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
- 2012-02-03 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 | $5.80 | $5.80 | 26,200 | — | — |
| 2025-12-30 | $5.90 | $5.90 | 51,500 | — | — |
| 2025-12-29 | $5.80 | $5.80 | 71,600 | — | — |
| 2025-12-26 | $6.09 | $6.09 | 55,900 | — | — |
| 2025-12-24 | $5.91 | $5.91 | 33,900 | — | — |
| 2025-12-23 | $5.98 | $5.98 | 37,800 | — | — |
| 2025-12-22 | $6.05 | $6.05 | 46,800 | — | — |
| 2025-12-19 | $5.95 | $5.95 | 51,900 | — | — |
| 2025-12-18 | $5.81 | $5.81 | 16,900 | — | — |
| 2025-12-17 | $5.89 | $5.89 | 24,700 | — | — |
| 2025-12-16 | $5.89 | $5.89 | 25,100 | — | — |
| 2025-12-15 | $5.92 | $5.92 | 11,900 | — | — |
| 2025-12-12 | $5.97 | $5.97 | 19,200 | — | — |
| 2025-12-11 | $6.01 | $6.01 | 70,100 | — | — |
| 2025-12-10 | $5.73 | $5.73 | 15,500 | — | — |
| 2025-12-09 | $5.67 | $5.67 | 51,200 | — | — |
| 2025-12-08 | $5.55 | $5.55 | 51,800 | — | — |
| 2025-12-05 | $5.62 | $5.62 | 25,800 | — | — |
| 2025-12-04 | $5.56 | $5.56 | 44,400 | — | — |
| 2025-12-03 | $5.61 | $5.61 | 41,100 | — | — |
| 2025-12-02 | $5.38 | $5.38 | 18,700 | — | — |
| 2025-12-01 | $5.51 | $5.51 | 131,500 | — | — |
| 2025-11-28 | $5.37 | $5.37 | 9,000 | — | — |
| 2025-11-26 | $5.21 | $5.21 | 30,200 | — | — |
| 2025-11-25 | $5.12 | $5.12 | 56,200 | — | — |
| 2025-11-24 | $5.05 | $5.05 | 39,700 | — | — |
| 2025-11-21 | $5.07 | $5.07 | 42,600 | — | — |
| 2025-11-20 | $5.03 | $5.03 | 88,900 | — | — |
| 2025-11-19 | $5.31 | $5.31 | 10,400 | — | — |
| 2025-11-18 | $5.32 | $5.32 | 12,600 | — | — |
| 2025-11-17 | $5.34 | $5.34 | 9,800 | — | — |
| 2025-11-14 | $5.42 | $5.42 | 20,300 | — | — |
| 2025-11-13 | $5.46 | $5.46 | 20,900 | — | — |
| 2025-11-12 | $5.66 | $5.66 | 8,800 | — | — |
| 2025-11-11 | $5.45 | $5.45 | 10,900 | — | — |
| 2025-11-10 | $5.37 | $5.37 | 23,900 | — | — |
| 2025-11-07 | $5.17 | $5.17 | 8,800 | — | — |
| 2025-11-06 | $5.04 | $5.04 | 7,700 | — | — |
| 2025-11-05 | $5.11 | $5.11 | 25,400 | — | — |
| 2025-11-04 | $5.02 | $5.02 | 56,300 | — | — |
| 2025-11-03 | $5.33 | $5.33 | 30,300 | — | — |
| 2025-10-31 | $5.37 | $5.37 | 16,700 | — | — |
| 2025-10-30 | $5.38 | $5.38 | 7,100 | — | — |
| 2025-10-29 | $5.35 | $5.35 | 34,100 | — | — |
| 2025-10-28 | $5.34 | $5.34 | 65,200 | — | — |
| 2025-10-27 | $5.29 | $5.29 | 58,600 | — | — |
| 2025-10-24 | $5.46 | $5.46 | 7,200 | — | — |
| 2025-10-23 | $5.52 | $5.52 | 21,600 | — | — |
