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
- 2012-02-09 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 | $4.38 | $4.38 | 46,200 | — | — |
| 2025-12-30 | $4.36 | $4.36 | 71,400 | — | — |
| 2025-12-29 | $4.44 | $4.44 | 59,500 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 49,200 | — | — |
| 2025-12-24 | $4.45 | $4.45 | 22,200 | — | — |
| 2025-12-23 | $4.44 | $4.44 | 53,500 | — | — |
| 2025-12-22 | $4.56 | $4.56 | 55,300 | — | — |
| 2025-12-19 | $4.62 | $4.62 | 60,000 | — | — |
| 2025-12-18 | $4.74 | $4.74 | 34,500 | — | — |
| 2025-12-17 | $4.70 | $4.70 | 50,800 | — | — |
| 2025-12-16 | $4.75 | $4.75 | 38,500 | — | — |
| 2025-12-15 | $4.79 | $4.79 | 68,900 | — | — |
| 2025-12-12 | $4.88 | $4.88 | 52,300 | — | — |
| 2025-12-11 | $5.01 | $5.01 | 100,500 | — | — |
| 2025-12-10 | $4.93 | $4.93 | 57,400 | — | — |
| 2025-12-09 | $5.02 | $5.02 | 48,700 | — | — |
| 2025-12-08 | $4.98 | $4.98 | 53,500 | — | — |
| 2025-12-05 | $4.91 | $4.91 | 142,500 | — | — |
| 2025-12-04 | $5.02 | $5.02 | 70,100 | — | — |
| 2025-12-03 | $5.01 | $5.01 | 43,000 | — | — |
| 2025-12-02 | $4.84 | $4.84 | 80,200 | — | — |
| 2025-12-01 | $4.95 | $4.95 | 50,700 | — | — |
| 2025-11-28 | $5.03 | $5.03 | 34,000 | — | — |
| 2025-11-26 | $4.96 | $4.96 | 120,100 | — | — |
| 2025-11-25 | $5.04 | $5.04 | 93,100 | — | — |
| 2025-11-24 | $4.92 | $4.92 | 288,300 | — | — |
| 2025-11-21 | $5.12 | $5.12 | 215,300 | — | — |
| 2025-11-20 | $4.81 | $4.81 | 107,200 | — | — |
| 2025-11-19 | $5.03 | $5.03 | 158,200 | — | — |
| 2025-11-18 | $5.25 | $5.25 | 218,600 | — | — |
| 2025-11-17 | $5.02 | $5.02 | 274,100 | — | — |
| 2025-11-14 | $5.22 | $5.22 | 321,700 | — | — |
| 2025-11-13 | $4.89 | $4.89 | 627,800 | — | — |
| 2025-11-12 | $4.97 | $4.97 | 253,900 | — | — |
| 2025-11-11 | $5.30 | $5.30 | 125,100 | — | — |
| 2025-11-10 | $5.09 | $5.09 | 124,600 | — | — |
| 2025-11-07 | $5.14 | $5.14 | 133,100 | — | — |
| 2025-11-06 | $4.89 | $4.89 | 79,100 | — | — |
| 2025-11-05 | $4.95 | $4.95 | 146,300 | — | — |
| 2025-11-04 | $4.79 | $4.79 | 242,700 | — | — |
| 2025-11-03 | $5.21 | $5.21 | 43,100 | — | — |
| 2025-10-31 | $5.15 | $5.15 | 112,600 | — | — |
| 2025-10-30 | $5.05 | $5.05 | 102,900 | — | — |
| 2025-10-29 | $5.24 | $5.24 | 86,400 | — | — |
| 2025-10-28 | $5.17 | $5.17 | 211,600 | — | — |
| 2025-10-27 | $5.27 | $5.27 | 174,500 | — | — |
| 2025-10-24 | $5.43 | $5.43 | 165,600 | — | — |
| 2025-10-23 | $5.24 | $5.24 | 200,000 | — | — |
