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
- 2005-05-03 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 | $3.88 | $4.43 | 30,600 | — | — |
| 2025-12-30 | $3.93 | $4.48 | 23,300 | — | — |
| 2025-12-29 | $3.94 | $4.50 | 33,100 | — | — |
| 2025-12-26 | $4.12 | $4.70 | 70,300 | — | — |
| 2025-12-24 | $3.68 | $4.20 | 6,200 | — | — |
| 2025-12-23 | $3.66 | $4.18 | 27,900 | — | — |
| 2025-12-22 | $3.66 | $4.18 | 31,000 | — | — |
| 2025-12-19 | $3.66 | $4.18 | 11,100 | — | — |
| 2025-12-18 | $3.64 | $4.15 | 27,100 | — | — |
| 2025-12-17 | $3.65 | $4.17 | 48,800 | — | — |
| 2025-12-16 | $3.65 | $4.17 | 7,400 | — | — |
| 2025-12-15 | $3.55 | $4.05 | 27,800 | — | — |
| 2025-12-12 | $3.53 | $4.03 | 14,600 | — | — |
| 2025-12-11 | $3.49 | $3.98 | 91,500 | — | — |
| 2025-12-10 | $3.61 | $4.12 | 49,100 | — | — |
| 2025-12-09 | $3.42 | $3.90 | 26,600 | — | — |
| 2025-12-08 | $3.37 | $3.85 | 82,800 | — | — |
| 2025-12-05 | $3.57 | $4.07 | 30,900 | — | — |
| 2025-12-04 | $3.72 | $4.25 | 13,400 | — | — |
| 2025-12-03 | $3.70 | $4.22 | 32,300 | — | — |
| 2025-12-02 | $3.68 | $4.20 | 14,200 | — | — |
| 2025-12-01 | $3.66 | $4.18 | 15,200 | — | — |
| 2025-11-28 | $3.72 | $4.25 | 17,100 | — | — |
| 2025-11-26 | $3.67 | $4.19 | 39,800 | — | — |
| 2025-11-25 | $3.64 | $4.15 | 72,800 | — | — |
| 2025-11-24 | $3.53 | $4.03 | 10,300 | — | — |
| 2025-11-21 | $3.49 | $3.98 | 39,200 | — | — |
| 2025-11-20 | $3.36 | $3.83 | 49,800 | — | — |
| 2025-11-19 | $3.60 | $4.11 | 22,500 | — | — |
| 2025-11-18 | $3.71 | $4.23 | 58,300 | — | — |
| 2025-11-17 | $3.77 | $4.30 | 25,200 | — | — |
| 2025-11-14 | $3.86 | $4.40 | 44,700 | — | — |
| 2025-11-13 | $3.83 | $4.37 | 26,700 | — | — |
| 2025-11-12 | $3.99 | $4.55 | 34,400 | — | — |
| 2025-11-11 | $3.91 | $4.46 | 45,500 | — | — |
| 2025-11-10 | $4.00 | $4.56 | 52,400 | — | — |
| 2025-11-07 | $3.79 | $4.33 | 30,700 | — | — |
| 2025-11-06 | $3.85 | $4.39 | 19,900 | — | — |
| 2025-11-05 | $3.94 | $4.50 | 45,000 | — | — |
| 2025-11-04 | $3.90 | $4.45 | 44,500 | — | — |
| 2025-11-03 | $4.08 | $4.66 | 69,800 | — | — |
| 2025-10-31 | $4.08 | $4.66 | 79,000 | — | — |
| 2025-10-30 | $4.26 | $4.86 | 59,700 | — | — |
| 2025-10-29 | $4.23 | $4.83 | 27,900 | — | — |
| 2025-10-28 | $4.45 | $5.08 | 25,900 | — | — |
| 2025-10-27 | $4.41 | $5.03 | 36,200 | — | — |
| 2025-10-24 | $4.50 | $5.14 | 93,800 | — | — |
| 2025-10-23 | $4.22 | $4.82 | 61,000 | — | — |
| 2025-10-22 | $4.19 | $4.78 | 74,700 | — | — |
