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
- 2009-09-28 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 | $3.91 | $3.91 | 29,000 | — | — |
| 2025-12-30 | $3.89 | $3.89 | 46,100 | — | — |
| 2025-12-29 | $3.88 | $3.88 | 110,700 | — | — |
| 2025-12-26 | $4.12 | $4.12 | 184,100 | — | — |
| 2025-12-24 | $3.87 | $3.87 | 25,800 | — | — |
| 2025-12-23 | $3.78 | $3.78 | 66,500 | — | — |
| 2025-12-22 | $3.76 | $3.76 | 91,000 | — | — |
| 2025-12-19 | $3.53 | $3.53 | 39,400 | — | — |
| 2025-12-18 | $3.61 | $3.61 | 67,500 | — | — |
| 2025-12-17 | $3.71 | $3.71 | 72,500 | — | — |
| 2025-12-16 | $3.59 | $3.59 | 83,500 | — | — |
| 2025-12-15 | $3.49 | $3.49 | 76,800 | — | — |
| 2025-12-12 | $3.57 | $3.57 | 81,800 | — | — |
| 2025-12-11 | $3.50 | $3.50 | 124,000 | — | — |
| 2025-12-10 | $3.56 | $3.56 | 135,800 | — | — |
| 2025-12-09 | $3.66 | $3.66 | 34,600 | — | — |
| 2025-12-08 | $3.63 | $3.63 | 76,900 | — | — |
| 2025-12-05 | $3.74 | $3.74 | 34,800 | — | — |
| 2025-12-04 | $3.77 | $3.77 | 38,600 | — | — |
| 2025-12-03 | $3.81 | $3.81 | 184,300 | — | — |
| 2025-12-02 | $3.64 | $3.64 | 44,100 | — | — |
| 2025-12-01 | $3.78 | $3.78 | 75,000 | — | — |
| 2025-11-28 | $3.78 | $3.78 | 127,100 | — | — |
| 2025-11-26 | $3.55 | $3.55 | 98,900 | — | — |
| 2025-11-25 | $3.51 | $3.51 | 103,000 | — | — |
| 2025-11-24 | $3.44 | $3.44 | 47,400 | — | — |
| 2025-11-21 | $3.57 | $3.57 | 21,000 | — | — |
| 2025-11-20 | $3.54 | $3.54 | 61,200 | — | — |
| 2025-11-19 | $3.79 | $3.79 | 175,700 | — | — |
| 2025-11-18 | $3.49 | $3.49 | 55,700 | — | — |
| 2025-11-17 | $3.52 | $3.52 | 90,100 | — | — |
| 2025-11-14 | $3.66 | $3.66 | 61,200 | — | — |
| 2025-11-13 | $3.76 | $3.76 | 36,900 | — | — |
| 2025-11-12 | $3.99 | $3.99 | 72,200 | — | — |
| 2025-11-11 | $3.81 | $3.81 | 74,500 | — | — |
| 2025-11-10 | $3.86 | $3.86 | 106,300 | — | — |
| 2025-11-07 | $3.84 | $3.84 | 76,100 | — | — |
| 2025-11-06 | $3.79 | $3.79 | 80,000 | — | — |
| 2025-11-05 | $3.87 | $3.87 | 28,000 | — | — |
| 2025-11-04 | $3.78 | $3.78 | 115,700 | — | — |
| 2025-11-03 | $3.99 | $3.99 | 199,300 | — | — |
| 2025-10-31 | $3.86 | $3.86 | 60,800 | — | — |
| 2025-10-30 | $4.04 | $4.04 | 109,900 | — | — |
| 2025-10-29 | $4.04 | $4.04 | 155,600 | — | — |
| 2025-10-28 | $3.93 | $3.93 | 406,800 | — | — |
| 2025-10-27 | $4.54 | $4.54 | 179,400 | — | — |
| 2025-10-24 | $4.88 | $4.88 | 142,800 | — | — |