| 2025-10-22 | $5.10 | $5.10 | 177,500 | — | — |
| 2025-10-21 | $5.27 | $5.27 | 135,000 | — | — |
| 2025-10-20 | $5.45 | $5.45 | 182,300 | — | — |
| 2025-10-17 | $5.60 | $5.60 | 311,000 | — | — |
| 2025-10-16 | $5.32 | $5.32 | 397,000 | — | — |
| 2025-10-15 | $5.70 | $5.70 | 511,300 | — | — |
| 2025-10-14 | $5.10 | $5.10 | 400,500 | — | — |
| 2025-10-13 | $5.04 | $5.04 | 872,600 | — | — |
| 2025-10-10 | $4.90 | $4.90 | 1,832,700 | — | — |
| 2025-10-09 | $3.90 | $3.90 | 22,200 | — | — |
| 2025-10-08 | $3.97 | $3.97 | 53,600 | — | — |
| 2025-10-07 | $3.94 | $3.94 | 59,300 | — | — |
| 2025-10-06 | $4.06 | $4.06 | 124,100 | — | — |
| 2025-10-03 | $3.85 | $3.85 | 73,000 | — | — |
| 2025-10-02 | $3.91 | $3.91 | 63,800 | — | — |
| 2025-10-01 | $3.62 | $3.62 | 114,600 | — | — |
| 2025-09-30 | $3.72 | $3.72 | 67,600 | — | — |
| 2025-09-29 | $3.93 | $3.93 | 68,500 | — | — |
| 2025-09-26 | $3.78 | $3.78 | 56,600 | — | — |
| 2025-09-25 | $3.75 | $3.75 | 35,400 | — | — |
| 2025-09-24 | $3.79 | $3.79 | 16,200 | — | — |
| 2025-09-23 | $3.80 | $3.80 | 103,300 | — | — |
| 2025-09-22 | $3.86 | $3.86 | 79,400 | — | — |
| 2025-09-19 | $4.08 | $4.08 | 261,100 | — | — |
| 2025-09-18 | $3.58 | $3.58 | 180,900 | — | — |
| 2025-09-17 | $3.55 | $3.55 | 120,900 | — | — |
| 2025-09-16 | $3.57 | $3.57 | 81,100 | — | — |
| 2025-09-15 | $3.60 | $3.60 | 38,600 | — | — |
| 2025-09-12 | $3.67 | $3.67 | 70,700 | — | — |
| 2025-09-11 | $3.55 | $3.55 | 116,600 | — | — |
| 2025-09-10 | $3.71 | $3.71 | 52,500 | — | — |
| 2025-09-09 | $3.58 | $3.58 | 21,300 | — | — |
| 2025-09-08 | $3.72 | $3.72 | 168,000 | — | — |
| 2025-09-05 | $3.57 | $3.57 | 200,700 | — | — |
| 2025-09-04 | $3.62 | $3.62 | 111,600 | — | — |
| 2025-09-03 | $3.59 | $3.59 | 177,000 | — | — |
| 2025-09-02 | $3.94 | $3.94 | 109,500 | — | — |
| 2025-08-29 | $3.78 | $3.78 | 161,800 | — | — |
| 2025-08-28 | $4.14 | $4.14 | 56,500 | — | — |
| 2025-08-27 | $4.18 | $4.18 | 54,900 | — | — |
| 2025-08-26 | $4.14 | $4.14 | 26,500 | — | — |
| 2025-08-25 | $4.17 | $4.17 | 49,700 | — | — |
| 2025-08-22 | $4.22 | $4.22 | 97,700 | — | — |
| 2025-08-21 | $4.29 | $4.29 | 86,900 | — | — |
| 2025-08-20 | $4.20 | $4.20 | 52,200 | — | — |
| 2025-08-19 | $4.22 | $4.22 | 130,700 | — | — |
| 2025-08-18 | $4.28 | $4.28 | 172,000 | — | — |
| 2025-08-15 | $4.20 | $4.20 | 218,400 | — | — |
| 2025-08-14 | $3.95 | $3.95 | 115,400 | — | — |
| 2025-08-13 | $3.62 | $3.62 | 180,100 | — | — |
