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
- 2004-02-05 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 | $3.08 | $3.08 | 53,900 | — | — |
| 2025-12-30 | $3.12 | $3.12 | 77,500 | — | — |
| 2025-12-29 | $3.15 | $3.15 | 71,900 | — | — |
| 2025-12-26 | $3.11 | $3.11 | 37,800 | — | — |
| 2025-12-24 | $3.13 | $3.13 | 35,400 | — | — |
| 2025-12-23 | $3.14 | $3.14 | 174,500 | — | — |
| 2025-12-22 | $2.99 | $2.99 | 581,800 | — | — |
| 2025-12-19 | $2.95 | $2.95 | 2,046,700 | — | — |
| 2025-12-18 | $2.93 | $2.93 | 321,200 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 231,100 | — | — |
| 2025-12-16 | $3.01 | $3.01 | 191,500 | — | — |
| 2025-12-15 | $2.98 | $2.98 | 223,000 | — | — |
| 2025-12-12 | $3.01 | $3.01 | 170,000 | — | — |
| 2025-12-11 | $3.07 | $3.07 | 151,600 | — | — |
| 2025-12-10 | $3.00 | $3.00 | 170,300 | — | — |
| 2025-12-09 | $2.90 | $2.90 | 143,700 | — | — |
| 2025-12-08 | $3.01 | $3.01 | 187,400 | — | — |
| 2025-12-05 | $3.12 | $3.12 | 50,300 | — | — |
| 2025-12-04 | $3.23 | $3.23 | 20,100 | — | — |
| 2025-12-03 | $3.19 | $3.19 | 62,000 | — | — |
| 2025-12-02 | $3.21 | $3.21 | 149,600 | — | — |
| 2025-12-01 | $3.19 | $3.19 | 57,600 | — | — |
| 2025-11-28 | $3.33 | $3.33 | 19,600 | — | — |
| 2025-11-26 | $3.26 | $3.26 | 203,900 | — | — |
| 2025-11-25 | $3.23 | $3.23 | 240,100 | — | — |
| 2025-11-24 | $3.03 | $3.03 | 63,500 | — | — |
| 2025-11-21 | $2.97 | $2.97 | 56,400 | — | — |
| 2025-11-20 | $2.90 | $2.90 | 33,400 | — | — |
| 2025-11-19 | $2.99 | $2.99 | 23,200 | — | — |
| 2025-11-18 | $2.96 | $2.96 | 100,500 | — | — |
| 2025-11-17 | $2.96 | $2.96 | 63,200 | — | — |
| 2025-11-14 | $3.02 | $3.02 | 189,200 | — | — |
| 2025-11-13 | $3.17 | $3.17 | 184,900 | — | — |
| 2025-11-12 | $3.14 | $3.14 | 110,400 | — | — |
| 2025-11-11 | $2.97 | $2.97 | 45,100 | — | — |
| 2025-11-10 | $2.99 | $2.99 | 72,400 | — | — |
| 2025-11-07 | $3.08 | $3.08 | 108,200 | — | — |
| 2025-11-06 | $3.31 | $3.31 | 51,500 | — | — |
| 2025-11-05 | $3.35 | $3.35 | 178,200 | — | — |
| 2025-11-04 | $3.97 | $3.97 | 200,000 | — | — |
| 2025-11-03 | $4.02 | $4.02 | 27,900 | — | — |
| 2025-10-31 | $4.07 | $4.07 | 20,700 | — | — |
| 2025-10-30 | $4.06 | $4.06 | 29,800 | — | — |
| 2025-10-29 | $4.15 | $4.15 | 21,100 | — | — |
| 2025-10-28 | $4.13 | $4.13 | 22,700 | — | — |
| 2025-10-27 | $4.12 | $4.12 | 65,700 | — | — |
| 2025-10-24 | $4.10 | $4.10 | 18,700 | — | — |
| 2025-10-23 | $4.04 | $4.04 | 33,200 | — | — |
