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
- 2007-07-26 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 | $4.81 | $4.81 | 3,069,700 | — | — |
| 2025-12-30 | $4.62 | $4.62 | 939,900 | — | — |
| 2025-12-29 | $4.72 | $4.72 | 542,100 | — | — |
| 2025-12-26 | $4.78 | $4.78 | 600,300 | — | — |
| 2025-12-24 | $4.79 | $4.79 | 770,100 | — | — |
| 2025-12-23 | $4.68 | $4.68 | 845,100 | — | — |
| 2025-12-22 | $4.72 | $4.72 | 1,199,400 | — | — |
| 2025-12-19 | $4.43 | $4.43 | 4,248,600 | — | — |
| 2025-12-18 | $4.54 | $4.54 | 831,500 | — | — |
| 2025-12-17 | $4.64 | $4.64 | 1,358,600 | — | — |
| 2025-12-16 | $4.59 | $4.59 | 1,740,500 | — | — |
| 2025-12-15 | $4.95 | $4.95 | 2,245,100 | — | — |
| 2025-12-12 | $4.71 | $4.71 | 1,570,400 | — | — |
| 2025-12-11 | $4.67 | $4.67 | 1,453,800 | — | — |
| 2025-12-10 | $4.59 | $4.59 | 1,012,400 | — | — |
| 2025-12-09 | $4.46 | $4.46 | 582,400 | — | — |
| 2025-12-08 | $4.52 | $4.52 | 770,800 | — | — |
| 2025-12-05 | $4.42 | $4.42 | 730,500 | — | — |
| 2025-12-04 | $4.41 | $4.41 | 808,700 | — | — |
| 2025-12-03 | $4.43 | $4.43 | 2,005,900 | — | — |
| 2025-12-02 | $4.17 | $4.17 | 914,700 | — | — |
| 2025-12-01 | $4.21 | $4.21 | 772,900 | — | — |
| 2025-11-28 | $4.41 | $4.41 | 396,800 | — | — |
| 2025-11-26 | $4.41 | $4.41 | 894,200 | — | — |
| 2025-11-25 | $4.32 | $4.32 | 555,400 | — | — |
| 2025-11-24 | $4.27 | $4.27 | 1,500,400 | — | — |
| 2025-11-21 | $4.31 | $4.31 | 801,400 | — | — |
| 2025-11-20 | $4.20 | $4.20 | 1,416,500 | — | — |
| 2025-11-19 | $4.27 | $4.27 | 2,844,000 | — | — |
| 2025-11-18 | $4.45 | $4.45 | 794,400 | — | — |
| 2025-11-17 | $4.54 | $4.54 | 1,100,500 | — | — |
| 2025-11-14 | $4.52 | $4.52 | 877,900 | — | — |
| 2025-11-13 | $4.56 | $4.56 | 1,526,700 | — | — |
| 2025-11-12 | $4.84 | $4.84 | 972,900 | — | — |
| 2025-11-11 | $4.71 | $4.71 | 1,192,200 | — | — |
| 2025-11-10 | $4.59 | $4.59 | 997,900 | — | — |
| 2025-11-07 | $4.50 | $4.50 | 823,300 | — | — |
| 2025-11-06 | $4.44 | $4.44 | 935,700 | — | — |
| 2025-11-05 | $4.61 | $4.61 | 988,100 | — | — |
| 2025-11-04 | $4.50 | $4.50 | 692,100 | — | — |
| 2025-11-03 | $4.58 | $4.58 | 907,500 | — | — |
| 2025-10-31 | $4.73 | $4.73 | 808,500 | — | — |
| 2025-10-30 | $4.84 | $4.84 | 1,841,700 | — | — |
| 2025-10-29 | $4.61 | $4.61 | 1,183,400 | — | — |
| 2025-10-28 | $4.58 | $4.58 | 689,200 | — | — |
| 2025-10-27 | $4.47 | $4.47 | 929,900 | — | — |
| 2025-10-24 | $4.36 | $4.36 | 786,900 | — | — |
| 2025-10-23 | $4.28 | $4.28 | 709,500 | — | — |
