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
- 1999-02-16 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 | $4.44 | $4.44 | 32,300 | — | — |
| 2025-12-30 | $4.35 | $4.35 | 25,800 | — | — |
| 2025-12-29 | $4.38 | $4.38 | 37,500 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 11,900 | — | — |
| 2025-12-24 | $4.45 | $4.45 | 33,700 | — | — |
| 2025-12-23 | $4.44 | $4.44 | 37,900 | — | — |
| 2025-12-22 | $4.39 | $4.39 | 19,400 | — | — |
| 2025-12-19 | $4.42 | $4.42 | 45,900 | — | — |
| 2025-12-18 | $4.53 | $4.53 | 30,500 | — | — |
| 2025-12-17 | $4.53 | $4.53 | 6,200 | — | — |
| 2025-12-16 | $4.52 | $4.52 | 14,600 | — | — |
| 2025-12-15 | $4.53 | $4.53 | 29,300 | — | — |
| 2025-12-12 | $4.59 | $4.59 | 11,300 | — | — |
| 2025-12-11 | $4.65 | $4.65 | 16,400 | — | — |
| 2025-12-10 | $4.57 | $4.57 | 16,500 | — | — |
| 2025-12-09 | $4.53 | $4.53 | 17,700 | — | — |
| 2025-12-08 | $4.55 | $4.55 | 18,400 | — | — |
| 2025-12-05 | $4.60 | $4.60 | 20,100 | — | — |
| 2025-12-04 | $4.61 | $4.61 | 16,400 | — | — |
| 2025-12-03 | $4.65 | $4.65 | 18,800 | — | — |
| 2025-12-02 | $4.66 | $4.66 | 31,900 | — | — |
| 2025-12-01 | $4.48 | $4.48 | 72,400 | — | — |
| 2025-11-28 | $4.60 | $4.60 | 14,400 | — | — |
| 2025-11-26 | $4.55 | $4.55 | 26,700 | — | — |
| 2025-11-25 | $4.60 | $4.60 | 25,500 | — | — |
| 2025-11-24 | $4.54 | $4.54 | 23,200 | — | — |
| 2025-11-21 | $4.61 | $4.61 | 27,800 | — | — |
| 2025-11-20 | $4.56 | $4.56 | 29,700 | — | — |
| 2025-11-19 | $4.63 | $4.63 | 22,600 | — | — |
| 2025-11-18 | $4.47 | $4.47 | 21,000 | — | — |
| 2025-11-17 | $4.54 | $4.54 | 68,200 | — | — |
| 2025-11-14 | $4.49 | $4.49 | 26,000 | — | — |
| 2025-11-13 | $4.34 | $4.34 | 34,500 | — | — |
| 2025-11-12 | $4.68 | $4.68 | 16,300 | — | — |
| 2025-11-11 | $4.77 | $4.77 | 11,500 | — | — |
| 2025-11-10 | $4.76 | $4.76 | 36,200 | — | — |
| 2025-11-07 | $4.69 | $4.69 | 31,600 | — | — |
| 2025-11-06 | $4.65 | $4.65 | 27,500 | — | — |
| 2025-11-05 | $4.63 | $4.63 | 15,900 | — | — |
| 2025-11-04 | $4.57 | $4.57 | 13,300 | — | — |
| 2025-11-03 | $4.62 | $4.62 | 24,100 | — | — |
| 2025-10-31 | $4.55 | $4.55 | 14,300 | — | — |
| 2025-10-30 | $4.66 | $4.66 | 11,500 | — | — |
| 2025-10-29 | $4.61 | $4.61 | 11,700 | — | — |
| 2025-10-28 | $4.64 | $4.64 | 14,300 | — | — |
| 2025-10-27 | $4.67 | $4.67 | 4,700 | — | — |
| 2025-10-24 | $4.67 | $4.67 | 16,900 | — | — |
| 2025-10-23 | $4.63 | $4.63 | 12,000 | — | — |
| 2025-10-22 | $4.61 | $4.61 | 9,500 | — | — |
| 2025-10-21 | $4.63 | $4.63 | 39,700 | — | — |
| 2025-10-20 | $4.60 | $4.60 | 32,700 | — | — |
| 2025-10-17 | $4.62 | $4.62 | 22,100 | — | — |
| 2025-10-16 | $4.60 | $4.60 | 15,400 | — | — |