| 2025-08-12 | $3.86 | $3.86 | 119,100 | — | — |
| 2025-08-11 | $3.73 | $3.73 | 62,900 | — | — |
| 2025-08-08 | $3.76 | $3.76 | 40,300 | — | — |
| 2025-08-07 | $3.85 | $3.85 | 53,300 | — | — |
| 2025-08-06 | $3.60 | $3.60 | 58,600 | — | — |
| 2025-08-05 | $3.69 | $3.69 | 47,100 | — | — |
| 2025-08-04 | $3.97 | $3.97 | 77,900 | — | — |
| 2025-08-01 | $3.71 | $3.71 | 55,600 | — | — |
| 2025-07-31 | $3.73 | $3.73 | 83,200 | — | — |
| 2025-07-30 | $3.55 | $3.55 | 63,500 | — | — |
| 2025-07-29 | $3.78 | $3.78 | 133,600 | — | — |
| 2025-07-28 | $3.95 | $3.95 | 60,200 | — | — |
| 2025-07-25 | $3.94 | $3.94 | 165,200 | — | — |
| 2025-07-24 | $4.10 | $4.10 | 92,800 | — | — |
| 2025-07-23 | $4.09 | $4.09 | 119,000 | — | — |
| 2025-07-22 | $3.90 | $3.90 | 230,500 | — | — |
| 2025-07-21 | $3.75 | $3.75 | 364,900 | — | — |
| 2025-07-18 | $3.33 | $3.33 | 43,000 | — | — |
| 2025-07-17 | $3.42 | $3.42 | 95,100 | — | — |
| 2025-07-16 | $3.31 | $3.31 | 139,700 | — | — |
| 2025-07-15 | $3.29 | $3.29 | 54,600 | — | — |
| 2025-07-14 | $3.20 | $3.20 | 149,800 | — | — |
| 2025-07-11 | $2.98 | $2.98 | 60,900 | — | — |
| 2025-07-10 | $3.02 | $3.02 | 221,700 | — | — |
| 2025-07-09 | $2.78 | $2.78 | 120,400 | — | — |
| 2025-07-08 | $2.58 | $2.58 | 16,500 | — | — |
| 2025-07-07 | $2.64 | $2.64 | 44,000 | — | — |
| 2025-07-03 | $2.61 | $2.61 | 18,300 | — | — |
| 2025-07-02 | $2.56 | $2.56 | 15,800 | — | — |
| 2025-07-01 | $2.53 | $2.53 | 8,400 | — | — |
| 2025-06-30 | $2.55 | $2.55 | 45,700 | — | — |
| 2025-06-27 | $2.50 | $2.50 | 44,200 | — | — |
| 2025-06-26 | $2.58 | $2.58 | 34,900 | — | — |
| 2025-06-25 | $2.63 | $2.63 | 10,300 | — | — |
| 2025-06-24 | $2.63 | $2.63 | 14,600 | — | — |
| 2025-06-23 | $2.65 | $2.65 | 18,200 | — | — |
| 2025-06-20 | $2.70 | $2.70 | 20,600 | — | — |
| 2025-06-18 | $2.64 | $2.64 | 51,000 | — | — |
| 2025-06-17 | $2.62 | $2.62 | 73,300 | — | — |
| 2025-06-16 | $2.77 | $2.77 | 32,100 | — | — |
| 2025-06-13 | $2.79 | $2.79 | 66,600 | — | — |
| 2025-06-12 | $2.85 | $2.85 | 79,400 | — | — |
| 2025-06-11 | $2.87 | $2.87 | 66,400 | — | — |
| 2025-06-10 | $2.90 | $2.90 | 37,400 | — | — |
| 2025-06-09 | $2.87 | $2.87 | 71,200 | — | — |
| 2025-06-06 | $2.90 | $2.90 | 52,100 | — | — |
| 2025-06-05 | $2.92 | $2.92 | 24,600 | — | — |
| 2025-06-04 | $2.90 | $2.90 | 33,400 | — | — |
| 2025-06-03 | $2.88 | $2.88 | 39,800 | — | — |
| 2025-06-02 | $2.94 | $2.94 | 45,300 | — | — |
| 2025-05-30 | $2.88 | $2.88 | 41,500 | — | — |
