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
- 2002-01-02 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 | $3.88 | 60,000 | — | — |
| 2025-12-30 | $3.58 | $3.58 | 53,200 | — | — |
| 2025-12-29 | $3.67 | $3.67 | 21,200 | — | — |
| 2025-12-26 | $3.85 | $3.85 | 12,300 | — | — |
| 2025-12-24 | $3.94 | $3.94 | 58,100 | — | — |
| 2025-12-23 | $3.71 | $3.71 | 58,200 | — | — |
| 2025-12-22 | $4.01 | $4.01 | 218,400 | — | — |
| 2025-12-19 | $3.61 | $3.61 | 103,200 | — | — |
| 2025-12-18 | $3.40 | $3.40 | 24,700 | — | — |
| 2025-12-17 | $3.45 | $3.45 | 22,500 | — | — |
| 2025-12-16 | $3.69 | $3.69 | 35,900 | — | — |
| 2025-12-15 | $3.45 | $3.45 | 25,700 | — | — |
| 2025-12-12 | $3.76 | $3.76 | 50,400 | — | — |
| 2025-12-11 | $3.78 | $3.78 | 27,200 | — | — |
| 2025-12-10 | $4.05 | $4.05 | 40,500 | — | — |
| 2025-12-09 | $3.63 | $3.63 | 42,100 | — | — |
| 2025-12-08 | $3.51 | $3.51 | 13,300 | — | — |
| 2025-12-05 | $3.61 | $3.61 | 23,600 | — | — |
| 2025-12-04 | $3.59 | $3.59 | 26,300 | — | — |
| 2025-12-03 | $3.64 | $3.64 | 40,100 | — | — |
| 2025-12-02 | $3.66 | $3.66 | 34,500 | — | — |
| 2025-12-01 | $3.81 | $3.81 | 34,200 | — | — |
| 2025-11-28 | $3.62 | $3.62 | 120,700 | — | — |
| 2025-11-26 | $4.15 | $4.15 | 40,600 | — | — |
| 2025-11-25 | $4.23 | $4.23 | 75,000 | — | — |
| 2025-11-24 | $4.12 | $4.12 | 16,900 | — | — |
| 2025-11-21 | $4.02 | $4.02 | 60,300 | — | — |
| 2025-11-20 | $3.79 | $3.79 | 99,300 | — | — |
| 2025-11-19 | $4.06 | $4.06 | 59,800 | — | — |
| 2025-11-18 | $3.96 | $3.96 | 43,600 | — | — |
| 2025-11-17 | $4.02 | $4.02 | 35,600 | — | — |
| 2025-11-14 | $4.20 | $4.20 | 47,900 | — | — |
| 2025-11-13 | $4.49 | $4.49 | 44,700 | — | — |
| 2025-11-12 | $5.34 | $5.34 | 28,200 | — | — |
| 2025-11-11 | $5.35 | $5.35 | 30,300 | — | — |
| 2025-11-10 | $5.44 | $5.44 | 74,000 | — | — |
| 2025-11-07 | $5.08 | $5.08 | 80,500 | — | — |
| 2025-11-06 | $5.19 | $5.19 | 190,900 | — | — |
| 2025-11-05 | $5.25 | $5.25 | 91,000 | — | — |
| 2025-11-04 | $5.57 | $5.57 | 61,500 | — | — |
| 2025-11-03 | $6.16 | $6.16 | 93,100 | — | — |
| 2025-10-31 | $6.30 | $6.30 | 82,400 | — | — |
| 2025-10-30 | $6.46 | $6.46 | 110,600 | — | — |
| 2025-10-29 | $6.27 | $6.27 | 68,500 | — | — |
| 2025-10-28 | $6.25 | $6.25 | 125,100 | — | — |
| 2025-10-27 | $6.57 | $6.57 | 69,900 | — | — |
| 2025-10-24 | $6.53 | $6.53 | 75,900 | — | — |
| 2025-10-23 | $6.65 | $6.65 | 148,950 | — | — |