| 2025-10-22 | $4.43 | $4.43 | 693,800 | — | — |
| 2025-10-21 | $4.48 | $4.48 | 607,200 | — | — |
| 2025-10-20 | $4.55 | $4.55 | 838,700 | — | — |
| 2025-10-17 | $4.41 | $4.41 | 812,200 | — | — |
| 2025-10-16 | $4.51 | $4.51 | 1,669,600 | — | — |
| 2025-10-15 | $4.47 | $4.47 | 824,400 | — | — |
| 2025-10-14 | $4.24 | $4.24 | 1,181,600 | — | — |
| 2025-10-13 | $4.28 | $4.28 | 716,800 | — | — |
| 2025-10-10 | $4.11 | $4.11 | 758,300 | — | — |
| 2025-10-09 | $4.27 | $4.27 | 1,220,500 | — | — |
| 2025-10-08 | $4.18 | $4.18 | 751,600 | — | — |
| 2025-10-07 | $4.29 | $4.29 | 1,096,800 | — | — |
| 2025-10-06 | $4.34 | $4.34 | 910,900 | — | — |
| 2025-10-03 | $4.38 | $4.38 | 892,400 | — | — |
| 2025-10-02 | $4.49 | $4.49 | 731,000 | — | — |
| 2025-10-01 | $4.59 | $4.59 | 1,316,200 | — | — |
| 2025-09-30 | $4.54 | $4.54 | 1,245,500 | — | — |
| 2025-09-29 | $4.46 | $4.46 | 849,200 | — | — |
| 2025-09-26 | $4.41 | $4.41 | 610,900 | — | — |
| 2025-09-25 | $4.32 | $4.32 | 633,200 | — | — |
| 2025-09-24 | $4.49 | $4.49 | 822,900 | — | — |
| 2025-09-23 | $4.46 | $4.46 | 1,007,900 | — | — |
| 2025-09-22 | $4.43 | $4.43 | 1,171,000 | — | — |
| 2025-09-19 | $4.25 | $4.25 | 2,309,500 | — | — |
| 2025-09-18 | $4.42 | $4.42 | 984,400 | — | — |
| 2025-09-17 | $4.43 | $4.43 | 1,083,600 | — | — |
| 2025-09-16 | $4.40 | $4.40 | 1,011,900 | — | — |
| 2025-09-15 | $4.53 | $4.53 | 968,300 | — | — |
| 2025-09-12 | $4.46 | $4.46 | 1,689,400 | — | — |
| 2025-09-11 | $4.90 | $4.90 | 5,051,500 | — | — |
| 2025-09-10 | $4.62 | $4.62 | 2,608,600 | — | — |
| 2025-09-09 | $4.33 | $4.33 | 2,858,000 | — | — |
| 2025-09-08 | $4.09 | $4.09 | 989,600 | — | — |
| 2025-09-05 | $4.20 | $4.20 | 2,833,800 | — | — |
| 2025-09-04 | $4.01 | $4.01 | 1,046,600 | — | — |
| 2025-09-03 | $3.93 | $3.93 | 1,030,200 | — | — |
| 2025-09-02 | $3.82 | $3.82 | 2,650,000 | — | — |
| 2025-08-29 | $3.71 | $3.71 | 767,000 | — | — |
| 2025-08-28 | $3.67 | $3.67 | 589,300 | — | — |
| 2025-08-27 | $3.65 | $3.65 | 748,100 | — | — |
| 2025-08-26 | $3.65 | $3.65 | 2,385,900 | — | — |
| 2025-08-25 | $3.50 | $3.50 | 554,400 | — | — |
| 2025-08-22 | $3.59 | $3.59 | 903,500 | — | — |
| 2025-08-21 | $3.58 | $3.58 | 977,300 | — | — |
| 2025-08-20 | $3.49 | $3.49 | 959,300 | — | — |
| 2025-08-19 | $3.49 | $3.49 | 921,900 | — | — |
| 2025-08-18 | $3.38 | $3.38 | 767,400 | — | — |
| 2025-08-15 | $3.37 | $3.37 | 762,400 | — | — |
| 2025-08-14 | $3.37 | $3.37 | 496,300 | — | — |
| 2025-08-13 | $3.37 | $3.37 | 760,400 | — | — |
| 2025-08-12 | $3.40 | $3.40 | 641,800 | — | — |
