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
- 1995-07-19 to 2026-09-02
- 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 | $3.46 | $19.59 | 5,000 | — | — |
| 2025-12-30 | $3.60 | $20.39 | 12,600 | — | — |
| 2025-12-29 | $3.58 | $20.27 | 8,000 | — | — |
| 2025-12-26 | $3.52 | $19.93 | 13,700 | — | — |
| 2025-12-24 | $3.47 | $19.65 | 11,900 | — | — |
| 2025-12-23 | $3.55 | $20.10 | 46,600 | — | — |
| 2025-12-22 | $3.37 | $19.08 | 7,600 | — | — |
| 2025-12-19 | $3.30 | $18.69 | 3,900 | — | — |
| 2025-12-18 | $3.25 | $18.41 | 37,100 | — | — |
| 2025-12-17 | $3.30 | $18.69 | 6,700 | — | — |
| 2025-12-16 | $3.30 | $18.69 | 13,500 | — | — |
| 2025-12-15 | $3.30 | $18.69 | 7,100 | — | — |
| 2025-12-12 | $3.30 | $18.69 | 10,900 | — | — |
| 2025-12-11 | $3.37 | $19.08 | 7,500 | — | — |
| 2025-12-10 | $3.35 | $18.97 | 26,100 | — | — |
| 2025-12-09 | $3.54 | $20.05 | 4,900 | — | — |
| 2025-12-08 | $3.54 | $20.05 | 11,800 | — | — |
| 2025-12-05 | $3.56 | $20.16 | 2,100 | — | — |
| 2025-12-04 | $3.58 | $20.27 | 10,500 | — | — |
| 2025-12-03 | $3.57 | $20.22 | 7,200 | — | — |
| 2025-12-02 | $3.63 | $20.56 | 3,800 | — | — |
| 2025-12-01 | $3.75 | $20.67 | 12,100 | — | — |
| 2025-11-28 | $3.63 | $20.01 | 6,300 | — | — |
| 2025-11-26 | $3.66 | $20.17 | 7,500 | — | — |
| 2025-11-25 | $3.71 | $20.45 | 4,100 | — | — |
| 2025-11-24 | $3.73 | $20.56 | 10,200 | — | — |
| 2025-11-21 | $3.71 | $20.45 | 5,600 | — | — |
| 2025-11-20 | $3.70 | $20.39 | 10,100 | — | — |
| 2025-11-19 | $3.82 | $21.06 | 31,000 | — | — |
| 2025-11-18 | $4.06 | $22.38 | 107,800 | — | — |
| 2025-11-17 | $3.63 | $20.01 | 20,600 | — | — |
| 2025-11-14 | $3.46 | $19.07 | 17,900 | — | — |
| 2025-11-13 | $3.51 | $19.35 | 10,200 | — | — |
| 2025-11-12 | $3.55 | $19.57 | 18,000 | — | — |
| 2025-11-11 | $3.50 | $19.29 | 15,900 | — | — |
| 2025-11-10 | $3.49 | $19.24 | 11,200 | — | — |
| 2025-11-07 | $3.39 | $18.69 | 4,400 | — | — |
| 2025-11-06 | $3.40 | $18.74 | 4,800 | — | — |
| 2025-11-05 | $3.35 | $18.47 | 20,700 | — | — |
| 2025-11-04 | $3.29 | $18.13 | 7,800 | — | — |
| 2025-11-03 | $3.44 | $18.96 | 8,000 | — | — |
| 2025-10-31 | $3.44 | $18.96 | 10,900 | — | — |
| 2025-10-30 | $3.27 | $18.02 | 7,500 | — | — |
| 2025-10-29 | $3.47 | $19.13 | 4,900 | — | — |
| 2025-10-28 | $3.53 | $19.46 | 6,400 | — | — |
| 2025-10-27 | $3.51 | $19.35 | 11,800 | — | — |
| 2025-10-24 | $3.43 | $18.91 | 9,000 | — | — |
| 2025-10-23 | $3.48 | $19.18 | 16,000 | — | — |
