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
- 1999-03-01 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 | $3.09 | $3.09 | 12,800 | — | — |
| 2025-12-30 | $3.04 | $3.04 | 28,900 | — | — |
| 2025-12-29 | $3.00 | $3.00 | 15,500 | — | — |
| 2025-12-26 | $3.03 | $3.03 | 21,100 | — | — |
| 2025-12-24 | $3.00 | $3.00 | 10,700 | — | — |
| 2025-12-23 | $2.98 | $2.98 | 19,700 | — | — |
| 2025-12-22 | $3.01 | $3.01 | 26,500 | — | — |
| 2025-12-19 | $2.98 | $2.98 | 19,800 | — | — |
| 2025-12-18 | $3.00 | $3.00 | 8,400 | — | — |
| 2025-12-17 | $3.06 | $3.06 | 14,600 | — | — |
| 2025-12-16 | $3.07 | $3.07 | 33,200 | — | — |
| 2025-12-15 | $3.14 | $3.14 | 21,600 | — | — |
| 2025-12-12 | $3.30 | $3.30 | 11,400 | — | — |
| 2025-12-11 | $3.27 | $3.27 | 19,800 | — | — |
| 2025-12-10 | $3.30 | $3.30 | 35,400 | — | — |
| 2025-12-09 | $3.30 | $3.30 | 22,300 | — | — |
| 2025-12-08 | $3.27 | $3.27 | 9,500 | — | — |
| 2025-12-05 | $3.32 | $3.32 | 12,800 | — | — |
| 2025-12-04 | $3.31 | $3.31 | 9,900 | — | — |
| 2025-12-03 | $3.43 | $3.43 | 7,900 | — | — |
| 2025-12-02 | $3.41 | $3.41 | 16,700 | — | — |
| 2025-12-01 | $3.52 | $3.52 | 20,700 | — | — |
| 2025-11-28 | $3.49 | $3.49 | 9,900 | — | — |
| 2025-11-26 | $3.31 | $3.31 | 10,500 | — | — |
| 2025-11-25 | $3.29 | $3.29 | 11,500 | — | — |
| 2025-11-24 | $3.17 | $3.17 | 14,400 | — | — |
| 2025-11-21 | $3.15 | $3.15 | 15,800 | — | — |
| 2025-11-20 | $3.16 | $3.16 | 25,500 | — | — |
| 2025-11-19 | $3.33 | $3.33 | 12,600 | — | — |
| 2025-11-18 | $3.25 | $3.25 | 9,800 | — | — |
| 2025-11-17 | $3.43 | $3.43 | 42,400 | — | — |
| 2025-11-14 | $3.53 | $3.53 | 37,900 | — | — |
| 2025-11-13 | $3.34 | $3.34 | 22,800 | — | — |
| 2025-11-12 | $3.17 | $3.17 | 22,700 | — | — |
| 2025-11-11 | $3.22 | $3.22 | 41,200 | — | — |
| 2025-11-10 | $3.44 | $3.44 | 13,500 | — | — |
| 2025-11-07 | $3.45 | $3.45 | 24,300 | — | — |
| 2025-11-06 | $3.59 | $3.59 | 25,800 | — | — |
| 2025-11-05 | $3.66 | $3.66 | 28,100 | — | — |
| 2025-11-04 | $3.67 | $3.67 | 28,300 | — | — |
| 2025-11-03 | $3.91 | $3.91 | 19,300 | — | — |
| 2025-10-31 | $3.91 | $3.91 | 22,700 | — | — |
| 2025-10-30 | $3.97 | $3.97 | 24,100 | — | — |
| 2025-10-29 | $4.16 | $4.16 | 30,900 | — | — |
| 2025-10-28 | $4.23 | $4.23 | 34,200 | — | — |
| 2025-10-27 | $4.35 | $4.35 | 61,100 | — | — |
| 2025-10-24 | $4.03 | $4.03 | 19,200 | — | — |
| 2025-10-23 | $4.09 | $4.09 | 33,600 | — | — |