| 2025-10-22 | $3.93 | $3.93 | 41,100 | — | — |
| 2025-10-21 | $4.01 | $4.01 | 21,400 | — | — |
| 2025-10-20 | $3.92 | $3.92 | 33,800 | — | — |
| 2025-10-17 | $3.88 | $3.88 | 34,800 | — | — |
| 2025-10-16 | $4.00 | $4.00 | 62,400 | — | — |
| 2025-10-15 | $3.93 | $3.93 | 24,800 | — | — |
| 2025-10-14 | $3.88 | $3.88 | 51,500 | — | — |
| 2025-10-13 | $3.95 | $3.95 | 68,400 | — | — |
| 2025-10-10 | $3.87 | $3.87 | 96,700 | — | — |
| 2025-10-09 | $3.94 | $3.94 | 38,400 | — | — |
| 2025-10-08 | $3.98 | $3.98 | 38,400 | — | — |
| 2025-10-07 | $3.92 | $3.92 | 22,600 | — | — |
| 2025-10-06 | $3.99 | $3.99 | 55,400 | — | — |
| 2025-10-03 | $4.01 | $4.01 | 70,200 | — | — |
| 2025-10-02 | $3.88 | $3.88 | 36,900 | — | — |
| 2025-10-01 | $3.76 | $3.76 | 58,200 | — | — |
| 2025-09-30 | $3.63 | $3.63 | 59,400 | — | — |
| 2025-09-29 | $3.54 | $3.54 | 63,500 | — | — |
| 2025-09-26 | $3.48 | $3.48 | 14,000 | — | — |
| 2025-09-25 | $3.54 | $3.54 | 44,800 | — | — |
| 2025-09-24 | $3.69 | $3.69 | 58,200 | — | — |
| 2025-09-23 | $3.68 | $3.68 | 34,000 | — | — |
| 2025-09-22 | $3.75 | $3.75 | 92,000 | — | — |
| 2025-09-19 | $3.64 | $3.64 | 76,700 | — | — |
| 2025-09-18 | $3.73 | $3.73 | 23,000 | — | — |
| 2025-09-17 | $3.64 | $3.64 | 28,900 | — | — |
| 2025-09-16 | $3.69 | $3.69 | 50,100 | — | — |
| 2025-09-15 | $3.50 | $3.50 | 24,200 | — | — |
| 2025-09-12 | $3.47 | $3.47 | 15,300 | — | — |
| 2025-09-11 | $3.48 | $3.48 | 47,900 | — | — |
| 2025-09-10 | $3.41 | $3.41 | 43,100 | — | — |
| 2025-09-09 | $3.44 | $3.44 | 17,100 | — | — |
| 2025-09-08 | $3.49 | $3.49 | 26,900 | — | — |
| 2025-09-05 | $3.48 | $3.48 | 85,700 | — | — |
| 2025-09-04 | $3.37 | $3.37 | 41,300 | — | — |
| 2025-09-03 | $3.44 | $3.44 | 88,300 | — | — |
| 2025-09-02 | $3.40 | $3.40 | 39,600 | — | — |
| 2025-08-29 | $3.50 | $3.50 | 24,000 | — | — |
| 2025-08-28 | $3.51 | $3.51 | 27,900 | — | — |
| 2025-08-27 | $3.49 | $3.49 | 65,400 | — | — |
| 2025-08-26 | $3.49 | $3.49 | 30,300 | — | — |
| 2025-08-25 | $3.57 | $3.57 | 33,200 | — | — |
| 2025-08-22 | $3.64 | $3.64 | 50,400 | — | — |
| 2025-08-21 | $3.54 | $3.54 | 71,100 | — | — |
| 2025-08-20 | $3.57 | $3.57 | 39,100 | — | — |
| 2025-08-19 | $3.61 | $3.61 | 56,700 | — | — |
| 2025-08-18 | $3.68 | $3.68 | 65,100 | — | — |
| 2025-08-15 | $3.76 | $3.76 | 43,200 | — | — |
| 2025-08-14 | $3.82 | $3.82 | 55,900 | — | — |
| 2025-08-13 | $3.81 | $3.81 | 67,200 | — | — |
| 2025-08-12 | $3.81 | $3.81 | 44,400 | — | — |