| 2025-10-22 | $5.47 | $5.47 | 41,400 | — | — |
| 2025-10-21 | $5.36 | $5.36 | 104,900 | — | — |
| 2025-10-20 | $5.85 | $5.85 | 72,600 | — | — |
| 2025-10-17 | $5.68 | $5.68 | 63,100 | — | — |
| 2025-10-16 | $5.80 | $5.80 | 176,600 | — | — |
| 2025-10-15 | $6.05 | $6.05 | 20,500 | — | — |
| 2025-10-14 | $6.14 | $6.14 | 31,200 | — | — |
| 2025-10-13 | $6.24 | $6.24 | 25,600 | — | — |
| 2025-10-10 | $5.86 | $5.86 | 69,400 | — | — |
| 2025-10-09 | $5.86 | $5.86 | 146,300 | — | — |
| 2025-10-08 | $6.14 | $6.14 | 34,500 | — | — |
| 2025-10-07 | $5.99 | $5.99 | 29,800 | — | — |
| 2025-10-06 | $5.89 | $5.89 | 34,400 | — | — |
| 2025-10-03 | $5.78 | $5.78 | 28,900 | — | — |
| 2025-10-02 | $5.88 | $5.88 | 26,600 | — | — |
| 2025-10-01 | $5.87 | $5.87 | 59,900 | — | — |
| 2025-09-30 | $5.83 | $5.83 | 285,600 | — | — |
| 2025-09-29 | $5.25 | $5.25 | 0 | — | — |
| 2025-09-26 | $5.25 | $5.25 | 38,200 | — | — |
| 2025-09-25 | $5.10 | $5.10 | 24,000 | — | — |
| 2025-09-24 | $5.06 | $5.06 | 95,300 | — | — |
| 2025-09-23 | $5.16 | $5.16 | 27,200 | — | — |
| 2025-09-22 | $5.19 | $5.19 | 87,600 | — | — |
| 2025-09-19 | $5.04 | $5.04 | 28,800 | — | — |
| 2025-09-18 | $4.93 | $4.93 | 5,800 | — | — |
| 2025-09-17 | $4.92 | $4.92 | 6,700 | — | — |
| 2025-09-16 | $4.89 | $4.89 | 22,100 | — | — |
| 2025-09-15 | $4.90 | $4.90 | 73,700 | — | — |
| 2025-09-12 | $4.78 | $4.78 | 72,900 | — | — |
| 2025-09-11 | $4.72 | $4.72 | 24,300 | — | — |
| 2025-09-10 | $4.73 | $4.73 | 32,600 | — | — |
| 2025-09-09 | $4.64 | $4.64 | 39,400 | — | — |
| 2025-09-08 | $4.76 | $4.76 | 46,300 | — | — |
| 2025-09-05 | $4.77 | $4.77 | 23,200 | — | — |
| 2025-09-04 | $4.65 | $4.65 | 57,500 | — | — |
| 2025-09-03 | $4.78 | $4.78 | 69,000 | — | — |
| 2025-09-02 | $4.71 | $4.71 | 54,000 | — | — |
| 2025-08-29 | $4.53 | $4.53 | 74,100 | — | — |
| 2025-08-28 | $4.39 | $4.39 | 25,700 | — | — |
| 2025-08-27 | $4.41 | $4.41 | 31,900 | — | — |
| 2025-08-26 | $4.51 | $4.51 | 11,400 | — | — |
| 2025-08-25 | $4.35 | $4.35 | 78,000 | — | — |
| 2025-08-22 | $4.41 | $4.41 | 54,800 | — | — |
| 2025-08-21 | $4.30 | $4.30 | 14,900 | — | — |
| 2025-08-20 | $4.21 | $4.21 | 4,800 | — | — |
| 2025-08-19 | $4.22 | $4.22 | 39,900 | — | — |
| 2025-08-18 | $4.35 | $4.35 | 79,500 | — | — |
| 2025-08-15 | $4.40 | $4.40 | 13,400 | — | — |
| 2025-08-14 | $4.32 | $4.32 | 20,000 | — | — |
| 2025-08-13 | $4.28 | $4.28 | 12,200 | — | — |
| 2025-08-12 | $4.27 | $4.27 | 20,100 | — | — |
