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
- 2003-06-30 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 | $2.99 | $2.99 | 8,400 | — | — |
| 2025-12-30 | $2.94 | $2.94 | 20,900 | — | — |
| 2025-12-29 | $3.06 | $3.06 | 21,400 | — | — |
| 2025-12-26 | $3.11 | $3.11 | 31,600 | — | — |
| 2025-12-24 | $3.21 | $3.21 | 16,700 | — | — |
| 2025-12-23 | $3.22 | $3.22 | 44,300 | — | — |
| 2025-12-22 | $3.30 | $3.30 | 153,800 | — | — |
| 2025-12-19 | $3.40 | $3.40 | 35,500 | — | — |
| 2025-12-18 | $3.45 | $3.45 | 112,900 | — | — |
| 2025-12-17 | $2.97 | $2.97 | 21,300 | — | — |
| 2025-12-16 | $2.96 | $2.96 | 6,000 | — | — |
| 2025-12-15 | $3.04 | $3.04 | 15,000 | — | — |
| 2025-12-12 | $3.08 | $3.08 | 15,100 | — | — |
| 2025-12-11 | $3.09 | $3.09 | 121,700 | — | — |
| 2025-12-10 | $3.54 | $3.54 | 192,700 | — | — |
| 2025-12-09 | $3.44 | $3.44 | 115,900 | — | — |
| 2025-12-08 | $3.13 | $3.13 | 18,700 | — | — |
| 2025-12-05 | $3.28 | $3.28 | 24,900 | — | — |
| 2025-12-04 | $3.26 | $3.26 | 11,500 | — | — |
| 2025-12-03 | $3.42 | $3.42 | 14,600 | — | — |
| 2025-12-02 | $3.36 | $3.36 | 4,500 | — | — |
| 2025-12-01 | $3.37 | $3.37 | 73,900 | — | — |
| 2025-11-28 | $3.77 | $3.77 | 7,700 | — | — |
| 2025-11-26 | $3.81 | $3.81 | 38,100 | — | — |
| 2025-11-25 | $3.74 | $3.74 | 16,700 | — | — |
| 2025-11-24 | $3.62 | $3.62 | 30,800 | — | — |
| 2025-11-21 | $3.80 | $3.80 | 7,100 | — | — |
| 2025-11-20 | $3.90 | $3.90 | 87,700 | — | — |
| 2025-11-19 | $3.57 | $3.57 | 22,700 | — | — |
| 2025-11-18 | $3.65 | $3.65 | 11,000 | — | — |
| 2025-11-17 | $3.65 | $3.65 | 27,900 | — | — |
| 2025-11-14 | $3.86 | $3.86 | 113,700 | — | — |
| 2025-11-13 | $4.18 | $4.18 | 205,700 | — | — |
| 2025-11-12 | $4.45 | $4.45 | 46,200 | — | — |
| 2025-11-11 | $4.14 | $4.14 | 113,200 | — | — |
| 2025-11-10 | $3.90 | $3.90 | 305,100 | — | — |
| 2025-11-07 | $3.29 | $3.29 | 2,900 | — | — |
| 2025-11-06 | $3.25 | $3.25 | 19,300 | — | — |
| 2025-11-05 | $3.40 | $3.40 | 10,200 | — | — |
| 2025-11-04 | $3.54 | $3.54 | 18,400 | — | — |
| 2025-11-03 | $3.69 | $3.69 | 4,000 | — | — |
| 2025-10-31 | $3.90 | $3.90 | 7,100 | — | — |
| 2025-10-30 | $3.89 | $3.89 | 15,000 | — | — |
| 2025-10-29 | $3.76 | $3.76 | 10,200 | — | — |
| 2025-10-28 | $4.01 | $4.01 | 2,600 | — | — |
| 2025-10-27 | $3.90 | $3.90 | 12,300 | — | — |
| 2025-10-24 | $3.90 | $3.90 | 7,600 | — | — |
| 2025-10-23 | $3.88 | $3.88 | 6,100 | — | — |