| 2025-10-22 | $3.37 | $18.58 | 4,200 | — | — |
| 2025-10-21 | $3.46 | $19.07 | 31,000 | — | — |
| 2025-10-20 | $3.55 | $19.57 | 19,900 | — | — |
| 2025-10-17 | $3.38 | $18.63 | 16,500 | — | — |
| 2025-10-16 | $3.46 | $19.07 | 11,700 | — | — |
| 2025-10-15 | $3.52 | $19.40 | 13,500 | — | — |
| 2025-10-14 | $3.47 | $19.13 | 44,700 | — | — |
| 2025-10-13 | $3.69 | $20.34 | 15,500 | — | — |
| 2025-10-10 | $3.82 | $21.06 | 21,800 | — | — |
| 2025-10-09 | $3.89 | $21.44 | 6,800 | — | — |
| 2025-10-08 | $3.95 | $21.77 | 11,200 | — | — |
| 2025-10-07 | $3.82 | $21.06 | 40,000 | — | — |
| 2025-10-06 | $3.97 | $21.88 | 20,600 | — | — |
| 2025-10-03 | $3.96 | $21.83 | 17,500 | — | — |
| 2025-10-02 | $3.95 | $21.77 | 24,800 | — | — |
| 2025-10-01 | $4.03 | $22.21 | 10,200 | — | — |
| 2025-09-30 | $3.96 | $21.83 | 23,900 | — | — |
| 2025-09-29 | $3.99 | $21.99 | 10,100 | — | — |
| 2025-09-26 | $3.97 | $21.88 | 8,700 | — | — |
| 2025-09-25 | $3.96 | $21.83 | 25,300 | — | — |
| 2025-09-24 | $4.03 | $22.21 | 18,400 | — | — |
| 2025-09-23 | $3.98 | $21.94 | 8,500 | — | — |
| 2025-09-22 | $4.03 | $22.21 | 25,500 | — | — |
| 2025-09-19 | $4.08 | $22.49 | 9,400 | — | — |
| 2025-09-18 | $4.03 | $22.21 | 14,500 | — | — |
| 2025-09-17 | $3.96 | $21.83 | 13,500 | — | — |
| 2025-09-16 | $3.89 | $21.44 | 67,100 | — | — |
| 2025-09-15 | $4.02 | $22.16 | 46,900 | — | — |
| 2025-09-12 | $4.15 | $22.88 | 14,700 | — | — |
| 2025-09-11 | $4.17 | $22.99 | 28,100 | — | — |
| 2025-09-10 | $4.27 | $23.54 | 50,600 | — | — |
| 2025-09-09 | $4.33 | $23.87 | 26,800 | — | — |
| 2025-09-08 | $4.25 | $23.43 | 17,900 | — | — |
| 2025-09-05 | $4.15 | $22.88 | 40,000 | — | — |
| 2025-09-04 | $4.22 | $23.26 | 51,300 | — | — |
| 2025-09-03 | $4.30 | $23.70 | 91,800 | — | — |
| 2025-09-02 | $4.07 | $22.43 | 35,900 | — | — |
| 2025-08-29 | $3.80 | $20.95 | 7,800 | — | — |
| 2025-08-28 | $3.76 | $20.73 | 3,500 | — | — |
| 2025-08-27 | $3.74 | $20.62 | 14,700 | — | — |
| 2025-08-26 | $3.74 | $20.62 | 115,200 | — | — |
| 2025-08-25 | $3.87 | $21.33 | 208,800 | — | — |
| 2025-08-22 | $3.46 | $19.07 | 20,700 | — | — |
| 2025-08-21 | $3.46 | $19.07 | 8,500 | — | — |
| 2025-08-20 | $3.49 | $19.24 | 13,300 | — | — |
| 2025-08-19 | $3.56 | $19.62 | 32,700 | — | — |
| 2025-08-18 | $3.56 | $19.62 | 66,300 | — | — |
| 2025-08-15 | $3.47 | $19.13 | 52,800 | — | — |
| 2025-08-14 | $3.15 | $17.36 | 1,100 | — | — |
| 2025-08-13 | $3.14 | $17.31 | 5,800 | — | — |