| 2025-08-11 | $4.23 | $4.23 | 30,300 | — | — |
| 2025-08-08 | $4.34 | $4.34 | 21,900 | — | — |
| 2025-08-07 | $4.42 | $4.42 | 25,200 | — | — |
| 2025-08-06 | $4.15 | $4.15 | 36,500 | — | — |
| 2025-08-05 | $3.85 | $3.85 | 14,400 | — | — |
| 2025-08-04 | $3.67 | $3.67 | 4,100 | — | — |
| 2025-08-01 | $3.70 | $3.70 | 8,800 | — | — |
| 2025-07-31 | $3.66 | $3.66 | 15,500 | — | — |
| 2025-07-30 | $3.66 | $3.66 | 32,500 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 29,800 | — | — |
| 2025-07-28 | $3.85 | $3.85 | 8,900 | — | — |
| 2025-07-25 | $3.74 | $3.74 | 20,200 | — | — |
| 2025-07-24 | $3.80 | $3.80 | 7,000 | — | — |
| 2025-07-23 | $3.81 | $3.81 | 22,400 | — | — |
| 2025-07-22 | $3.86 | $3.86 | 12,100 | — | — |
| 2025-07-21 | $3.80 | $3.80 | 32,900 | — | — |
| 2025-07-18 | $3.77 | $3.77 | 2,500 | — | — |
| 2025-07-17 | $3.80 | $3.80 | 29,000 | — | — |
| 2025-07-16 | $3.84 | $3.84 | 13,100 | — | — |
| 2025-07-15 | $3.84 | $3.84 | 41,800 | — | — |
| 2025-07-14 | $4.04 | $4.04 | 78,000 | — | — |
| 2025-07-11 | $3.91 | $3.91 | 23,800 | — | — |
| 2025-07-10 | $3.78 | $3.78 | 28,300 | — | — |
| 2025-07-09 | $3.74 | $3.74 | 2,200 | — | — |
| 2025-07-08 | $3.75 | $3.75 | 6,100 | — | — |
| 2025-07-07 | $3.82 | $3.82 | 15,600 | — | — |
| 2025-07-03 | $3.81 | $3.81 | 3,100 | — | — |
| 2025-07-02 | $3.80 | $3.80 | 8,900 | — | — |
| 2025-07-01 | $3.76 | $3.76 | 0 | — | — |
| 2025-06-30 | $3.76 | $3.76 | 21,400 | — | — |
| 2025-06-27 | $3.69 | $3.69 | 3,800 | — | — |
| 2025-06-26 | $3.81 | $3.81 | 13,900 | — | — |
| 2025-06-25 | $3.83 | $3.83 | 24,100 | — | — |
| 2025-06-24 | $3.75 | $3.75 | 11,400 | — | — |
| 2025-06-23 | $3.80 | $3.80 | 47,900 | — | — |
| 2025-06-20 | $3.77 | $3.77 | 12,900 | — | — |
| 2025-06-18 | $3.85 | $3.85 | 137,200 | — | — |
| 2025-06-17 | $3.88 | $3.88 | 13,200 | — | — |
| 2025-06-16 | $3.89 | $3.89 | 21,000 | — | — |
| 2025-06-13 | $3.90 | $3.90 | 35,800 | — | — |
| 2025-06-12 | $3.87 | $3.87 | 6,300 | — | — |
| 2025-06-11 | $3.78 | $3.78 | 30,500 | — | — |
| 2025-06-10 | $3.79 | $3.79 | 49,800 | — | — |
| 2025-06-09 | $3.79 | $3.79 | 2,700 | — | — |
| 2025-06-06 | $3.77 | $3.77 | 8,000 | — | — |
| 2025-06-05 | $3.82 | $3.82 | 31,500 | — | — |
| 2025-06-04 | $3.85 | $3.85 | 29,400 | — | — |
| 2025-06-03 | $3.78 | $3.78 | 58,200 | — | — |
| 2025-06-02 | $3.76 | $3.76 | 54,700 | — | — |
| 2025-05-30 | $3.55 | $3.55 | 4,200 | — | — |
