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
- 2003-10-07 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 | $2.77 | $8.07 | 33,200 | — | — |
| 2025-12-30 | $2.69 | $7.83 | 60,200 | — | — |
| 2025-12-29 | $2.67 | $7.78 | 41,900 | — | — |
| 2025-12-26 | $2.67 | $7.78 | 42,100 | — | — |
| 2025-12-24 | $2.64 | $7.69 | 19,500 | — | — |
| 2025-12-23 | $2.64 | $7.69 | 56,200 | — | — |
| 2025-12-22 | $2.60 | $7.57 | 71,100 | — | — |
| 2025-12-19 | $2.62 | $7.63 | 11,900 | — | — |
| 2025-12-18 | $2.61 | $7.60 | 20,500 | — | — |
| 2025-12-17 | $2.58 | $7.51 | 40,600 | — | — |
| 2025-12-16 | $2.58 | $7.51 | 107,800 | — | — |
| 2025-12-15 | $2.60 | $7.57 | 66,500 | — | — |
| 2025-12-12 | $2.62 | $7.63 | 130,700 | — | — |
| 2025-12-11 | $2.83 | $8.01 | 38,800 | — | — |
| 2025-12-10 | $2.76 | $7.81 | 122,100 | — | — |
| 2025-12-09 | $2.75 | $7.78 | 29,200 | — | — |
| 2025-12-08 | $2.75 | $7.78 | 72,600 | — | — |
| 2025-12-05 | $2.74 | $7.75 | 96,800 | — | — |
| 2025-12-04 | $2.75 | $7.78 | 65,500 | — | — |
| 2025-12-03 | $2.73 | $7.73 | 98,700 | — | — |
| 2025-12-02 | $2.74 | $7.75 | 72,500 | — | — |
| 2025-12-01 | $2.75 | $7.78 | 79,300 | — | — |
| 2025-11-28 | $2.73 | $7.73 | 72,600 | — | — |
| 2025-11-26 | $2.74 | $7.75 | 94,700 | — | — |
| 2025-11-25 | $2.75 | $7.78 | 114,900 | — | — |
| 2025-11-24 | $2.73 | $7.73 | 100,000 | — | — |
| 2025-11-21 | $2.73 | $7.73 | 46,900 | — | — |
| 2025-11-20 | $2.63 | $7.44 | 71,600 | — | — |
| 2025-11-19 | $2.70 | $7.64 | 54,200 | — | — |
| 2025-11-18 | $2.72 | $7.70 | 78,100 | — | — |
| 2025-11-17 | $2.73 | $7.73 | 172,800 | — | — |
| 2025-11-14 | $2.78 | $7.87 | 75,000 | — | — |
| 2025-11-13 | $2.76 | $7.81 | 58,800 | — | — |
| 2025-11-12 | $2.77 | $7.84 | 524,300 | — | — |
| 2025-11-11 | $2.63 | $7.44 | 13,100 | — | — |
| 2025-11-10 | $2.66 | $7.53 | 229,900 | — | — |
| 2025-11-07 | $2.77 | $7.84 | 25,100 | — | — |
| 2025-11-06 | $2.78 | $7.87 | 63,200 | — | — |
| 2025-11-05 | $2.85 | $8.07 | 14,900 | — | — |
| 2025-11-04 | $2.82 | $7.98 | 23,600 | — | — |
| 2025-11-03 | $2.88 | $8.15 | 53,400 | — | — |
| 2025-10-31 | $2.88 | $8.15 | 46,100 | — | — |
| 2025-10-30 | $2.88 | $8.15 | 50,500 | — | — |
| 2025-10-29 | $2.91 | $8.24 | 26,500 | — | — |
| 2025-10-28 | $2.91 | $8.24 | 10,300 | — | — |
| 2025-10-27 | $2.93 | $8.29 | 13,600 | — | — |
| 2025-10-24 | $2.93 | $8.29 | 39,600 | — | — |
| 2025-10-23 | $2.90 | $8.21 | 8,200 | — | — |
