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
- 2012-05-15 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 | $3.58 | $6.50 | 5,000 | — | — |
| 2025-12-30 | $3.61 | $6.55 | 63,000 | — | — |
| 2025-12-29 | $3.55 | $6.44 | 51,600 | — | — |
| 2025-12-26 | $3.57 | $6.48 | 19,600 | — | — |
| 2025-12-24 | $3.55 | $6.44 | 22,500 | — | — |
| 2025-12-23 | $3.58 | $6.50 | 42,400 | — | — |
| 2025-12-22 | $3.58 | $6.50 | 47,800 | — | — |
| 2025-12-19 | $3.58 | $6.50 | 58,100 | — | — |
| 2025-12-18 | $3.60 | $6.54 | 17,000 | — | — |
| 2025-12-17 | $3.60 | $6.54 | 62,700 | — | — |
| 2025-12-16 | $3.66 | $6.64 | 20,900 | — | — |
| 2025-12-15 | $3.66 | $6.64 | 19,500 | — | — |
| 2025-12-12 | $3.73 | $6.77 | 27,400 | — | — |
| 2025-12-11 | $3.74 | $6.79 | 37,600 | — | — |
| 2025-12-10 | $3.69 | $6.70 | 64,900 | — | — |
| 2025-12-09 | $3.68 | $6.68 | 107,100 | — | — |
| 2025-12-08 | $3.65 | $6.63 | 107,200 | — | — |
| 2025-12-05 | $3.75 | $6.81 | 60,000 | — | — |
| 2025-12-04 | $3.71 | $6.74 | 28,300 | — | — |
| 2025-12-03 | $3.74 | $6.79 | 44,400 | — | — |
| 2025-12-02 | $3.63 | $6.59 | 87,900 | — | — |
| 2025-12-01 | $3.67 | $6.66 | 29,100 | — | — |
| 2025-11-28 | $3.75 | $6.81 | 36,800 | — | — |
| 2025-11-26 | $3.61 | $6.55 | 20,000 | — | — |
| 2025-11-25 | $3.53 | $6.41 | 49,000 | — | — |
| 2025-11-24 | $3.53 | $6.41 | 32,700 | — | — |
| 2025-11-21 | $3.50 | $6.35 | 158,300 | — | — |
| 2025-11-20 | $3.55 | $6.44 | 33,500 | — | — |
| 2025-11-19 | $3.53 | $6.41 | 48,000 | — | — |
| 2025-11-18 | $3.61 | $6.55 | 43,200 | — | — |
| 2025-11-17 | $3.58 | $6.50 | 54,700 | — | — |
| 2025-11-14 | $3.66 | $6.64 | 37,800 | — | — |
| 2025-11-13 | $3.66 | $6.64 | 27,900 | — | — |
| 2025-11-12 | $3.75 | $6.81 | 36,300 | — | — |
| 2025-11-11 | $3.75 | $6.81 | 37,700 | — | — |
| 2025-11-10 | $3.70 | $6.72 | 39,600 | — | — |
| 2025-11-07 | $3.66 | $6.64 | 81,200 | — | — |
| 2025-11-06 | $3.71 | $6.74 | 49,600 | — | — |
| 2025-11-05 | $3.79 | $6.88 | 66,200 | — | — |
| 2025-11-04 | $3.69 | $6.70 | 28,700 | — | — |
| 2025-11-03 | $3.70 | $6.72 | 44,600 | — | — |
| 2025-10-31 | $3.72 | $6.75 | 22,800 | — | — |
| 2025-10-30 | $3.70 | $6.72 | 30,500 | — | — |
| 2025-10-29 | $3.70 | $6.72 | 18,800 | — | — |
| 2025-10-28 | $3.72 | $6.75 | 36,500 | — | — |
| 2025-10-27 | $3.68 | $6.68 | 48,200 | — | — |
| 2025-10-24 | $3.70 | $6.72 | 34,400 | — | — |
| 2025-10-23 | $3.76 | $6.83 | 32,200 | — | — |
