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
- 1995-06-22 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 | $3.09 | $9.32 | 67,000 | — | — |
| 2025-12-30 | $3.13 | $9.44 | 28,800 | — | — |
| 2025-12-29 | $3.23 | $9.75 | 31,100 | — | — |
| 2025-12-26 | $3.32 | $10.02 | 35,700 | — | — |
| 2025-12-24 | $3.08 | $9.29 | 13,100 | — | — |
| 2025-12-23 | $3.18 | $9.59 | 51,700 | — | — |
| 2025-12-22 | $3.26 | $9.84 | 30,400 | — | — |
| 2025-12-19 | $3.28 | $9.90 | 24,900 | — | — |
| 2025-12-18 | $3.29 | $9.93 | 15,000 | — | — |
| 2025-12-17 | $3.23 | $9.75 | 12,700 | — | — |
| 2025-12-16 | $3.28 | $9.90 | 17,400 | — | — |
| 2025-12-15 | $3.22 | $9.72 | 93,900 | — | — |
| 2025-12-12 | $3.21 | $9.69 | 14,900 | — | — |
| 2025-12-11 | $3.14 | $9.47 | 37,100 | — | — |
| 2025-12-10 | $3.21 | $9.69 | 34,800 | — | — |
| 2025-12-09 | $3.11 | $9.38 | 182,200 | — | — |
| 2025-12-08 | $2.79 | $8.42 | 31,600 | — | — |
| 2025-12-05 | $2.77 | $8.36 | 25,400 | — | — |
| 2025-12-04 | $2.79 | $8.42 | 28,500 | — | — |
| 2025-12-03 | $2.79 | $8.42 | 66,100 | — | — |
| 2025-12-02 | $2.92 | $8.81 | 35,600 | — | — |
| 2025-12-01 | $3.00 | $9.05 | 67,800 | — | — |
| 2025-11-28 | $2.98 | $8.99 | 114,500 | — | — |
| 2025-11-26 | $2.79 | $8.42 | 47,000 | — | — |
| 2025-11-25 | $2.77 | $8.36 | 20,400 | — | — |
| 2025-11-24 | $2.70 | $8.15 | 31,600 | — | — |
| 2025-11-21 | $2.87 | $8.66 | 38,900 | — | — |
| 2025-11-20 | $2.51 | $7.57 | 118,100 | — | — |
| 2025-11-19 | $2.90 | $8.75 | 72,700 | — | — |
| 2025-11-18 | $3.15 | $9.50 | 90,000 | — | — |
| 2025-11-17 | $3.85 | $11.01 | 192,800 | — | — |
| 2025-11-14 | $3.60 | $10.30 | 154,900 | — | — |
| 2025-11-13 | $3.54 | $10.13 | 55,100 | — | — |
| 2025-11-12 | $3.61 | $10.33 | 43,500 | — | — |
| 2025-11-11 | $3.64 | $10.41 | 55,600 | — | — |
| 2025-11-10 | $3.44 | $9.84 | 72,600 | — | — |
| 2025-11-07 | $3.28 | $9.38 | 149,000 | — | — |
| 2025-11-06 | $2.52 | $7.21 | 146,800 | — | — |
| 2025-11-05 | $3.36 | $9.61 | 182,300 | — | — |
| 2025-11-04 | $4.38 | $12.53 | 21,500 | — | — |
| 2025-11-03 | $4.40 | $12.59 | 39,200 | — | — |
| 2025-10-31 | $4.36 | $12.47 | 15,500 | — | — |
| 2025-10-30 | $4.43 | $12.67 | 34,000 | — | — |
| 2025-10-29 | $4.45 | $12.73 | 83,100 | — | — |
| 2025-10-28 | $4.41 | $12.61 | 15,700 | — | — |
| 2025-10-27 | $4.39 | $12.56 | 95,600 | — | — |
| 2025-10-24 | $4.44 | $12.70 | 9,700 | — | — |
| 2025-10-23 | $4.35 | $12.44 | 14,100 | — | — |