| 2025-10-22 | $2.88 | $8.15 | 9,400 | — | — |
| 2025-10-21 | $2.88 | $8.15 | 21,200 | — | — |
| 2025-10-20 | $2.87 | $8.12 | 60,800 | — | — |
| 2025-10-17 | $2.85 | $8.07 | 8,200 | — | — |
| 2025-10-16 | $2.85 | $8.07 | 46,300 | — | — |
| 2025-10-15 | $2.89 | $8.18 | 24,600 | — | — |
| 2025-10-14 | $2.89 | $8.18 | 39,100 | — | — |
| 2025-10-13 | $2.85 | $8.07 | 35,600 | — | — |
| 2025-10-10 | $2.85 | $8.07 | 20,100 | — | — |
| 2025-10-09 | $2.88 | $8.15 | 9,500 | — | — |
| 2025-10-08 | $2.91 | $8.24 | 7,200 | — | — |
| 2025-10-07 | $2.88 | $8.15 | 13,100 | — | — |
| 2025-10-06 | $2.95 | $8.35 | 11,400 | — | — |
| 2025-10-03 | $2.98 | $8.43 | 25,400 | — | — |
| 2025-10-02 | $2.97 | $8.41 | 24,900 | — | — |
| 2025-10-01 | $2.96 | $8.38 | 33,600 | — | — |
| 2025-09-30 | $2.91 | $8.24 | 38,400 | — | — |
| 2025-09-29 | $2.86 | $8.09 | 20,400 | — | — |
| 2025-09-26 | $2.90 | $8.21 | 38,900 | — | — |
| 2025-09-25 | $2.89 | $8.18 | 20,500 | — | — |
| 2025-09-24 | $2.88 | $8.15 | 14,400 | — | — |
| 2025-09-23 | $2.86 | $8.09 | 8,700 | — | — |
| 2025-09-22 | $2.86 | $8.09 | 6,500 | — | — |
| 2025-09-19 | $2.90 | $8.21 | 49,500 | — | — |
| 2025-09-18 | $2.90 | $8.21 | 5,800 | — | — |
| 2025-09-17 | $2.89 | $8.18 | 14,800 | — | — |
| 2025-09-16 | $2.91 | $8.24 | 46,400 | — | — |
| 2025-09-15 | $2.96 | $8.38 | 117,400 | — | — |
| 2025-09-12 | $2.98 | $8.43 | 71,800 | — | — |
| 2025-09-11 | $3.02 | $8.32 | 71,900 | — | — |
| 2025-09-10 | $3.00 | $8.27 | 45,800 | — | — |
| 2025-09-09 | $3.01 | $8.29 | 34,300 | — | — |
| 2025-09-08 | $3.05 | $8.40 | 149,300 | — | — |
| 2025-09-05 | $3.05 | $8.40 | 23,500 | — | — |
| 2025-09-04 | $3.05 | $8.40 | 24,400 | — | — |
| 2025-09-03 | $3.02 | $8.32 | 24,000 | — | — |
| 2025-09-02 | $3.07 | $8.46 | 59,000 | — | — |
| 2025-08-29 | $3.00 | $8.27 | 29,800 | — | — |
| 2025-08-28 | $3.00 | $8.27 | 15,900 | — | — |
| 2025-08-27 | $3.08 | $8.49 | 19,900 | — | — |
| 2025-08-26 | $3.02 | $8.32 | 44,300 | — | — |
| 2025-08-25 | $3.01 | $8.29 | 15,500 | — | — |
| 2025-08-22 | $3.02 | $8.32 | 28,900 | — | — |
| 2025-08-21 | $2.99 | $8.24 | 33,900 | — | — |
| 2025-08-20 | $3.01 | $8.29 | 39,800 | — | — |
| 2025-08-19 | $2.97 | $8.18 | 24,500 | — | — |
| 2025-08-18 | $2.94 | $8.10 | 53,200 | — | — |
| 2025-08-15 | $2.91 | $8.02 | 15,700 | — | — |
| 2025-08-14 | $2.91 | $8.02 | 74,800 | — | — |
| 2025-08-13 | $2.80 | $7.71 | 31,300 | — | — |
| 2025-08-12 | $2.85 | $7.85 | 13,700 | — | — |
