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
- 1997-10-07 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 | $3.84 | $3.84 | 67,400 | — | — |
| 2025-12-30 | $3.48 | $3.48 | 35,700 | — | — |
| 2025-12-29 | $3.44 | $3.44 | 29,700 | — | — |
| 2025-12-26 | $3.43 | $3.43 | 49,800 | — | — |
| 2025-12-24 | $3.43 | $3.43 | 4,100 | — | — |
| 2025-12-23 | $3.44 | $3.44 | 9,200 | — | — |
| 2025-12-22 | $3.49 | $3.49 | 47,700 | — | — |
| 2025-12-19 | $3.59 | $3.59 | 55,900 | — | — |
| 2025-12-18 | $3.45 | $3.45 | 48,500 | — | — |
| 2025-12-17 | $3.41 | $3.41 | 13,200 | — | — |
| 2025-12-16 | $3.52 | $3.52 | 57,700 | — | — |
| 2025-12-15 | $3.51 | $3.51 | 54,700 | — | — |
| 2025-12-12 | $3.58 | $3.58 | 62,100 | — | — |
| 2025-12-11 | $3.49 | $3.49 | 16,800 | — | — |
| 2025-12-10 | $3.67 | $3.67 | 46,800 | — | — |
| 2025-12-09 | $3.62 | $3.62 | 24,500 | — | — |
| 2025-12-08 | $3.58 | $3.58 | 55,900 | — | — |
| 2025-12-05 | $3.51 | $3.51 | 28,000 | — | — |
| 2025-12-04 | $3.44 | $3.44 | 15,100 | — | — |
| 2025-12-03 | $3.44 | $3.44 | 20,800 | — | — |
| 2025-12-02 | $3.42 | $3.42 | 21,300 | — | — |
| 2025-12-01 | $3.37 | $3.37 | 78,300 | — | — |
| 2025-11-28 | $3.37 | $3.37 | 42,600 | — | — |
| 2025-11-26 | $3.42 | $3.42 | 103,400 | — | — |
| 2025-11-25 | $3.45 | $3.45 | 107,300 | — | — |
| 2025-11-24 | $3.40 | $3.40 | 62,200 | — | — |
| 2025-11-21 | $3.25 | $3.25 | 49,100 | — | — |
| 2025-11-20 | $3.20 | $3.20 | 71,700 | — | — |
| 2025-11-19 | $3.18 | $3.18 | 77,100 | — | — |
| 2025-11-18 | $3.42 | $3.42 | 31,800 | — | — |
| 2025-11-17 | $3.54 | $3.54 | 59,900 | — | — |
| 2025-11-14 | $3.75 | $3.75 | 39,500 | — | — |
| 2025-11-13 | $3.52 | $3.52 | 33,100 | — | — |
| 2025-11-12 | $3.72 | $3.72 | 32,800 | — | — |
| 2025-11-11 | $3.69 | $3.69 | 79,500 | — | — |
| 2025-11-10 | $3.83 | $3.83 | 89,000 | — | — |
| 2025-11-07 | $3.78 | $3.78 | 70,900 | — | — |
| 2025-11-06 | $3.91 | $3.91 | 163,800 | — | — |
| 2025-11-05 | $3.79 | $3.79 | 37,500 | — | — |
| 2025-11-04 | $3.71 | $3.71 | 45,300 | — | — |
| 2025-11-03 | $3.94 | $3.94 | 47,000 | — | — |
| 2025-10-31 | $4.00 | $4.00 | 17,400 | — | — |
| 2025-10-30 | $3.86 | $3.86 | 24,100 | — | — |
| 2025-10-29 | $3.78 | $3.78 | 18,000 | — | — |
| 2025-10-28 | $3.96 | $3.96 | 22,500 | — | — |
| 2025-10-27 | $3.88 | $3.88 | 40,200 | — | — |
| 2025-10-24 | $3.95 | $3.95 | 13,100 | — | — |
| 2025-10-23 | $4.01 | $4.01 | 27,100 | — | — |