| 2025-10-22 | $4.45 | $12.73 | 83,600 | — | — |
| 2025-10-21 | $4.51 | $12.90 | 42,100 | — | — |
| 2025-10-20 | $4.49 | $12.84 | 8,800 | — | — |
| 2025-10-17 | $4.47 | $12.79 | 18,900 | — | — |
| 2025-10-16 | $4.43 | $12.67 | 57,700 | — | — |
| 2025-10-15 | $4.54 | $12.99 | 59,100 | — | — |
| 2025-10-14 | $4.44 | $12.70 | 26,500 | — | — |
| 2025-10-13 | $4.42 | $12.64 | 70,400 | — | — |
| 2025-10-10 | $4.62 | $13.22 | 78,000 | — | — |
| 2025-10-09 | $4.36 | $12.47 | 32,900 | — | — |
| 2025-10-08 | $4.31 | $12.33 | 55,300 | — | — |
| 2025-10-07 | $4.21 | $12.04 | 24,600 | — | — |
| 2025-10-06 | $4.25 | $12.16 | 31,400 | — | — |
| 2025-10-03 | $4.33 | $12.39 | 8,400 | — | — |
| 2025-10-02 | $4.31 | $12.33 | 13,500 | — | — |
| 2025-10-01 | $4.36 | $12.47 | 9,700 | — | — |
| 2025-09-30 | $4.47 | $12.79 | 9,900 | — | — |
| 2025-09-29 | $4.40 | $12.59 | 19,200 | — | — |
| 2025-09-26 | $4.44 | $12.70 | 4,000 | — | — |
| 2025-09-25 | $4.49 | $12.84 | 34,700 | — | — |
| 2025-09-24 | $4.45 | $12.73 | 9,800 | — | — |
| 2025-09-23 | $4.51 | $12.90 | 24,500 | — | — |
| 2025-09-22 | $4.57 | $13.07 | 16,100 | — | — |
| 2025-09-19 | $4.56 | $13.04 | 11,800 | — | — |
| 2025-09-18 | $4.54 | $12.99 | 14,200 | — | — |
| 2025-09-17 | $4.44 | $12.70 | 10,700 | — | — |
| 2025-09-16 | $4.51 | $12.90 | 26,400 | — | — |
| 2025-09-15 | $4.66 | $13.33 | 21,600 | — | — |
| 2025-09-12 | $4.68 | $13.39 | 7,700 | — | — |
| 2025-09-11 | $4.68 | $13.39 | 7,400 | — | — |
| 2025-09-10 | $4.72 | $13.50 | 14,200 | — | — |
| 2025-09-09 | $4.70 | $13.44 | 9,100 | — | — |
| 2025-09-08 | $4.62 | $13.22 | 49,000 | — | — |
| 2025-09-05 | $4.57 | $13.07 | 36,500 | — | — |
| 2025-09-04 | $4.46 | $12.76 | 19,700 | — | — |
| 2025-09-03 | $4.45 | $12.73 | 11,100 | — | — |
| 2025-09-02 | $4.45 | $12.73 | 15,100 | — | — |
| 2025-08-29 | $4.40 | $12.59 | 10,000 | — | — |
| 2025-08-28 | $4.35 | $12.44 | 3,900 | — | — |
| 2025-08-27 | $4.37 | $12.50 | 24,100 | — | — |
| 2025-08-26 | $4.38 | $12.53 | 10,400 | — | — |
| 2025-08-25 | $4.36 | $12.47 | 25,800 | — | — |
| 2025-08-22 | $4.36 | $12.47 | 93,100 | — | — |
| 2025-08-21 | $4.32 | $12.36 | 28,100 | — | — |
| 2025-08-20 | $4.34 | $12.41 | 11,000 | — | — |
| 2025-08-19 | $4.22 | $12.07 | 45,700 | — | — |
| 2025-08-18 | $4.27 | $12.21 | 24,700 | — | — |
| 2025-08-15 | $4.31 | $12.33 | 35,700 | — | — |
| 2025-08-14 | $4.36 | $12.47 | 23,500 | — | — |
| 2025-08-13 | $4.47 | $12.79 | 39,100 | — | — |
| 2025-08-12 | $4.44 | $12.70 | 180,400 | — | — |