| 2025-08-11 | $2.85 | $7.85 | 17,700 | — | — |
| 2025-08-08 | $2.84 | $7.82 | 5,500 | — | — |
| 2025-08-07 | $2.81 | $7.74 | 6,400 | — | — |
| 2025-08-06 | $2.86 | $7.88 | 32,200 | — | — |
| 2025-08-05 | $2.86 | $7.88 | 40,900 | — | — |
| 2025-08-04 | $2.86 | $7.88 | 7,100 | — | — |
| 2025-08-01 | $2.79 | $7.69 | 9,000 | — | — |
| 2025-07-31 | $2.79 | $7.69 | 14,400 | — | — |
| 2025-07-30 | $2.80 | $7.71 | 14,000 | — | — |
| 2025-07-29 | $2.82 | $7.77 | 15,400 | — | — |
| 2025-07-28 | $2.83 | $7.80 | 41,400 | — | — |
| 2025-07-25 | $2.95 | $8.13 | 16,700 | — | — |
| 2025-07-24 | $2.93 | $8.07 | 11,600 | — | — |
| 2025-07-23 | $2.96 | $8.16 | 10,000 | — | — |
| 2025-07-22 | $2.90 | $7.99 | 14,100 | — | — |
| 2025-07-21 | $2.89 | $7.96 | 6,600 | — | — |
| 2025-07-18 | $2.88 | $7.93 | 20,100 | — | — |
| 2025-07-17 | $2.90 | $7.99 | 21,300 | — | — |
| 2025-07-16 | $2.87 | $7.91 | 7,000 | — | — |
| 2025-07-15 | $2.85 | $7.85 | 14,300 | — | — |
| 2025-07-14 | $2.90 | $7.99 | 10,500 | — | — |
| 2025-07-11 | $2.92 | $8.05 | 20,400 | — | — |
| 2025-07-10 | $2.90 | $7.99 | 8,300 | — | — |
| 2025-07-09 | $2.91 | $8.02 | 6,700 | — | — |
| 2025-07-08 | $2.91 | $8.02 | 22,100 | — | — |
| 2025-07-07 | $2.89 | $7.96 | 13,200 | — | — |
| 2025-07-03 | $2.95 | $8.13 | 18,800 | — | — |
| 2025-07-02 | $2.89 | $7.96 | 19,100 | — | — |
| 2025-07-01 | $2.87 | $7.91 | 35,900 | — | — |
| 2025-06-30 | $2.87 | $7.91 | 37,100 | — | — |
| 2025-06-27 | $2.80 | $7.71 | 35,800 | — | — |
| 2025-06-26 | $2.82 | $7.77 | 45,200 | — | — |
| 2025-06-25 | $2.84 | $7.82 | 108,400 | — | — |
| 2025-06-24 | $3.20 | $8.82 | 54,700 | — | — |
| 2025-06-23 | $3.04 | $8.38 | 26,500 | — | — |
| 2025-06-20 | $3.05 | $8.40 | 51,100 | — | — |
| 2025-06-18 | $3.09 | $8.51 | 24,300 | — | — |
| 2025-06-17 | $3.12 | $8.60 | 78,900 | — | — |
| 2025-06-16 | $2.98 | $8.21 | 44,400 | — | — |
| 2025-06-13 | $2.95 | $8.13 | 117,800 | — | — |
| 2025-06-12 | $3.11 | $8.35 | 198,900 | — | — |
| 2025-06-11 | $3.06 | $8.21 | 31,600 | — | — |
| 2025-06-10 | $3.08 | $8.27 | 48,100 | — | — |
| 2025-06-09 | $3.14 | $8.43 | 40,800 | — | — |
| 2025-06-06 | $3.11 | $8.35 | 26,500 | — | — |
| 2025-06-05 | $3.13 | $8.40 | 18,400 | — | — |
| 2025-06-04 | $3.15 | $8.46 | 36,300 | — | — |
| 2025-06-03 | $3.09 | $8.29 | 39,900 | — | — |
| 2025-06-02 | $3.16 | $8.48 | 22,700 | — | — |
| 2025-05-30 | $3.23 | $8.67 | 34,500 | — | — |
| 2025-05-29 | $3.31 | $8.89 | 12,000 | — | — |