| 2025-10-21 | $4.24 | $4.84 | 91,900 | — | — |
| 2025-10-20 | $4.21 | $4.80 | 71,100 | — | — |
| 2025-10-17 | $4.22 | $4.82 | 85,200 | — | — |
| 2025-10-16 | $4.34 | $4.95 | 29,700 | — | — |
| 2025-10-15 | $4.42 | $5.04 | 38,300 | — | — |
| 2025-10-14 | $4.43 | $5.06 | 18,400 | — | — |
| 2025-10-13 | $4.41 | $5.03 | 88,900 | — | — |
| 2025-10-10 | $4.20 | $4.79 | 68,600 | — | — |
| 2025-10-09 | $4.49 | $5.12 | 29,100 | — | — |
| 2025-10-08 | $4.48 | $5.11 | 64,500 | — | — |
| 2025-10-07 | $4.45 | $5.08 | 69,900 | — | — |
| 2025-10-06 | $4.62 | $5.27 | 30,900 | — | — |
| 2025-10-03 | $4.74 | $5.41 | 31,200 | — | — |
| 2025-10-02 | $4.69 | $5.35 | 40,000 | — | — |
| 2025-10-01 | $4.67 | $5.33 | 41,500 | — | — |
| 2025-09-30 | $4.57 | $5.22 | 56,000 | — | — |
| 2025-09-29 | $4.43 | $5.06 | 39,900 | — | — |
| 2025-09-26 | $4.53 | $5.17 | 37,700 | — | — |
| 2025-09-25 | $4.56 | $5.20 | 36,200 | — | — |
| 2025-09-24 | $4.67 | $5.33 | 105,300 | — | — |
| 2025-09-23 | $4.91 | $5.60 | 58,200 | — | — |
| 2025-09-22 | $5.02 | $5.73 | 122,400 | — | — |
| 2025-09-19 | $5.32 | $6.07 | 103,100 | — | — |
| 2025-09-18 | $5.44 | $6.21 | 176,200 | — | — |
| 2025-09-17 | $5.09 | $5.81 | 385,300 | — | — |
| 2025-09-16 | $4.78 | $5.45 | 126,400 | — | — |
| 2025-09-15 | $4.40 | $5.02 | 316,100 | — | — |
| 2025-09-12 | $4.27 | $4.87 | 266,300 | — | — |
| 2025-09-11 | $4.20 | $4.79 | 132,800 | — | — |
| 2025-09-10 | $4.14 | $4.72 | 42,600 | — | — |
| 2025-09-09 | $4.08 | $4.66 | 25,100 | — | — |
| 2025-09-08 | $4.09 | $4.67 | 27,900 | — | — |
| 2025-09-05 | $4.15 | $4.74 | 28,800 | — | — |
| 2025-09-04 | $4.11 | $4.69 | 12,600 | — | — |
| 2025-09-03 | $4.08 | $4.66 | 41,500 | — | — |
| 2025-09-02 | $4.11 | $4.69 | 31,000 | — | — |
| 2025-08-29 | $4.18 | $4.77 | 41,800 | — | — |
| 2025-08-28 | $4.12 | $4.70 | 17,700 | — | — |
| 2025-08-27 | $4.09 | $4.67 | 39,500 | — | — |
| 2025-08-26 | $4.14 | $4.72 | 30,400 | — | — |
| 2025-08-25 | $4.19 | $4.78 | 35,400 | — | — |
| 2025-08-22 | $4.16 | $4.75 | 21,700 | — | — |
| 2025-08-21 | $4.08 | $4.66 | 20,000 | — | — |
| 2025-08-20 | $4.16 | $4.75 | 22,300 | — | — |
| 2025-08-19 | $4.16 | $4.75 | 48,600 | — | — |
| 2025-08-18 | $4.25 | $4.85 | 30,600 | — | — |
| 2025-08-15 | $4.22 | $4.82 | 27,200 | — | — |
| 2025-08-14 | $4.20 | $4.79 | 39,500 | — | — |
| 2025-08-13 | $4.28 | $4.88 | 45,200 | — | — |
| 2025-08-12 | $4.30 | $4.91 | 36,500 | — | — |
