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
- 2012-02-07 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 | $3.46 | $3.46 | 190,600 | — | — |
| 2025-12-30 | $3.37 | $3.37 | 60,600 | — | — |
| 2025-12-29 | $3.39 | $3.39 | 40,100 | — | — |
| 2025-12-26 | $3.40 | $3.40 | 22,400 | — | — |
| 2025-12-24 | $3.37 | $3.37 | 17,500 | — | — |
| 2025-12-23 | $3.39 | $3.39 | 70,800 | — | — |
| 2025-12-22 | $3.45 | $3.45 | 170,900 | — | — |
| 2025-12-19 | $3.40 | $3.40 | 49,800 | — | — |
| 2025-12-18 | $3.35 | $3.35 | 27,400 | — | — |
| 2025-12-17 | $3.35 | $3.35 | 58,100 | — | — |
| 2025-12-16 | $3.34 | $3.34 | 47,200 | — | — |
| 2025-12-15 | $3.24 | $3.24 | 94,200 | — | — |
| 2025-12-12 | $3.31 | $3.31 | 86,700 | — | — |
| 2025-12-11 | $3.36 | $3.36 | 29,500 | — | — |
| 2025-12-10 | $3.39 | $3.39 | 42,700 | — | — |
| 2025-12-09 | $3.47 | $3.47 | 130,100 | — | — |
| 2025-12-08 | $3.35 | $3.35 | 65,800 | — | — |
| 2025-12-05 | $3.22 | $3.22 | 35,500 | — | — |
| 2025-12-04 | $3.28 | $3.28 | 77,400 | — | — |
| 2025-12-03 | $3.16 | $3.16 | 40,400 | — | — |
| 2025-12-02 | $3.14 | $3.14 | 43,500 | — | — |
| 2025-12-01 | $3.17 | $3.17 | 33,800 | — | — |
| 2025-11-28 | $3.18 | $3.18 | 38,400 | — | — |
| 2025-11-26 | $3.21 | $3.21 | 26,500 | — | — |
| 2025-11-25 | $3.20 | $3.20 | 52,500 | — | — |
| 2025-11-24 | $3.11 | $3.11 | 60,900 | — | — |
| 2025-11-21 | $3.19 | $3.19 | 21,000 | — | — |
| 2025-11-20 | $3.14 | $3.14 | 133,300 | — | — |
| 2025-11-19 | $3.12 | $3.12 | 69,300 | — | — |
| 2025-11-18 | $3.16 | $3.16 | 60,800 | — | — |
| 2025-11-17 | $3.00 | $3.00 | 149,600 | — | — |
| 2025-11-14 | $3.06 | $3.06 | 42,400 | — | — |
| 2025-11-13 | $3.10 | $3.10 | 48,700 | — | — |
| 2025-11-12 | $3.03 | $3.03 | 82,300 | — | — |
| 2025-11-11 | $3.00 | $3.00 | 47,600 | — | — |
| 2025-11-10 | $2.99 | $2.99 | 40,900 | — | — |
| 2025-11-07 | $2.99 | $2.99 | 51,100 | — | — |
| 2025-11-06 | $3.04 | $3.04 | 34,500 | — | — |
| 2025-11-05 | $3.00 | $3.00 | 65,900 | — | — |
| 2025-11-04 | $3.09 | $3.09 | 38,600 | — | — |
| 2025-11-03 | $3.11 | $3.11 | 18,100 | — | — |
| 2025-10-31 | $3.16 | $3.16 | 15,300 | — | — |
| 2025-10-30 | $3.19 | $3.19 | 46,100 | — | — |
| 2025-10-29 | $3.13 | $3.13 | 10,100 | — | — |
| 2025-10-28 | $3.19 | $3.19 | 89,100 | — | — |
| 2025-10-27 | $3.15 | $3.15 | 70,500 | — | — |
| 2025-10-24 | $3.14 | $3.14 | 47,100 | — | — |
| 2025-10-23 | $3.15 | $3.15 | 57,500 | — | — |