| 2025-05-29 | $2.93 | $2.93 | 14,100 | — | — |
| 2025-05-28 | $2.93 | $2.93 | 52,200 | — | — |
| 2025-05-27 | $2.93 | $2.93 | 105,800 | — | — |
| 2025-05-23 | $2.84 | $2.84 | 47,500 | — | — |
| 2025-05-22 | $2.95 | $2.95 | 47,300 | — | — |
| 2025-05-21 | $2.81 | $2.81 | 41,900 | — | — |
| 2025-05-20 | $2.79 | $2.79 | 106,700 | — | — |
| 2025-05-19 | $2.87 | $2.87 | 107,700 | — | — |
| 2025-05-16 | $2.75 | $2.75 | 140,900 | — | — |
| 2025-05-15 | $2.92 | $2.92 | 137,900 | — | — |
| 2025-05-14 | $2.72 | $2.72 | 1,053,300 | — | — |
| 2025-05-13 | $2.29 | $2.29 | 170,600 | — | — |
| 2025-05-12 | $2.25 | $2.25 | 27,700 | — | — |
| 2025-05-09 | $2.31 | $2.31 | 70,800 | — | — |
| 2025-05-08 | $2.01 | $2.01 | 43,300 | — | — |
| 2025-05-07 | $1.95 | $1.95 | 57,900 | — | — |
| 2025-05-06 | $1.86 | $1.86 | 8,300 | — | — |
| 2025-05-05 | $1.89 | $1.89 | 16,700 | — | — |
| 2025-05-02 | $2.10 | $2.10 | 12,200 | — | — |
| 2025-05-01 | $2.09 | $2.09 | 9,100 | — | — |
| 2025-04-30 | $2.07 | $2.07 | 14,100 | — | — |
| 2025-04-29 | $2.04 | $2.04 | 45,500 | — | — |
| 2025-04-28 | $1.95 | $1.95 | 20,200 | — | — |
| 2025-04-25 | $1.95 | $1.95 | 24,300 | — | — |
| 2025-04-24 | $1.81 | $1.81 | 23,400 | — | — |
| 2025-04-23 | $1.77 | $1.77 | 26,200 | — | — |
| 2025-04-22 | $1.77 | $1.77 | 10,200 | — | — |
| 2025-04-21 | $1.71 | $1.71 | 7,100 | — | — |
| 2025-04-17 | $1.75 | $1.75 | 11,200 | — | — |
| 2025-04-16 | $1.74 | $1.74 | 24,800 | — | — |
| 2025-04-15 | $1.74 | $1.74 | 7,100 | — | — |
| 2025-04-14 | $1.72 | $1.72 | 23,100 | — | — |
| 2025-04-11 | $1.72 | $1.72 | 15,000 | — | — |
| 2025-04-10 | $1.72 | $1.72 | 24,100 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 42,400 | — | — |
| 2025-04-08 | $1.76 | $1.76 | 30,000 | — | — |
| 2025-04-07 | $1.78 | $1.78 | 87,000 | — | — |
| 2025-04-04 | $1.88 | $1.88 | 52,700 | — | — |
| 2025-04-03 | $2.01 | $2.01 | 58,500 | — | — |
| 2025-04-02 | $2.10 | $2.10 | 4,700 | — | — |
| 2025-04-01 | $2.10 | $2.10 | 14,900 | — | — |
| 2025-03-31 | $2.10 | $2.10 | 27,200 | — | — |
| 2025-03-28 | $2.11 | $2.11 | 92,800 | — | — |
| 2025-03-27 | $2.08 | $2.08 | 54,800 | — | — |
| 2025-03-26 | $2.06 | $2.06 | 21,200 | — | — |
| 2025-03-25 | $2.15 | $2.15 | 10,500 | — | — |
| 2025-03-24 | $2.20 | $2.20 | 22,000 | — | — |
| 2025-03-21 | $2.16 | $2.16 | 19,300 | — | — |
| 2025-03-20 | $2.24 | $2.24 | 9,900 | — | — |
| 2025-03-19 | $2.21 | $2.21 | 8,400 | — | — |