| 2025-10-23 | $5.05 | $5.05 | 71,200 | — | — |
| 2025-10-22 | $5.11 | $5.11 | 104,100 | — | — |
| 2025-10-21 | $5.14 | $5.14 | 56,300 | — | — |
| 2025-10-20 | $5.68 | $5.68 | 59,800 | — | — |
| 2025-10-17 | $5.44 | $5.44 | 113,600 | — | — |
| 2025-10-16 | $5.66 | $5.66 | 184,600 | — | — |
| 2025-10-15 | $5.85 | $5.85 | 264,300 | — | — |
| 2025-10-14 | $6.15 | $6.15 | 831,900 | — | — |
| 2025-10-13 | $6.34 | $6.34 | 468,200 | — | — |
| 2025-10-10 | $5.53 | $5.53 | 87,700 | — | — |
| 2025-10-09 | $5.66 | $5.66 | 168,800 | — | — |
| 2025-10-08 | $5.75 | $5.75 | 95,300 | — | — |
| 2025-10-07 | $5.53 | $5.53 | 110,400 | — | — |
| 2025-10-06 | $5.74 | $5.74 | 62,100 | — | — |
| 2025-10-03 | $5.56 | $5.56 | 68,500 | — | — |
| 2025-10-02 | $5.70 | $5.70 | 31,200 | — | — |
| 2025-10-01 | $5.75 | $5.75 | 56,600 | — | — |
| 2025-09-30 | $5.52 | $5.52 | 30,200 | — | — |
| 2025-09-29 | $5.75 | $5.75 | 54,400 | — | — |
| 2025-09-26 | $5.68 | $5.68 | 65,700 | — | — |
| 2025-09-25 | $5.90 | $5.90 | 92,400 | — | — |
| 2025-09-24 | $5.82 | $5.82 | 73,100 | — | — |
| 2025-09-23 | $5.70 | $5.70 | 57,400 | — | — |
| 2025-09-22 | $5.64 | $5.64 | 55,600 | — | — |
| 2025-09-19 | $5.78 | $5.78 | 69,100 | — | — |
| 2025-09-18 | $5.80 | $5.80 | 60,100 | — | — |
| 2025-09-17 | $5.70 | $5.70 | 33,700 | — | — |
| 2025-09-16 | $5.86 | $5.86 | 28,800 | — | — |
| 2025-09-15 | $5.94 | $5.94 | 33,200 | — | — |
| 2025-09-12 | $6.08 | $6.08 | 54,900 | — | — |
| 2025-09-11 | $6.06 | $6.06 | 139,500 | — | — |
| 2025-09-10 | $5.80 | $5.80 | 57,000 | — | — |
| 2025-09-09 | $5.44 | $5.44 | 38,000 | — | — |
| 2025-09-08 | $5.59 | $5.59 | 53,700 | — | — |
| 2025-09-05 | $5.60 | $5.60 | 98,600 | — | — |
| 2025-09-04 | $5.36 | $5.36 | 58,600 | — | — |
| 2025-09-03 | $5.49 | $5.49 | 114,700 | — | — |
| 2025-09-02 | $5.42 | $5.42 | 26,200 | — | — |
| 2025-08-29 | $5.50 | $5.50 | 60,500 | — | — |
| 2025-08-28 | $5.36 | $5.36 | 56,500 | — | — |
| 2025-08-27 | $5.40 | $5.40 | 35,400 | — | — |
| 2025-08-26 | $5.39 | $5.39 | 45,800 | — | — |
| 2025-08-25 | $5.54 | $5.54 | 25,000 | — | — |
| 2025-08-22 | $5.73 | $5.73 | 101,600 | — | — |
| 2025-08-21 | $5.77 | $5.77 | 140,500 | — | — |
| 2025-08-20 | $5.39 | $5.39 | 73,900 | — | — |
| 2025-08-19 | $5.37 | $5.37 | 101,000 | — | — |
| 2025-08-18 | $5.58 | $5.58 | 30,000 | — | — |
| 2025-08-15 | $5.41 | $5.41 | 43,600 | — | — |
| 2025-08-14 | $5.60 | $5.60 | 112,100 | — | — |