| 2025-08-11 | $3.35 | $3.35 | 422,100 | — | — |
| 2025-08-08 | $3.40 | $3.40 | 637,100 | — | — |
| 2025-08-07 | $3.40 | $3.40 | 589,900 | — | — |
| 2025-08-06 | $3.47 | $3.47 | 1,301,500 | — | — |
| 2025-08-05 | $3.41 | $3.41 | 942,400 | — | — |
| 2025-08-04 | $3.34 | $3.34 | 521,500 | — | — |
| 2025-08-01 | $3.27 | $3.27 | 554,700 | — | — |
| 2025-07-31 | $3.28 | $3.28 | 730,600 | — | — |
| 2025-07-30 | $3.30 | $3.30 | 618,200 | — | — |
| 2025-07-29 | $3.30 | $3.30 | 456,700 | — | — |
| 2025-07-28 | $3.35 | $3.35 | 764,200 | — | — |
| 2025-07-25 | $3.22 | $3.22 | 420,900 | — | — |
| 2025-07-24 | $3.24 | $3.24 | 466,100 | — | — |
| 2025-07-23 | $3.23 | $3.23 | 614,300 | — | — |
| 2025-07-22 | $3.15 | $3.15 | 410,400 | — | — |
| 2025-07-21 | $3.14 | $3.14 | 485,900 | — | — |
| 2025-07-18 | $3.13 | $3.13 | 894,100 | — | — |
| 2025-07-17 | $3.14 | $3.14 | 774,100 | — | — |
| 2025-07-16 | $3.13 | $3.13 | 1,072,800 | — | — |
| 2025-07-15 | $3.13 | $3.13 | 569,300 | — | — |
| 2025-07-14 | $3.24 | $3.24 | 660,600 | — | — |
| 2025-07-11 | $3.17 | $3.17 | 1,124,400 | — | — |
| 2025-07-10 | $3.28 | $3.28 | 860,000 | — | — |
| 2025-07-09 | $3.34 | $3.34 | 1,167,900 | — | — |
| 2025-07-08 | $3.18 | $3.18 | 544,000 | — | — |
| 2025-07-07 | $3.14 | $3.14 | 609,000 | — | — |
| 2025-07-03 | $3.24 | $3.24 | 354,300 | — | — |
| 2025-07-02 | $3.19 | $3.19 | 599,700 | — | — |
| 2025-07-01 | $3.18 | $3.18 | 892,800 | — | — |
| 2025-06-30 | $3.09 | $3.09 | 1,126,100 | — | — |
| 2025-06-27 | $3.13 | $3.13 | 1,839,200 | — | — |
| 2025-06-26 | $3.20 | $3.20 | 1,713,900 | — | — |
| 2025-06-25 | $3.34 | $3.34 | 618,300 | — | — |
| 2025-06-24 | $3.37 | $3.37 | 1,807,500 | — | — |
| 2025-06-23 | $3.41 | $3.41 | 1,070,900 | — | — |
| 2025-06-20 | $3.43 | $3.43 | 1,018,100 | — | — |
| 2025-06-18 | $3.47 | $3.47 | 444,300 | — | — |
| 2025-06-17 | $3.45 | $3.45 | 686,500 | — | — |
| 2025-06-16 | $3.58 | $3.58 | 752,200 | — | — |
| 2025-06-13 | $3.53 | $3.53 | 515,400 | — | — |
| 2025-06-12 | $3.58 | $3.58 | 541,700 | — | — |
| 2025-06-11 | $3.50 | $3.50 | 471,200 | — | — |
| 2025-06-10 | $3.55 | $3.55 | 491,700 | — | — |
| 2025-06-09 | $3.51 | $3.51 | 471,500 | — | — |
| 2025-06-06 | $3.48 | $3.48 | 557,500 | — | — |
| 2025-06-05 | $3.40 | $3.40 | 685,500 | — | — |
| 2025-06-04 | $3.41 | $3.41 | 530,300 | — | — |
| 2025-06-03 | $3.45 | $3.45 | 458,100 | — | — |
| 2025-06-02 | $3.36 | $3.36 | 551,400 | — | — |
| 2025-05-30 | $3.36 | $3.36 | 636,000 | — | — |