| 2025-03-18 | $2.20 | $2.20 | 14,100 | — | — |
| 2025-03-17 | $2.21 | $2.21 | 28,800 | — | — |
| 2025-03-14 | $2.24 | $2.24 | 10,300 | — | — |
| 2025-03-13 | $2.25 | $2.25 | 9,400 | — | — |
| 2025-03-12 | $2.27 | $2.27 | 9,200 | — | — |
| 2025-03-11 | $2.32 | $2.32 | 17,700 | — | — |
| 2025-03-10 | $2.24 | $2.24 | 48,100 | — | — |
| 2025-03-07 | $2.28 | $2.28 | 50,100 | — | — |
| 2025-03-06 | $2.23 | $2.23 | 44,900 | — | — |
| 2025-03-05 | $2.31 | $2.31 | 7,800 | — | — |
| 2025-03-04 | $2.33 | $2.33 | 57,300 | — | — |
| 2025-03-03 | $2.26 | $2.26 | 24,500 | — | — |
| 2025-02-28 | $2.41 | $2.41 | 45,600 | — | — |
| 2025-02-27 | $2.43 | $2.43 | 15,000 | — | — |
| 2025-02-26 | $2.50 | $2.50 | 21,400 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 46,500 | — | — |
| 2025-02-24 | $2.62 | $2.62 | 28,900 | — | — |
| 2025-02-21 | $2.58 | $2.58 | 25,300 | — | — |
| 2025-02-20 | $2.59 | $2.59 | 12,200 | — | — |
| 2025-02-19 | $2.65 | $2.65 | 119,300 | — | — |
| 2025-02-18 | $2.56 | $2.56 | 16,700 | — | — |
| 2025-02-14 | $2.70 | $2.70 | 25,400 | — | — |
| 2025-02-13 | $2.68 | $2.68 | 22,500 | — | — |
| 2025-02-12 | $2.54 | $2.54 | 19,500 | — | — |
| 2025-02-11 | $2.64 | $2.64 | 30,700 | — | — |
| 2025-02-10 | $2.71 | $2.71 | 30,500 | — | — |
| 2025-02-07 | $2.65 | $2.65 | 20,000 | — | — |
| 2025-02-06 | $2.69 | $2.69 | 37,500 | — | — |
| 2025-02-05 | $2.73 | $2.73 | 73,400 | — | — |
| 2025-02-04 | $2.65 | $2.65 | 18,100 | — | — |
| 2025-02-03 | $2.55 | $2.55 | 27,600 | — | — |
| 2025-01-31 | $2.50 | $2.50 | 36,400 | — | — |
| 2025-01-30 | $2.66 | $2.66 | 34,800 | — | — |
| 2025-01-29 | $2.50 | $2.50 | 21,000 | — | — |
| 2025-01-28 | $2.69 | $2.69 | 24,500 | — | — |
| 2025-01-27 | $2.65 | $2.65 | 25,500 | — | — |
| 2025-01-24 | $2.66 | $2.66 | 78,800 | — | — |
| 2025-01-23 | $2.54 | $2.54 | 46,400 | — | — |
| 2025-01-22 | $2.45 | $2.45 | 16,700 | — | — |
| 2025-01-21 | $2.38 | $2.38 | 24,800 | — | — |
| 2025-01-17 | $2.41 | $2.41 | 24,300 | — | — |
| 2025-01-16 | $2.44 | $2.44 | 18,900 | — | — |
| 2025-01-15 | $2.33 | $2.33 | 25,800 | — | — |
| 2025-01-14 | $2.33 | $2.33 | 25,300 | — | — |
| 2025-01-13 | $2.37 | $2.37 | 16,900 | — | — |
| 2025-01-10 | $2.40 | $2.40 | 19,500 | — | — |
| 2025-01-08 | $2.45 | $2.45 | 14,000 | — | — |
| 2025-01-07 | $2.52 | $2.52 | 27,000 | — | — |
| 2025-01-06 | $2.51 | $2.51 | 15,000 | — | — |
| 2025-01-03 | $2.66 | $2.66 | 15,400 | — | — |
| 2025-01-02 | $2.61 | $2.61 | 19,300 | — | — |