| 2025-08-11 | $4.21 | $4.80 | 36,900 | — | — |
| 2025-08-08 | $4.19 | $4.78 | 30,700 | — | — |
| 2025-08-07 | $4.30 | $4.91 | 71,700 | — | — |
| 2025-08-06 | $4.17 | $4.76 | 49,900 | — | — |
| 2025-08-05 | $4.05 | $4.62 | 45,000 | — | — |
| 2025-08-04 | $4.15 | $4.74 | 95,600 | — | — |
| 2025-08-01 | $4.15 | $4.74 | 109,700 | — | — |
| 2025-07-31 | $4.11 | $4.69 | 102,400 | — | — |
| 2025-07-30 | $4.36 | $4.98 | 52,200 | — | — |
| 2025-07-29 | $4.41 | $5.03 | 71,600 | — | — |
| 2025-07-28 | $4.47 | $5.10 | 69,900 | — | — |
| 2025-07-25 | $4.58 | $5.23 | 34,400 | — | — |
| 2025-07-24 | $4.70 | $5.36 | 75,300 | — | — |
| 2025-07-23 | $4.75 | $5.42 | 65,300 | — | — |
| 2025-07-22 | $4.54 | $5.18 | 43,700 | — | — |
| 2025-07-21 | $4.57 | $5.22 | 152,400 | — | — |
| 2025-07-18 | $4.73 | $5.40 | 255,700 | — | — |
| 2025-07-17 | $4.52 | $5.16 | 44,800 | — | — |
| 2025-07-16 | $4.40 | $5.02 | 48,300 | — | — |
| 2025-07-15 | $4.35 | $4.96 | 76,600 | — | — |
| 2025-07-14 | $4.50 | $5.14 | 120,600 | — | — |
| 2025-07-11 | $4.46 | $5.09 | 60,600 | — | — |
| 2025-07-10 | $4.50 | $5.14 | 131,600 | — | — |
| 2025-07-09 | $4.37 | $4.99 | 47,800 | — | — |
| 2025-07-08 | $4.28 | $4.88 | 59,900 | — | — |
| 2025-07-07 | $4.36 | $4.98 | 79,800 | — | — |
| 2025-07-03 | $4.45 | $5.08 | 75,900 | — | — |
| 2025-07-02 | $4.41 | $5.03 | 44,600 | — | — |
| 2025-07-01 | $4.25 | $4.85 | 112,300 | — | — |
| 2025-06-30 | $4.33 | $4.94 | 45,800 | — | — |
| 2025-06-27 | $4.25 | $4.85 | 70,900 | — | — |
| 2025-06-26 | $4.39 | $5.01 | 43,800 | — | — |
| 2025-06-25 | $4.30 | $4.91 | 43,900 | — | — |
| 2025-06-24 | $4.36 | $4.98 | 136,900 | — | — |
| 2025-06-23 | $4.10 | $4.68 | 226,900 | — | — |
| 2025-06-20 | $4.40 | $5.02 | 107,100 | — | — |
| 2025-06-18 | $4.53 | $5.17 | 326,600 | — | — |
| 2025-06-17 | $4.37 | $4.99 | 167,300 | — | — |
| 2025-06-16 | $4.74 | $5.41 | 537,100 | — | — |
| 2025-06-13 | $3.98 | $4.54 | 2,106,100 | — | — |
| 2025-06-12 | $3.63 | $4.14 | 140,500 | — | — |
| 2025-06-11 | $3.87 | $4.42 | 72,600 | — | — |
| 2025-06-10 | $3.84 | $4.38 | 113,100 | — | — |
| 2025-06-09 | $3.72 | $4.25 | 229,500 | — | — |
| 2025-06-06 | $3.92 | $4.47 | 191,000 | — | — |
| 2025-06-05 | $4.18 | $4.77 | 51,400 | — | — |
| 2025-06-04 | $4.27 | $4.87 | 40,300 | — | — |
| 2025-06-03 | $4.08 | $4.66 | 41,000 | — | — |
| 2025-06-02 | $4.17 | $4.76 | 66,900 | — | — |
| 2025-05-30 | $4.07 | $4.64 | 97,400 | — | — |
| 2025-05-29 | $4.33 | $4.94 | 242,200 | — | — |
