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
- 2010-07-21 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 | $3.76 | $3.76 | 1,058,400 | — | — |
| 2025-12-30 | $3.99 | $3.99 | 1,105,500 | — | — |
| 2025-12-29 | $3.85 | $3.85 | 1,237,700 | — | — |
| 2025-12-26 | $3.94 | $3.94 | 1,989,300 | — | — |
| 2025-12-24 | $4.04 | $4.04 | 818,200 | — | — |
| 2025-12-23 | $3.93 | $3.93 | 908,300 | — | — |
| 2025-12-22 | $3.91 | $3.91 | 1,811,500 | — | — |
| 2025-12-19 | $3.69 | $3.69 | 1,480,400 | — | — |
| 2025-12-18 | $3.49 | $3.49 | 1,269,100 | — | — |
| 2025-12-17 | $3.46 | $3.46 | 2,148,700 | — | — |
| 2025-12-16 | $3.58 | $3.58 | 1,349,100 | — | — |
| 2025-12-15 | $3.25 | $3.25 | 1,013,800 | — | — |
| 2025-12-12 | $3.26 | $3.26 | 622,300 | — | — |
| 2025-12-11 | $3.45 | $3.45 | 586,000 | — | — |
| 2025-12-10 | $3.34 | $3.34 | 788,400 | — | — |
| 2025-12-09 | $3.28 | $3.28 | 616,600 | — | — |
| 2025-12-08 | $3.17 | $3.17 | 847,400 | — | — |
| 2025-12-05 | $3.39 | $3.39 | 715,900 | — | — |
| 2025-12-04 | $3.75 | $3.75 | 938,000 | — | — |
| 2025-12-03 | $3.48 | $3.48 | 730,800 | — | — |
| 2025-12-02 | $3.43 | $3.43 | 559,600 | — | — |
| 2025-12-01 | $3.41 | $3.41 | 530,400 | — | — |
| 2025-11-28 | $3.58 | $3.58 | 465,300 | — | — |
| 2025-11-26 | $3.62 | $3.62 | 586,800 | — | — |
| 2025-11-25 | $3.47 | $3.47 | 736,900 | — | — |
| 2025-11-24 | $3.27 | $3.27 | 1,122,500 | — | — |
| 2025-11-21 | $3.38 | $3.38 | 1,038,200 | — | — |
| 2025-11-20 | $3.28 | $3.28 | 1,419,500 | — | — |
| 2025-11-19 | $3.38 | $3.38 | 926,300 | — | — |
| 2025-11-18 | $3.22 | $3.22 | 984,500 | — | — |
| 2025-11-17 | $3.24 | $3.24 | 1,624,500 | — | — |
| 2025-11-14 | $2.97 | $2.97 | 781,100 | — | — |
| 2025-11-13 | $2.85 | $2.85 | 852,300 | — | — |
| 2025-11-12 | $3.02 | $3.02 | 1,099,700 | — | — |
| 2025-11-11 | $3.04 | $3.04 | 659,900 | — | — |
| 2025-11-10 | $2.98 | $2.98 | 1,082,800 | — | — |
| 2025-11-07 | $2.75 | $2.75 | 1,046,500 | — | — |
| 2025-11-06 | $2.71 | $2.71 | 743,800 | — | — |
| 2025-11-05 | $2.76 | $2.76 | 555,200 | — | — |
| 2025-11-04 | $2.76 | $2.76 | 1,305,200 | — | — |
| 2025-11-03 | $2.95 | $2.95 | 783,500 | — | — |
| 2025-10-31 | $3.10 | $3.10 | 788,400 | — | — |
| 2025-10-30 | $3.16 | $3.16 | 1,248,100 | — | — |
| 2025-10-29 | $2.99 | $2.99 | 795,300 | — | — |
| 2025-10-28 | $3.04 | $3.04 | 908,300 | — | — |
| 2025-10-27 | $3.04 | $3.04 | 1,034,600 | — | — |
| 2025-10-24 | $3.14 | $3.14 | 1,234,900 | — | — |
| 2025-10-23 | $2.97 | $2.97 | 1,446,400 | — | — |