| 2025-10-22 | $6.19 | $6.19 | 117,300 | — | — |
| 2025-10-21 | $6.22 | $6.22 | 83,550 | — | — |
| 2025-10-20 | $6.68 | $6.68 | 128,250 | — | — |
| 2025-10-17 | $5.95 | $5.95 | 74,550 | — | — |
| 2025-10-16 | $6.40 | $6.40 | 125,100 | — | — |
| 2025-10-15 | $6.55 | $6.55 | 336,600 | — | — |
| 2025-10-14 | $7.84 | $7.84 | 136,950 | — | — |
| 2025-10-13 | $6.85 | $6.85 | 161,550 | — | — |
| 2025-10-10 | $6.78 | $6.78 | 109,500 | — | — |
| 2025-10-09 | $7.52 | $7.52 | 96,300 | — | — |
| 2025-10-08 | $7.73 | $7.73 | 123,000 | — | — |
| 2025-10-07 | $7.40 | $7.40 | 137,400 | — | — |
| 2025-10-06 | $7.91 | $7.91 | 323,550 | — | — |
| 2025-10-03 | $8.37 | $8.37 | 243,750 | — | — |
| 2025-10-02 | $8.91 | $8.91 | 127,350 | — | — |
| 2025-10-01 | $9.57 | $9.57 | 298,350 | — | — |
| 2025-09-30 | $8.48 | $8.48 | 381,900 | — | — |
| 2025-09-29 | $8.19 | $8.19 | 865,050 | — | — |
| 2025-09-26 | $9.08 | $9.08 | 355,350 | — | — |
| 2025-09-25 | $8.40 | $8.40 | 580,500 | — | — |
| 2025-09-24 | $9.27 | $9.27 | 404,550 | — | — |
| 2025-09-23 | $7.52 | $7.52 | 162,900 | — | — |
| 2025-09-22 | $7.11 | $7.11 | 198,150 | — | — |
| 2025-09-19 | $6.85 | $6.85 | 171,450 | — | — |
| 2025-09-18 | $6.89 | $6.89 | 225,000 | — | — |
| 2025-09-17 | $7.22 | $7.22 | 696,000 | — | — |
| 2025-09-16 | $5.91 | $5.91 | 245,550 | — | — |
| 2025-09-15 | $5.84 | $5.84 | 105,300 | — | — |
| 2025-09-12 | $6.15 | $6.15 | 296,550 | — | — |
| 2025-09-11 | $6.29 | $6.29 | 95,250 | — | — |
| 2025-09-10 | $6.18 | $6.18 | 52,500 | — | — |
| 2025-09-09 | $6.29 | $6.29 | 75,000 | — | — |
| 2025-09-08 | $6.11 | $6.11 | 75,300 | — | — |
| 2025-09-05 | $5.81 | $5.81 | 75,900 | — | — |
| 2025-09-04 | $6.08 | $6.08 | 58,350 | — | — |
| 2025-09-03 | $6.43 | $6.43 | 126,450 | — | — |
| 2025-09-02 | $6.51 | $6.51 | 393,150 | — | — |
| 2025-08-29 | $6.15 | $6.15 | 306,600 | — | — |
| 2025-08-28 | $5.61 | $5.61 | 132,150 | — | — |
| 2025-08-27 | $5.28 | $5.28 | 218,100 | — | — |
| 2025-08-26 | $5.78 | $5.78 | 140,400 | — | — |
| 2025-08-25 | $6.00 | $6.00 | 159,300 | — | — |
| 2025-08-22 | $5.85 | $5.85 | 154,650 | — | — |
| 2025-08-21 | $5.60 | $5.60 | 214,950 | — | — |
| 2025-08-20 | $5.00 | $5.00 | 62,100 | — | — |
| 2025-08-19 | $4.47 | $4.47 | 50,850 | — | — |
| 2025-08-18 | $4.99 | $4.99 | 27,150 | — | — |
| 2025-08-15 | $4.89 | $4.89 | 24,300 | — | — |
| 2025-08-14 | $4.95 | $4.95 | 89,550 | — | — |
| 2025-08-13 | $4.60 | $4.60 | 88,650 | — | — |