| 2025-08-13 | $5.51 | $5.51 | 277,200 | — | — |
| 2025-08-12 | $4.98 | $4.98 | 53,800 | — | — |
| 2025-08-11 | $5.06 | $5.06 | 108,100 | — | — |
| 2025-08-08 | $5.26 | $5.26 | 35,600 | — | — |
| 2025-08-07 | $5.43 | $5.43 | 42,400 | — | — |
| 2025-08-06 | $5.36 | $5.36 | 28,200 | — | — |
| 2025-08-05 | $5.46 | $5.46 | 55,600 | — | — |
| 2025-08-04 | $5.62 | $5.62 | 65,800 | — | — |
| 2025-08-01 | $5.50 | $5.50 | 161,900 | — | — |
| 2025-07-31 | $5.34 | $5.34 | 144,900 | — | — |
| 2025-07-30 | $5.27 | $5.27 | 156,400 | — | — |
| 2025-07-29 | $5.51 | $5.51 | 110,500 | — | — |
| 2025-07-28 | $5.76 | $5.76 | 199,000 | — | — |
| 2025-07-25 | $5.69 | $5.69 | 197,500 | — | — |
| 2025-07-24 | $6.54 | $6.54 | 434,100 | — | — |
| 2025-07-23 | $6.45 | $6.45 | 154,300 | — | — |
| 2025-07-22 | $5.80 | $5.80 | 192,300 | — | — |
| 2025-07-21 | $5.90 | $5.90 | 174,800 | — | — |
| 2025-07-18 | $6.50 | $6.50 | 104,300 | — | — |
| 2025-07-17 | $6.81 | $6.81 | 277,400 | — | — |
| 2025-07-16 | $7.72 | $7.72 | 411,600 | — | — |
| 2025-07-15 | $7.70 | $7.70 | 24,400 | — | — |
| 2025-07-14 | $7.41 | $7.41 | 25,600 | — | — |
| 2025-07-11 | $7.95 | $7.95 | 6,000 | — | — |
| 2025-07-10 | $8.33 | $8.33 | 23,800 | — | — |
| 2025-07-09 | $8.45 | $8.45 | 24,600 | — | — |
| 2025-07-08 | $8.40 | $8.40 | 44,500 | — | — |
| 2025-07-07 | $7.80 | $7.80 | 10,200 | — | — |
| 2025-07-03 | $8.02 | $8.02 | 12,000 | — | — |
| 2025-07-02 | $9.05 | $9.05 | 14,300 | — | — |
| 2025-07-01 | $9.58 | $9.58 | 6,000 | — | — |
| 2025-06-30 | $9.40 | $9.40 | 32,900 | — | — |
| 2025-06-27 | $7.43 | $7.43 | 61,600 | — | — |
| 2025-06-26 | $7.29 | $7.29 | 14,600 | — | — |
| 2025-06-25 | $7.01 | $7.01 | 29,300 | — | — |
| 2025-06-24 | $7.37 | $7.37 | 26,300 | — | — |
| 2025-06-23 | $6.74 | $6.74 | 25,600 | — | — |
| 2025-06-20 | $5.69 | $5.69 | 46,500 | — | — |
| 2025-06-18 | $5.70 | $5.70 | 43,010 | — | — |
| 2025-06-17 | $5.86 | $5.86 | 28,560 | — | — |
| 2025-06-16 | $7.10 | $7.10 | 11,225 | — | — |
| 2025-06-13 | $7.36 | $7.36 | 3,945 | — | — |
| 2025-06-12 | $6.98 | $6.98 | 3,050 | — | — |
| 2025-06-11 | $7.26 | $7.26 | 1,365 | — | — |
| 2025-06-10 | $6.46 | $6.46 | 2,010 | — | — |
| 2025-06-09 | $6.40 | $6.40 | 2,370 | — | — |
| 2025-06-06 | $6.36 | $6.36 | 9,435 | — | — |
| 2025-06-05 | $6.28 | $6.28 | 4,685 | — | — |
| 2025-06-04 | $6.22 | $6.22 | 7,120 | — | — |
| 2025-06-03 | $6.52 | $6.52 | 4,305 | — | — |