| 2025-10-22 | $3.87 | $3.87 | 15,500 | — | — |
| 2025-10-21 | $4.09 | $4.09 | 5,800 | — | — |
| 2025-10-20 | $4.14 | $4.14 | 5,700 | — | — |
| 2025-10-17 | $4.25 | $4.25 | 2,200 | — | — |
| 2025-10-16 | $4.35 | $4.35 | 5,100 | — | — |
| 2025-10-15 | $4.51 | $4.51 | 5,400 | — | — |
| 2025-10-14 | $4.52 | $4.52 | 1,500 | — | — |
| 2025-10-13 | $4.48 | $4.48 | 5,200 | — | — |
| 2025-10-10 | $4.39 | $4.39 | 9,100 | — | — |
| 2025-10-09 | $4.48 | $4.48 | 15,500 | — | — |
| 2025-10-08 | $4.08 | $4.08 | 44,900 | — | — |
| 2025-10-07 | $4.30 | $4.30 | 4,000 | — | — |
| 2025-10-06 | $4.31 | $4.31 | 40,800 | — | — |
| 2025-10-03 | $4.61 | $4.61 | 10,300 | — | — |
| 2025-10-02 | $4.70 | $4.70 | 900 | — | — |
| 2025-10-01 | $4.48 | $4.48 | 2,100 | — | — |
| 2025-09-30 | $4.48 | $4.48 | 4,100 | — | — |
| 2025-09-29 | $4.61 | $4.61 | 5,000 | — | — |
| 2025-09-26 | $4.65 | $4.65 | 19,800 | — | — |
| 2025-09-25 | $4.54 | $4.54 | 5,400 | — | — |
| 2025-09-24 | $4.47 | $4.47 | 2,200 | — | — |
| 2025-09-23 | $4.65 | $4.65 | 1,600 | — | — |
| 2025-09-22 | $4.71 | $4.71 | 2,900 | — | — |
| 2025-09-19 | $4.60 | $4.60 | 2,500 | — | — |
| 2025-09-18 | $4.50 | $4.50 | 4,600 | — | — |
| 2025-09-17 | $4.70 | $4.70 | 11,600 | — | — |
| 2025-09-16 | $4.89 | $4.89 | 4,700 | — | — |
| 2025-09-15 | $4.90 | $4.90 | 3,300 | — | — |
| 2025-09-12 | $4.94 | $4.94 | 2,600 | — | — |
| 2025-09-11 | $5.14 | $5.14 | 14,500 | — | — |
| 2025-09-10 | $4.74 | $4.74 | 7,100 | — | — |
| 2025-09-09 | $4.72 | $4.72 | 5,200 | — | — |
| 2025-09-08 | $4.73 | $4.73 | 7,400 | — | — |
| 2025-09-05 | $5.02 | $5.02 | 500 | — | — |
| 2025-09-04 | $4.85 | $4.85 | 5,300 | — | — |
| 2025-09-03 | $5.15 | $5.15 | 1,500 | — | — |
| 2025-09-02 | $4.95 | $4.95 | 1,600 | — | — |
| 2025-08-29 | $5.27 | $5.27 | 10,800 | — | — |
| 2025-08-28 | $5.17 | $5.17 | 25,600 | — | — |
| 2025-08-27 | $4.80 | $4.80 | 14,400 | — | — |
| 2025-08-26 | $5.17 | $5.17 | 10,800 | — | — |
| 2025-08-25 | $5.46 | $5.46 | 13,100 | — | — |
| 2025-08-22 | $5.68 | $5.68 | 45,800 | — | — |
| 2025-08-21 | $4.82 | $4.82 | 41,700 | — | — |
| 2025-08-20 | $4.98 | $4.98 | 8,300 | — | — |
| 2025-08-19 | $4.51 | $4.51 | 11,500 | — | — |
| 2025-08-18 | $4.75 | $4.75 | 3,000 | — | — |
| 2025-08-15 | $4.97 | $4.97 | 9,900 | — | — |
| 2025-08-14 | $4.84 | $4.84 | 23,100 | — | — |
| 2025-08-13 | $4.86 | $4.86 | 1,400 | — | — |
| 2025-08-12 | $4.74 | $4.74 | 10,700 | — | — |