| 2025-08-12 | $3.05 | $16.81 | 19,200 | — | — |
| 2025-08-11 | $2.98 | $16.43 | 18,900 | — | — |
| 2025-08-08 | $2.99 | $16.48 | 7,400 | — | — |
| 2025-08-07 | $2.97 | $16.37 | 4,200 | — | — |
| 2025-08-06 | $3.02 | $16.65 | 3,800 | — | — |
| 2025-08-05 | $3.00 | $16.54 | 9,300 | — | — |
| 2025-08-04 | $3.02 | $16.65 | 12,900 | — | — |
| 2025-08-01 | $2.94 | $16.21 | 8,600 | — | — |
| 2025-07-31 | $3.02 | $16.65 | 3,500 | — | — |
| 2025-07-30 | $3.01 | $16.59 | 4,200 | — | — |
| 2025-07-29 | $3.08 | $16.98 | 15,500 | — | — |
| 2025-07-28 | $2.99 | $16.48 | 26,500 | — | — |
| 2025-07-25 | $3.09 | $17.03 | 8,100 | — | — |
| 2025-07-24 | $3.04 | $16.76 | 6,100 | — | — |
| 2025-07-23 | $3.05 | $16.81 | 29,400 | — | — |
| 2025-07-22 | $3.13 | $17.25 | 41,200 | — | — |
| 2025-07-21 | $3.17 | $17.47 | 99,700 | — | — |
| 2025-07-18 | $2.87 | $15.82 | 9,600 | — | — |
| 2025-07-17 | $2.80 | $15.43 | 22,600 | — | — |
| 2025-07-16 | $2.80 | $15.43 | 9,500 | — | — |
| 2025-07-15 | $2.81 | $15.49 | 11,900 | — | — |
| 2025-07-14 | $2.75 | $15.16 | 8,300 | — | — |
| 2025-07-11 | $2.78 | $15.32 | 21,900 | — | — |
| 2025-07-10 | $2.75 | $15.16 | 10,200 | — | — |
| 2025-07-09 | $2.74 | $15.10 | 6,500 | — | — |
| 2025-07-08 | $2.75 | $15.16 | 25,200 | — | — |
| 2025-07-07 | $2.75 | $15.16 | 26,900 | — | — |
| 2025-07-03 | $2.81 | $15.49 | 26,300 | — | — |
| 2025-07-02 | $2.91 | $15.49 | 71,700 | — | — |
| 2025-07-01 | $2.76 | $14.69 | 52,100 | — | — |
| 2025-06-30 | $2.66 | $14.16 | 43,700 | — | — |
| 2025-06-27 | $2.48 | $13.20 | 9,000 | — | — |
| 2025-06-26 | $2.47 | $13.15 | 61,300 | — | — |
| 2025-06-25 | $2.45 | $13.04 | 11,800 | — | — |
| 2025-06-24 | $2.54 | $13.52 | 19,000 | — | — |
| 2025-06-23 | $2.50 | $13.31 | 15,400 | — | — |
| 2025-06-20 | $2.45 | $13.04 | 9,500 | — | — |
| 2025-06-18 | $2.38 | $12.67 | 52,600 | — | — |
| 2025-06-17 | $2.34 | $12.46 | 8,300 | — | — |
| 2025-06-16 | $2.34 | $12.46 | 8,400 | — | — |
| 2025-06-13 | $2.30 | $12.24 | 27,800 | — | — |
| 2025-06-12 | $2.35 | $12.51 | 22,000 | — | — |
| 2025-06-11 | $2.37 | $12.61 | 22,900 | — | — |
| 2025-06-10 | $2.34 | $12.46 | 1,500 | — | — |
| 2025-06-09 | $2.35 | $12.51 | 15,700 | — | — |
| 2025-06-06 | $2.32 | $12.35 | 34,800 | — | — |
| 2025-06-05 | $2.35 | $12.51 | 5,100 | — | — |
| 2025-06-04 | $2.35 | $12.51 | 18,200 | — | — |
| 2025-06-03 | $2.28 | $12.14 | 500 | — | — |
| 2025-06-02 | $2.31 | $12.30 | 46,900 | — | — |
| 2025-05-30 | $2.30 | $12.24 | 51,900 | — | — |