| 2025-10-22 | $4.10 | $4.10 | 54,100 | — | — |
| 2025-10-21 | $4.19 | $4.19 | 48,000 | — | — |
| 2025-10-20 | $4.60 | $4.60 | 116,900 | — | — |
| 2025-10-17 | $3.95 | $3.95 | 42,900 | — | — |
| 2025-10-16 | $3.88 | $3.88 | 98,200 | — | — |
| 2025-10-15 | $4.10 | $4.10 | 132,400 | — | — |
| 2025-10-14 | $3.84 | $3.84 | 117,200 | — | — |
| 2025-10-13 | $4.03 | $4.03 | 159,900 | — | — |
| 2025-10-10 | $3.16 | $3.16 | 32,000 | — | — |
| 2025-10-09 | $3.37 | $3.37 | 56,700 | — | — |
| 2025-10-08 | $3.39 | $3.39 | 40,700 | — | — |
| 2025-10-07 | $3.44 | $3.44 | 20,600 | — | — |
| 2025-10-06 | $3.45 | $3.45 | 48,400 | — | — |
| 2025-10-03 | $3.35 | $3.35 | 31,600 | — | — |
| 2025-10-02 | $3.39 | $3.39 | 38,900 | — | — |
| 2025-10-01 | $3.28 | $3.28 | 19,500 | — | — |
| 2025-09-30 | $3.36 | $3.36 | 27,700 | — | — |
| 2025-09-29 | $3.33 | $3.33 | 23,800 | — | — |
| 2025-09-26 | $3.26 | $3.26 | 26,400 | — | — |
| 2025-09-25 | $3.39 | $3.39 | 45,000 | — | — |
| 2025-09-24 | $3.43 | $3.43 | 37,800 | — | — |
| 2025-09-23 | $3.35 | $3.35 | 32,300 | — | — |
| 2025-09-22 | $3.28 | $3.28 | 46,400 | — | — |
| 2025-09-19 | $3.17 | $3.17 | 75,200 | — | — |
| 2025-09-18 | $3.06 | $3.06 | 32,200 | — | — |
| 2025-09-17 | $3.01 | $3.01 | 23,500 | — | — |
| 2025-09-16 | $3.05 | $3.05 | 13,800 | — | — |
| 2025-09-15 | $2.95 | $2.95 | 41,500 | — | — |
| 2025-09-12 | $3.06 | $3.06 | 15,200 | — | — |
| 2025-09-11 | $2.98 | $2.98 | 35,800 | — | — |
| 2025-09-10 | $3.06 | $3.06 | 20,600 | — | — |
| 2025-09-09 | $2.99 | $2.99 | 32,500 | — | — |
| 2025-09-08 | $2.79 | $2.79 | 29,800 | — | — |
| 2025-09-05 | $2.77 | $2.77 | 59,200 | — | — |
| 2025-09-04 | $2.90 | $2.90 | 34,000 | — | — |
| 2025-09-03 | $2.87 | $2.87 | 36,500 | — | — |
| 2025-09-02 | $2.81 | $2.81 | 32,700 | — | — |
| 2025-08-29 | $2.82 | $2.82 | 10,300 | — | — |
| 2025-08-28 | $2.87 | $2.87 | 9,400 | — | — |
| 2025-08-27 | $2.90 | $2.90 | 25,200 | — | — |
| 2025-08-26 | $2.80 | $2.80 | 15,200 | — | — |
| 2025-08-25 | $2.82 | $2.82 | 29,000 | — | — |
| 2025-08-22 | $2.91 | $2.91 | 20,800 | — | — |
| 2025-08-21 | $2.80 | $2.80 | 19,500 | — | — |
| 2025-08-20 | $2.90 | $2.90 | 15,200 | — | — |
| 2025-08-19 | $3.08 | $3.08 | 17,100 | — | — |
| 2025-08-18 | $2.96 | $2.96 | 28,600 | — | — |
| 2025-08-15 | $2.94 | $2.94 | 23,700 | — | — |
| 2025-08-14 | $2.93 | $2.93 | 25,400 | — | — |
| 2025-08-13 | $2.93 | $2.93 | 92,100 | — | — |
| 2025-08-12 | $3.16 | $3.16 | 138,100 | — | — |