| 2025-08-12 | $3.89 | $3.89 | 31,800 | — | — |
| 2025-08-11 | $4.26 | $4.26 | 12,000 | — | — |
| 2025-08-08 | $4.23 | $4.23 | 23,400 | — | — |
| 2025-08-07 | $4.33 | $4.33 | 10,800 | — | — |
| 2025-08-06 | $4.33 | $4.33 | 10,650 | — | — |
| 2025-08-05 | $4.33 | $4.33 | 6,300 | — | — |
| 2025-08-04 | $4.41 | $4.41 | 25,200 | — | — |
| 2025-08-01 | $4.69 | $4.69 | 10,200 | — | — |
| 2025-07-31 | $4.35 | $4.35 | 21,750 | — | — |
| 2025-07-30 | $4.45 | $4.45 | 10,650 | — | — |
| 2025-07-29 | $4.47 | $4.47 | 42,450 | — | — |
| 2025-07-28 | $4.52 | $4.52 | 30,450 | — | — |
| 2025-07-25 | $4.67 | $4.67 | 24,750 | — | — |
| 2025-07-24 | $4.85 | $4.85 | 24,000 | — | — |
| 2025-07-23 | $5.35 | $5.35 | 18,150 | — | — |
| 2025-07-22 | $4.99 | $4.99 | 14,250 | — | — |
| 2025-07-21 | $5.23 | $5.23 | 86,100 | — | — |
| 2025-07-18 | $5.20 | $5.20 | 24,750 | — | — |
| 2025-07-17 | $5.23 | $5.23 | 55,200 | — | — |
| 2025-07-16 | $5.17 | $5.17 | 27,900 | — | — |
| 2025-07-15 | $4.87 | $4.87 | 20,700 | — | — |
| 2025-07-14 | $5.00 | $5.00 | 19,800 | — | — |
| 2025-07-11 | $4.51 | $4.51 | 14,550 | — | — |
| 2025-07-10 | $4.45 | $4.45 | 26,100 | — | — |
| 2025-07-09 | $5.11 | $5.11 | 14,100 | — | — |
| 2025-07-08 | $5.01 | $5.01 | 41,550 | — | — |
| 2025-07-07 | $5.12 | $5.12 | 60,900 | — | — |
| 2025-07-03 | $4.67 | $4.67 | 80,850 | — | — |
| 2025-07-02 | $5.09 | $5.09 | 68,400 | — | — |
| 2025-07-01 | $5.33 | $5.33 | 414,000 | — | — |
| 2025-06-30 | $5.03 | $5.03 | 94,050 | — | — |
| 2025-06-27 | $4.72 | $4.72 | 117,450 | — | — |
| 2025-06-26 | $3.97 | $3.97 | 28,500 | — | — |
| 2025-06-25 | $3.61 | $3.61 | 62,550 | — | — |
| 2025-06-24 | $3.73 | $3.73 | 30,300 | — | — |
| 2025-06-23 | $3.77 | $3.77 | 96,750 | — | — |
| 2025-06-20 | $2.99 | $2.99 | 199,050 | — | — |
| 2025-06-18 | $3.70 | $3.70 | 46,050 | — | — |
| 2025-06-17 | $3.67 | $3.67 | 17,850 | — | — |
| 2025-06-16 | $3.64 | $3.64 | 6,000 | — | — |
| 2025-06-13 | $3.61 | $3.61 | 12,300 | — | — |
| 2025-06-12 | $3.59 | $3.59 | 60,600 | — | — |
| 2025-06-11 | $3.99 | $3.99 | 6,750 | — | — |
| 2025-06-10 | $3.99 | $3.99 | 7,050 | — | — |
| 2025-06-09 | $4.07 | $4.07 | 12,900 | — | — |
| 2025-06-06 | $3.99 | $3.99 | 5,400 | — | — |
| 2025-06-05 | $3.93 | $3.93 | 23,700 | — | — |
| 2025-06-04 | $3.98 | $3.98 | 4,650 | — | — |
| 2025-06-03 | $3.97 | $3.97 | 10,500 | — | — |
| 2025-06-02 | $3.89 | $3.89 | 28,500 | — | — |
| 2025-05-30 | $4.31 | $4.31 | 83,100 | — | — |