| 2025-05-29 | $3.44 | $3.44 | 877,800 | — | — |
| 2025-05-28 | $3.41 | $3.41 | 727,900 | — | — |
| 2025-05-27 | $3.45 | $3.45 | 1,119,900 | — | — |
| 2025-05-23 | $3.22 | $3.22 | 532,500 | — | — |
| 2025-05-22 | $3.22 | $3.22 | 779,800 | — | — |
| 2025-05-21 | $3.17 | $3.17 | 1,102,700 | — | — |
| 2025-05-20 | $3.21 | $3.21 | 756,300 | — | — |
| 2025-05-19 | $3.13 | $3.13 | 611,500 | — | — |
| 2025-05-16 | $3.08 | $3.08 | 1,052,600 | — | — |
| 2025-05-15 | $3.12 | $3.12 | 950,400 | — | — |
| 2025-05-14 | $3.16 | $3.16 | 806,000 | — | — |
| 2025-05-13 | $3.19 | $3.19 | 643,500 | — | — |
| 2025-05-12 | $3.35 | $3.35 | 834,100 | — | — |
| 2025-05-09 | $3.23 | $3.23 | 640,200 | — | — |
| 2025-05-08 | $3.30 | $3.30 | 928,900 | — | — |
| 2025-05-07 | $3.29 | $3.29 | 1,106,300 | — | — |
| 2025-05-06 | $3.32 | $3.32 | 821,100 | — | — |
| 2025-05-05 | $3.51 | $3.51 | 1,079,000 | — | — |
| 2025-05-02 | $3.59 | $3.59 | 866,100 | — | — |
| 2025-05-01 | $3.61 | $3.61 | 1,002,500 | — | — |
| 2025-04-30 | $3.55 | $3.55 | 1,144,200 | — | — |
| 2025-04-29 | $3.41 | $3.41 | 950,000 | — | — |
| 2025-04-28 | $3.34 | $3.34 | 625,400 | — | — |
| 2025-04-25 | $3.29 | $3.29 | 536,900 | — | — |
| 2025-04-24 | $3.34 | $3.34 | 774,800 | — | — |
| 2025-04-23 | $3.24 | $3.24 | 544,000 | — | — |
| 2025-04-22 | $3.19 | $3.19 | 652,900 | — | — |
| 2025-04-21 | $3.21 | $3.21 | 1,014,500 | — | — |
| 2025-04-17 | $3.15 | $3.15 | 744,800 | — | — |
| 2025-04-16 | $3.06 | $3.06 | 1,123,200 | — | — |
| 2025-04-15 | $3.16 | $3.16 | 1,054,300 | — | — |
| 2025-04-14 | $3.28 | $3.28 | 1,245,000 | — | — |
| 2025-04-11 | $3.14 | $3.14 | 912,100 | — | — |
| 2025-04-10 | $3.12 | $3.12 | 1,482,700 | — | — |
| 2025-04-09 | $3.17 | $3.17 | 2,695,700 | — | — |
| 2025-04-08 | $2.88 | $2.88 | 1,215,400 | — | — |
| 2025-04-07 | $3.01 | $3.01 | 1,852,400 | — | — |
| 2025-04-04 | $3.23 | $3.23 | 1,537,500 | — | — |
| 2025-04-03 | $3.51 | $3.51 | 1,770,600 | — | — |
| 2025-04-02 | $3.51 | $3.51 | 1,316,400 | — | — |
| 2025-04-01 | $3.48 | $3.48 | 1,358,900 | — | — |
| 2025-03-31 | $3.49 | $3.49 | 1,395,600 | — | — |
| 2025-03-28 | $3.50 | $3.50 | 1,444,500 | — | — |
| 2025-03-27 | $3.27 | $3.27 | 1,448,100 | — | — |
| 2025-03-26 | $3.35 | $3.35 | 653,300 | — | — |
| 2025-03-25 | $3.37 | $3.37 | 680,700 | — | — |
| 2025-03-24 | $3.39 | $3.39 | 749,600 | — | — |
| 2025-03-21 | $3.28 | $3.28 | 1,840,200 | — | — |
| 2025-03-20 | $3.31 | $3.31 | 834,200 | — | — |
| 2025-03-19 | $3.31 | $3.31 | 594,700 | — | — |