| 2025-08-11 | $3.68 | $3.68 | 31,200 | — | — |
| 2025-08-08 | $3.61 | $3.61 | 12,900 | — | — |
| 2025-08-07 | $3.54 | $3.54 | 13,700 | — | — |
| 2025-08-06 | $3.67 | $3.67 | 13,800 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 5,900 | — | — |
| 2025-08-04 | $3.56 | $3.56 | 48,300 | — | — |
| 2025-08-01 | $3.67 | $3.67 | 15,700 | — | — |
| 2025-07-31 | $3.86 | $3.86 | 20,500 | — | — |
| 2025-07-30 | $3.85 | $3.85 | 4,600 | — | — |
| 2025-07-29 | $3.95 | $3.95 | 18,000 | — | — |
| 2025-07-28 | $4.14 | $4.14 | 67,800 | — | — |
| 2025-07-25 | $3.74 | $3.74 | 21,400 | — | — |
| 2025-07-24 | $3.94 | $3.94 | 50,100 | — | — |
| 2025-07-23 | $3.69 | $3.69 | 14,400 | — | — |
| 2025-07-22 | $3.48 | $3.48 | 38,600 | — | — |
| 2025-07-21 | $3.50 | $3.50 | 48,900 | — | — |
| 2025-07-18 | $3.69 | $3.69 | 64,900 | — | — |
| 2025-07-17 | $3.44 | $3.44 | 58,500 | — | — |
| 2025-07-16 | $3.14 | $3.14 | 20,200 | — | — |
| 2025-07-15 | $3.15 | $3.15 | 12,000 | — | — |
| 2025-07-14 | $3.22 | $3.22 | 34,500 | — | — |
| 2025-07-11 | $3.27 | $3.27 | 21,400 | — | — |
| 2025-07-10 | $3.31 | $3.31 | 9,100 | — | — |
| 2025-07-09 | $3.24 | $3.24 | 41,100 | — | — |
| 2025-07-08 | $3.45 | $3.45 | 55,400 | — | — |
| 2025-07-07 | $3.26 | $3.26 | 50,600 | — | — |
| 2025-07-03 | $3.13 | $3.13 | 13,400 | — | — |
| 2025-07-02 | $3.04 | $3.04 | 28,100 | — | — |
| 2025-07-01 | $2.94 | $2.94 | 38,100 | — | — |
| 2025-06-30 | $2.98 | $2.98 | 10,100 | — | — |
| 2025-06-27 | $2.86 | $2.86 | 38,900 | — | — |
| 2025-06-26 | $2.89 | $2.89 | 21,400 | — | — |
| 2025-06-25 | $2.96 | $2.96 | 14,800 | — | — |
| 2025-06-24 | $2.90 | $2.90 | 30,000 | — | — |
| 2025-06-23 | $2.81 | $2.81 | 15,900 | — | — |
| 2025-06-20 | $2.82 | $2.82 | 24,100 | — | — |
| 2025-06-18 | $2.81 | $2.81 | 48,400 | — | — |
| 2025-06-17 | $3.00 | $3.00 | 5,900 | — | — |
| 2025-06-16 | $3.03 | $3.03 | 27,900 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 13,500 | — | — |
| 2025-06-12 | $3.14 | $3.14 | 20,500 | — | — |
| 2025-06-11 | $3.06 | $3.06 | 16,100 | — | — |
| 2025-06-10 | $3.10 | $3.10 | 12,900 | — | — |
| 2025-06-09 | $3.10 | $3.10 | 9,500 | — | — |
| 2025-06-06 | $3.13 | $3.13 | 43,400 | — | — |
| 2025-06-05 | $3.48 | $3.48 | 31,000 | — | — |
| 2025-06-04 | $3.50 | $3.50 | 68,200 | — | — |
| 2025-06-03 | $3.10 | $3.10 | 19,900 | — | — |
| 2025-06-02 | $3.01 | $3.01 | 20,400 | — | — |
| 2025-05-30 | $3.03 | $3.03 | 16,100 | — | — |
