| 2025-03-11 | $4.11 | $4.36 | 231,900 | — | — |
| 2025-03-10 | $4.02 | $4.27 | 192,500 | — | — |
| 2025-03-07 | $4.43 | $4.70 | 305,400 | — | — |
| 2025-03-06 | $4.26 | $4.52 | 232,900 | — | — |
| 2025-03-05 | $4.30 | $4.56 | 222,100 | — | — |
| 2025-03-04 | $4.39 | $4.66 | 162,000 | — | — |
| 2025-03-03 | $4.44 | $4.71 | 157,100 | — | — |
| 2025-02-28 | $4.60 | $4.88 | 125,300 | — | — |
| 2025-02-27 | $4.54 | $4.82 | 99,100 | — | — |
| 2025-02-26 | $4.70 | $4.99 | 117,100 | — | — |
| 2025-02-25 | $4.72 | $5.01 | 93,100 | — | — |
| 2025-02-24 | $4.73 | $5.02 | 129,500 | — | — |
| 2025-02-21 | $4.75 | $5.04 | 112,500 | — | — |
| 2025-02-20 | $4.80 | $5.09 | 47,900 | — | — |
| 2025-02-19 | $4.91 | $5.21 | 90,700 | — | — |
| 2025-02-18 | $4.90 | $5.20 | 72,900 | — | — |
| 2025-02-14 | $4.85 | $5.15 | 43,500 | — | — |
| 2025-02-13 | $4.99 | $5.29 | 220,600 | — | — |
| 2025-02-12 | $4.74 | $5.03 | 119,500 | — | — |
| 2025-02-11 | $4.79 | $5.08 | 97,100 | — | — |
| 2025-02-10 | $4.73 | $5.02 | 91,200 | — | — |
| 2025-02-07 | $4.74 | $5.03 | 121,700 | — | — |
| 2025-02-06 | $4.79 | $5.08 | 84,000 | — | — |
| 2025-02-05 | $4.78 | $5.07 | 150,600 | — | — |
| 2025-02-04 | $4.84 | $5.14 | 222,200 | — | — |
| 2025-02-03 | $4.58 | $4.86 | 132,500 | — | — |
| 2025-01-31 | $4.86 | $5.16 | 120,300 | — | — |
| 2025-01-30 | $5.00 | $5.31 | 168,900 | — | — |
| 2025-01-29 | $4.87 | $5.17 | 71,700 | — | — |
| 2025-01-28 | $4.72 | $5.01 | 83,000 | — | — |
| 2025-01-27 | $4.81 | $5.10 | 161,800 | — | — |
| 2025-01-24 | $4.78 | $5.07 | 132,600 | — | — |
| 2025-01-23 | $4.85 | $5.15 | 138,400 | — | — |
| 2025-01-22 | $4.81 | $5.10 | 270,000 | — | — |
| 2025-01-21 | $4.78 | $5.07 | 108,600 | — | — |
| 2025-01-17 | $4.61 | $4.89 | 97,600 | — | — |
| 2025-01-16 | $4.57 | $4.85 | 89,900 | — | — |
| 2025-01-15 | $4.55 | $4.83 | 79,300 | — | — |
| 2025-01-14 | $4.44 | $4.71 | 135,600 | — | — |
| 2025-01-13 | $4.41 | $4.68 | 103,900 | — | — |
| 2025-01-10 | $4.40 | $4.67 | 128,700 | — | — |
| 2025-01-08 | $4.46 | $4.73 | 195,100 | — | — |
| 2025-01-07 | $4.55 | $4.83 | 108,300 | — | — |
| 2025-01-06 | $4.57 | $4.85 | 118,600 | — | — |
| 2025-01-03 | $4.65 | $4.93 | 134,300 | — | — |
| 2025-01-02 | $4.57 | $4.85 | 175,200 | — | — |