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
- 2000-08-04 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 | $5.86 | $5.86 | 183,500 | — | — |
| 2025-12-30 | $5.75 | $5.75 | 195,500 | — | — |
| 2025-12-29 | $5.74 | $5.74 | 131,900 | — | — |
| 2025-12-26 | $5.80 | $5.80 | 188,600 | — | — |
| 2025-12-24 | $5.75 | $5.75 | 104,500 | — | — |
| 2025-12-23 | $5.75 | $5.75 | 306,800 | — | — |
| 2025-12-22 | $5.57 | $5.57 | 177,600 | — | — |
| 2025-12-19 | $5.57 | $5.57 | 427,600 | — | — |
| 2025-12-18 | $5.49 | $5.49 | 1,078,800 | — | — |
| 2025-12-17 | $5.34 | $5.34 | 666,300 | — | — |
| 2025-12-16 | $5.82 | $5.82 | 319,800 | — | — |
| 2025-12-15 | $5.94 | $5.94 | 300,600 | — | — |
| 2025-12-12 | $6.28 | $6.28 | 621,000 | — | — |
| 2025-12-11 | $6.58 | $6.58 | 1,133,400 | — | — |
| 2025-12-10 | $5.83 | $5.83 | 276,800 | — | — |
| 2025-12-09 | $5.91 | $5.91 | 262,000 | — | — |
| 2025-12-08 | $5.81 | $5.81 | 470,600 | — | — |
| 2025-12-05 | $5.55 | $5.55 | 194,100 | — | — |
| 2025-12-04 | $5.62 | $5.62 | 292,300 | — | — |
| 2025-12-03 | $5.62 | $5.62 | 687,300 | — | — |
| 2025-12-02 | $5.37 | $5.37 | 1,199,300 | — | — |
| 2025-12-01 | $5.21 | $5.21 | 354,000 | — | — |
| 2025-11-28 | $5.12 | $5.12 | 154,100 | — | — |
| 2025-11-26 | $4.95 | $4.95 | 262,700 | — | — |
| 2025-11-25 | $4.85 | $4.85 | 84,900 | — | — |
| 2025-11-24 | $4.83 | $4.83 | 210,500 | — | — |
| 2025-11-21 | $4.55 | $4.55 | 256,100 | — | — |
| 2025-11-20 | $4.54 | $4.54 | 225,100 | — | — |
| 2025-11-19 | $4.62 | $4.62 | 149,700 | — | — |
| 2025-11-18 | $4.48 | $4.48 | 350,400 | — | — |
| 2025-11-17 | $4.63 | $4.63 | 188,800 | — | — |
| 2025-11-14 | $4.77 | $4.77 | 178,200 | — | — |
| 2025-11-13 | $4.90 | $4.90 | 219,500 | — | — |
| 2025-11-12 | $5.19 | $5.19 | 205,100 | — | — |
| 2025-11-11 | $5.07 | $5.07 | 184,600 | — | — |
| 2025-11-10 | $5.01 | $5.01 | 330,900 | — | — |
| 2025-11-07 | $5.03 | $5.03 | 318,100 | — | — |
| 2025-11-06 | $5.08 | $5.08 | 711,700 | — | — |
| 2025-11-05 | $4.65 | $4.65 | 342,800 | — | — |
| 2025-11-04 | $4.66 | $4.66 | 239,700 | — | — |
| 2025-11-03 | $4.92 | $4.92 | 183,400 | — | — |
| 2025-10-31 | $4.93 | $4.93 | 167,300 | — | — |
| 2025-10-30 | $5.09 | $5.09 | 238,200 | — | — |
| 2025-10-29 | $5.00 | $5.00 | 299,000 | — | — |
| 2025-10-28 | $5.11 | $5.11 | 228,700 | — | — |
| 2025-10-27 | $5.04 | $5.04 | 177,800 | — | — |
| 2025-10-24 | $5.02 | $5.02 | 296,800 | — | — |
| 2025-10-23 | $4.74 | $4.74 | 248,900 | — | — |