| 2025-10-22 | $3.09 | $3.09 | 80,300 | — | — |
| 2025-10-21 | $3.15 | $3.15 | 86,500 | — | — |
| 2025-10-20 | $3.22 | $3.22 | 55,600 | — | — |
| 2025-10-17 | $3.12 | $3.12 | 53,200 | — | — |
| 2025-10-16 | $3.21 | $3.21 | 142,100 | — | — |
| 2025-10-15 | $3.11 | $3.11 | 198,900 | — | — |
| 2025-10-14 | $3.01 | $3.01 | 47,600 | — | — |
| 2025-10-13 | $2.99 | $2.99 | 70,300 | — | — |
| 2025-10-10 | $2.99 | $2.99 | 127,100 | — | — |
| 2025-10-09 | $3.02 | $3.02 | 153,600 | — | — |
| 2025-10-08 | $3.00 | $3.00 | 57,000 | — | — |
| 2025-10-07 | $3.02 | $3.02 | 60,700 | — | — |
| 2025-10-06 | $3.02 | $3.02 | 44,400 | — | — |
| 2025-10-03 | $3.03 | $3.03 | 27,300 | — | — |
| 2025-10-02 | $3.02 | $3.02 | 55,500 | — | — |
| 2025-10-01 | $3.07 | $3.07 | 83,400 | — | — |
| 2025-09-30 | $2.98 | $2.98 | 48,100 | — | — |
| 2025-09-29 | $2.97 | $2.97 | 102,800 | — | — |
| 2025-09-26 | $3.09 | $3.09 | 29,100 | — | — |
| 2025-09-25 | $3.08 | $3.08 | 85,100 | — | — |
| 2025-09-24 | $3.10 | $3.10 | 72,000 | — | — |
| 2025-09-23 | $3.11 | $3.11 | 61,100 | — | — |
| 2025-09-22 | $3.11 | $3.11 | 46,700 | — | — |
| 2025-09-19 | $3.10 | $3.10 | 40,700 | — | — |
| 2025-09-18 | $3.12 | $3.12 | 167,300 | — | — |
| 2025-09-17 | $3.06 | $3.06 | 60,800 | — | — |
| 2025-09-16 | $3.09 | $3.09 | 36,600 | — | — |
| 2025-09-15 | $3.07 | $3.07 | 65,200 | — | — |
| 2025-09-12 | $3.15 | $3.15 | 89,600 | — | — |
| 2025-09-11 | $3.22 | $3.22 | 185,100 | — | — |
| 2025-09-10 | $3.26 | $3.26 | 45,600 | — | — |
| 2025-09-09 | $3.26 | $3.26 | 94,600 | — | — |
| 2025-09-08 | $3.24 | $3.24 | 84,700 | — | — |
| 2025-09-05 | $3.20 | $3.20 | 257,000 | — | — |
| 2025-09-04 | $3.06 | $3.06 | 79,500 | — | — |
| 2025-09-03 | $2.97 | $2.97 | 28,600 | — | — |
| 2025-09-02 | $2.99 | $2.99 | 42,300 | — | — |
| 2025-08-29 | $3.03 | $3.03 | 62,000 | — | — |
| 2025-08-28 | $2.99 | $2.99 | 110,200 | — | — |
| 2025-08-27 | $3.07 | $3.07 | 259,000 | — | — |
| 2025-08-26 | $3.22 | $3.22 | 35,100 | — | — |
| 2025-08-25 | $3.25 | $3.25 | 73,500 | — | — |
| 2025-08-22 | $3.25 | $3.25 | 65,900 | — | — |
| 2025-08-21 | $3.30 | $3.30 | 194,500 | — | — |
| 2025-08-20 | $3.27 | $3.27 | 50,800 | — | — |
| 2025-08-19 | $3.29 | $3.29 | 68,000 | — | — |
| 2025-08-18 | $3.23 | $3.23 | 65,300 | — | — |
| 2025-08-15 | $3.26 | $3.26 | 78,700 | — | — |
| 2025-08-14 | $3.08 | $3.08 | 185,900 | — | — |
| 2025-08-13 | $3.28 | $3.28 | 132,000 | — | — |