| 2025-10-22 | $3.71 | $6.74 | 31,700 | — | — |
| 2025-10-21 | $3.74 | $6.79 | 23,000 | — | — |
| 2025-10-20 | $3.74 | $6.79 | 43,300 | — | — |
| 2025-10-17 | $3.70 | $6.72 | 19,100 | — | — |
| 2025-10-16 | $3.68 | $6.68 | 17,500 | — | — |
| 2025-10-15 | $3.69 | $6.70 | 77,900 | — | — |
| 2025-10-14 | $3.69 | $6.70 | 33,100 | — | — |
| 2025-10-13 | $3.65 | $6.63 | 51,100 | — | — |
| 2025-10-10 | $3.69 | $6.70 | 34,800 | — | — |
| 2025-10-09 | $3.72 | $6.75 | 9,900 | — | — |
| 2025-10-08 | $3.76 | $6.83 | 31,700 | — | — |
| 2025-10-07 | $3.68 | $6.68 | 82,200 | — | — |
| 2025-10-06 | $3.74 | $6.79 | 41,300 | — | — |
| 2025-10-03 | $3.74 | $6.79 | 59,400 | — | — |
| 2025-10-02 | $3.81 | $6.92 | 31,700 | — | — |
| 2025-10-01 | $3.88 | $7.04 | 92,000 | — | — |
| 2025-09-30 | $3.88 | $7.04 | 18,800 | — | — |
| 2025-09-29 | $3.94 | $7.15 | 24,500 | — | — |
| 2025-09-26 | $3.84 | $6.97 | 28,500 | — | — |
| 2025-09-25 | $3.85 | $6.99 | 42,100 | — | — |
| 2025-09-24 | $3.85 | $6.99 | 20,100 | — | — |
| 2025-09-23 | $3.93 | $7.13 | 13,600 | — | — |
| 2025-09-22 | $3.85 | $6.99 | 35,400 | — | — |
| 2025-09-19 | $3.88 | $7.04 | 24,100 | — | — |
| 2025-09-18 | $3.86 | $7.01 | 24,200 | — | — |
| 2025-09-17 | $3.94 | $7.15 | 13,000 | — | — |
| 2025-09-16 | $3.91 | $7.10 | 26,100 | — | — |
| 2025-09-15 | $3.92 | $7.12 | 43,600 | — | — |
| 2025-09-12 | $3.78 | $6.86 | 32,600 | — | — |
| 2025-09-11 | $3.85 | $6.99 | 39,800 | — | — |
| 2025-09-10 | $3.88 | $7.04 | 45,900 | — | — |
| 2025-09-09 | $3.93 | $7.13 | 59,000 | — | — |
| 2025-09-08 | $3.90 | $7.08 | 72,800 | — | — |
| 2025-09-05 | $3.99 | $7.24 | 14,800 | — | — |
| 2025-09-04 | $3.95 | $7.17 | 8,200 | — | — |
| 2025-09-03 | $3.93 | $7.13 | 51,200 | — | — |
| 2025-09-02 | $3.96 | $7.19 | 27,900 | — | — |
| 2025-08-29 | $3.94 | $7.15 | 23,700 | — | — |
| 2025-08-28 | $3.97 | $7.21 | 24,000 | — | — |
| 2025-08-27 | $3.91 | $7.10 | 62,100 | — | — |
| 2025-08-26 | $3.86 | $7.01 | 8,500 | — | — |
| 2025-08-25 | $3.86 | $7.01 | 27,200 | — | — |
| 2025-08-22 | $3.85 | $6.99 | 17,200 | — | — |
| 2025-08-21 | $3.78 | $6.86 | 13,600 | — | — |
| 2025-08-20 | $3.78 | $6.86 | 29,000 | — | — |
| 2025-08-19 | $3.75 | $6.81 | 13,100 | — | — |
| 2025-08-18 | $3.73 | $6.77 | 62,000 | — | — |
| 2025-08-15 | $3.73 | $6.77 | 7,500 | — | — |
| 2025-08-14 | $3.73 | $6.77 | 12,900 | — | — |
| 2025-08-13 | $3.71 | $6.74 | 11,200 | — | — |
| 2025-08-12 | $3.74 | $6.79 | 35,700 | — | — |