| 2025-10-22 | $4.53 | $4.53 | 333,100 | — | — |
| 2025-10-21 | $4.72 | $4.72 | 296,100 | — | — |
| 2025-10-20 | $4.79 | $4.79 | 276,100 | — | — |
| 2025-10-17 | $4.69 | $4.69 | 482,900 | — | — |
| 2025-10-16 | $4.94 | $4.94 | 398,300 | — | — |
| 2025-10-15 | $5.16 | $5.16 | 274,700 | — | — |
| 2025-10-14 | $5.33 | $5.33 | 335,900 | — | — |
| 2025-10-13 | $5.03 | $5.03 | 313,100 | — | — |
| 2025-10-10 | $4.91 | $4.91 | 812,500 | — | — |
| 2025-10-09 | $5.64 | $5.64 | 1,038,000 | — | — |
| 2025-10-08 | $5.00 | $5.00 | 222,800 | — | — |
| 2025-10-07 | $4.99 | $4.99 | 366,700 | — | — |
| 2025-10-06 | $5.14 | $5.14 | 370,200 | — | — |
| 2025-10-03 | $5.25 | $5.25 | 655,400 | — | — |
| 2025-10-02 | $5.33 | $5.33 | 1,544,500 | — | — |
| 2025-10-01 | $4.59 | $4.59 | 227,000 | — | — |
| 2025-09-30 | $4.57 | $4.57 | 211,800 | — | — |
| 2025-09-29 | $4.49 | $4.49 | 202,500 | — | — |
| 2025-09-26 | $4.56 | $4.56 | 148,000 | — | — |
| 2025-09-25 | $4.61 | $4.61 | 282,800 | — | — |
| 2025-09-24 | $4.71 | $4.71 | 456,600 | — | — |
| 2025-09-23 | $4.79 | $4.79 | 410,700 | — | — |
| 2025-09-22 | $4.92 | $4.92 | 558,200 | — | — |
| 2025-09-19 | $4.77 | $4.77 | 460,600 | — | — |
| 2025-09-18 | $4.69 | $4.69 | 284,400 | — | — |
| 2025-09-17 | $4.58 | $4.58 | 309,800 | — | — |
| 2025-09-16 | $4.65 | $4.65 | 322,200 | — | — |
| 2025-09-15 | $4.84 | $4.84 | 814,200 | — | — |
| 2025-09-12 | $4.45 | $4.45 | 366,400 | — | — |
| 2025-09-11 | $4.57 | $4.57 | 400,300 | — | — |
| 2025-09-10 | $4.69 | $4.69 | 459,800 | — | — |
| 2025-09-09 | $4.49 | $4.49 | 349,900 | — | — |
| 2025-09-08 | $4.77 | $4.77 | 366,200 | — | — |
| 2025-09-05 | $4.72 | $4.72 | 379,500 | — | — |
| 2025-09-04 | $4.52 | $4.52 | 473,400 | — | — |
| 2025-09-03 | $4.60 | $4.60 | 550,600 | — | — |
| 2025-09-02 | $4.70 | $4.70 | 1,109,400 | — | — |
| 2025-08-29 | $4.97 | $4.97 | 1,323,500 | — | — |
| 2025-08-28 | $4.65 | $4.65 | 3,681,000 | — | — |
| 2025-08-27 | $3.71 | $3.71 | 1,033,700 | — | — |
| 2025-08-26 | $3.68 | $3.68 | 248,500 | — | — |
| 2025-08-25 | $3.65 | $3.65 | 560,100 | — | — |
| 2025-08-22 | $3.47 | $3.47 | 543,100 | — | — |
| 2025-08-21 | $3.44 | $3.44 | 578,300 | — | — |
| 2025-08-20 | $3.23 | $3.23 | 311,800 | — | — |
| 2025-08-19 | $3.24 | $3.24 | 370,700 | — | — |
| 2025-08-18 | $3.43 | $3.43 | 1,391,800 | — | — |
| 2025-08-15 | $2.89 | $2.89 | 191,000 | — | — |
| 2025-08-14 | $2.97 | $2.97 | 117,300 | — | — |
| 2025-08-13 | $3.01 | $3.01 | 111,400 | — | — |
| 2025-08-12 | $3.04 | $3.04 | 243,100 | — | — |