| 2025-05-29 | $3.06 | $3.06 | 13,000 | — | — |
| 2025-05-28 | $3.18 | $3.18 | 27,200 | — | — |
| 2025-05-27 | $3.31 | $3.31 | 39,100 | — | — |
| 2025-05-23 | $3.17 | $3.17 | 126,300 | — | — |
| 2025-05-22 | $2.78 | $2.78 | 133,200 | — | — |
| 2025-05-21 | $2.55 | $2.55 | 45,900 | — | — |
| 2025-05-20 | $2.56 | $2.56 | 39,500 | — | — |
| 2025-05-19 | $2.52 | $2.52 | 48,100 | — | — |
| 2025-05-16 | $2.59 | $2.59 | 45,000 | — | — |
| 2025-05-15 | $2.60 | $2.60 | 35,300 | — | — |
| 2025-05-14 | $2.65 | $2.65 | 149,900 | — | — |
| 2025-05-13 | $2.91 | $2.91 | 42,800 | — | — |
| 2025-05-12 | $2.90 | $2.90 | 19,700 | — | — |
| 2025-05-09 | $2.84 | $2.84 | 6,900 | — | — |
| 2025-05-08 | $2.88 | $2.88 | 6,500 | — | — |
| 2025-05-07 | $2.89 | $2.89 | 83,500 | — | — |
| 2025-05-06 | $2.72 | $2.72 | 21,800 | — | — |
| 2025-05-05 | $2.83 | $2.83 | 12,100 | — | — |
| 2025-05-02 | $2.94 | $2.94 | 13,300 | — | — |
| 2025-05-01 | $2.97 | $2.97 | 2,400 | — | — |
| 2025-04-30 | $2.90 | $2.90 | 7,200 | — | — |
| 2025-04-29 | $2.99 | $2.99 | 7,300 | — | — |
| 2025-04-28 | $2.99 | $2.99 | 12,300 | — | — |
| 2025-04-25 | $3.11 | $3.11 | 8,500 | — | — |
| 2025-04-24 | $3.03 | $3.03 | 4,800 | — | — |
| 2025-04-23 | $3.01 | $3.01 | 12,900 | — | — |
| 2025-04-22 | $2.95 | $2.95 | 36,400 | — | — |
| 2025-04-21 | $2.96 | $2.96 | 17,800 | — | — |
| 2025-04-17 | $3.07 | $3.07 | 5,300 | — | — |
| 2025-04-16 | $3.10 | $3.10 | 4,300 | — | — |
| 2025-04-15 | $3.17 | $3.17 | 19,100 | — | — |
| 2025-04-14 | $3.07 | $3.07 | 20,700 | — | — |
| 2025-04-11 | $3.05 | $3.05 | 8,000 | — | — |
| 2025-04-10 | $2.90 | $2.90 | 13,100 | — | — |
| 2025-04-09 | $2.88 | $2.88 | 17,800 | — | — |
| 2025-04-08 | $2.74 | $2.74 | 17,000 | — | — |
| 2025-04-07 | $2.69 | $2.69 | 19,400 | — | — |
| 2025-04-04 | $2.67 | $2.67 | 59,000 | — | — |
| 2025-04-03 | $3.06 | $3.06 | 22,900 | — | — |
| 2025-04-02 | $3.08 | $3.08 | 24,800 | — | — |
| 2025-04-01 | $3.10 | $3.10 | 10,800 | — | — |
| 2025-03-31 | $3.07 | $3.07 | 10,300 | — | — |
| 2025-03-28 | $3.04 | $3.04 | 11,200 | — | — |
| 2025-03-27 | $3.08 | $3.08 | 3,300 | — | — |
| 2025-03-26 | $3.08 | $3.08 | 14,500 | — | — |
| 2025-03-25 | $3.02 | $3.02 | 6,000 | — | — |
| 2025-03-24 | $3.15 | $3.15 | 4,200 | — | — |
| 2025-03-21 | $3.08 | $3.08 | 32,200 | — | — |
| 2025-03-20 | $3.16 | $3.16 | 45,100 | — | — |
| 2025-03-19 | $3.15 | $3.15 | 49,100 | — | — |