| 2025-08-11 | $3.81 | $3.81 | 55,700 | — | — |
| 2025-08-08 | $3.93 | $3.93 | 57,800 | — | — |
| 2025-08-07 | $3.86 | $3.86 | 50,800 | — | — |
| 2025-08-06 | $3.75 | $3.75 | 64,300 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 19,700 | — | — |
| 2025-08-04 | $3.88 | $3.88 | 58,300 | — | — |
| 2025-08-01 | $4.02 | $4.02 | 29,400 | — | — |
| 2025-07-31 | $3.98 | $3.98 | 37,200 | — | — |
| 2025-07-30 | $4.17 | $4.17 | 26,500 | — | — |
| 2025-07-29 | $4.24 | $4.24 | 42,800 | — | — |
| 2025-07-28 | $4.26 | $4.26 | 86,000 | — | — |
| 2025-07-25 | $4.26 | $4.26 | 87,000 | — | — |
| 2025-07-24 | $4.05 | $4.05 | 96,800 | — | — |
| 2025-07-23 | $3.82 | $3.82 | 186,400 | — | — |
| 2025-07-22 | $3.72 | $3.72 | 111,500 | — | — |
| 2025-07-21 | $3.69 | $3.69 | 377,300 | — | — |
| 2025-07-18 | $4.26 | $4.26 | 38,500 | — | — |
| 2025-07-17 | $4.24 | $4.24 | 24,800 | — | — |
| 2025-07-16 | $4.22 | $4.22 | 35,000 | — | — |
| 2025-07-15 | $4.20 | $4.20 | 57,500 | — | — |
| 2025-07-14 | $4.12 | $4.12 | 62,900 | — | — |
| 2025-07-11 | $4.07 | $4.07 | 29,400 | — | — |
| 2025-07-10 | $4.17 | $4.17 | 22,100 | — | — |
| 2025-07-09 | $4.15 | $4.15 | 83,700 | — | — |
| 2025-07-08 | $4.21 | $4.21 | 58,300 | — | — |
| 2025-07-07 | $4.18 | $4.18 | 71,300 | — | — |
| 2025-07-03 | $4.20 | $4.20 | 62,000 | — | — |
| 2025-07-02 | $4.34 | $4.34 | 145,700 | — | — |
| 2025-07-01 | $4.22 | $4.22 | 174,900 | — | — |
| 2025-06-30 | $4.20 | $4.20 | 112,700 | — | — |
| 2025-06-27 | $4.16 | $4.16 | 79,000 | — | — |
| 2025-06-26 | $4.22 | $4.22 | 76,600 | — | — |
| 2025-06-25 | $4.16 | $4.16 | 42,700 | — | — |
| 2025-06-24 | $4.08 | $4.08 | 86,100 | — | — |
| 2025-06-23 | $3.81 | $3.81 | 32,800 | — | — |
| 2025-06-20 | $3.76 | $3.76 | 166,000 | — | — |
| 2025-06-18 | $3.97 | $3.97 | 266,100 | — | — |
| 2025-06-17 | $4.01 | $4.01 | 270,600 | — | — |
| 2025-06-16 | $4.13 | $4.13 | 397,300 | — | — |
| 2025-06-13 | $4.27 | $4.27 | 35,300 | — | — |
| 2025-06-12 | $4.44 | $4.44 | 49,200 | — | — |
| 2025-06-11 | $4.27 | $4.27 | 58,800 | — | — |
| 2025-06-10 | $4.13 | $4.13 | 39,100 | — | — |
| 2025-06-09 | $4.12 | $4.12 | 192,000 | — | — |
| 2025-06-06 | $4.05 | $4.05 | 35,200 | — | — |
| 2025-06-05 | $4.01 | $4.01 | 17,500 | — | — |
| 2025-06-04 | $4.10 | $4.10 | 223,900 | — | — |
| 2025-06-03 | $4.03 | $4.03 | 57,000 | — | — |
| 2025-06-02 | $3.98 | $3.98 | 47,800 | — | — |
| 2025-05-30 | $3.97 | $3.97 | 392,900 | — | — |