| 2025-08-11 | $2.95 | $2.95 | 113,100 | — | — |
| 2025-08-08 | $2.99 | $2.99 | 81,800 | — | — |
| 2025-08-07 | $2.97 | $2.97 | 133,500 | — | — |
| 2025-08-06 | $3.01 | $3.01 | 192,200 | — | — |
| 2025-08-05 | $3.03 | $3.03 | 128,100 | — | — |
| 2025-08-04 | $3.10 | $3.10 | 165,400 | — | — |
| 2025-08-01 | $2.94 | $2.94 | 359,000 | — | — |
| 2025-07-31 | $3.21 | $3.21 | 222,300 | — | — |
| 2025-07-30 | $3.17 | $3.17 | 156,100 | — | — |
| 2025-07-29 | $3.22 | $3.22 | 327,600 | — | — |
| 2025-07-28 | $3.33 | $3.33 | 244,000 | — | — |
| 2025-07-25 | $3.20 | $3.20 | 90,400 | — | — |
| 2025-07-24 | $3.22 | $3.22 | 131,400 | — | — |
| 2025-07-23 | $3.22 | $3.22 | 142,700 | — | — |
| 2025-07-22 | $3.15 | $3.15 | 232,300 | — | — |
| 2025-07-21 | $3.20 | $3.20 | 321,200 | — | — |
| 2025-07-18 | $3.25 | $3.25 | 257,000 | — | — |
| 2025-07-17 | $3.19 | $3.19 | 164,500 | — | — |
| 2025-07-16 | $3.13 | $3.13 | 206,800 | — | — |
| 2025-07-15 | $3.15 | $3.15 | 304,000 | — | — |
| 2025-07-14 | $2.98 | $2.98 | 120,800 | — | — |
| 2025-07-11 | $3.02 | $3.02 | 206,800 | — | — |
| 2025-07-10 | $3.03 | $3.03 | 243,700 | — | — |
| 2025-07-09 | $3.03 | $3.03 | 242,600 | — | — |
| 2025-07-08 | $3.03 | $3.03 | 320,900 | — | — |
| 2025-07-07 | $3.08 | $3.08 | 332,700 | — | — |
| 2025-07-03 | $3.01 | $3.01 | 251,700 | — | — |
| 2025-07-02 | $2.88 | $2.88 | 232,800 | — | — |
| 2025-07-01 | $2.82 | $2.82 | 412,300 | — | — |
| 2025-06-30 | $2.87 | $2.87 | 379,200 | — | — |
| 2025-06-27 | $3.01 | $3.01 | 780,100 | — | — |
| 2025-06-26 | $2.88 | $2.88 | 621,800 | — | — |
| 2025-06-25 | $2.56 | $2.56 | 110,700 | — | — |
| 2025-06-24 | $2.58 | $2.58 | 188,800 | — | — |
| 2025-06-23 | $2.47 | $2.47 | 187,100 | — | — |
| 2025-06-20 | $2.52 | $2.52 | 181,800 | — | — |
| 2025-06-18 | $2.54 | $2.54 | 206,500 | — | — |
| 2025-06-17 | $2.53 | $2.53 | 421,800 | — | — |
| 2025-06-16 | $2.47 | $2.47 | 227,700 | — | — |
| 2025-06-13 | $2.34 | $2.34 | 227,600 | — | — |
| 2025-06-12 | $2.46 | $2.46 | 243,000 | — | — |
| 2025-06-11 | $2.48 | $2.48 | 319,700 | — | — |
| 2025-06-10 | $2.36 | $2.36 | 274,900 | — | — |
| 2025-06-09 | $2.44 | $2.44 | 290,000 | — | — |
| 2025-06-06 | $2.30 | $2.30 | 261,500 | — | — |
| 2025-06-05 | $2.32 | $2.32 | 211,300 | — | — |
| 2025-06-04 | $2.34 | $2.34 | 301,300 | — | — |
| 2025-06-03 | $2.20 | $2.20 | 439,500 | — | — |
| 2025-06-02 | $2.15 | $2.15 | 257,800 | — | — |
| 2025-05-30 | $2.19 | $2.19 | 181,400 | — | — |