| 2025-05-29 | $3.53 | $3.53 | 9,000 | — | — |
| 2025-05-28 | $3.50 | $3.50 | 9,500 | — | — |
| 2025-05-27 | $3.50 | $3.50 | 19,600 | — | — |
| 2025-05-23 | $3.53 | $3.53 | 15,000 | — | — |
| 2025-05-22 | $3.50 | $3.50 | 9,200 | — | — |
| 2025-05-21 | $3.49 | $3.49 | 28,000 | — | — |
| 2025-05-20 | $3.32 | $3.32 | 12,500 | — | — |
| 2025-05-19 | $3.29 | $3.29 | 6,000 | — | — |
| 2025-05-16 | $3.14 | $3.14 | 3,100 | — | — |
| 2025-05-15 | $3.15 | $3.15 | 11,100 | — | — |
| 2025-05-14 | $3.15 | $3.15 | 18,400 | — | — |
| 2025-05-13 | $3.23 | $3.23 | 8,300 | — | — |
| 2025-05-12 | $3.23 | $3.23 | 15,500 | — | — |
| 2025-05-09 | $3.45 | $3.45 | 11,300 | — | — |
| 2025-05-08 | $3.42 | $3.42 | 8,400 | — | — |
| 2025-05-07 | $3.50 | $3.50 | 13,800 | — | — |
| 2025-05-06 | $3.50 | $3.50 | 74,900 | — | — |
| 2025-05-05 | $3.31 | $3.31 | 19,800 | — | — |
| 2025-05-02 | $3.24 | $3.24 | 5,400 | — | — |
| 2025-05-01 | $3.22 | $3.22 | 3,200 | — | — |
| 2025-04-30 | $3.24 | $3.24 | 0 | — | — |
| 2025-04-29 | $3.24 | $3.24 | 8,900 | — | — |
| 2025-04-28 | $3.26 | $3.26 | 4,200 | — | — |
| 2025-04-25 | $3.21 | $3.21 | 2,300 | — | — |
| 2025-04-24 | $3.24 | $3.24 | 5,800 | — | — |
| 2025-04-23 | $3.23 | $3.23 | 18,100 | — | — |
| 2025-04-22 | $3.29 | $3.29 | 68,800 | — | — |
| 2025-04-21 | $3.24 | $3.24 | 23,600 | — | — |
| 2025-04-17 | $3.28 | $3.28 | 32,100 | — | — |
| 2025-04-16 | $3.32 | $3.32 | 16,800 | — | — |
| 2025-04-15 | $3.17 | $3.17 | 28,100 | — | — |
| 2025-04-14 | $3.19 | $3.19 | 18,500 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 71,500 | — | — |
| 2025-04-10 | $2.95 | $2.95 | 13,000 | — | — |
| 2025-04-09 | $2.98 | $2.98 | 6,200 | — | — |
| 2025-04-08 | $2.75 | $2.75 | 5,400 | — | — |
| 2025-04-07 | $2.67 | $2.67 | 19,600 | — | — |
| 2025-04-04 | $2.65 | $2.65 | 49,000 | — | — |
| 2025-04-03 | $2.93 | $2.93 | 31,900 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 6,200 | — | — |
| 2025-04-01 | $2.97 | $2.97 | 24,200 | — | — |
| 2025-03-31 | $2.99 | $2.99 | 15,900 | — | — |
| 2025-03-28 | $2.81 | $2.81 | 40,800 | — | — |
| 2025-03-27 | $2.82 | $2.82 | 80,600 | — | — |
| 2025-03-26 | $2.76 | $2.76 | 25,500 | — | — |
| 2025-03-25 | $2.80 | $2.80 | 27,400 | — | — |
| 2025-03-24 | $2.82 | $2.82 | 4,000 | — | — |
| 2025-03-21 | $2.85 | $2.85 | 7,900 | — | — |
| 2025-03-20 | $2.88 | $2.88 | 2,500 | — | — |
| 2025-03-19 | $2.87 | $2.87 | 6,500 | — | — |