| 2025-08-11 | $4.95 | $13.59 | 217,300 | — | — |
| 2025-08-08 | $4.90 | $13.45 | 80,700 | — | — |
| 2025-08-07 | $4.89 | $13.42 | 27,900 | — | — |
| 2025-08-06 | $4.86 | $13.34 | 29,800 | — | — |
| 2025-08-05 | $4.98 | $13.67 | 68,300 | — | — |
| 2025-08-04 | $4.79 | $13.15 | 32,000 | — | — |
| 2025-08-01 | $4.65 | $12.76 | 18,000 | — | — |
| 2025-07-31 | $4.66 | $12.79 | 15,200 | — | — |
| 2025-07-30 | $4.62 | $12.68 | 10,200 | — | — |
| 2025-07-29 | $4.64 | $12.74 | 23,900 | — | — |
| 2025-07-28 | $4.67 | $12.82 | 8,400 | — | — |
| 2025-07-25 | $4.63 | $12.71 | 11,900 | — | — |
| 2025-07-24 | $4.59 | $12.60 | 9,500 | — | — |
| 2025-07-23 | $4.59 | $12.60 | 18,300 | — | — |
| 2025-07-22 | $4.65 | $12.76 | 19,000 | — | — |
| 2025-07-21 | $4.58 | $12.57 | 9,000 | — | — |
| 2025-07-18 | $4.48 | $12.30 | 13,900 | — | — |
| 2025-07-17 | $4.44 | $12.19 | 15,700 | — | — |
| 2025-07-16 | $4.50 | $12.35 | 9,500 | — | — |
| 2025-07-15 | $4.47 | $12.27 | 12,600 | — | — |
| 2025-07-14 | $4.51 | $12.38 | 7,800 | — | — |
| 2025-07-11 | $4.56 | $12.52 | 12,800 | — | — |
| 2025-07-10 | $4.57 | $12.54 | 13,200 | — | — |
| 2025-07-09 | $4.60 | $12.63 | 14,700 | — | — |
| 2025-07-08 | $4.61 | $12.65 | 14,200 | — | — |
| 2025-07-07 | $4.70 | $12.90 | 19,400 | — | — |
| 2025-07-03 | $4.62 | $12.68 | 8,600 | — | — |
| 2025-07-02 | $4.58 | $12.57 | 15,800 | — | — |
| 2025-07-01 | $4.46 | $12.24 | 9,700 | — | — |
| 2025-06-30 | $4.33 | $11.89 | 15,500 | — | — |
| 2025-06-27 | $4.33 | $11.89 | 9,200 | — | — |
| 2025-06-26 | $4.34 | $11.91 | 14,700 | — | — |
| 2025-06-25 | $4.33 | $11.89 | 22,200 | — | — |
| 2025-06-24 | $4.34 | $11.91 | 20,200 | — | — |
| 2025-06-23 | $4.42 | $12.13 | 18,900 | — | — |
| 2025-06-20 | $4.45 | $12.21 | 20,300 | — | — |
| 2025-06-18 | $4.58 | $12.57 | 7,100 | — | — |
| 2025-06-17 | $4.65 | $12.76 | 9,400 | — | — |
| 2025-06-16 | $4.60 | $12.63 | 9,600 | — | — |
| 2025-06-13 | $4.61 | $12.65 | 13,800 | — | — |
| 2025-06-12 | $4.70 | $12.90 | 18,100 | — | — |
| 2025-06-11 | $4.65 | $12.76 | 14,800 | — | — |
| 2025-06-10 | $4.77 | $13.09 | 10,500 | — | — |
| 2025-06-09 | $4.61 | $12.65 | 24,500 | — | — |
| 2025-06-06 | $4.72 | $12.96 | 28,500 | — | — |
| 2025-06-05 | $4.83 | $13.26 | 20,400 | — | — |
| 2025-06-04 | $4.79 | $13.15 | 29,800 | — | — |
| 2025-06-03 | $4.80 | $13.18 | 15,800 | — | — |
| 2025-06-02 | $4.93 | $13.53 | 33,100 | — | — |
| 2025-05-30 | $4.81 | $13.20 | 8,300 | — | — |