| 2025-08-11 | $3.60 | $6.54 | 187,500 | — | — |
| 2025-08-08 | $3.80 | $6.90 | 24,400 | — | — |
| 2025-08-07 | $3.86 | $7.01 | 22,000 | — | — |
| 2025-08-06 | $3.78 | $6.86 | 14,100 | — | — |
| 2025-08-05 | $3.78 | $6.86 | 19,400 | — | — |
| 2025-08-04 | $3.73 | $6.77 | 26,500 | — | — |
| 2025-08-01 | $3.73 | $6.77 | 20,700 | — | — |
| 2025-07-31 | $3.71 | $6.74 | 17,300 | — | — |
| 2025-07-30 | $3.74 | $6.79 | 7,800 | — | — |
| 2025-07-29 | $3.75 | $6.81 | 15,500 | — | — |
| 2025-07-28 | $3.75 | $6.81 | 48,800 | — | — |
| 2025-07-25 | $3.77 | $6.84 | 14,900 | — | — |
| 2025-07-24 | $3.80 | $6.90 | 62,800 | — | — |
| 2025-07-23 | $3.79 | $6.88 | 35,900 | — | — |
| 2025-07-22 | $3.76 | $6.83 | 29,500 | — | — |
| 2025-07-21 | $3.73 | $6.77 | 71,000 | — | — |
| 2025-07-18 | $3.76 | $6.83 | 17,200 | — | — |
| 2025-07-17 | $3.78 | $6.86 | 16,900 | — | — |
| 2025-07-16 | $3.80 | $6.90 | 24,900 | — | — |
| 2025-07-15 | $3.73 | $6.77 | 26,300 | — | — |
| 2025-07-14 | $3.74 | $6.79 | 29,800 | — | — |
| 2025-07-11 | $3.75 | $6.81 | 16,200 | — | — |
| 2025-07-10 | $3.77 | $6.84 | 21,300 | — | — |
| 2025-07-09 | $3.75 | $6.81 | 47,900 | — | — |
| 2025-07-08 | $3.79 | $6.88 | 14,700 | — | — |
| 2025-07-07 | $3.80 | $6.90 | 52,800 | — | — |
| 2025-07-03 | $3.88 | $7.04 | 13,400 | — | — |
| 2025-07-02 | $3.88 | $7.04 | 46,700 | — | — |
| 2025-07-01 | $3.99 | $7.24 | 140,800 | — | — |
| 2025-06-30 | $3.83 | $6.95 | 70,100 | — | — |
| 2025-06-27 | $3.80 | $6.90 | 26,900 | — | — |
| 2025-06-26 | $3.85 | $6.99 | 33,300 | — | — |
| 2025-06-25 | $3.71 | $6.74 | 24,400 | — | — |
| 2025-06-24 | $3.75 | $6.81 | 17,900 | — | — |
| 2025-06-23 | $3.81 | $6.92 | 38,300 | — | — |
| 2025-06-20 | $3.92 | $7.12 | 123,000 | — | — |
| 2025-06-18 | $3.97 | $7.21 | 50,500 | — | — |
| 2025-06-17 | $4.01 | $7.28 | 74,800 | — | — |
| 2025-06-16 | $3.88 | $7.04 | 42,300 | — | — |
| 2025-06-13 | $3.83 | $6.95 | 33,700 | — | — |
| 2025-06-12 | $3.95 | $7.17 | 20,200 | — | — |
| 2025-06-11 | $3.90 | $7.08 | 17,900 | — | — |
| 2025-06-10 | $3.86 | $7.01 | 18,400 | — | — |
| 2025-06-09 | $3.88 | $7.04 | 24,400 | — | — |
| 2025-06-06 | $3.88 | $7.04 | 12,200 | — | — |
| 2025-06-05 | $3.92 | $7.12 | 17,300 | — | — |
| 2025-06-04 | $3.88 | $7.04 | 35,100 | — | — |
| 2025-06-03 | $3.85 | $6.99 | 18,400 | — | — |
| 2025-06-02 | $3.84 | $6.97 | 55,400 | — | — |
| 2025-05-30 | $3.78 | $6.86 | 20,300 | — | — |