| 2025-05-29 | $2.41 | $12.83 | 2,200 | — | — |
| 2025-05-28 | $2.36 | $12.56 | 11,400 | — | — |
| 2025-05-27 | $2.37 | $12.61 | 6,800 | — | — |
| 2025-05-23 | $2.32 | $12.35 | 3,000 | — | — |
| 2025-05-22 | $2.34 | $12.46 | 1,600 | — | — |
| 2025-05-21 | $2.34 | $12.46 | 8,000 | — | — |
| 2025-05-20 | $2.35 | $12.51 | 13,600 | — | — |
| 2025-05-19 | $2.27 | $12.08 | 193,900 | — | — |
| 2025-05-16 | $2.39 | $12.72 | 12,600 | — | — |
| 2025-05-15 | $2.40 | $12.77 | 6,200 | — | — |
| 2025-05-14 | $2.46 | $13.09 | 23,600 | — | — |
| 2025-05-13 | $2.37 | $12.61 | 32,500 | — | — |
| 2025-05-12 | $2.33 | $12.40 | 13,600 | — | — |
| 2025-05-09 | $2.36 | $12.56 | 46,600 | — | — |
| 2025-05-08 | $2.24 | $11.92 | 5,800 | — | — |
| 2025-05-07 | $2.23 | $11.87 | 20,300 | — | — |
| 2025-05-06 | $2.25 | $11.98 | 12,500 | — | — |
| 2025-05-05 | $2.22 | $11.82 | 40,000 | — | — |
| 2025-05-02 | $2.27 | $12.08 | 14,800 | — | — |
| 2025-05-01 | $2.28 | $12.14 | 5,400 | — | — |
| 2025-04-30 | $2.26 | $12.03 | 71,100 | — | — |
| 2025-04-29 | $2.22 | $11.82 | 10,500 | — | — |
| 2025-04-28 | $2.24 | $11.92 | 3,900 | — | — |
| 2025-04-25 | $2.24 | $11.92 | 15,000 | — | — |
| 2025-04-24 | $2.24 | $11.92 | 7,000 | — | — |
| 2025-04-23 | $2.24 | $11.92 | 1,500 | — | — |
| 2025-04-22 | $2.22 | $11.82 | 28,800 | — | — |
| 2025-04-21 | $2.25 | $11.98 | 2,600 | — | — |
| 2025-04-17 | $2.25 | $11.98 | 2,500 | — | — |
| 2025-04-16 | $2.26 | $12.03 | 9,400 | — | — |
| 2025-04-15 | $2.29 | $12.19 | 37,100 | — | — |
| 2025-04-14 | $2.24 | $11.92 | 16,700 | — | — |
| 2025-04-11 | $2.18 | $11.60 | 10,200 | — | — |
| 2025-04-10 | $2.19 | $11.66 | 10,400 | — | — |
| 2025-04-09 | $2.20 | $11.71 | 5,900 | — | — |
| 2025-04-08 | $2.18 | $11.60 | 20,800 | — | — |
| 2025-04-07 | $2.21 | $11.76 | 22,900 | — | — |
| 2025-04-04 | $2.29 | $12.19 | 27,500 | — | — |
| 2025-04-03 | $2.32 | $12.35 | 28,600 | — | — |
| 2025-04-02 | $2.48 | $13.20 | 54,600 | — | — |
| 2025-04-01 | $2.40 | $12.77 | 52,100 | — | — |
| 2025-03-31 | $2.36 | $12.56 | 6,600 | — | — |
| 2025-03-28 | $2.32 | $12.35 | 27,600 | — | — |
| 2025-03-27 | $2.33 | $12.40 | 2,900 | — | — |
| 2025-03-26 | $2.36 | $12.56 | 12,600 | — | — |
| 2025-03-25 | $2.33 | $12.40 | 3,700 | — | — |
| 2025-03-24 | $2.36 | $12.56 | 25,900 | — | — |
| 2025-03-21 | $2.34 | $12.46 | 14,600 | — | — |
| 2025-03-20 | $2.38 | $12.67 | 4,700 | — | — |
| 2025-03-19 | $2.38 | $12.67 | 18,900 | — | — |