| 2025-10-22 | $3.76 | $3.76 | 41,700 | — | — |
| 2025-10-21 | $4.01 | $4.01 | 73,600 | — | — |
| 2025-10-20 | $3.85 | $3.85 | 58,800 | — | — |
| 2025-10-17 | $3.86 | $3.86 | 87,400 | — | — |
| 2025-10-16 | $3.51 | $3.51 | 31,000 | — | — |
| 2025-10-15 | $3.45 | $3.45 | 43,300 | — | — |
| 2025-10-14 | $3.57 | $3.57 | 18,700 | — | — |
| 2025-10-13 | $3.57 | $3.57 | 19,100 | — | — |
| 2025-10-10 | $3.53 | $3.53 | 38,000 | — | — |
| 2025-10-09 | $3.76 | $3.76 | 24,600 | — | — |
| 2025-10-08 | $3.73 | $3.73 | 19,600 | — | — |
| 2025-10-07 | $3.73 | $3.73 | 27,100 | — | — |
| 2025-10-06 | $3.67 | $3.67 | 26,900 | — | — |
| 2025-10-03 | $3.58 | $3.58 | 26,100 | — | — |
| 2025-10-02 | $3.50 | $3.50 | 18,100 | — | — |
| 2025-10-01 | $3.41 | $3.41 | 18,400 | — | — |
| 2025-09-30 | $3.45 | $3.45 | 36,500 | — | — |
| 2025-09-29 | $3.52 | $3.52 | 44,300 | — | — |
| 2025-09-26 | $3.64 | $3.64 | 27,000 | — | — |
| 2025-09-25 | $3.70 | $3.70 | 9,800 | — | — |
| 2025-09-24 | $3.66 | $3.66 | 15,700 | — | — |
| 2025-09-23 | $3.69 | $3.69 | 30,700 | — | — |
| 2025-09-22 | $3.66 | $3.66 | 23,600 | — | — |
| 2025-09-19 | $3.72 | $3.72 | 28,100 | — | — |
| 2025-09-18 | $3.69 | $3.69 | 24,500 | — | — |
| 2025-09-17 | $3.66 | $3.66 | 32,800 | — | — |
| 2025-09-16 | $3.62 | $3.62 | 40,200 | — | — |
| 2025-09-15 | $3.62 | $3.62 | 59,200 | — | — |
| 2025-09-12 | $3.62 | $3.62 | 29,600 | — | — |
| 2025-09-11 | $3.69 | $3.69 | 21,700 | — | — |
| 2025-09-10 | $3.76 | $3.76 | 7,600 | — | — |
| 2025-09-09 | $3.78 | $3.78 | 27,900 | — | — |
| 2025-09-08 | $3.80 | $3.80 | 31,500 | — | — |
| 2025-09-05 | $3.82 | $3.82 | 20,100 | — | — |
| 2025-09-04 | $3.75 | $3.75 | 18,400 | — | — |
| 2025-09-03 | $3.73 | $3.73 | 43,700 | — | — |
| 2025-09-02 | $3.80 | $3.80 | 18,600 | — | — |
| 2025-08-29 | $3.70 | $3.70 | 50,300 | — | — |
| 2025-08-28 | $3.70 | $3.70 | 34,500 | — | — |
| 2025-08-27 | $3.67 | $3.67 | 122,500 | — | — |
| 2025-08-26 | $3.71 | $3.71 | 55,500 | — | — |
| 2025-08-25 | $3.71 | $3.71 | 9,800 | — | — |
| 2025-08-22 | $3.61 | $3.61 | 43,900 | — | — |
| 2025-08-21 | $3.52 | $3.52 | 82,800 | — | — |
| 2025-08-20 | $3.63 | $3.63 | 25,400 | — | — |
| 2025-08-19 | $3.56 | $3.56 | 121,000 | — | — |
| 2025-08-18 | $3.69 | $3.69 | 41,100 | — | — |
| 2025-08-15 | $3.54 | $3.54 | 31,300 | — | — |
| 2025-08-14 | $3.67 | $3.67 | 20,600 | — | — |
| 2025-08-13 | $3.70 | $3.70 | 31,500 | — | — |
| 2025-08-12 | $3.67 | $3.67 | 23,700 | — | — |