| 2025-08-11 | $4.55 | $4.55 | 5,200 | — | — |
| 2025-08-08 | $4.82 | $4.82 | 2,500 | — | — |
| 2025-08-07 | $4.83 | $4.83 | 18,900 | — | — |
| 2025-08-06 | $5.01 | $5.01 | 1,800 | — | — |
| 2025-08-05 | $5.16 | $5.16 | 1,700 | — | — |
| 2025-08-04 | $5.36 | $5.36 | 5,000 | — | — |
| 2025-08-01 | $5.16 | $5.16 | 1,700 | — | — |
| 2025-07-31 | $5.29 | $5.29 | 8,000 | — | — |
| 2025-07-30 | $5.23 | $5.23 | 2,000 | — | — |
| 2025-07-29 | $5.10 | $5.10 | 16,500 | — | — |
| 2025-07-28 | $5.38 | $5.38 | 13,000 | — | — |
| 2025-07-25 | $5.16 | $5.16 | 2,800 | — | — |
| 2025-07-24 | $5.11 | $5.11 | 5,600 | — | — |
| 2025-07-23 | $5.40 | $5.40 | 1,700 | — | — |
| 2025-07-22 | $5.02 | $5.02 | 24,400 | — | — |
| 2025-07-21 | $5.08 | $5.08 | 15,600 | — | — |
| 2025-07-18 | $5.20 | $5.20 | 7,500 | — | — |
| 2025-07-17 | $5.41 | $5.41 | 19,800 | — | — |
| 2025-07-16 | $5.15 | $5.15 | 18,700 | — | — |
| 2025-07-15 | $5.01 | $5.01 | 42,100 | — | — |
| 2025-07-14 | $5.08 | $5.08 | 14,600 | — | — |
| 2025-07-11 | $5.31 | $5.31 | 3,700 | — | — |
| 2025-07-10 | $5.41 | $5.41 | 10,700 | — | — |
| 2025-07-09 | $5.51 | $5.51 | 14,400 | — | — |
| 2025-07-08 | $5.56 | $5.56 | 11,900 | — | — |
| 2025-07-07 | $5.79 | $5.79 | 15,300 | — | — |
| 2025-07-03 | $5.78 | $5.78 | 17,200 | — | — |
| 2025-07-02 | $5.39 | $5.39 | 32,200 | — | — |
| 2025-07-01 | $4.83 | $4.83 | 8,500 | — | — |
| 2025-06-30 | $4.95 | $4.95 | 16,300 | — | — |
| 2025-06-27 | $5.09 | $5.09 | 14,700 | — | — |
| 2025-06-26 | $5.10 | $5.10 | 44,600 | — | — |
| 2025-06-25 | $5.30 | $5.30 | 466,300 | — | — |
| 2025-06-24 | $4.42 | $4.42 | 23,300 | — | — |
| 2025-06-23 | $4.39 | $4.39 | 371,300 | — | — |
| 2025-06-20 | $3.96 | $3.96 | 140,400 | — | — |
| 2025-06-18 | $4.31 | $4.31 | 14,800 | — | — |
| 2025-06-17 | $4.24 | $4.24 | 5,000 | — | — |
| 2025-06-16 | $4.25 | $4.25 | 19,700 | — | — |
| 2025-06-13 | $4.40 | $4.40 | 2,200 | — | — |
| 2025-06-12 | $4.30 | $4.30 | 6,700 | — | — |
| 2025-06-11 | $4.45 | $4.45 | 15,100 | — | — |
| 2025-06-10 | $4.64 | $4.64 | 10,500 | — | — |
| 2025-06-09 | $4.39 | $4.39 | 31,500 | — | — |
| 2025-06-06 | $4.75 | $4.75 | 7,700 | — | — |
| 2025-06-05 | $4.78 | $4.78 | 10,600 | — | — |
| 2025-06-04 | $4.54 | $4.54 | 4,300 | — | — |
| 2025-06-03 | $4.58 | $4.58 | 15,200 | — | — |
| 2025-06-02 | $4.47 | $4.47 | 11,600 | — | — |
| 2025-05-30 | $4.46 | $4.46 | 4,800 | — | — |