| 2025-03-18 | $2.37 | $12.61 | 1,200 | — | — |
| 2025-03-17 | $2.38 | $12.67 | 14,200 | — | — |
| 2025-03-14 | $2.33 | $12.40 | 17,300 | — | — |
| 2025-03-13 | $2.33 | $12.40 | 1,400 | — | — |
| 2025-03-12 | $2.32 | $12.35 | 1,800 | — | — |
| 2025-03-11 | $2.31 | $12.30 | 6,500 | — | — |
| 2025-03-10 | $2.31 | $12.30 | 5,400 | — | — |
| 2025-03-07 | $2.32 | $12.35 | 2,400 | — | — |
| 2025-03-06 | $2.32 | $12.35 | 3,200 | — | — |
| 2025-03-05 | $2.31 | $12.30 | 4,900 | — | — |
| 2025-03-04 | $2.35 | $12.51 | 6,000 | — | — |
| 2025-03-03 | $2.38 | $12.67 | 4,900 | — | — |
| 2025-02-28 | $2.37 | $12.61 | 10,200 | — | — |
| 2025-02-27 | $2.39 | $12.72 | 1,400 | — | — |
| 2025-02-26 | $2.39 | $12.72 | 2,700 | — | — |
| 2025-02-25 | $2.37 | $12.61 | 16,400 | — | — |
| 2025-02-24 | $2.35 | $12.51 | 9,700 | — | — |
| 2025-02-21 | $2.37 | $12.61 | 15,500 | — | — |
| 2025-02-20 | $2.36 | $12.56 | 34,300 | — | — |
| 2025-02-19 | $2.36 | $12.56 | 27,300 | — | — |
| 2025-02-18 | $2.41 | $12.83 | 44,900 | — | — |
| 2025-02-14 | $2.41 | $12.83 | 49,300 | — | — |
| 2025-02-13 | $2.31 | $12.30 | 2,500 | — | — |
| 2025-02-12 | $2.32 | $12.35 | 6,100 | — | — |
| 2025-02-11 | $2.35 | $12.51 | 11,800 | — | — |
| 2025-02-10 | $2.33 | $12.40 | 10,200 | — | — |
| 2025-02-07 | $2.39 | $12.72 | 21,300 | — | — |
| 2025-02-06 | $2.33 | $12.40 | 2,800 | — | — |
| 2025-02-05 | $2.33 | $12.40 | 78,600 | — | — |
| 2025-02-04 | $2.36 | $12.56 | 3,400 | — | — |
| 2025-02-03 | $2.39 | $12.72 | 15,900 | — | — |
| 2025-01-31 | $2.38 | $12.67 | 2,000 | — | — |
| 2025-01-30 | $2.38 | $12.67 | 2,600 | — | — |
| 2025-01-29 | $2.39 | $12.72 | 900 | — | — |
| 2025-01-28 | $2.39 | $12.72 | 1,300 | — | — |
| 2025-01-27 | $2.40 | $12.77 | 2,800 | — | — |
| 2025-01-24 | $2.41 | $12.83 | 2,200 | — | — |
| 2025-01-23 | $2.40 | $12.77 | 4,000 | — | — |
| 2025-01-22 | $2.36 | $12.56 | 4,000 | — | — |
| 2025-01-21 | $2.40 | $12.77 | 6,200 | — | — |
| 2025-01-17 | $2.36 | $12.56 | 3,400 | — | — |
| 2025-01-16 | $2.34 | $12.46 | 9,000 | — | — |
| 2025-01-15 | $2.35 | $12.51 | 2,900 | — | — |
| 2025-01-14 | $2.36 | $12.56 | 3,000 | — | — |
| 2025-01-13 | $2.36 | $12.56 | 42,600 | — | — |
| 2025-01-10 | $2.42 | $12.88 | 21,800 | — | — |
| 2025-01-08 | $2.40 | $12.77 | 1,200 | — | — |
| 2025-01-07 | $2.42 | $12.88 | 9,200 | — | — |
| 2025-01-06 | $2.41 | $12.83 | 18,300 | — | — |
| 2025-01-03 | $2.44 | $12.99 | 12,400 | — | — |
| 2025-01-02 | $2.39 | $12.72 | 21,200 | — | — |