| 2025-08-11 | $3.61 | $3.61 | 28,400 | — | — |
| 2025-08-08 | $3.58 | $3.58 | 40,000 | — | — |
| 2025-08-07 | $3.60 | $3.60 | 81,400 | — | — |
| 2025-08-06 | $3.50 | $3.50 | 12,700 | — | — |
| 2025-08-05 | $3.58 | $3.58 | 83,800 | — | — |
| 2025-08-04 | $3.44 | $3.44 | 37,100 | — | — |
| 2025-08-01 | $3.45 | $3.45 | 33,000 | — | — |
| 2025-07-31 | $3.63 | $3.63 | 21,500 | — | — |
| 2025-07-30 | $3.41 | $3.41 | 17,500 | — | — |
| 2025-07-29 | $3.53 | $3.53 | 48,000 | — | — |
| 2025-07-28 | $3.75 | $3.75 | 36,400 | — | — |
| 2025-07-25 | $3.75 | $3.75 | 18,900 | — | — |
| 2025-07-24 | $3.75 | $3.75 | 49,600 | — | — |
| 2025-07-23 | $3.59 | $3.59 | 46,800 | — | — |
| 2025-07-22 | $3.60 | $3.60 | 35,700 | — | — |
| 2025-07-21 | $3.45 | $3.45 | 111,100 | — | — |
| 2025-07-18 | $3.40 | $3.40 | 74,700 | — | — |
| 2025-07-17 | $3.57 | $3.57 | 117,100 | — | — |
| 2025-07-16 | $3.42 | $3.42 | 88,500 | — | — |
| 2025-07-15 | $3.34 | $3.34 | 67,600 | — | — |
| 2025-07-14 | $3.46 | $3.46 | 52,200 | — | — |
| 2025-07-11 | $3.47 | $3.47 | 49,600 | — | — |
| 2025-07-10 | $3.50 | $3.50 | 140,300 | — | — |
| 2025-07-09 | $3.50 | $3.50 | 403,400 | — | — |
| 2025-07-08 | $3.27 | $3.27 | 71,400 | — | — |
| 2025-07-07 | $3.28 | $3.28 | 117,700 | — | — |
| 2025-07-03 | $3.24 | $3.24 | 66,300 | — | — |
| 2025-07-02 | $3.12 | $3.12 | 80,300 | — | — |
| 2025-07-01 | $3.08 | $3.08 | 75,700 | — | — |
| 2025-06-30 | $3.26 | $3.26 | 202,600 | — | — |
| 2025-06-27 | $3.15 | $3.15 | 68,700 | — | — |
| 2025-06-26 | $3.21 | $3.21 | 104,000 | — | — |
| 2025-06-25 | $3.18 | $3.18 | 155,800 | — | — |
| 2025-06-24 | $3.26 | $3.26 | 189,200 | — | — |
| 2025-06-23 | $3.14 | $3.14 | 36,700 | — | — |
| 2025-06-20 | $3.09 | $3.09 | 92,200 | — | — |
| 2025-06-18 | $3.19 | $3.19 | 47,700 | — | — |
| 2025-06-17 | $3.14 | $3.14 | 42,700 | — | — |
| 2025-06-16 | $3.14 | $3.14 | 24,300 | — | — |
| 2025-06-13 | $3.12 | $3.12 | 12,000 | — | — |
| 2025-06-12 | $3.21 | $3.21 | 35,000 | — | — |
| 2025-06-11 | $3.21 | $3.21 | 71,500 | — | — |
| 2025-06-10 | $3.25 | $3.25 | 20,300 | — | — |
| 2025-06-09 | $3.28 | $3.28 | 19,300 | — | — |
| 2025-06-06 | $3.21 | $3.21 | 59,700 | — | — |
| 2025-06-05 | $3.24 | $3.24 | 38,400 | — | — |
| 2025-06-04 | $3.23 | $3.23 | 10,700 | — | — |
| 2025-06-03 | $3.25 | $3.25 | 10,200 | — | — |
| 2025-06-02 | $3.31 | $3.31 | 14,600 | — | — |
| 2025-05-30 | $3.27 | $3.27 | 53,300 | — | — |