| 2025-06-02 | $6.66 | $6.66 | 9,105 | — | — |
| 2025-05-30 | $6.50 | $6.50 | 5,215 | — | — |
| 2025-05-29 | $6.72 | $6.72 | 880 | — | — |
| 2025-05-28 | $6.90 | $6.90 | 4,575 | — | — |
| 2025-05-27 | $6.60 | $6.60 | 9,110 | — | — |
| 2025-05-23 | $6.60 | $6.60 | 6,000 | — | — |
| 2025-05-22 | $6.02 | $6.02 | 4,820 | — | — |
| 2025-05-21 | $6.18 | $6.18 | 3,490 | — | — |
| 2025-05-20 | $6.00 | $6.00 | 7,755 | — | — |
| 2025-05-19 | $6.30 | $6.30 | 2,290 | — | — |
| 2025-05-16 | $6.20 | $6.20 | 2,830 | — | — |
| 2025-05-15 | $6.60 | $6.60 | 620 | — | — |
| 2025-05-14 | $6.80 | $6.80 | 1,745 | — | — |
| 2025-05-13 | $6.80 | $6.80 | 1,390 | — | — |
| 2025-05-12 | $7.40 | $7.40 | 33,030 | — | — |
| 2025-05-09 | $7.08 | $7.08 | 4,330 | — | — |
| 2025-05-08 | $7.42 | $7.42 | 10,240 | — | — |
| 2025-05-07 | $7.36 | $7.36 | 6,725 | — | — |
| 2025-05-06 | $7.00 | $7.00 | 1,535 | — | — |
| 2025-05-05 | $6.76 | $6.76 | 10,855 | — | — |
| 2025-05-02 | $6.40 | $6.40 | 915 | — | — |
| 2025-05-01 | $6.40 | $6.40 | 6,800 | — | — |
| 2025-04-30 | $6.30 | $6.30 | 3,200 | — | — |
| 2025-04-29 | $6.32 | $6.32 | 6,520 | — | — |
| 2025-04-28 | $6.30 | $6.30 | 685 | — | — |
| 2025-04-25 | $6.30 | $6.30 | 2,000 | — | — |
| 2025-04-24 | $6.30 | $6.30 | 11,605 | — | — |
| 2025-04-23 | $6.00 | $6.00 | 400 | — | — |
| 2025-04-22 | $6.18 | $6.18 | 2,785 | — | — |
| 2025-04-21 | $6.00 | $6.00 | 20,820 | — | — |
| 2025-04-17 | $6.22 | $6.22 | 5,860 | — | — |
| 2025-04-16 | $6.20 | $6.20 | 5,440 | — | — |
| 2025-04-15 | $6.20 | $6.20 | 9,260 | — | — |
| 2025-04-14 | $6.00 | $6.00 | 3,915 | — | — |
| 2025-04-11 | $6.14 | $6.14 | 8,225 | — | — |
| 2025-04-10 | $5.96 | $5.96 | 10,940 | — | — |
| 2025-04-09 | $5.98 | $5.98 | 3,980 | — | — |
| 2025-04-08 | $5.20 | $5.20 | 8,740 | — | — |
| 2025-04-07 | $5.10 | $5.10 | 11,585 | — | — |
| 2025-04-04 | $5.62 | $5.62 | 1,875 | — | — |
| 2025-04-03 | $5.84 | $5.84 | 1,685 | — | — |
| 2025-04-02 | $6.12 | $6.12 | 4,300 | — | — |
| 2025-04-01 | $6.20 | $6.20 | 50 | — | — |
| 2025-03-31 | $6.00 | $6.00 | 16,290 | — | — |
| 2025-03-28 | $6.14 | $6.14 | 4,055 | — | — |
| 2025-03-27 | $6.16 | $6.16 | 1,800 | — | — |
| 2025-03-26 | $6.40 | $6.40 | 680 | — | — |
| 2025-03-25 | $6.16 | $6.16 | 6,675 | — | — |
| 2025-03-24 | $5.90 | $5.90 | 170 | — | — |
| 2025-03-21 | $5.80 | $5.80 | 2,470 | — | — |
| 2025-03-20 | $5.62 | $5.62 | 2,580 | — | — |