| 2025-05-28 | $3.93 | $4.48 | 145,200 | — | — |
| 2025-05-27 | $3.64 | $4.15 | 93,600 | — | — |
| 2025-05-23 | $3.50 | $3.99 | 32,000 | — | — |
| 2025-05-22 | $3.39 | $3.87 | 60,600 | — | — |
| 2025-05-21 | $3.22 | $3.67 | 69,700 | — | — |
| 2025-05-20 | $3.39 | $3.87 | 54,500 | — | — |
| 2025-05-19 | $3.42 | $3.90 | 35,800 | — | — |
| 2025-05-16 | $3.46 | $3.95 | 27,300 | — | — |
| 2025-05-15 | $3.45 | $3.94 | 35,200 | — | — |
| 2025-05-14 | $3.37 | $3.85 | 71,200 | — | — |
| 2025-05-13 | $3.53 | $4.03 | 59,800 | — | — |
| 2025-05-12 | $3.45 | $3.94 | 80,100 | — | — |
| 2025-05-09 | $3.25 | $3.71 | 51,900 | — | — |
| 2025-05-08 | $3.36 | $3.83 | 71,300 | — | — |
| 2025-05-07 | $3.20 | $3.65 | 56,100 | — | — |
| 2025-05-06 | $3.11 | $3.55 | 71,600 | — | — |
| 2025-05-05 | $3.23 | $3.69 | 103,700 | — | — |
| 2025-05-02 | $3.46 | $3.95 | 66,100 | — | — |
| 2025-05-01 | $3.52 | $4.02 | 53,500 | — | — |
| 2025-04-30 | $3.45 | $3.94 | 46,900 | — | — |
| 2025-04-29 | $3.38 | $3.86 | 128,300 | — | — |
| 2025-04-28 | $3.72 | $4.25 | 91,600 | — | — |
| 2025-04-25 | $3.55 | $4.05 | 109,300 | — | — |
| 2025-04-24 | $3.75 | $4.28 | 97,800 | — | — |
| 2025-04-23 | $3.61 | $4.12 | 124,000 | — | — |
| 2025-04-22 | $3.37 | $3.85 | 55,100 | — | — |
| 2025-04-21 | $3.28 | $3.74 | 38,100 | — | — |
| 2025-04-17 | $3.29 | $3.75 | 37,300 | — | — |
| 2025-04-16 | $3.31 | $3.78 | 80,600 | — | — |
| 2025-04-15 | $3.42 | $3.90 | 127,400 | — | — |
| 2025-04-14 | $3.42 | $3.90 | 118,700 | — | — |
| 2025-04-11 | $3.20 | $3.65 | 62,700 | — | — |
| 2025-04-10 | $3.15 | $3.59 | 149,300 | — | — |
| 2025-04-09 | $3.32 | $3.79 | 229,600 | — | — |
| 2025-04-08 | $2.84 | $3.24 | 205,200 | — | — |
| 2025-04-07 | $3.17 | $3.62 | 152,000 | — | — |
| 2025-04-04 | $3.22 | $3.67 | 217,600 | — | — |
| 2025-04-03 | $3.63 | $4.14 | 149,800 | — | — |
| 2025-04-02 | $3.87 | $4.42 | 127,600 | — | — |
| 2025-04-01 | $3.94 | $4.50 | 270,200 | — | — |
| 2025-03-31 | $3.55 | $4.05 | 259,800 | — | — |
| 2025-03-28 | $3.24 | $3.70 | 199,300 | — | — |
| 2025-03-27 | $3.48 | $3.97 | 149,600 | — | — |
| 2025-03-26 | $3.56 | $4.06 | 359,800 | — | — |
| 2025-03-25 | $3.86 | $4.40 | 162,200 | — | — |
| 2025-03-24 | $4.01 | $4.58 | 287,300 | — | — |
| 2025-03-21 | $4.02 | $4.59 | 920,800 | — | — |
| 2025-03-20 | $4.34 | $4.95 | 141,600 | — | — |
| 2025-03-19 | $4.54 | $5.18 | 390,500 | — | — |
| 2025-03-18 | $5.00 | $5.71 | 266,800 | — | — |