| 2025-05-29 | $4.87 | $13.37 | 24,800 | — | — |
| 2025-05-28 | $4.88 | $13.39 | 17,700 | — | — |
| 2025-05-27 | $4.85 | $13.31 | 23,500 | — | — |
| 2025-05-23 | $4.64 | $12.74 | 14,600 | — | — |
| 2025-05-22 | $4.63 | $12.71 | 17,700 | — | — |
| 2025-05-21 | $4.52 | $12.41 | 13,200 | — | — |
| 2025-05-20 | $4.47 | $12.27 | 40,100 | — | — |
| 2025-05-19 | $4.60 | $12.63 | 31,000 | — | — |
| 2025-05-16 | $4.77 | $13.09 | 14,800 | — | — |
| 2025-05-15 | $4.70 | $12.90 | 18,200 | — | — |
| 2025-05-14 | $4.62 | $12.68 | 141,500 | — | — |
| 2025-05-13 | $5.00 | $13.72 | 60,400 | — | — |
| 2025-05-12 | $5.15 | $13.59 | 313,600 | — | — |
| 2025-05-09 | $5.00 | $13.19 | 55,300 | — | — |
| 2025-05-08 | $4.96 | $13.09 | 43,600 | — | — |
| 2025-05-07 | $4.92 | $12.98 | 18,700 | — | — |
| 2025-05-06 | $4.87 | $12.85 | 29,900 | — | — |
| 2025-05-05 | $5.02 | $13.24 | 8,700 | — | — |
| 2025-05-02 | $5.01 | $13.22 | 12,800 | — | — |
| 2025-05-01 | $4.96 | $13.09 | 14,800 | — | — |
| 2025-04-30 | $4.96 | $13.09 | 19,200 | — | — |
| 2025-04-29 | $4.93 | $13.01 | 12,400 | — | — |
| 2025-04-28 | $4.90 | $12.93 | 20,800 | — | — |
| 2025-04-25 | $4.99 | $13.16 | 7,600 | — | — |
| 2025-04-24 | $4.97 | $13.11 | 10,000 | — | — |
| 2025-04-23 | $4.87 | $12.85 | 3,800 | — | — |
| 2025-04-22 | $4.92 | $12.98 | 4,900 | — | — |
| 2025-04-21 | $4.92 | $12.98 | 4,600 | — | — |
| 2025-04-17 | $4.89 | $12.90 | 5,600 | — | — |
| 2025-04-16 | $4.93 | $13.01 | 18,500 | — | — |
| 2025-04-15 | $4.88 | $12.87 | 37,900 | — | — |
| 2025-04-14 | $5.25 | $13.85 | 24,700 | — | — |
| 2025-04-11 | $5.24 | $13.82 | 32,100 | — | — |
| 2025-04-10 | $4.86 | $12.82 | 11,000 | — | — |
| 2025-04-09 | $4.86 | $12.82 | 25,800 | — | — |
| 2025-04-08 | $4.80 | $12.66 | 13,600 | — | — |
| 2025-04-07 | $4.80 | $12.66 | 16,800 | — | — |
| 2025-04-04 | $5.02 | $13.24 | 11,900 | — | — |
| 2025-04-03 | $5.16 | $13.61 | 13,700 | — | — |
| 2025-04-02 | $5.19 | $13.69 | 19,400 | — | — |
| 2025-04-01 | $5.09 | $13.43 | 7,000 | — | — |
| 2025-03-31 | $5.06 | $13.35 | 13,400 | — | — |
| 2025-03-28 | $5.01 | $13.22 | 6,800 | — | — |
| 2025-03-27 | $5.03 | $13.27 | 10,100 | — | — |
| 2025-03-26 | $5.05 | $13.32 | 6,800 | — | — |
| 2025-03-25 | $5.10 | $13.46 | 9,700 | — | — |
| 2025-03-24 | $5.06 | $13.35 | 7,200 | — | — |
| 2025-03-21 | $5.14 | $13.56 | 34,500 | — | — |
| 2025-03-20 | $5.03 | $13.27 | 7,700 | — | — |
| 2025-03-19 | $5.05 | $13.32 | 6,200 | — | — |
| 2025-03-18 | $5.07 | $13.38 | 10,400 | — | — |