| 2025-03-19 | $5.80 | $5.80 | 1,175 | — | — |
| 2025-03-18 | $5.82 | $5.82 | 1,340 | — | — |
| 2025-03-17 | $5.80 | $5.80 | 2,095 | — | — |
| 2025-03-14 | $4.98 | $4.98 | 1,855 | — | — |
| 2025-03-13 | $4.92 | $4.92 | 330 | — | — |
| 2025-03-12 | $4.92 | $4.92 | 1,535 | — | — |
| 2025-03-11 | $4.76 | $4.76 | 5,150 | — | — |
| 2025-03-10 | $4.84 | $4.84 | 510 | — | — |
| 2025-03-07 | $4.98 | $4.98 | 3,725 | — | — |
| 2025-03-06 | $4.92 | $4.92 | 33,185 | — | — |
| 2025-03-05 | $5.06 | $5.06 | 5,645 | — | — |
| 2025-03-04 | $4.78 | $4.78 | 950 | — | — |
| 2025-03-03 | $4.82 | $4.82 | 345 | — | — |
| 2025-02-28 | $4.90 | $4.90 | 535 | — | — |
| 2025-02-27 | $4.96 | $4.96 | 1,000 | — | — |
| 2025-02-26 | $4.76 | $4.76 | 350 | — | — |
| 2025-02-25 | $4.50 | $4.50 | 8,140 | — | — |
| 2025-02-24 | $4.58 | $4.58 | 7,025 | — | — |
| 2025-02-21 | $4.90 | $4.90 | 16,830 | — | — |
| 2025-02-20 | $5.60 | $5.60 | 11,045 | — | — |
| 2025-02-19 | $4.60 | $4.60 | 14,895 | — | — |
| 2025-02-18 | $4.90 | $4.90 | 17,090 | — | — |
| 2025-02-14 | $5.56 | $5.56 | 0 | — | — |
| 2025-02-13 | $5.56 | $5.56 | 5,495 | — | — |
| 2025-02-12 | $5.10 | $5.10 | 1,555 | — | — |
| 2025-02-11 | $5.20 | $5.20 | 50 | — | — |
| 2025-02-10 | $5.46 | $5.46 | 1,030 | — | — |
| 2025-02-07 | $5.56 | $5.56 | 80 | — | — |
| 2025-02-06 | $5.62 | $5.62 | 1,450 | — | — |
| 2025-02-05 | $5.52 | $5.52 | 405 | — | — |
| 2025-02-04 | $5.58 | $5.58 | 4,970 | — | — |
| 2025-02-03 | $5.20 | $5.20 | 1,520 | — | — |
| 2025-01-31 | $5.54 | $5.54 | 1,180 | — | — |
| 2025-01-30 | $5.40 | $5.40 | 2,855 | — | — |
| 2025-01-29 | $5.58 | $5.58 | 9,180 | — | — |
| 2025-01-28 | $5.78 | $5.78 | 1,420 | — | — |
| 2025-01-27 | $5.84 | $5.84 | 180 | — | — |
| 2025-01-24 | $5.84 | $5.84 | 70 | — | — |
| 2025-01-23 | $5.50 | $5.50 | 3,370 | — | — |
| 2025-01-22 | $5.14 | $5.14 | 1,835 | — | — |
| 2025-01-21 | $5.50 | $5.50 | 120 | — | — |
| 2025-01-17 | $5.50 | $5.50 | 80 | — | — |
| 2025-01-16 | $5.10 | $5.10 | 1,190 | — | — |
| 2025-01-15 | $5.06 | $5.06 | 460 | — | — |
| 2025-01-14 | $4.98 | $4.98 | 1,460 | — | — |
| 2025-01-13 | $5.04 | $5.04 | 3,315 | — | — |
| 2025-01-10 | $4.72 | $4.72 | 8,290 | — | — |
| 2025-01-08 | $5.54 | $5.54 | 820 | — | — |
| 2025-01-07 | $5.50 | $5.50 | 725 | — | — |
| 2025-01-06 | $5.74 | $5.74 | 2,155 | — | — |
| 2025-01-03 | $5.38 | $5.38 | 4,990 | — | — |
| 2025-01-02 | $5.90 | $5.90 | 1,260 | — | — |