| 2025-10-22 | $3.09 | $3.09 | 2,015,200 | — | — |
| 2025-10-21 | $3.28 | $3.28 | 1,249,200 | — | — |
| 2025-10-20 | $3.47 | $3.47 | 1,219,900 | — | — |
| 2025-10-17 | $3.52 | $3.52 | 1,833,900 | — | — |
| 2025-10-16 | $3.89 | $3.89 | 2,146,900 | — | — |
| 2025-10-15 | $4.23 | $4.23 | 3,474,500 | — | — |
| 2025-10-14 | $4.38 | $4.38 | 4,457,700 | — | — |
| 2025-10-13 | $3.88 | $3.88 | 1,678,600 | — | — |
| 2025-10-10 | $3.41 | $3.41 | 1,113,900 | — | — |
| 2025-10-09 | $3.79 | $3.79 | 1,197,700 | — | — |
| 2025-10-08 | $3.58 | $3.58 | 753,000 | — | — |
| 2025-10-07 | $3.53 | $3.53 | 1,005,300 | — | — |
| 2025-10-06 | $3.76 | $3.76 | 1,375,400 | — | — |
| 2025-10-03 | $3.54 | $3.54 | 1,067,500 | — | — |
| 2025-10-02 | $3.37 | $3.37 | 906,100 | — | — |
| 2025-10-01 | $3.33 | $3.33 | 1,214,400 | — | — |
| 2025-09-30 | $3.42 | $3.42 | 835,100 | — | — |
| 2025-09-29 | $3.54 | $3.54 | 1,084,000 | — | — |
| 2025-09-26 | $3.67 | $3.67 | 1,148,700 | — | — |
| 2025-09-25 | $3.74 | $3.74 | 1,382,500 | — | — |
| 2025-09-24 | $3.88 | $3.88 | 1,301,800 | — | — |
| 2025-09-23 | $3.77 | $3.77 | 4,629,900 | — | — |
| 2025-09-22 | $3.69 | $3.69 | 2,328,300 | — | — |
| 2025-09-19 | $3.21 | $3.21 | 1,947,500 | — | — |
| 2025-09-18 | $3.04 | $3.04 | 880,300 | — | — |
| 2025-09-17 | $2.86 | $2.86 | 916,300 | — | — |
| 2025-09-16 | $2.96 | $2.96 | 594,700 | — | — |
| 2025-09-15 | $2.87 | $2.87 | 1,100,400 | — | — |
| 2025-09-12 | $2.91 | $2.91 | 1,695,500 | — | — |
| 2025-09-11 | $2.81 | $2.81 | 2,150,300 | — | — |
| 2025-09-10 | $2.50 | $2.50 | 1,212,700 | — | — |
| 2025-09-09 | $2.43 | $2.43 | 740,900 | — | — |
| 2025-09-08 | $2.42 | $2.42 | 900,400 | — | — |
| 2025-09-05 | $2.38 | $2.38 | 610,600 | — | — |
| 2025-09-04 | $2.52 | $2.52 | 904,200 | — | — |
| 2025-09-03 | $2.37 | $2.37 | 785,100 | — | — |
| 2025-09-02 | $2.39 | $2.39 | 1,187,900 | — | — |
| 2025-08-29 | $2.43 | $2.43 | 1,086,200 | — | — |
| 2025-08-28 | $2.36 | $2.36 | 981,400 | — | — |
| 2025-08-27 | $2.44 | $2.44 | 1,074,300 | — | — |
| 2025-08-26 | $2.46 | $2.46 | 778,000 | — | — |
| 2025-08-25 | $2.50 | $2.50 | 1,103,000 | — | — |
| 2025-08-22 | $2.47 | $2.47 | 777,800 | — | — |
| 2025-08-21 | $2.46 | $2.46 | 525,200 | — | — |
| 2025-08-20 | $2.40 | $2.40 | 1,224,400 | — | — |
| 2025-08-19 | $2.26 | $2.26 | 592,500 | — | — |
| 2025-08-18 | $2.35 | $2.35 | 990,500 | — | — |
| 2025-08-15 | $2.33 | $2.33 | 1,479,100 | — | — |
| 2025-08-14 | $2.30 | $2.30 | 1,313,200 | — | — |
| 2025-08-13 | $2.48 | $2.48 | 6,408,600 | — | — |