| 2025-05-29 | $2.20 | $2.20 | 285,200 | — | — |
| 2025-05-28 | $2.20 | $2.20 | 322,100 | — | — |
| 2025-05-27 | $2.25 | $2.25 | 316,800 | — | — |
| 2025-05-23 | $2.17 | $2.17 | 110,500 | — | — |
| 2025-05-22 | $2.24 | $2.24 | 236,500 | — | — |
| 2025-05-21 | $2.22 | $2.22 | 136,100 | — | — |
| 2025-05-20 | $2.27 | $2.27 | 164,500 | — | — |
| 2025-05-19 | $2.31 | $2.31 | 129,500 | — | — |
| 2025-05-16 | $2.34 | $2.34 | 202,400 | — | — |
| 2025-05-15 | $2.27 | $2.27 | 248,300 | — | — |
| 2025-05-14 | $2.35 | $2.35 | 572,300 | — | — |
| 2025-05-13 | $2.14 | $2.14 | 358,500 | — | — |
| 2025-05-12 | $2.05 | $2.05 | 342,700 | — | — |
| 2025-05-09 | $2.10 | $2.10 | 482,600 | — | — |
| 2025-05-08 | $2.27 | $2.27 | 249,000 | — | — |
| 2025-05-07 | $2.13 | $2.13 | 153,500 | — | — |
| 2025-05-06 | $2.15 | $2.15 | 131,000 | — | — |
| 2025-05-05 | $2.21 | $2.21 | 241,800 | — | — |
| 2025-05-02 | $2.25 | $2.25 | 273,600 | — | — |
| 2025-05-01 | $2.18 | $2.18 | 250,500 | — | — |
| 2025-04-30 | $2.13 | $2.13 | 241,100 | — | — |
| 2025-04-29 | $2.15 | $2.15 | 477,400 | — | — |
| 2025-04-28 | $2.12 | $2.12 | 170,600 | — | — |
| 2025-04-25 | $2.19 | $2.19 | 153,300 | — | — |
| 2025-04-24 | $2.22 | $2.22 | 190,100 | — | — |
| 2025-04-23 | $2.11 | $2.11 | 242,600 | — | — |
| 2025-04-22 | $2.09 | $2.09 | 94,900 | — | — |
| 2025-04-21 | $2.05 | $2.05 | 113,000 | — | — |
| 2025-04-17 | $2.05 | $2.05 | 125,500 | — | — |
| 2025-04-16 | $2.05 | $2.05 | 181,200 | — | — |
| 2025-04-15 | $2.04 | $2.04 | 190,500 | — | — |
| 2025-04-14 | $2.05 | $2.05 | 301,000 | — | — |
| 2025-04-11 | $2.04 | $2.04 | 162,900 | — | — |
| 2025-04-10 | $2.05 | $2.05 | 288,300 | — | — |
| 2025-04-09 | $2.17 | $2.17 | 274,800 | — | — |
| 2025-04-08 | $1.96 | $1.96 | 316,800 | — | — |
| 2025-04-07 | $1.99 | $1.99 | 213,000 | — | — |
| 2025-04-04 | $2.01 | $2.01 | 428,300 | — | — |
| 2025-04-03 | $2.15 | $2.15 | 320,700 | — | — |
| 2025-04-02 | $2.46 | $2.46 | 155,600 | — | — |
| 2025-04-01 | $2.44 | $2.44 | 194,400 | — | — |
| 2025-03-31 | $2.49 | $2.49 | 292,600 | — | — |
| 2025-03-28 | $2.52 | $2.52 | 211,100 | — | — |
| 2025-03-27 | $2.59 | $2.59 | 104,500 | — | — |
| 2025-03-26 | $2.61 | $2.61 | 158,400 | — | — |
| 2025-03-25 | $2.69 | $2.69 | 153,200 | — | — |
| 2025-03-24 | $2.76 | $2.76 | 165,700 | — | — |
| 2025-03-21 | $2.71 | $2.71 | 140,800 | — | — |
| 2025-03-20 | $2.76 | $2.76 | 147,000 | — | — |
| 2025-03-19 | $2.81 | $2.81 | 156,000 | — | — |
| 2025-03-18 | $2.77 | $2.77 | 294,600 | — | — |