| 2025-08-12 | $3.21 | $3.21 | 103,400 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 75,500 | — | — |
| 2025-08-08 | $3.22 | $3.22 | 172,000 | — | — |
| 2025-08-07 | $2.95 | $2.95 | 40,200 | — | — |
| 2025-08-06 | $2.97 | $2.97 | 52,300 | — | — |
| 2025-08-05 | $2.97 | $2.97 | 41,100 | — | — |
| 2025-08-04 | $3.00 | $3.00 | 122,400 | — | — |
| 2025-08-01 | $2.87 | $2.87 | 39,500 | — | — |
| 2025-07-31 | $2.89 | $2.89 | 23,900 | — | — |
| 2025-07-30 | $2.97 | $2.97 | 116,800 | — | — |
| 2025-07-29 | $2.98 | $2.98 | 62,700 | — | — |
| 2025-07-28 | $3.03 | $3.03 | 72,000 | — | — |
| 2025-07-25 | $3.08 | $3.08 | 67,800 | — | — |
| 2025-07-24 | $3.20 | $3.20 | 42,900 | — | — |
| 2025-07-23 | $3.35 | $3.35 | 156,000 | — | — |
| 2025-07-22 | $3.35 | $3.35 | 21,800 | — | — |
| 2025-07-21 | $3.39 | $3.39 | 58,300 | — | — |
| 2025-07-18 | $3.36 | $3.36 | 36,900 | — | — |
| 2025-07-17 | $3.35 | $3.35 | 30,700 | — | — |
| 2025-07-16 | $3.34 | $3.34 | 60,300 | — | — |
| 2025-07-15 | $3.19 | $3.19 | 52,400 | — | — |
| 2025-07-14 | $3.31 | $3.31 | 127,400 | — | — |
| 2025-07-11 | $3.45 | $3.45 | 156,000 | — | — |
| 2025-07-10 | $3.10 | $3.10 | 32,900 | — | — |
| 2025-07-09 | $3.07 | $3.07 | 107,200 | — | — |
| 2025-07-08 | $3.04 | $3.04 | 111,700 | — | — |
| 2025-07-07 | $3.00 | $3.00 | 42,100 | — | — |
| 2025-07-03 | $3.13 | $3.13 | 28,600 | — | — |
| 2025-07-02 | $3.02 | $3.02 | 50,400 | — | — |
| 2025-07-01 | $2.96 | $2.96 | 16,000 | — | — |
| 2025-06-30 | $2.97 | $2.97 | 19,100 | — | — |
| 2025-06-27 | $2.97 | $2.97 | 21,100 | — | — |
| 2025-06-26 | $2.94 | $2.94 | 35,200 | — | — |
| 2025-06-25 | $2.96 | $2.96 | 88,400 | — | — |
| 2025-06-24 | $3.00 | $3.00 | 84,400 | — | — |
| 2025-06-23 | $2.93 | $2.93 | 92,100 | — | — |
| 2025-06-20 | $3.00 | $3.00 | 95,200 | — | — |
| 2025-06-18 | $3.07 | $3.07 | 60,100 | — | — |
| 2025-06-17 | $2.86 | $2.86 | 13,500 | — | — |
| 2025-06-16 | $2.89 | $2.89 | 51,400 | — | — |
| 2025-06-13 | $2.84 | $2.84 | 35,600 | — | — |
| 2025-06-12 | $2.92 | $2.92 | 41,200 | — | — |
| 2025-06-11 | $2.85 | $2.85 | 124,400 | — | — |
| 2025-06-10 | $2.98 | $2.98 | 89,600 | — | — |
| 2025-06-09 | $3.16 | $3.16 | 138,200 | — | — |
| 2025-06-06 | $2.97 | $2.97 | 16,700 | — | — |
| 2025-06-05 | $2.96 | $2.96 | 13,500 | — | — |
| 2025-06-04 | $2.88 | $2.88 | 36,600 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 18,300 | — | — |
| 2025-06-02 | $2.81 | $2.81 | 6,600 | — | — |
| 2025-05-30 | $2.77 | $2.77 | 13,900 | — | — |