| 2025-08-12 | $3.02 | $3.02 | 429,700 | — | — |
| 2025-08-11 | $3.05 | $3.05 | 354,100 | — | — |
| 2025-08-08 | $3.17 | $3.17 | 243,500 | — | — |
| 2025-08-07 | $3.21 | $3.21 | 159,000 | — | — |
| 2025-08-06 | $3.33 | $3.33 | 203,700 | — | — |
| 2025-08-05 | $3.37 | $3.37 | 143,700 | — | — |
| 2025-08-04 | $3.30 | $3.30 | 210,400 | — | — |
| 2025-08-01 | $3.14 | $3.14 | 451,400 | — | — |
| 2025-07-31 | $3.28 | $3.28 | 303,000 | — | — |
| 2025-07-30 | $3.36 | $3.36 | 349,100 | — | — |
| 2025-07-29 | $3.33 | $3.33 | 353,400 | — | — |
| 2025-07-28 | $3.45 | $3.45 | 260,100 | — | — |
| 2025-07-25 | $3.66 | $3.66 | 250,800 | — | — |
| 2025-07-24 | $3.70 | $3.70 | 368,200 | — | — |
| 2025-07-23 | $3.86 | $3.86 | 401,700 | — | — |
| 2025-07-22 | $3.72 | $3.72 | 619,500 | — | — |
| 2025-07-21 | $3.71 | $3.71 | 1,613,500 | — | — |
| 2025-07-18 | $3.34 | $3.34 | 438,200 | — | — |
| 2025-07-17 | $3.43 | $3.43 | 447,400 | — | — |
| 2025-07-16 | $3.56 | $3.56 | 248,900 | — | — |
| 2025-07-15 | $3.60 | $3.60 | 327,800 | — | — |
| 2025-07-14 | $3.63 | $3.63 | 440,300 | — | — |
| 2025-07-11 | $3.59 | $3.59 | 222,800 | — | — |
| 2025-07-10 | $3.60 | $3.60 | 340,900 | — | — |
| 2025-07-09 | $3.78 | $3.78 | 392,500 | — | — |
| 2025-07-08 | $3.70 | $3.70 | 274,000 | — | — |
| 2025-07-07 | $3.77 | $3.77 | 263,200 | — | — |
| 2025-07-03 | $3.75 | $3.75 | 130,600 | — | — |
| 2025-07-02 | $3.81 | $3.81 | 401,200 | — | — |
| 2025-07-01 | $3.57 | $3.57 | 338,800 | — | — |
| 2025-06-30 | $3.79 | $3.79 | 295,500 | — | — |
| 2025-06-27 | $3.86 | $3.86 | 368,100 | — | — |
| 2025-06-26 | $3.85 | $3.85 | 346,600 | — | — |
| 2025-06-25 | $3.47 | $3.47 | 337,700 | — | — |
| 2025-06-24 | $3.55 | $3.55 | 336,300 | — | — |
| 2025-06-23 | $3.54 | $3.54 | 760,600 | — | — |
| 2025-06-20 | $3.71 | $3.71 | 843,600 | — | — |
| 2025-06-18 | $4.13 | $4.13 | 653,900 | — | — |
| 2025-06-17 | $3.97 | $3.97 | 505,200 | — | — |
| 2025-06-16 | $3.99 | $3.99 | 919,900 | — | — |
| 2025-06-13 | $3.83 | $3.83 | 1,097,200 | — | — |
| 2025-06-12 | $3.59 | $3.59 | 347,000 | — | — |
| 2025-06-11 | $3.50 | $3.50 | 574,900 | — | — |
| 2025-06-10 | $3.47 | $3.47 | 263,000 | — | — |
| 2025-06-09 | $3.50 | $3.50 | 516,200 | — | — |
| 2025-06-06 | $3.52 | $3.52 | 1,420,600 | — | — |
| 2025-06-05 | $3.20 | $3.20 | 247,300 | — | — |
| 2025-06-04 | $3.28 | $3.28 | 591,800 | — | — |
| 2025-06-03 | $3.16 | $3.16 | 331,400 | — | — |
| 2025-06-02 | $3.04 | $3.04 | 261,400 | — | — |