| 2025-05-29 | $4.06 | $4.06 | 12,900 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 6,900 | — | — |
| 2025-05-27 | $3.93 | $3.93 | 15,300 | — | — |
| 2025-05-23 | $4.01 | $4.01 | 16,200 | — | — |
| 2025-05-22 | $3.50 | $3.50 | 24,300 | — | — |
| 2025-05-21 | $3.17 | $3.17 | 7,500 | — | — |
| 2025-05-20 | $3.29 | $3.29 | 9,750 | — | — |
| 2025-05-19 | $3.35 | $3.35 | 8,100 | — | — |
| 2025-05-16 | $3.47 | $3.47 | 11,550 | — | — |
| 2025-05-15 | $3.59 | $3.59 | 10,350 | — | — |
| 2025-05-14 | $3.56 | $3.56 | 9,900 | — | — |
| 2025-05-13 | $3.75 | $3.75 | 4,350 | — | — |
| 2025-05-12 | $3.62 | $3.62 | 14,100 | — | — |
| 2025-05-09 | $3.57 | $3.57 | 7,650 | — | — |
| 2025-05-08 | $3.57 | $3.57 | 9,900 | — | — |
| 2025-05-07 | $3.84 | $3.84 | 8,100 | — | — |
| 2025-05-06 | $3.83 | $3.83 | 6,450 | — | — |
| 2025-05-05 | $4.00 | $4.00 | 5,700 | — | — |
| 2025-05-02 | $4.07 | $4.07 | 13,800 | — | — |
| 2025-05-01 | $4.02 | $4.02 | 7,350 | — | — |
| 2025-04-30 | $4.15 | $4.15 | 5,700 | — | — |
| 2025-04-29 | $4.45 | $4.45 | 3,150 | — | — |
| 2025-04-28 | $4.24 | $4.24 | 4,650 | — | — |
| 2025-04-25 | $4.33 | $4.33 | 8,700 | — | — |
| 2025-04-24 | $4.32 | $4.32 | 15,000 | — | — |
| 2025-04-23 | $3.87 | $3.87 | 1,800 | — | — |
| 2025-04-22 | $3.86 | $3.86 | 1,950 | — | — |
| 2025-04-21 | $4.05 | $4.05 | 5,250 | — | — |
| 2025-04-17 | $3.84 | $3.84 | 3,600 | — | — |
| 2025-04-16 | $4.05 | $4.05 | 4,800 | — | — |
| 2025-04-15 | $3.83 | $3.83 | 5,550 | — | — |
| 2025-04-14 | $3.84 | $3.84 | 4,200 | — | — |
| 2025-04-11 | $3.86 | $3.86 | 4,350 | — | — |
| 2025-04-10 | $3.98 | $3.98 | 5,550 | — | — |
| 2025-04-09 | $3.84 | $3.84 | 6,450 | — | — |
| 2025-04-08 | $3.85 | $3.85 | 14,250 | — | — |
| 2025-04-07 | $3.83 | $3.83 | 12,600 | — | — |
| 2025-04-04 | $3.91 | $3.91 | 18,300 | — | — |
| 2025-04-03 | $4.02 | $4.02 | 13,500 | — | — |
| 2025-04-02 | $4.28 | $4.28 | 8,700 | — | — |
| 2025-04-01 | $4.32 | $4.32 | 5,100 | — | — |
| 2025-03-31 | $4.25 | $4.25 | 25,500 | — | — |
| 2025-03-28 | $4.43 | $4.43 | 23,100 | — | — |
| 2025-03-27 | $4.46 | $4.46 | 10,050 | — | — |
| 2025-03-26 | $4.37 | $4.37 | 7,050 | — | — |
| 2025-03-25 | $4.55 | $4.55 | 21,000 | — | — |
| 2025-03-24 | $4.39 | $4.39 | 24,750 | — | — |
| 2025-03-21 | $4.32 | $4.32 | 18,900 | — | — |
| 2025-03-20 | $4.27 | $4.27 | 15,900 | — | — |
| 2025-03-19 | $4.33 | $4.33 | 41,850 | — | — |