| 2025-03-17 | $5.17 | $13.64 | 12,000 | — | — |
| 2025-03-14 | $5.09 | $13.43 | 3,000 | — | — |
| 2025-03-13 | $5.08 | $13.40 | 5,500 | — | — |
| 2025-03-12 | $5.00 | $13.19 | 19,400 | — | — |
| 2025-03-11 | $5.12 | $13.51 | 10,300 | — | — |
| 2025-03-10 | $5.06 | $13.35 | 28,100 | — | — |
| 2025-03-07 | $5.22 | $13.77 | 10,900 | — | — |
| 2025-03-06 | $5.17 | $13.64 | 15,700 | — | — |
| 2025-03-05 | $5.05 | $13.32 | 5,500 | — | — |
| 2025-03-04 | $5.13 | $13.53 | 14,000 | — | — |
| 2025-03-03 | $5.11 | $13.48 | 69,300 | — | — |
| 2025-02-28 | $4.86 | $12.82 | 14,500 | — | — |
| 2025-02-27 | $4.83 | $12.74 | 20,400 | — | — |
| 2025-02-26 | $4.76 | $12.56 | 8,900 | — | — |
| 2025-02-25 | $4.72 | $12.45 | 13,700 | — | — |
| 2025-02-24 | $4.74 | $12.51 | 24,700 | — | — |
| 2025-02-21 | $4.79 | $12.64 | 16,700 | — | — |
| 2025-02-20 | $4.72 | $12.45 | 24,900 | — | — |
| 2025-02-19 | $4.57 | $12.06 | 34,300 | — | — |
| 2025-02-18 | $4.86 | $12.82 | 52,400 | — | — |
| 2025-02-14 | $5.27 | $13.38 | 89,800 | — | — |
| 2025-02-13 | $5.17 | $13.12 | 20,600 | — | — |
| 2025-02-12 | $5.12 | $13.00 | 32,700 | — | — |
| 2025-02-11 | $5.37 | $13.63 | 15,800 | — | — |
| 2025-02-10 | $5.26 | $13.35 | 35,900 | — | — |
| 2025-02-07 | $5.20 | $13.20 | 11,600 | — | — |
| 2025-02-06 | $5.21 | $13.22 | 24,100 | — | — |
| 2025-02-05 | $5.44 | $13.81 | 32,900 | — | — |
| 2025-02-04 | $5.27 | $13.38 | 17,100 | — | — |
| 2025-02-03 | $5.32 | $13.50 | 28,000 | — | — |
| 2025-01-31 | $5.04 | $12.79 | 19,200 | — | — |
| 2025-01-30 | $4.95 | $12.56 | 6,100 | — | — |
| 2025-01-29 | $4.79 | $12.16 | 10,800 | — | — |
| 2025-01-28 | $4.92 | $12.49 | 6,800 | — | — |
| 2025-01-27 | $5.00 | $12.69 | 12,700 | — | — |
| 2025-01-24 | $4.83 | $12.26 | 29,300 | — | — |
| 2025-01-23 | $5.16 | $13.10 | 7,700 | — | — |
| 2025-01-22 | $5.10 | $12.94 | 16,500 | — | — |
| 2025-01-21 | $5.11 | $12.97 | 32,700 | — | — |
| 2025-01-17 | $4.79 | $12.16 | 24,300 | — | — |
| 2025-01-16 | $4.62 | $11.73 | 15,900 | — | — |
| 2025-01-15 | $4.64 | $11.78 | 15,100 | — | — |
| 2025-01-14 | $4.62 | $11.73 | 7,800 | — | — |
| 2025-01-13 | $4.62 | $11.73 | 8,900 | — | — |
| 2025-01-10 | $4.64 | $11.78 | 15,000 | — | — |
| 2025-01-08 | $4.64 | $11.78 | 12,600 | — | — |
| 2025-01-07 | $4.70 | $11.93 | 6,800 | — | — |
| 2025-01-06 | $4.62 | $11.73 | 43,100 | — | — |
| 2025-01-03 | $4.70 | $11.93 | 11,800 | — | — |
| 2025-01-02 | $4.57 | $11.60 | 24,800 | — | — |