| 2025-05-29 | $3.78 | $3.78 | 168,200 | — | — |
| 2025-05-28 | $3.96 | $3.96 | 58,300 | — | — |
| 2025-05-27 | $4.28 | $4.28 | 148,700 | — | — |
| 2025-05-23 | $4.73 | $4.73 | 530,800 | — | — |
| 2025-05-22 | $4.03 | $4.03 | 153,400 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 39,400 | — | — |
| 2025-05-20 | $4.07 | $4.07 | 107,700 | — | — |
| 2025-05-19 | $3.97 | $3.97 | 84,200 | — | — |
| 2025-05-16 | $4.06 | $4.06 | 44,200 | — | — |
| 2025-05-15 | $3.94 | $3.94 | 86,300 | — | — |
| 2025-05-14 | $4.08 | $4.08 | 340,900 | — | — |
| 2025-05-13 | $4.20 | $4.20 | 77,000 | — | — |
| 2025-05-12 | $4.17 | $4.17 | 144,800 | — | — |
| 2025-05-09 | $4.30 | $4.30 | 188,000 | — | — |
| 2025-05-08 | $3.91 | $3.91 | 313,600 | — | — |
| 2025-05-07 | $4.17 | $4.17 | 420,000 | — | — |
| 2025-05-06 | $4.05 | $4.05 | 652,500 | — | — |
| 2025-05-05 | $4.17 | $4.17 | 23,800 | — | — |
| 2025-05-02 | $4.29 | $4.29 | 55,600 | — | — |
| 2025-05-01 | $4.23 | $4.23 | 24,000 | — | — |
| 2025-04-30 | $4.20 | $4.20 | 37,200 | — | — |
| 2025-04-29 | $4.27 | $4.27 | 58,100 | — | — |
| 2025-04-28 | $4.30 | $4.30 | 41,500 | — | — |
| 2025-04-25 | $4.22 | $4.22 | 21,000 | — | — |
| 2025-04-24 | $4.21 | $4.21 | 68,200 | — | — |
| 2025-04-23 | $4.09 | $4.09 | 101,200 | — | — |
| 2025-04-22 | $3.97 | $3.97 | 339,700 | — | — |
| 2025-04-21 | $3.58 | $3.58 | 81,200 | — | — |
| 2025-04-17 | $3.60 | $3.60 | 494,100 | — | — |
| 2025-04-16 | $3.27 | $3.27 | 44,200 | — | — |
| 2025-04-15 | $3.37 | $3.37 | 65,300 | — | — |
| 2025-04-14 | $3.30 | $3.30 | 25,300 | — | — |
| 2025-04-11 | $3.18 | $3.18 | 36,600 | — | — |
| 2025-04-10 | $3.06 | $3.06 | 84,800 | — | — |
| 2025-04-09 | $3.25 | $3.25 | 53,800 | — | — |
| 2025-04-08 | $3.04 | $3.04 | 65,500 | — | — |
| 2025-04-07 | $2.97 | $2.97 | 106,100 | — | — |
| 2025-04-04 | $3.06 | $3.06 | 75,400 | — | — |
| 2025-04-03 | $3.22 | $3.22 | 52,500 | — | — |
| 2025-04-02 | $3.23 | $3.23 | 45,300 | — | — |
| 2025-04-01 | $3.34 | $3.34 | 54,700 | — | — |
| 2025-03-31 | $3.34 | $3.34 | 31,800 | — | — |
| 2025-03-28 | $3.31 | $3.31 | 23,300 | — | — |
| 2025-03-27 | $3.32 | $3.32 | 74,300 | — | — |
| 2025-03-26 | $3.41 | $3.41 | 21,200 | — | — |
| 2025-03-25 | $3.51 | $3.51 | 30,700 | — | — |
| 2025-03-24 | $3.63 | $3.63 | 67,600 | — | — |
| 2025-03-21 | $3.51 | $3.51 | 572,500 | — | — |
| 2025-03-20 | $3.52 | $3.52 | 492,100 | — | — |
| 2025-03-19 | $3.61 | $3.61 | 32,600 | — | — |