| 2025-03-18 | $3.20 | $3.20 | 557,900 | — | — |
| 2025-03-17 | $3.28 | $3.28 | 556,200 | — | — |
| 2025-03-14 | $3.30 | $3.30 | 707,400 | — | — |
| 2025-03-13 | $3.32 | $3.32 | 1,316,000 | — | — |
| 2025-03-12 | $3.19 | $3.19 | 785,500 | — | — |
| 2025-03-11 | $3.06 | $3.06 | 804,800 | — | — |
| 2025-03-10 | $3.11 | $3.11 | 1,050,600 | — | — |
| 2025-03-07 | $3.31 | $3.31 | 1,191,900 | — | — |
| 2025-03-06 | $3.37 | $3.37 | 1,314,000 | — | — |
| 2025-03-05 | $3.46 | $3.46 | 862,300 | — | — |
| 2025-03-04 | $3.39 | $3.39 | 1,088,200 | — | — |
| 2025-03-03 | $3.42 | $3.42 | 1,310,800 | — | — |
| 2025-02-28 | $3.45 | $3.45 | 1,002,500 | — | — |
| 2025-02-27 | $3.37 | $3.37 | 1,390,000 | — | — |
| 2025-02-26 | $3.44 | $3.44 | 1,387,500 | — | — |
| 2025-02-25 | $3.45 | $3.45 | 3,532,100 | — | — |
| 2025-02-24 | $3.34 | $3.34 | 578,600 | — | — |
| 2025-02-21 | $3.42 | $3.42 | 960,000 | — | — |
| 2025-02-20 | $3.44 | $3.44 | 499,700 | — | — |
| 2025-02-19 | $3.39 | $3.39 | 630,500 | — | — |
| 2025-02-18 | $3.36 | $3.36 | 1,030,900 | — | — |
| 2025-02-14 | $3.29 | $3.29 | 426,800 | — | — |
| 2025-02-13 | $3.30 | $3.30 | 492,000 | — | — |
| 2025-02-12 | $3.31 | $3.31 | 317,900 | — | — |
| 2025-02-11 | $3.31 | $3.31 | 363,300 | — | — |
| 2025-02-10 | $3.33 | $3.33 | 399,000 | — | — |
| 2025-02-07 | $3.43 | $3.43 | 734,900 | — | — |
| 2025-02-06 | $3.41 | $3.41 | 1,134,900 | — | — |
| 2025-02-05 | $3.59 | $3.59 | 1,125,700 | — | — |
| 2025-02-04 | $3.36 | $3.36 | 695,200 | — | — |
| 2025-02-03 | $3.28 | $3.28 | 720,100 | — | — |
| 2025-01-31 | $3.33 | $3.33 | 701,700 | — | — |
| 2025-01-30 | $3.30 | $3.30 | 366,600 | — | — |
| 2025-01-29 | $3.38 | $3.38 | 568,000 | — | — |
| 2025-01-28 | $3.35 | $3.35 | 392,900 | — | — |
| 2025-01-27 | $3.43 | $3.43 | 956,200 | — | — |
| 2025-01-24 | $3.32 | $3.32 | 412,200 | — | — |
| 2025-01-23 | $3.34 | $3.34 | 876,900 | — | — |
| 2025-01-22 | $3.22 | $3.22 | 377,800 | — | — |
| 2025-01-21 | $3.21 | $3.21 | 481,100 | — | — |
| 2025-01-17 | $3.20 | $3.20 | 610,700 | — | — |
| 2025-01-16 | $3.22 | $3.22 | 721,300 | — | — |
| 2025-01-15 | $3.28 | $3.28 | 716,200 | — | — |
| 2025-01-14 | $3.18 | $3.18 | 751,100 | — | — |
| 2025-01-13 | $3.35 | $3.35 | 1,059,300 | — | — |
| 2025-01-10 | $3.29 | $3.29 | 836,500 | — | — |
| 2025-01-08 | $3.35 | $3.35 | 920,300 | — | — |
| 2025-01-07 | $3.41 | $3.41 | 1,595,400 | — | — |
| 2025-01-06 | $3.27 | $3.27 | 629,000 | — | — |
| 2025-01-03 | $3.42 | $3.42 | 629,400 | — | — |
| 2025-01-02 | $3.29 | $3.29 | 551,900 | — | — |