| 2025-05-29 | $3.84 | $6.97 | 21,200 | — | — |
| 2025-05-28 | $3.85 | $6.99 | 16,800 | — | — |
| 2025-05-27 | $3.84 | $6.97 | 34,100 | — | — |
| 2025-05-23 | $3.85 | $6.99 | 13,300 | — | — |
| 2025-05-22 | $3.80 | $6.90 | 41,700 | — | — |
| 2025-05-21 | $3.81 | $6.92 | 22,900 | — | — |
| 2025-05-20 | $3.85 | $6.99 | 18,100 | — | — |
| 2025-05-19 | $3.85 | $6.99 | 72,200 | — | — |
| 2025-05-16 | $3.73 | $6.77 | 19,400 | — | — |
| 2025-05-15 | $3.71 | $6.74 | 19,700 | — | — |
| 2025-05-14 | $3.65 | $6.63 | 58,200 | — | — |
| 2025-05-13 | $3.69 | $6.70 | 26,300 | — | — |
| 2025-05-12 | $3.67 | $6.66 | 47,700 | — | — |
| 2025-05-09 | $3.69 | $6.70 | 42,200 | — | — |
| 2025-05-08 | $3.63 | $6.59 | 21,900 | — | — |
| 2025-05-07 | $3.63 | $6.59 | 16,900 | — | — |
| 2025-05-06 | $3.62 | $6.57 | 20,300 | — | — |
| 2025-05-05 | $3.63 | $6.59 | 29,000 | — | — |
| 2025-05-02 | $3.66 | $6.64 | 65,200 | — | — |
| 2025-05-01 | $3.77 | $6.84 | 10,300 | — | — |
| 2025-04-30 | $3.81 | $6.92 | 34,400 | — | — |
| 2025-04-29 | $3.78 | $6.86 | 51,400 | — | — |
| 2025-04-28 | $3.75 | $6.81 | 41,900 | — | — |
| 2025-04-25 | $3.83 | $6.95 | 22,100 | — | — |
| 2025-04-24 | $3.85 | $6.99 | 29,800 | — | — |
| 2025-04-23 | $3.83 | $6.95 | 16,100 | — | — |
| 2025-04-22 | $3.84 | $6.97 | 127,800 | — | — |
| 2025-04-21 | $3.83 | $6.95 | 28,700 | — | — |
| 2025-04-17 | $3.89 | $7.06 | 50,100 | — | — |
| 2025-04-16 | $3.86 | $7.01 | 32,600 | — | — |
| 2025-04-15 | $3.87 | $7.03 | 24,100 | — | — |
| 2025-04-14 | $3.96 | $7.19 | 42,500 | — | — |
| 2025-04-11 | $3.91 | $7.10 | 85,600 | — | — |
| 2025-04-10 | $3.77 | $6.84 | 37,300 | — | — |
| 2025-04-09 | $3.80 | $6.90 | 77,100 | — | — |
| 2025-04-08 | $3.63 | $6.59 | 99,400 | — | — |
| 2025-04-07 | $3.72 | $6.75 | 98,900 | — | — |
| 2025-04-04 | $3.96 | $7.19 | 41,200 | — | — |
| 2025-04-03 | $4.01 | $7.28 | 63,800 | — | — |
| 2025-04-02 | $3.94 | $7.15 | 10,500 | — | — |
| 2025-04-01 | $3.99 | $7.24 | 11,500 | — | — |
| 2025-03-31 | $3.98 | $7.23 | 75,100 | — | — |
| 2025-03-28 | $3.89 | $7.06 | 11,500 | — | — |
| 2025-03-27 | $3.94 | $7.15 | 41,000 | — | — |
| 2025-03-26 | $3.86 | $7.01 | 7,900 | — | — |
| 2025-03-25 | $3.83 | $6.95 | 54,500 | — | — |
| 2025-03-24 | $3.87 | $7.03 | 39,500 | — | — |
| 2025-03-21 | $3.86 | $7.01 | 11,300 | — | — |
| 2025-03-20 | $3.84 | $6.97 | 40,900 | — | — |
| 2025-03-19 | $3.88 | $7.04 | 17,400 | — | — |
| 2025-03-18 | $3.85 | $6.99 | 22,400 | — | — |