| 2025-03-18 | $3.19 | $3.19 | 14,200 | — | — |
| 2025-03-17 | $3.06 | $3.06 | 8,500 | — | — |
| 2025-03-14 | $3.10 | $3.10 | 17,900 | — | — |
| 2025-03-13 | $3.04 | $3.04 | 5,700 | — | — |
| 2025-03-12 | $3.00 | $3.00 | 12,200 | — | — |
| 2025-03-11 | $3.00 | $3.00 | 14,200 | — | — |
| 2025-03-10 | $2.98 | $2.98 | 13,100 | — | — |
| 2025-03-07 | $2.95 | $2.95 | 23,100 | — | — |
| 2025-03-06 | $3.01 | $3.01 | 31,500 | — | — |
| 2025-03-05 | $3.00 | $3.00 | 15,300 | — | — |
| 2025-03-04 | $3.06 | $3.06 | 12,100 | — | — |
| 2025-03-03 | $2.96 | $2.96 | 27,900 | — | — |
| 2025-02-28 | $3.01 | $3.01 | 12,600 | — | — |
| 2025-02-27 | $3.05 | $3.05 | 10,600 | — | — |
| 2025-02-26 | $3.08 | $3.08 | 8,600 | — | — |
| 2025-02-25 | $3.03 | $3.03 | 24,400 | — | — |
| 2025-02-24 | $3.01 | $3.01 | 36,800 | — | — |
| 2025-02-21 | $3.24 | $3.24 | 15,900 | — | — |
| 2025-02-20 | $3.33 | $3.33 | 27,900 | — | — |
| 2025-02-19 | $3.56 | $3.56 | 29,500 | — | — |
| 2025-02-18 | $3.53 | $3.53 | 18,800 | — | — |
| 2025-02-14 | $3.71 | $3.71 | 21,200 | — | — |
| 2025-02-13 | $3.58 | $3.58 | 27,200 | — | — |
| 2025-02-12 | $3.67 | $3.67 | 10,700 | — | — |
| 2025-02-11 | $3.69 | $3.69 | 32,700 | — | — |
| 2025-02-10 | $3.89 | $3.89 | 98,900 | — | — |
| 2025-02-07 | $3.59 | $3.59 | 10,700 | — | — |
| 2025-02-06 | $3.60 | $3.60 | 19,800 | — | — |
| 2025-02-05 | $3.58 | $3.58 | 25,800 | — | — |
| 2025-02-04 | $3.51 | $3.51 | 29,100 | — | — |
| 2025-02-03 | $3.65 | $3.65 | 40,400 | — | — |
| 2025-01-31 | $3.55 | $3.55 | 32,400 | — | — |
| 2025-01-30 | $3.45 | $3.45 | 18,400 | — | — |
| 2025-01-29 | $3.48 | $3.48 | 9,500 | — | — |
| 2025-01-28 | $3.43 | $3.43 | 17,500 | — | — |
| 2025-01-27 | $3.54 | $3.54 | 31,300 | — | — |
| 2025-01-24 | $3.47 | $3.47 | 31,300 | — | — |
| 2025-01-23 | $3.59 | $3.59 | 29,500 | — | — |
| 2025-01-22 | $3.60 | $3.60 | 26,800 | — | — |
| 2025-01-21 | $3.75 | $3.75 | 41,900 | — | — |
| 2025-01-17 | $3.78 | $3.78 | 14,900 | — | — |
| 2025-01-16 | $3.73 | $3.73 | 15,800 | — | — |
| 2025-01-15 | $3.77 | $3.77 | 32,600 | — | — |
| 2025-01-14 | $3.86 | $3.86 | 13,800 | — | — |
| 2025-01-13 | $3.77 | $3.77 | 47,800 | — | — |
| 2025-01-10 | $3.51 | $3.51 | 70,600 | — | — |
| 2025-01-08 | $4.11 | $4.11 | 35,400 | — | — |
| 2025-01-07 | $4.42 | $4.42 | 50,500 | — | — |
| 2025-01-06 | $4.51 | $4.51 | 36,900 | — | — |
| 2025-01-03 | $4.52 | $4.52 | 38,800 | — | — |
| 2025-01-02 | $4.68 | $4.68 | 44,300 | — | — |