| 2025-05-29 | $4.57 | $4.57 | 4,600 | — | — |
| 2025-05-28 | $4.57 | $4.57 | 3,200 | — | — |
| 2025-05-27 | $4.55 | $4.55 | 8,500 | — | — |
| 2025-05-23 | $4.50 | $4.50 | 0 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 24,900 | — | — |
| 2025-05-21 | $4.51 | $4.51 | 17,800 | — | — |
| 2025-05-20 | $4.87 | $4.87 | 28,200 | — | — |
| 2025-05-19 | $4.95 | $4.95 | 18,500 | — | — |
| 2025-05-16 | $5.21 | $5.21 | 4,100 | — | — |
| 2025-05-15 | $5.04 | $5.04 | 28,400 | — | — |
| 2025-05-14 | $4.85 | $4.85 | 13,600 | — | — |
| 2025-05-13 | $5.35 | $5.35 | 7,200 | — | — |
| 2025-05-12 | $5.37 | $5.37 | 48,800 | — | — |
| 2025-05-09 | $5.75 | $5.75 | 42,000 | — | — |
| 2025-05-08 | $5.29 | $5.29 | 10,700 | — | — |
| 2025-05-07 | $4.95 | $4.95 | 18,600 | — | — |
| 2025-05-06 | $4.82 | $4.82 | 13,800 | — | — |
| 2025-05-05 | $4.75 | $4.75 | 5,100 | — | — |
| 2025-05-02 | $4.90 | $4.90 | 6,300 | — | — |
| 2025-05-01 | $4.77 | $4.77 | 1,500 | — | — |
| 2025-04-30 | $4.82 | $4.82 | 14,900 | — | — |
| 2025-04-29 | $4.64 | $4.64 | 10,000 | — | — |
| 2025-04-28 | $4.80 | $4.80 | 46,700 | — | — |
| 2025-04-25 | $5.56 | $5.56 | 27,800 | — | — |
| 2025-04-24 | $6.11 | $6.11 | 84,500 | — | — |
| 2025-04-23 | $6.75 | $6.75 | 299,100 | — | — |
| 2025-04-22 | $4.80 | $4.80 | 14,200 | — | — |
| 2025-04-21 | $4.34 | $4.34 | 28,800 | — | — |
| 2025-04-17 | $4.03 | $4.03 | 32,100 | — | — |
| 2025-04-16 | $3.62 | $3.62 | 700 | — | — |
| 2025-04-15 | $3.73 | $3.73 | 1,500 | — | — |
| 2025-04-14 | $3.90 | $3.90 | 2,700 | — | — |
| 2025-04-11 | $3.82 | $3.82 | 3,300 | — | — |
| 2025-04-10 | $3.74 | $3.74 | 17,300 | — | — |
| 2025-04-09 | $3.98 | $3.98 | 15,200 | — | — |
| 2025-04-08 | $3.95 | $3.95 | 22,200 | — | — |
| 2025-04-07 | $3.63 | $3.63 | 9,300 | — | — |
| 2025-04-04 | $3.66 | $3.66 | 21,500 | — | — |
| 2025-04-03 | $4.00 | $4.00 | 10,400 | — | — |
| 2025-04-02 | $4.28 | $4.28 | 3,600 | — | — |
| 2025-04-01 | $4.30 | $4.30 | 4,300 | — | — |
| 2025-03-31 | $4.30 | $4.30 | 3,200 | — | — |
| 2025-03-28 | $4.39 | $4.39 | 6,500 | — | — |
| 2025-03-27 | $4.36 | $4.36 | 2,100 | — | — |
| 2025-03-26 | $4.43 | $4.43 | 1,900 | — | — |
| 2025-03-25 | $4.50 | $4.50 | 1,300 | — | — |
| 2025-03-24 | $4.38 | $4.38 | 2,200 | — | — |
| 2025-03-21 | $4.40 | $4.40 | 5,800 | — | — |
| 2025-03-20 | $4.45 | $4.45 | 7,100 | — | — |
| 2025-03-19 | $4.49 | $4.49 | 2,400 | — | — |