| 2025-05-29 | $2.90 | $2.90 | 19,000 | — | — |
| 2025-05-28 | $2.88 | $2.88 | 33,200 | — | — |
| 2025-05-27 | $2.95 | $2.95 | 18,400 | — | — |
| 2025-05-23 | $2.97 | $2.97 | 12,600 | — | — |
| 2025-05-22 | $2.97 | $2.97 | 6,700 | — | — |
| 2025-05-21 | $2.92 | $2.92 | 22,700 | — | — |
| 2025-05-20 | $2.97 | $2.97 | 15,200 | — | — |
| 2025-05-19 | $2.99 | $2.99 | 32,700 | — | — |
| 2025-05-16 | $2.80 | $2.80 | 17,900 | — | — |
| 2025-05-15 | $2.71 | $2.71 | 5,900 | — | — |
| 2025-05-14 | $2.70 | $2.70 | 14,000 | — | — |
| 2025-05-13 | $2.60 | $2.60 | 35,300 | — | — |
| 2025-05-12 | $2.72 | $2.72 | 11,300 | — | — |
| 2025-05-09 | $2.72 | $2.72 | 11,100 | — | — |
| 2025-05-08 | $2.80 | $2.80 | 19,000 | — | — |
| 2025-05-07 | $3.02 | $3.02 | 171,400 | — | — |
| 2025-05-06 | $2.95 | $2.95 | 29,900 | — | — |
| 2025-05-05 | $3.00 | $3.00 | 37,900 | — | — |
| 2025-05-02 | $3.04 | $3.04 | 52,000 | — | — |
| 2025-05-01 | $2.71 | $2.71 | 10,300 | — | — |
| 2025-04-30 | $2.61 | $2.61 | 19,200 | — | — |
| 2025-04-29 | $2.56 | $2.56 | 14,500 | — | — |
| 2025-04-28 | $2.51 | $2.51 | 4,300 | — | — |
| 2025-04-25 | $2.49 | $2.49 | 10,500 | — | — |
| 2025-04-24 | $2.38 | $2.38 | 10,200 | — | — |
| 2025-04-23 | $2.30 | $2.30 | 12,700 | — | — |
| 2025-04-22 | $2.29 | $2.29 | 33,100 | — | — |
| 2025-04-21 | $2.15 | $2.15 | 10,300 | — | — |
| 2025-04-17 | $2.09 | $2.09 | 19,700 | — | — |
| 2025-04-16 | $2.04 | $2.04 | 8,400 | — | — |
| 2025-04-15 | $2.16 | $2.16 | 11,400 | — | — |
| 2025-04-14 | $2.14 | $2.14 | 28,300 | — | — |
| 2025-04-11 | $1.98 | $1.98 | 37,100 | — | — |
| 2025-04-10 | $1.94 | $1.94 | 6,600 | — | — |
| 2025-04-09 | $2.04 | $2.04 | 42,500 | — | — |
| 2025-04-08 | $1.87 | $1.87 | 55,100 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 69,100 | — | — |
| 2025-04-04 | $2.00 | $2.00 | 46,100 | — | — |
| 2025-04-03 | $2.20 | $2.20 | 11,400 | — | — |
| 2025-04-02 | $2.31 | $2.31 | 6,700 | — | — |
| 2025-04-01 | $2.26 | $2.26 | 6,700 | — | — |
| 2025-03-31 | $2.28 | $2.28 | 9,000 | — | — |
| 2025-03-28 | $2.32 | $2.32 | 5,900 | — | — |
| 2025-03-27 | $2.27 | $2.27 | 11,200 | — | — |
| 2025-03-26 | $2.41 | $2.41 | 42,200 | — | — |
| 2025-03-25 | $2.56 | $2.56 | 37,800 | — | — |
| 2025-03-24 | $2.53 | $2.53 | 26,700 | — | — |
| 2025-03-21 | $2.55 | $2.55 | 24,500 | — | — |
| 2025-03-20 | $2.56 | $2.56 | 14,100 | — | — |
| 2025-03-19 | $2.55 | $2.55 | 63,900 | — | — |