| 2025-03-18 | $3.64 | $3.64 | 58,900 | — | — |
| 2025-03-17 | $3.59 | $3.59 | 80,000 | — | — |
| 2025-03-14 | $3.51 | $3.51 | 109,700 | — | — |
| 2025-03-13 | $3.39 | $3.39 | 141,700 | — | — |
| 2025-03-12 | $3.42 | $3.42 | 42,100 | — | — |
| 2025-03-11 | $3.49 | $3.49 | 85,600 | — | — |
| 2025-03-10 | $3.51 | $3.51 | 74,700 | — | — |
| 2025-03-07 | $3.64 | $3.64 | 29,200 | — | — |
| 2025-03-06 | $3.67 | $3.67 | 91,600 | — | — |
| 2025-03-05 | $3.89 | $3.89 | 79,300 | — | — |
| 2025-03-04 | $3.92 | $3.92 | 162,200 | — | — |
| 2025-03-03 | $4.21 | $4.21 | 44,400 | — | — |
| 2025-02-28 | $4.22 | $4.22 | 137,200 | — | — |
| 2025-02-27 | $4.39 | $4.39 | 57,600 | — | — |
| 2025-02-26 | $4.30 | $4.30 | 33,800 | — | — |
| 2025-02-25 | $4.37 | $4.37 | 25,100 | — | — |
| 2025-02-24 | $4.46 | $4.46 | 85,000 | — | — |
| 2025-02-21 | $4.44 | $4.44 | 14,900 | — | — |
| 2025-02-20 | $4.46 | $4.46 | 78,300 | — | — |
| 2025-02-19 | $4.42 | $4.42 | 44,600 | — | — |
| 2025-02-18 | $4.63 | $4.63 | 32,400 | — | — |
| 2025-02-14 | $4.58 | $4.58 | 38,500 | — | — |
| 2025-02-13 | $4.59 | $4.59 | 27,400 | — | — |
| 2025-02-12 | $4.48 | $4.48 | 15,900 | — | — |
| 2025-02-11 | $4.41 | $4.41 | 22,900 | — | — |
| 2025-02-10 | $4.52 | $4.52 | 25,500 | — | — |
| 2025-02-07 | $4.45 | $4.45 | 34,100 | — | — |
| 2025-02-06 | $4.70 | $4.70 | 59,400 | — | — |
| 2025-02-05 | $4.71 | $4.71 | 35,900 | — | — |
| 2025-02-04 | $4.35 | $4.35 | 29,200 | — | — |
| 2025-02-03 | $4.31 | $4.31 | 42,300 | — | — |
| 2025-01-31 | $4.52 | $4.52 | 144,200 | — | — |
| 2025-01-30 | $4.49 | $4.49 | 86,500 | — | — |
| 2025-01-29 | $4.22 | $4.22 | 20,700 | — | — |
| 2025-01-28 | $4.20 | $4.20 | 68,100 | — | — |
| 2025-01-27 | $4.34 | $4.34 | 33,400 | — | — |
| 2025-01-24 | $4.30 | $4.30 | 40,300 | — | — |
| 2025-01-23 | $4.16 | $4.16 | 42,400 | — | — |
| 2025-01-22 | $4.13 | $4.13 | 118,700 | — | — |
| 2025-01-21 | $4.13 | $4.13 | 37,200 | — | — |
| 2025-01-17 | $4.11 | $4.11 | 24,200 | — | — |
| 2025-01-16 | $4.04 | $4.04 | 48,100 | — | — |
| 2025-01-15 | $4.10 | $4.10 | 36,000 | — | — |
| 2025-01-14 | $4.08 | $4.08 | 49,500 | — | — |
| 2025-01-13 | $4.18 | $4.18 | 41,100 | — | — |
| 2025-01-10 | $4.36 | $4.36 | 61,100 | — | — |
| 2025-01-08 | $4.31 | $4.31 | 51,500 | — | — |
| 2025-01-07 | $4.59 | $4.59 | 52,700 | — | — |
| 2025-01-06 | $4.44 | $4.44 | 56,800 | — | — |
| 2025-01-03 | $4.46 | $4.46 | 91,700 | — | — |
| 2025-01-02 | $4.27 | $4.27 | 71,600 | — | — |