| 2025-05-30 | $2.91 | $2.91 | 423,600 | — | — |
| 2025-05-29 | $3.04 | $3.04 | 403,300 | — | — |
| 2025-05-28 | $3.23 | $3.23 | 416,500 | — | — |
| 2025-05-27 | $3.29 | $3.29 | 861,900 | — | — |
| 2025-05-23 | $3.05 | $3.05 | 623,900 | — | — |
| 2025-05-22 | $3.08 | $3.08 | 1,278,000 | — | — |
| 2025-05-21 | $2.89 | $2.89 | 522,900 | — | — |
| 2025-05-20 | $2.71 | $2.71 | 517,000 | — | — |
| 2025-05-19 | $2.80 | $2.80 | 440,200 | — | — |
| 2025-05-16 | $2.64 | $2.64 | 555,000 | — | — |
| 2025-05-15 | $2.35 | $2.35 | 226,300 | — | — |
| 2025-05-14 | $2.30 | $2.30 | 332,400 | — | — |
| 2025-05-13 | $2.30 | $2.30 | 415,700 | — | — |
| 2025-05-12 | $2.39 | $2.39 | 286,100 | — | — |
| 2025-05-09 | $2.50 | $2.50 | 483,900 | — | — |
| 2025-05-08 | $2.59 | $2.59 | 500,300 | — | — |
| 2025-05-07 | $2.46 | $2.46 | 258,200 | — | — |
| 2025-05-06 | $2.54 | $2.54 | 545,700 | — | — |
| 2025-05-05 | $2.58 | $2.58 | 466,600 | — | — |
| 2025-05-02 | $2.55 | $2.55 | 484,000 | — | — |
| 2025-05-01 | $2.39 | $2.39 | 573,200 | — | — |
| 2025-04-30 | $2.35 | $2.35 | 365,800 | — | — |
| 2025-04-29 | $2.32 | $2.32 | 253,800 | — | — |
| 2025-04-28 | $2.22 | $2.22 | 269,400 | — | — |
| 2025-04-25 | $2.27 | $2.27 | 365,500 | — | — |
| 2025-04-24 | $2.23 | $2.23 | 541,900 | — | — |
| 2025-04-23 | $2.09 | $2.09 | 274,600 | — | — |
| 2025-04-22 | $2.03 | $2.03 | 676,200 | — | — |
| 2025-04-21 | $1.97 | $1.97 | 483,000 | — | — |
| 2025-04-17 | $2.04 | $2.04 | 554,100 | — | — |
| 2025-04-16 | $2.16 | $2.16 | 1,024,600 | — | — |
| 2025-04-15 | $1.94 | $1.94 | 304,300 | — | — |
| 2025-04-14 | $1.98 | $1.98 | 349,200 | — | — |
| 2025-04-11 | $1.91 | $1.91 | 161,400 | — | — |
| 2025-04-10 | $1.92 | $1.92 | 165,500 | — | — |
| 2025-04-09 | $1.96 | $1.96 | 366,700 | — | — |
| 2025-04-08 | $1.97 | $1.97 | 278,700 | — | — |
| 2025-04-07 | $1.90 | $1.90 | 379,300 | — | — |
| 2025-04-04 | $1.89 | $1.89 | 672,900 | — | — |
| 2025-04-03 | $2.10 | $2.10 | 393,000 | — | — |
| 2025-04-02 | $2.29 | $2.29 | 224,900 | — | — |
| 2025-04-01 | $2.35 | $2.35 | 251,400 | — | — |
| 2025-03-31 | $2.44 | $2.44 | 238,400 | — | — |
| 2025-03-28 | $2.54 | $2.54 | 391,500 | — | — |
| 2025-03-27 | $2.50 | $2.50 | 424,500 | — | — |
| 2025-03-26 | $2.40 | $2.40 | 242,600 | — | — |
| 2025-03-25 | $2.60 | $2.60 | 161,000 | — | — |
| 2025-03-24 | $2.59 | $2.59 | 300,200 | — | — |
| 2025-03-21 | $2.83 | $2.83 | 1,309,800 | — | — |
| 2025-03-20 | $2.52 | $2.52 | 180,500 | — | — |
| 2025-03-19 | $2.60 | $2.60 | 214,100 | — | — |