| 2025-05-29 | $3.31 | $3.31 | 37,700 | — | — |
| 2025-05-28 | $3.28 | $3.28 | 31,400 | — | — |
| 2025-05-27 | $3.39 | $3.39 | 27,000 | — | — |
| 2025-05-23 | $3.30 | $3.30 | 21,900 | — | — |
| 2025-05-22 | $3.31 | $3.31 | 31,000 | — | — |
| 2025-05-21 | $3.31 | $3.31 | 21,200 | — | — |
| 2025-05-20 | $3.40 | $3.40 | 42,900 | — | — |
| 2025-05-19 | $3.42 | $3.42 | 31,400 | — | — |
| 2025-05-16 | $3.29 | $3.29 | 137,000 | — | — |
| 2025-05-15 | $3.10 | $3.10 | 23,300 | — | — |
| 2025-05-14 | $3.02 | $3.02 | 50,000 | — | — |
| 2025-05-13 | $3.12 | $3.12 | 122,000 | — | — |
| 2025-05-12 | $3.20 | $3.20 | 42,300 | — | — |
| 2025-05-09 | $3.16 | $3.16 | 45,200 | — | — |
| 2025-05-08 | $3.20 | $3.20 | 50,200 | — | — |
| 2025-05-07 | $3.14 | $3.14 | 94,200 | — | — |
| 2025-05-06 | $3.20 | $3.20 | 209,400 | — | — |
| 2025-05-05 | $3.40 | $3.40 | 24,900 | — | — |
| 2025-05-02 | $3.34 | $3.34 | 50,600 | — | — |
| 2025-05-01 | $3.34 | $3.34 | 27,400 | — | — |
| 2025-04-30 | $3.32 | $3.32 | 50,800 | — | — |
| 2025-04-29 | $3.39 | $3.39 | 45,400 | — | — |
| 2025-04-28 | $3.30 | $3.30 | 28,700 | — | — |
| 2025-04-25 | $3.20 | $3.20 | 20,700 | — | — |
| 2025-04-24 | $3.21 | $3.21 | 22,600 | — | — |
| 2025-04-23 | $3.17 | $3.17 | 46,700 | — | — |
| 2025-04-22 | $3.20 | $3.20 | 27,100 | — | — |
| 2025-04-21 | $3.20 | $3.20 | 26,500 | — | — |
| 2025-04-17 | $3.17 | $3.17 | 20,700 | — | — |
| 2025-04-16 | $3.25 | $3.25 | 27,400 | — | — |
| 2025-04-15 | $3.16 | $3.16 | 58,700 | — | — |
| 2025-04-14 | $3.21 | $3.21 | 23,200 | — | — |
| 2025-04-11 | $3.13 | $3.13 | 48,000 | — | — |
| 2025-04-10 | $3.06 | $3.06 | 48,700 | — | — |
| 2025-04-09 | $3.17 | $3.17 | 122,600 | — | — |
| 2025-04-08 | $2.98 | $2.98 | 102,300 | — | — |
| 2025-04-07 | $2.93 | $2.93 | 88,500 | — | — |
| 2025-04-04 | $2.99 | $2.99 | 66,500 | — | — |
| 2025-04-03 | $3.05 | $3.05 | 34,400 | — | — |
| 2025-04-02 | $3.19 | $3.19 | 27,800 | — | — |
| 2025-04-01 | $3.20 | $3.20 | 81,000 | — | — |
| 2025-03-31 | $3.19 | $3.19 | 86,300 | — | — |
| 2025-03-28 | $3.16 | $3.16 | 49,700 | — | — |
| 2025-03-27 | $3.29 | $3.29 | 50,700 | — | — |
| 2025-03-26 | $3.32 | $3.32 | 44,700 | — | — |
| 2025-03-25 | $3.25 | $3.25 | 31,000 | — | — |
| 2025-03-24 | $3.36 | $3.36 | 133,200 | — | — |
| 2025-03-21 | $3.42 | $3.42 | 119,500 | — | — |
| 2025-03-20 | $3.29 | $3.29 | 29,100 | — | — |
| 2025-03-19 | $3.36 | $3.36 | 38,400 | — | — |
| 2025-03-18 | $3.41 | $3.41 | 100,200 | — | — |