| 2025-03-17 | $2.80 | $2.80 | 426,800 | — | — |
| 2025-03-14 | $2.71 | $2.71 | 227,400 | — | — |
| 2025-03-13 | $2.60 | $2.60 | 191,500 | — | — |
| 2025-03-12 | $2.69 | $2.69 | 251,500 | — | — |
| 2025-03-11 | $2.64 | $2.64 | 187,700 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 341,200 | — | — |
| 2025-03-07 | $2.81 | $2.81 | 302,300 | — | — |
| 2025-03-06 | $2.74 | $2.74 | 297,000 | — | — |
| 2025-03-05 | $2.70 | $2.70 | 303,100 | — | — |
| 2025-03-04 | $2.75 | $2.75 | 648,300 | — | — |
| 2025-03-03 | $2.52 | $2.52 | 593,500 | — | — |
| 2025-02-28 | $2.56 | $2.56 | 520,900 | — | — |
| 2025-02-27 | $2.60 | $2.60 | 314,200 | — | — |
| 2025-02-26 | $2.72 | $2.72 | 444,600 | — | — |
| 2025-02-25 | $2.81 | $2.81 | 619,100 | — | — |
| 2025-02-24 | $2.86 | $2.86 | 287,300 | — | — |
| 2025-02-21 | $2.91 | $2.91 | 361,300 | — | — |
| 2025-02-20 | $3.05 | $3.05 | 316,400 | — | — |
| 2025-02-19 | $3.04 | $3.04 | 330,300 | — | — |
| 2025-02-18 | $2.96 | $2.96 | 484,600 | — | — |
| 2025-02-14 | $2.96 | $2.96 | 420,400 | — | — |
| 2025-02-13 | $3.05 | $3.05 | 453,000 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 660,300 | — | — |
| 2025-02-11 | $3.01 | $3.01 | 643,900 | — | — |
| 2025-02-10 | $3.12 | $3.12 | 775,400 | — | — |
| 2025-02-07 | $3.18 | $3.18 | 1,699,800 | — | — |
| 2025-02-06 | $4.20 | $4.20 | 563,800 | — | — |
| 2025-02-05 | $4.19 | $4.19 | 482,800 | — | — |
| 2025-02-04 | $4.06 | $4.06 | 316,000 | — | — |
| 2025-02-03 | $3.76 | $3.76 | 302,100 | — | — |
| 2025-01-31 | $3.93 | $3.93 | 330,300 | — | — |
| 2025-01-30 | $3.87 | $3.87 | 120,100 | — | — |
| 2025-01-29 | $3.76 | $3.76 | 185,800 | — | — |
| 2025-01-28 | $3.73 | $3.73 | 275,600 | — | — |
| 2025-01-27 | $3.75 | $3.75 | 307,700 | — | — |
| 2025-01-24 | $3.94 | $3.94 | 261,300 | — | — |
| 2025-01-23 | $3.99 | $3.99 | 196,100 | — | — |
| 2025-01-22 | $3.99 | $3.99 | 483,800 | — | — |
| 2025-01-21 | $3.78 | $3.78 | 523,500 | — | — |
| 2025-01-17 | $3.51 | $3.51 | 120,500 | — | — |
| 2025-01-16 | $3.54 | $3.54 | 158,900 | — | — |
| 2025-01-15 | $3.47 | $3.47 | 354,100 | — | — |
| 2025-01-14 | $3.46 | $3.46 | 377,600 | — | — |
| 2025-01-13 | $3.55 | $3.55 | 393,800 | — | — |
| 2025-01-10 | $3.77 | $3.77 | 425,800 | — | — |
| 2025-01-08 | $4.02 | $4.02 | 628,300 | — | — |
| 2025-01-07 | $4.47 | $4.47 | 791,500 | — | — |
| 2025-01-06 | $4.19 | $4.19 | 594,700 | — | — |
| 2025-01-03 | $4.23 | $4.23 | 443,200 | — | — |
| 2025-01-02 | $4.07 | $4.07 | 397,000 | — | — |