| 2025-03-18 | $2.62 | $2.62 | 275,200 | — | — |
| 2025-03-17 | $2.61 | $2.61 | 274,200 | — | — |
| 2025-03-14 | $2.53 | $2.53 | 284,500 | — | — |
| 2025-03-13 | $2.42 | $2.42 | 288,700 | — | — |
| 2025-03-12 | $2.49 | $2.49 | 303,600 | — | — |
| 2025-03-11 | $2.42 | $2.42 | 244,100 | — | — |
| 2025-03-10 | $2.38 | $2.38 | 525,000 | — | — |
| 2025-03-07 | $2.59 | $2.59 | 647,200 | — | — |
| 2025-03-06 | $2.64 | $2.64 | 364,800 | — | — |
| 2025-03-05 | $2.68 | $2.68 | 466,500 | — | — |
| 2025-03-04 | $2.41 | $2.41 | 548,800 | — | — |
| 2025-03-03 | $2.45 | $2.45 | 775,000 | — | — |
| 2025-02-28 | $2.40 | $2.40 | 913,100 | — | — |
| 2025-02-27 | $2.40 | $2.40 | 530,000 | — | — |
| 2025-02-26 | $2.70 | $2.70 | 574,800 | — | — |
| 2025-02-25 | $3.05 | $3.05 | 494,200 | — | — |
| 2025-02-24 | $2.90 | $2.90 | 449,580 | — | — |
| 2025-02-21 | $2.90 | $2.90 | 329,300 | — | — |
| 2025-02-20 | $2.90 | $2.90 | 358,600 | — | — |
| 2025-02-19 | $3.00 | $3.00 | 288,910 | — | — |
| 2025-02-18 | $3.20 | $3.20 | 755,890 | — | — |
| 2025-02-14 | $3.50 | $3.50 | 503,620 | — | — |
| 2025-02-13 | $3.70 | $3.70 | 324,960 | — | — |
| 2025-02-12 | $3.70 | $3.70 | 164,730 | — | — |
| 2025-02-11 | $3.70 | $3.70 | 161,590 | — | — |
| 2025-02-10 | $3.90 | $3.90 | 363,820 | — | — |
| 2025-02-07 | $3.90 | $3.90 | 689,740 | — | — |
| 2025-02-06 | $3.60 | $3.60 | 274,180 | — | — |
| 2025-02-05 | $3.70 | $3.70 | 487,450 | — | — |
| 2025-02-04 | $3.90 | $3.90 | 770,990 | — | — |
| 2025-02-03 | $3.80 | $3.80 | 583,030 | — | — |
| 2025-01-31 | $3.80 | $3.80 | 3,294,180 | — | — |
| 2025-01-30 | $3.60 | $3.60 | 507,480 | — | — |
| 2025-01-29 | $3.60 | $3.60 | 399,930 | — | — |
| 2025-01-28 | $3.80 | $3.80 | 448,090 | — | — |
| 2025-01-27 | $3.60 | $3.60 | 472,220 | — | — |
| 2025-01-24 | $3.80 | $3.80 | 437,930 | — | — |
| 2025-01-23 | $3.80 | $3.80 | 541,450 | — | — |
| 2025-01-22 | $3.80 | $3.80 | 1,494,230 | — | — |
| 2025-01-21 | $3.30 | $3.30 | 957,550 | — | — |
| 2025-01-17 | $3.00 | $3.00 | 419,820 | — | — |
| 2025-01-16 | $2.90 | $2.90 | 434,710 | — | — |
| 2025-01-15 | $3.00 | $3.00 | 885,950 | — | — |
| 2025-01-14 | $2.90 | $2.90 | 1,451,350 | — | — |
| 2025-01-13 | $2.80 | $2.80 | 3,632,980 | — | — |
| 2025-01-10 | $5.30 | $5.30 | 565,320 | — | — |
| 2025-01-08 | $4.90 | $4.90 | 862,160 | — | — |
| 2025-01-07 | $5.40 | $5.40 | 1,203,830 | — | — |
| 2025-01-06 | $6.10 | $6.10 | 1,818,440 | — | — |
| 2025-01-03 | $6.70 | $6.70 | 1,236,010 | — | — |
| 2025-01-02 | $7.40 | $7.40 | 1,615,170 | — | — |