| 2025-05-28 | $3.31 | $8.89 | 8,700 | — | — |
| 2025-05-27 | $3.27 | $8.78 | 6,700 | — | — |
| 2025-05-23 | $3.19 | $8.56 | 12,900 | — | — |
| 2025-05-22 | $3.27 | $8.78 | 5,000 | — | — |
| 2025-05-21 | $3.18 | $8.54 | 24,400 | — | — |
| 2025-05-20 | $3.29 | $8.83 | 20,100 | — | — |
| 2025-05-19 | $3.26 | $8.75 | 4,500 | — | — |
| 2025-05-16 | $3.28 | $8.80 | 14,900 | — | — |
| 2025-05-15 | $3.30 | $8.86 | 11,000 | — | — |
| 2025-05-14 | $3.27 | $8.78 | 42,500 | — | — |
| 2025-05-13 | $3.20 | $8.59 | 22,600 | — | — |
| 2025-05-12 | $3.16 | $8.48 | 30,600 | — | — |
| 2025-05-09 | $3.08 | $8.27 | 4,200 | — | — |
| 2025-05-08 | $3.04 | $8.16 | 35,700 | — | — |
| 2025-05-07 | $3.01 | $8.08 | 17,900 | — | — |
| 2025-05-06 | $2.96 | $7.95 | 8,700 | — | — |
| 2025-05-05 | $2.98 | $8.00 | 17,000 | — | — |
| 2025-05-02 | $2.99 | $8.03 | 7,100 | — | — |
| 2025-05-01 | $2.95 | $7.92 | 46,600 | — | — |
| 2025-04-30 | $2.99 | $8.03 | 13,000 | — | — |
| 2025-04-29 | $3.00 | $8.05 | 10,900 | — | — |
| 2025-04-28 | $2.96 | $7.95 | 23,100 | — | — |
| 2025-04-25 | $3.05 | $8.19 | 11,100 | — | — |
| 2025-04-24 | $3.04 | $8.16 | 22,600 | — | — |
| 2025-04-23 | $2.95 | $7.92 | 6,200 | — | — |
| 2025-04-22 | $2.90 | $7.78 | 20,900 | — | — |
| 2025-04-21 | $2.80 | $7.52 | 18,400 | — | — |
| 2025-04-17 | $2.86 | $7.68 | 15,600 | — | — |
| 2025-04-16 | $2.87 | $7.70 | 18,200 | — | — |
| 2025-04-15 | $2.98 | $8.00 | 32,500 | — | — |
| 2025-04-14 | $2.96 | $7.95 | 26,800 | — | — |
| 2025-04-11 | $2.92 | $7.84 | 33,100 | — | — |
| 2025-04-10 | $3.05 | $8.19 | 23,000 | — | — |
| 2025-04-09 | $3.10 | $8.32 | 34,500 | — | — |
| 2025-04-08 | $3.00 | $8.05 | 32,300 | — | — |
| 2025-04-07 | $3.08 | $8.27 | 25,800 | — | — |
| 2025-04-04 | $3.27 | $8.78 | 36,300 | — | — |
| 2025-04-03 | $3.47 | $9.31 | 71,100 | — | — |
| 2025-04-02 | $3.60 | $9.66 | 28,100 | — | — |
| 2025-04-01 | $3.65 | $9.80 | 17,500 | — | — |
| 2025-03-31 | $3.64 | $9.77 | 28,800 | — | — |
| 2025-03-28 | $3.69 | $9.91 | 18,600 | — | — |
| 2025-03-27 | $3.76 | $10.09 | 29,500 | — | — |
| 2025-03-26 | $3.82 | $10.25 | 16,900 | — | — |
| 2025-03-25 | $3.80 | $10.20 | 11,900 | — | — |
| 2025-03-24 | $3.84 | $10.31 | 14,900 | — | — |
| 2025-03-21 | $3.86 | $10.36 | 14,500 | — | — |
| 2025-03-20 | $3.86 | $10.36 | 6,600 | — | — |
| 2025-03-19 | $3.90 | $10.47 | 52,600 | — | — |
| 2025-03-18 | $3.84 | $10.31 | 5,200 | — | — |