| 2025-03-17 | $3.20 | $3.20 | 66,800 | — | — |
| 2025-03-14 | $3.18 | $3.18 | 45,400 | — | — |
| 2025-03-13 | $3.24 | $3.24 | 73,400 | — | — |
| 2025-03-12 | $3.29 | $3.29 | 58,700 | — | — |
| 2025-03-11 | $3.45 | $3.45 | 111,900 | — | — |
| 2025-03-10 | $3.26 | $3.26 | 111,300 | — | — |
| 2025-03-07 | $3.42 | $3.42 | 147,700 | — | — |
| 2025-03-06 | $3.24 | $3.24 | 237,700 | — | — |
| 2025-03-05 | $3.47 | $3.47 | 90,500 | — | — |
| 2025-03-04 | $3.45 | $3.45 | 112,200 | — | — |
| 2025-03-03 | $3.57 | $3.57 | 78,400 | — | — |
| 2025-02-28 | $3.67 | $3.67 | 40,400 | — | — |
| 2025-02-27 | $3.85 | $3.85 | 102,100 | — | — |
| 2025-02-26 | $3.61 | $3.61 | 49,000 | — | — |
| 2025-02-25 | $3.55 | $3.55 | 89,400 | — | — |
| 2025-02-24 | $3.51 | $3.51 | 92,600 | — | — |
| 2025-02-21 | $3.44 | $3.44 | 21,100 | — | — |
| 2025-02-20 | $3.57 | $3.57 | 88,400 | — | — |
| 2025-02-19 | $3.55 | $3.55 | 33,000 | — | — |
| 2025-02-18 | $3.52 | $3.52 | 17,800 | — | — |
| 2025-02-14 | $3.51 | $3.51 | 19,400 | — | — |
| 2025-02-13 | $3.51 | $3.51 | 49,600 | — | — |
| 2025-02-12 | $3.53 | $3.53 | 30,500 | — | — |
| 2025-02-11 | $3.56 | $3.56 | 22,200 | — | — |
| 2025-02-10 | $3.49 | $3.49 | 17,000 | — | — |
| 2025-02-07 | $3.49 | $3.49 | 14,100 | — | — |
| 2025-02-06 | $3.51 | $3.51 | 15,900 | — | — |
| 2025-02-05 | $3.55 | $3.55 | 20,100 | — | — |
| 2025-02-04 | $3.46 | $3.46 | 24,900 | — | — |
| 2025-02-03 | $3.43 | $3.43 | 17,300 | — | — |
| 2025-01-31 | $3.46 | $3.46 | 55,700 | — | — |
| 2025-01-30 | $3.56 | $3.56 | 36,700 | — | — |
| 2025-01-29 | $3.51 | $3.51 | 25,900 | — | — |
| 2025-01-28 | $3.62 | $3.62 | 54,300 | — | — |
| 2025-01-27 | $3.60 | $3.60 | 26,500 | — | — |
| 2025-01-24 | $3.70 | $3.70 | 45,000 | — | — |
| 2025-01-23 | $3.76 | $3.76 | 37,800 | — | — |
| 2025-01-22 | $3.69 | $3.69 | 54,700 | — | — |
| 2025-01-21 | $3.87 | $3.87 | 44,300 | — | — |
| 2025-01-17 | $3.74 | $3.74 | 38,400 | — | — |
| 2025-01-16 | $3.78 | $3.78 | 62,200 | — | — |
| 2025-01-15 | $3.72 | $3.72 | 48,700 | — | — |
| 2025-01-14 | $3.65 | $3.65 | 46,900 | — | — |
| 2025-01-13 | $3.66 | $3.66 | 68,200 | — | — |
| 2025-01-10 | $3.60 | $3.60 | 29,200 | — | — |
| 2025-01-08 | $3.53 | $3.53 | 37,000 | — | — |
| 2025-01-07 | $3.66 | $3.66 | 30,900 | — | — |
| 2025-01-06 | $3.71 | $3.71 | 47,600 | — | — |
| 2025-01-03 | $3.77 | $3.77 | 18,500 | — | — |
| 2025-01-02 | $3.66 | $3.66 | 29,400 | — | — |