| 2025-03-18 | $2.33 | $2.33 | 21,700 | — | — |
| 2025-03-17 | $2.29 | $2.29 | 39,500 | — | — |
| 2025-03-14 | $2.18 | $2.18 | 55,100 | — | — |
| 2025-03-13 | $2.29 | $2.29 | 27,500 | — | — |
| 2025-03-12 | $2.30 | $2.30 | 19,400 | — | — |
| 2025-03-11 | $2.34 | $2.34 | 30,700 | — | — |
| 2025-03-10 | $2.40 | $2.40 | 19,300 | — | — |
| 2025-03-07 | $2.54 | $2.54 | 49,400 | — | — |
| 2025-03-06 | $2.70 | $2.70 | 34,400 | — | — |
| 2025-03-05 | $2.84 | $2.84 | 12,400 | — | — |
| 2025-03-04 | $2.75 | $2.75 | 64,100 | — | — |
| 2025-03-03 | $2.65 | $2.65 | 57,800 | — | — |
| 2025-02-28 | $3.03 | $3.03 | 13,100 | — | — |
| 2025-02-27 | $3.02 | $3.02 | 5,300 | — | — |
| 2025-02-26 | $3.07 | $3.07 | 80,200 | — | — |
| 2025-02-25 | $2.84 | $2.84 | 62,200 | — | — |
| 2025-02-24 | $3.06 | $3.06 | 31,400 | — | — |
| 2025-02-21 | $3.29 | $3.29 | 21,400 | — | — |
| 2025-02-20 | $3.39 | $3.39 | 59,000 | — | — |
| 2025-02-19 | $3.34 | $3.34 | 13,300 | — | — |
| 2025-02-18 | $3.42 | $3.42 | 44,500 | — | — |
| 2025-02-14 | $3.45 | $3.45 | 20,300 | — | — |
| 2025-02-13 | $3.48 | $3.48 | 42,500 | — | — |
| 2025-02-12 | $3.48 | $3.48 | 107,400 | — | — |
| 2025-02-11 | $3.43 | $3.43 | 127,200 | — | — |
| 2025-02-10 | $3.51 | $3.51 | 1,550,500 | — | — |
| 2025-02-07 | $3.24 | $3.24 | 44,500 | — | — |
| 2025-02-06 | $3.34 | $3.34 | 21,400 | — | — |
| 2025-02-05 | $3.40 | $3.40 | 30,800 | — | — |
| 2025-02-04 | $3.18 | $3.18 | 23,100 | — | — |
| 2025-02-03 | $3.22 | $3.22 | 36,600 | — | — |
| 2025-01-31 | $3.30 | $3.30 | 32,000 | — | — |
| 2025-01-30 | $3.18 | $3.18 | 220,300 | — | — |
| 2025-01-29 | $3.48 | $3.48 | 25,900 | — | — |
| 2025-01-28 | $3.45 | $3.45 | 52,500 | — | — |
| 2025-01-27 | $3.81 | $3.81 | 46,800 | — | — |
| 2025-01-24 | $3.90 | $3.90 | 78,100 | — | — |
| 2025-01-23 | $3.94 | $3.94 | 16,100 | — | — |
| 2025-01-22 | $3.91 | $3.91 | 77,200 | — | — |
| 2025-01-21 | $3.72 | $3.72 | 56,000 | — | — |
| 2025-01-17 | $3.66 | $3.66 | 31,700 | — | — |
| 2025-01-16 | $3.36 | $3.36 | 55,200 | — | — |
| 2025-01-15 | $3.43 | $3.43 | 48,300 | — | — |
| 2025-01-14 | $3.50 | $3.50 | 60,700 | — | — |
| 2025-01-13 | $3.91 | $3.91 | 167,400 | — | — |
| 2025-01-10 | $4.19 | $4.19 | 259,200 | — | — |
| 2025-01-08 | $4.10 | $4.10 | 45,200 | — | — |
| 2025-01-07 | $4.22 | $4.22 | 100,700 | — | — |
| 2025-01-06 | $4.14 | $4.14 | 130,900 | — | — |
| 2025-01-03 | $4.00 | $4.00 | 121,700 | — | — |
| 2025-01-02 | $4.00 | $4.00 | 99,600 | — | — |