| 2025-03-17 | $3.87 | $10.39 | 3,700 | — | — |
| 2025-03-14 | $3.83 | $10.28 | 25,200 | — | — |
| 2025-03-13 | $3.88 | $10.20 | 13,600 | — | — |
| 2025-03-12 | $3.89 | $10.23 | 12,600 | — | — |
| 2025-03-11 | $3.90 | $10.25 | 15,000 | — | — |
| 2025-03-10 | $3.96 | $10.41 | 21,100 | — | — |
| 2025-03-07 | $4.04 | $10.62 | 8,400 | — | — |
| 2025-03-06 | $4.02 | $10.57 | 12,100 | — | — |
| 2025-03-05 | $4.06 | $10.67 | 15,100 | — | — |
| 2025-03-04 | $3.89 | $10.23 | 39,700 | — | — |
| 2025-03-03 | $4.06 | $10.67 | 15,200 | — | — |
| 2025-02-28 | $4.08 | $10.73 | 6,900 | — | — |
| 2025-02-27 | $4.05 | $10.65 | 16,000 | — | — |
| 2025-02-26 | $4.10 | $10.78 | 20,300 | — | — |
| 2025-02-25 | $4.10 | $10.78 | 14,100 | — | — |
| 2025-02-24 | $4.09 | $10.75 | 29,300 | — | — |
| 2025-02-21 | $4.17 | $10.96 | 8,700 | — | — |
| 2025-02-20 | $4.18 | $10.99 | 15,600 | — | — |
| 2025-02-19 | $4.17 | $10.96 | 42,200 | — | — |
| 2025-02-18 | $4.25 | $11.17 | 18,000 | — | — |
| 2025-02-14 | $4.29 | $11.28 | 6,800 | — | — |
| 2025-02-13 | $4.26 | $11.20 | 5,300 | — | — |
| 2025-02-12 | $4.28 | $11.25 | 54,000 | — | — |
| 2025-02-11 | $4.47 | $11.75 | 10,600 | — | — |
| 2025-02-10 | $4.47 | $11.75 | 6,200 | — | — |
| 2025-02-07 | $4.49 | $11.80 | 8,600 | — | — |
| 2025-02-06 | $4.52 | $11.88 | 6,000 | — | — |
| 2025-02-05 | $4.50 | $11.83 | 17,100 | — | — |
| 2025-02-04 | $4.48 | $11.78 | 13,600 | — | — |
| 2025-02-03 | $4.48 | $11.78 | 20,100 | — | — |
| 2025-01-31 | $4.50 | $11.83 | 15,400 | — | — |
| 2025-01-30 | $4.50 | $11.83 | 16,200 | — | — |
| 2025-01-29 | $4.50 | $11.83 | 12,000 | — | — |
| 2025-01-28 | $4.50 | $11.83 | 7,400 | — | — |
| 2025-01-27 | $4.46 | $11.73 | 18,800 | — | — |
| 2025-01-24 | $4.47 | $11.75 | 24,200 | — | — |
| 2025-01-23 | $4.49 | $11.80 | 3,800 | — | — |
| 2025-01-22 | $4.48 | $11.78 | 10,500 | — | — |
| 2025-01-21 | $4.51 | $11.86 | 13,400 | — | — |
| 2025-01-17 | $4.52 | $11.88 | 11,600 | — | — |
| 2025-01-16 | $4.54 | $11.94 | 8,700 | — | — |
| 2025-01-15 | $4.50 | $11.83 | 30,000 | — | — |
| 2025-01-14 | $4.48 | $11.78 | 13,500 | — | — |
| 2025-01-13 | $4.46 | $11.73 | 12,600 | — | — |
| 2025-01-10 | $4.47 | $11.75 | 9,000 | — | — |
| 2025-01-08 | $4.46 | $11.73 | 11,400 | — | — |
| 2025-01-07 | $4.50 | $11.83 | 80,300 | — | — |
| 2025-01-06 | $4.50 | $11.83 | 33,600 | — | — |
| 2025-01-03 | $4.50 | $11.83 | 21,900 | — | — |
| 2025-01-02 | $4.56 | $11.99 | 20,800 | — | — |