| 2025-03-17 | $4.84 | $5.52 | 653,400 | — | — |
| 2025-03-14 | $5.53 | $6.31 | 458,000 | — | — |
| 2025-03-13 | $6.42 | $7.33 | 202,300 | — | — |
| 2025-03-12 | $6.49 | $7.41 | 305,100 | — | — |
| 2025-03-11 | $7.13 | $8.14 | 451,100 | — | — |
| 2025-03-10 | $6.53 | $7.45 | 999,100 | — | — |
| 2025-03-07 | $9.57 | $10.92 | 973,500 | — | — |
| 2025-03-06 | $8.10 | $9.24 | 504,500 | — | — |
| 2025-03-05 | $7.39 | $8.43 | 478,500 | — | — |
| 2025-03-04 | $6.61 | $7.54 | 323,200 | — | — |
| 2025-03-03 | $6.00 | $6.85 | 168,900 | — | — |
| 2025-02-28 | $5.89 | $6.72 | 111,900 | — | — |
| 2025-02-27 | $5.82 | $6.64 | 134,200 | — | — |
| 2025-02-26 | $6.28 | $7.17 | 124,300 | — | — |
| 2025-02-25 | $6.05 | $6.90 | 209,000 | — | — |
| 2025-02-24 | $5.66 | $6.46 | 156,300 | — | — |
| 2025-02-21 | $5.82 | $6.64 | 144,600 | — | — |
| 2025-02-20 | $6.18 | $7.05 | 303,800 | — | — |
| 2025-02-19 | $6.42 | $7.33 | 458,900 | — | — |
| 2025-02-18 | $5.95 | $6.79 | 349,500 | — | — |
| 2025-02-14 | $5.64 | $6.44 | 217,000 | — | — |
| 2025-02-13 | $5.64 | $6.44 | 274,800 | — | — |
| 2025-02-12 | $5.35 | $6.11 | 134,500 | — | — |
| 2025-02-11 | $5.00 | $5.71 | 85,400 | — | — |
| 2025-02-10 | $5.19 | $5.92 | 146,900 | — | — |
| 2025-02-07 | $5.22 | $5.96 | 236,100 | — | — |
| 2025-02-06 | $4.94 | $5.64 | 289,600 | — | — |
| 2025-02-05 | $5.42 | $6.19 | 362,300 | — | — |
| 2025-02-04 | $5.00 | $5.71 | 409,000 | — | — |
| 2025-02-03 | $4.43 | $5.06 | 1,569,100 | — | — |
| 2025-01-31 | $3.95 | $4.51 | 91,800 | — | — |
| 2025-01-30 | $4.00 | $4.56 | 478,600 | — | — |
| 2025-01-29 | $3.60 | $4.11 | 30,000 | — | — |
| 2025-01-28 | $3.57 | $4.07 | 55,200 | — | — |
| 2025-01-27 | $3.63 | $4.14 | 73,400 | — | — |
| 2025-01-24 | $3.70 | $4.22 | 73,400 | — | — |
| 2025-01-23 | $3.80 | $4.34 | 56,600 | — | — |
| 2025-01-22 | $3.74 | $4.27 | 44,300 | — | — |
| 2025-01-21 | $3.80 | $4.34 | 46,700 | — | — |
| 2025-01-17 | $3.66 | $4.18 | 266,200 | — | — |
| 2025-01-16 | $3.76 | $4.29 | 32,900 | — | — |
| 2025-01-15 | $3.77 | $4.30 | 39,700 | — | — |
| 2025-01-14 | $3.63 | $4.14 | 29,700 | — | — |
| 2025-01-13 | $3.56 | $4.06 | 91,500 | — | — |
| 2025-01-10 | $3.74 | $4.27 | 56,800 | — | — |
| 2025-01-08 | $3.72 | $4.25 | 67,800 | — | — |
| 2025-01-07 | $3.85 | $4.39 | 73,100 | — | — |
| 2025-01-06 | $3.94 | $4.50 | 90,600 | — | — |
| 2025-01-03 | $4.06 | $4.63 | 197,300 | — | — |
| 2025-01-02 | $3.62 | $4.13 | 95,100 | — | — |