| 2025-03-18 | $4.41 | $4.41 | 57,300 | — | — |
| 2025-03-17 | $4.72 | $4.72 | 15,700 | — | — |
| 2025-03-14 | $4.61 | $4.61 | 3,500 | — | — |
| 2025-03-13 | $4.67 | $4.67 | 1,700 | — | — |
| 2025-03-12 | $4.68 | $4.68 | 2,800 | — | — |
| 2025-03-11 | $4.72 | $4.72 | 6,100 | — | — |
| 2025-03-10 | $4.63 | $4.63 | 4,200 | — | — |
| 2025-03-07 | $4.72 | $4.72 | 9,900 | — | — |
| 2025-03-06 | $4.68 | $4.68 | 25,000 | — | — |
| 2025-03-05 | $4.70 | $4.70 | 33,000 | — | — |
| 2025-03-04 | $4.44 | $4.44 | 24,200 | — | — |
| 2025-03-03 | $4.64 | $4.64 | 5,700 | — | — |
| 2025-02-28 | $4.59 | $4.59 | 2,300 | — | — |
| 2025-02-27 | $4.59 | $4.59 | 3,900 | — | — |
| 2025-02-26 | $4.43 | $4.43 | 2,200 | — | — |
| 2025-02-25 | $4.32 | $4.32 | 10,200 | — | — |
| 2025-02-24 | $4.47 | $4.47 | 1,700 | — | — |
| 2025-02-21 | $4.33 | $4.33 | 4,200 | — | — |
| 2025-02-20 | $4.54 | $4.54 | 1,300 | — | — |
| 2025-02-19 | $4.51 | $4.51 | 2,200 | — | — |
| 2025-02-18 | $4.49 | $4.49 | 8,800 | — | — |
| 2025-02-14 | $4.62 | $4.62 | 1,500 | — | — |
| 2025-02-13 | $4.48 | $4.48 | 3,600 | — | — |
| 2025-02-12 | $4.37 | $4.37 | 3,000 | — | — |
| 2025-02-11 | $4.33 | $4.33 | 4,100 | — | — |
| 2025-02-10 | $4.30 | $4.30 | 2,900 | — | — |
| 2025-02-07 | $4.45 | $4.45 | 3,300 | — | — |
| 2025-02-06 | $4.40 | $4.40 | 0 | — | — |
| 2025-02-05 | $4.40 | $4.40 | 3,800 | — | — |
| 2025-02-04 | $4.30 | $4.30 | 28,200 | — | — |
| 2025-02-03 | $4.50 | $4.50 | 5,100 | — | — |
| 2025-01-31 | $4.48 | $4.48 | 5,000 | — | — |
| 2025-01-30 | $4.36 | $4.36 | 14,900 | — | — |
| 2025-01-29 | $4.40 | $4.40 | 2,600 | — | — |
| 2025-01-28 | $4.47 | $4.47 | 20,300 | — | — |
| 2025-01-27 | $4.40 | $4.40 | 14,100 | — | — |
| 2025-01-24 | $4.45 | $4.45 | 7,000 | — | — |
| 2025-01-23 | $4.49 | $4.49 | 115,800 | — | — |
| 2025-01-22 | $4.22 | $4.22 | 27,600 | — | — |
| 2025-01-21 | $4.40 | $4.40 | 6,400 | — | — |
| 2025-01-17 | $4.32 | $4.32 | 5,300 | — | — |
| 2025-01-16 | $4.43 | $4.43 | 3,700 | — | — |
| 2025-01-15 | $4.34 | $4.34 | 3,500 | — | — |
| 2025-01-14 | $4.47 | $4.47 | 12,000 | — | — |
| 2025-01-13 | $4.23 | $4.23 | 12,800 | — | — |
| 2025-01-10 | $4.24 | $4.24 | 2,900 | — | — |
| 2025-01-08 | $4.45 | $4.45 | 2,600 | — | — |
| 2025-01-07 | $4.64 | $4.64 | 6,600 | — | — |
| 2025-01-06 | $4.68 | $4.68 | 18,400 | — | — |
| 2025-01-03 | $4.33 | $4.33 | 9,100 | — | — |
| 2025-01-02 | $4.33 | $4.33 | 4,900 | — | — |