| 2025-03-18 | $4.05 | $4.05 | 10,650 | — | — |
| 2025-03-17 | $4.13 | $4.13 | 23,400 | — | — |
| 2025-03-14 | $4.09 | $4.09 | 5,250 | — | — |
| 2025-03-13 | $4.00 | $4.00 | 69,300 | — | — |
| 2025-03-12 | $3.79 | $3.79 | 90,750 | — | — |
| 2025-03-11 | $3.67 | $3.67 | 18,300 | — | — |
| 2025-03-10 | $3.67 | $3.67 | 31,050 | — | — |
| 2025-03-07 | $3.87 | $3.87 | 23,400 | — | — |
| 2025-03-06 | $3.99 | $3.99 | 95,850 | — | — |
| 2025-03-05 | $3.92 | $3.92 | 16,950 | — | — |
| 2025-03-04 | $3.91 | $3.91 | 36,750 | — | — |
| 2025-03-03 | $4.42 | $4.42 | 25,650 | — | — |
| 2025-02-28 | $4.59 | $4.59 | 4,050 | — | — |
| 2025-02-27 | $4.47 | $4.47 | 26,850 | — | — |
| 2025-02-26 | $4.54 | $4.54 | 10,350 | — | — |
| 2025-02-25 | $4.50 | $4.50 | 36,900 | — | — |
| 2025-02-24 | $4.44 | $4.44 | 23,550 | — | — |
| 2025-02-21 | $4.70 | $4.70 | 90,900 | — | — |
| 2025-02-20 | $5.12 | $5.12 | 57,000 | — | — |
| 2025-02-19 | $5.21 | $5.21 | 36,750 | — | — |
| 2025-02-18 | $5.32 | $5.32 | 21,150 | — | — |
| 2025-02-14 | $4.89 | $4.89 | 27,000 | — | — |
| 2025-02-13 | $4.70 | $4.70 | 31,500 | — | — |
| 2025-02-12 | $4.55 | $4.55 | 7,800 | — | — |
| 2025-02-11 | $4.81 | $4.81 | 36,000 | — | — |
| 2025-02-10 | $4.68 | $4.68 | 78,150 | — | — |
| 2025-02-07 | $5.43 | $5.43 | 29,700 | — | — |
| 2025-02-06 | $5.45 | $5.45 | 24,750 | — | — |
| 2025-02-05 | $5.99 | $5.99 | 12,000 | — | — |
| 2025-02-04 | $5.91 | $5.91 | 8,550 | — | — |
| 2025-02-03 | $5.69 | $5.69 | 42,600 | — | — |
| 2025-01-31 | $6.42 | $6.42 | 41,100 | — | — |
| 2025-01-30 | $6.58 | $6.58 | 66,600 | — | — |
| 2025-01-29 | $5.71 | $5.71 | 19,950 | — | — |
| 2025-01-28 | $5.83 | $5.83 | 21,150 | — | — |
| 2025-01-27 | $5.62 | $5.62 | 51,750 | — | — |
| 2025-01-24 | $6.30 | $6.30 | 45,900 | — | — |
| 2025-01-23 | $5.90 | $5.90 | 31,200 | — | — |
| 2025-01-22 | $6.01 | $6.01 | 245,250 | — | — |
| 2025-01-21 | $6.32 | $6.32 | 209,100 | — | — |
| 2025-01-17 | $4.98 | $4.98 | 44,250 | — | — |
| 2025-01-16 | $4.27 | $4.27 | 10,200 | — | — |
| 2025-01-15 | $4.15 | $4.15 | 53,550 | — | — |
| 2025-01-14 | $4.48 | $4.48 | 14,400 | — | — |
| 2025-01-13 | $4.25 | $4.25 | 46,200 | — | — |
| 2025-01-10 | $4.27 | $4.27 | 34,500 | — | — |
| 2025-01-08 | $4.33 | $4.33 | 9,900 | — | — |
| 2025-01-07 | $4.49 | $4.49 | 37,350 | — | — |
| 2025-01-06 | $4.54 | $4.54 | 23,100 | — | — |
| 2025-01-03 | $4.40 | $4.40 | 19,800 | — | — |
| 2025-01-02 | $4.08 | $4.08 | 8,400 | — | — |