| 2025-03-17 | $3.83 | $6.95 | 18,700 | — | — |
| 2025-03-14 | $3.71 | $6.74 | 38,800 | — | — |
| 2025-03-13 | $3.61 | $6.55 | 25,500 | — | — |
| 2025-03-12 | $3.65 | $6.63 | 106,700 | — | — |
| 2025-03-11 | $3.63 | $6.59 | 27,300 | — | — |
| 2025-03-10 | $3.71 | $6.74 | 25,500 | — | — |
| 2025-03-07 | $3.71 | $6.74 | 21,800 | — | — |
| 2025-03-06 | $3.73 | $6.77 | 43,300 | — | — |
| 2025-03-05 | $3.78 | $6.86 | 75,300 | — | — |
| 2025-03-04 | $3.82 | $6.94 | 79,600 | — | — |
| 2025-03-03 | $3.69 | $6.70 | 36,900 | — | — |
| 2025-02-28 | $3.57 | $6.48 | 42,800 | — | — |
| 2025-02-27 | $3.50 | $6.35 | 75,900 | — | — |
| 2025-02-26 | $3.56 | $6.46 | 54,700 | — | — |
| 2025-02-25 | $3.65 | $6.63 | 38,100 | — | — |
| 2025-02-24 | $3.61 | $6.55 | 24,200 | — | — |
| 2025-02-21 | $3.74 | $6.79 | 33,300 | — | — |
| 2025-02-20 | $3.77 | $6.84 | 25,000 | — | — |
| 2025-02-19 | $3.76 | $6.83 | 21,600 | — | — |
| 2025-02-18 | $3.75 | $6.81 | 47,300 | — | — |
| 2025-02-14 | $3.77 | $6.84 | 41,400 | — | — |
| 2025-02-13 | $3.76 | $6.83 | 47,600 | — | — |
| 2025-02-12 | $3.77 | $6.84 | 61,400 | — | — |
| 2025-02-11 | $3.80 | $6.90 | 16,100 | — | — |
| 2025-02-10 | $3.72 | $6.75 | 38,500 | — | — |
| 2025-02-07 | $3.72 | $6.75 | 50,400 | — | — |
| 2025-02-06 | $3.86 | $7.01 | 14,600 | — | — |
| 2025-02-05 | $3.81 | $6.92 | 27,100 | — | — |
| 2025-02-04 | $3.80 | $6.90 | 37,500 | — | — |
| 2025-02-03 | $3.78 | $6.86 | 38,400 | — | — |
| 2025-01-31 | $3.84 | $6.97 | 33,500 | — | — |
| 2025-01-30 | $3.85 | $6.99 | 60,200 | — | — |
| 2025-01-29 | $3.88 | $7.04 | 39,300 | — | — |
| 2025-01-28 | $3.90 | $7.08 | 33,200 | — | — |
| 2025-01-27 | $3.87 | $7.03 | 64,100 | — | — |
| 2025-01-24 | $3.84 | $6.97 | 26,000 | — | — |
| 2025-01-23 | $3.79 | $6.88 | 17,400 | — | — |
| 2025-01-22 | $3.80 | $6.90 | 25,500 | — | — |
| 2025-01-21 | $3.77 | $6.84 | 33,800 | — | — |
| 2025-01-17 | $3.74 | $6.79 | 16,700 | — | — |
| 2025-01-16 | $3.70 | $6.72 | 10,600 | — | — |
| 2025-01-15 | $3.75 | $6.81 | 31,600 | — | — |
| 2025-01-14 | $3.72 | $6.75 | 16,100 | — | — |
| 2025-01-13 | $3.63 | $6.59 | 57,700 | — | — |
| 2025-01-10 | $3.59 | $6.52 | 59,200 | — | — |
| 2025-01-08 | $3.64 | $6.61 | 25,300 | — | — |
| 2025-01-07 | $3.68 | $6.68 | 34,500 | — | — |
| 2025-01-06 | $3.66 | $6.64 | 66,300 | — | — |
| 2025-01-03 | $3.62 | $6.57 | 79,100 | — | — |
| 2025-01-02 | $3.67 | $6.66 | 44,900 | — | — |