| 2025-03-18 | $2.80 | $2.80 | 53,500 | — | — |
| 2025-03-17 | $2.80 | $2.80 | 19,900 | — | — |
| 2025-03-14 | $2.75 | $2.75 | 7,700 | — | — |
| 2025-03-13 | $2.79 | $2.79 | 11,700 | — | — |
| 2025-03-12 | $2.74 | $2.74 | 1,500 | — | — |
| 2025-03-11 | $2.63 | $2.63 | 1,500 | — | — |
| 2025-03-10 | $2.59 | $2.59 | 18,600 | — | — |
| 2025-03-07 | $2.79 | $2.79 | 800 | — | — |
| 2025-03-06 | $2.80 | $2.80 | 500 | — | — |
| 2025-03-05 | $2.77 | $2.77 | 25,700 | — | — |
| 2025-03-04 | $2.62 | $2.62 | 19,300 | — | — |
| 2025-03-03 | $2.60 | $2.60 | 6,600 | — | — |
| 2025-02-28 | $2.62 | $2.62 | 8,200 | — | — |
| 2025-02-27 | $2.68 | $2.68 | 9,400 | — | — |
| 2025-02-26 | $2.78 | $2.78 | 10,700 | — | — |
| 2025-02-25 | $2.74 | $2.74 | 6,500 | — | — |
| 2025-02-24 | $2.84 | $2.84 | 39,300 | — | — |
| 2025-02-21 | $2.91 | $2.91 | 40,000 | — | — |
| 2025-02-20 | $2.93 | $2.93 | 9,500 | — | — |
| 2025-02-19 | $2.92 | $2.92 | 7,200 | — | — |
| 2025-02-18 | $2.91 | $2.91 | 21,000 | — | — |
| 2025-02-14 | $2.84 | $2.84 | 58,700 | — | — |
| 2025-02-13 | $2.84 | $2.84 | 29,100 | — | — |
| 2025-02-12 | $2.82 | $2.82 | 14,100 | — | — |
| 2025-02-11 | $2.82 | $2.82 | 3,400 | — | — |
| 2025-02-10 | $2.88 | $2.88 | 2,300 | — | — |
| 2025-02-07 | $2.78 | $2.78 | 7,200 | — | — |
| 2025-02-06 | $2.73 | $2.73 | 10,000 | — | — |
| 2025-02-05 | $2.71 | $2.71 | 9,800 | — | — |
| 2025-02-04 | $2.70 | $2.70 | 6,200 | — | — |
| 2025-02-03 | $2.57 | $2.57 | 3,400 | — | — |
| 2025-01-31 | $2.59 | $2.59 | 10,700 | — | — |
| 2025-01-30 | $2.60 | $2.60 | 6,100 | — | — |
| 2025-01-29 | $2.61 | $2.61 | 1,200 | — | — |
| 2025-01-28 | $2.63 | $2.63 | 5,100 | — | — |
| 2025-01-27 | $2.59 | $2.59 | 11,000 | — | — |
| 2025-01-24 | $2.65 | $2.65 | 49,300 | — | — |
| 2025-01-23 | $2.36 | $2.36 | 1,000 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 400 | — | — |
| 2025-01-21 | $2.29 | $2.29 | 5,100 | — | — |
| 2025-01-17 | $2.28 | $2.28 | 7,100 | — | — |
| 2025-01-16 | $2.28 | $2.28 | 1,600 | — | — |
| 2025-01-15 | $2.30 | $2.30 | 6,100 | — | — |
| 2025-01-14 | $2.38 | $2.38 | 10,400 | — | — |
| 2025-01-13 | $2.35 | $2.35 | 13,400 | — | — |
| 2025-01-10 | $2.39 | $2.39 | 3,100 | — | — |
| 2025-01-08 | $2.49 | $2.49 | 5,800 | — | — |
| 2025-01-07 | $2.48 | $2.48 | 9,700 | — | — |
| 2025-01-06 | $2.36 | $2.36 | 31,000 | — | — |
| 2025-01-03 | $2.39 | $2.39 | 18,700 | — | — |
| 2025-01-02 | $2.32 | $2.32 | 36,300 | — | — |