| 2025-10-15 | $4.71 | $4.71 | 11,400 | — | — |
| 2025-10-14 | $4.78 | $4.78 | 13,800 | — | — |
| 2025-10-13 | $4.70 | $4.70 | 11,800 | — | — |
| 2025-10-10 | $4.70 | $4.70 | 15,800 | — | — |
| 2025-10-09 | $4.78 | $4.78 | 15,200 | — | — |
| 2025-10-08 | $4.79 | $4.79 | 15,600 | — | — |
| 2025-10-07 | $4.77 | $4.77 | 21,200 | — | — |
| 2025-10-06 | $4.79 | $4.79 | 8,900 | — | — |
| 2025-10-03 | $4.77 | $4.77 | 19,800 | — | — |
| 2025-10-02 | $4.76 | $4.76 | 7,200 | — | — |
| 2025-10-01 | $4.79 | $4.79 | 23,100 | — | — |
| 2025-09-30 | $4.79 | $4.79 | 8,700 | — | — |
| 2025-09-29 | $4.81 | $4.81 | 9,200 | — | — |
| 2025-09-26 | $4.87 | $4.87 | 19,800 | — | — |
| 2025-09-25 | $4.81 | $4.81 | 40,600 | — | — |
| 2025-09-24 | $4.84 | $4.84 | 27,000 | — | — |
| 2025-09-23 | $4.78 | $4.78 | 19,100 | — | — |
| 2025-09-22 | $4.77 | $4.77 | 24,900 | — | — |
| 2025-09-19 | $4.69 | $4.69 | 73,000 | — | — |
| 2025-09-18 | $4.82 | $4.82 | 14,800 | — | — |
| 2025-09-17 | $4.78 | $4.78 | 13,000 | — | — |
| 2025-09-16 | $4.79 | $4.79 | 26,200 | — | — |
| 2025-09-15 | $4.84 | $4.84 | 12,500 | — | — |
| 2025-09-12 | $4.89 | $4.89 | 41,100 | — | — |
| 2025-09-11 | $4.89 | $4.89 | 32,500 | — | — |
| 2025-09-10 | $4.84 | $4.84 | 20,000 | — | — |
| 2025-09-09 | $4.85 | $4.85 | 78,500 | — | — |
| 2025-09-08 | $4.89 | $4.89 | 23,700 | — | — |
| 2025-09-05 | $4.89 | $4.89 | 38,600 | — | — |
| 2025-09-04 | $4.85 | $4.85 | 19,400 | — | — |
| 2025-09-03 | $4.81 | $4.81 | 33,600 | — | — |
| 2025-09-02 | $4.78 | $4.78 | 34,500 | — | — |
| 2025-08-29 | $4.78 | $4.78 | 25,400 | — | — |
| 2025-08-28 | $4.82 | $4.82 | 10,700 | — | — |
| 2025-08-27 | $4.85 | $4.85 | 44,500 | — | — |
| 2025-08-26 | $4.86 | $4.86 | 13,700 | — | — |
| 2025-08-25 | $4.89 | $4.89 | 33,200 | — | — |
| 2025-08-22 | $4.84 | $4.84 | 48,800 | — | — |
| 2025-08-21 | $4.62 | $4.62 | 11,700 | — | — |
| 2025-08-20 | $4.62 | $4.62 | 24,700 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 8,500 | — | — |
| 2025-08-18 | $4.61 | $4.61 | 9,800 | — | — |
| 2025-08-15 | $4.61 | $4.61 | 30,000 | — | — |
| 2025-08-14 | $4.56 | $4.56 | 17,800 | — | — |
| 2025-08-13 | $4.65 | $4.65 | 27,500 | — | — |
| 2025-08-12 | $4.69 | $4.69 | 35,300 | — | — |
| 2025-08-11 | $4.64 | $4.64 | 14,900 | — | — |
| 2025-08-08 | $4.71 | $4.71 | 32,600 | — | — |
| 2025-08-07 | $4.70 | $4.70 | 89,300 | — | — |
| 2025-08-06 | $4.86 | $4.86 | 11,300 | — | — |
| 2025-08-05 | $4.83 | $4.83 | 12,700 | — | — |
| 2025-08-04 | $4.87 | $4.87 | 10,700 | — | — |
| 2025-08-01 | $4.83 | $4.83 | 7,500 | — | — |
| 2025-07-31 | $4.86 | $4.86 | 14,200 | — | — |
| 2025-07-30 | $4.80 | $4.80 | 19,000 | — | — |
| 2025-07-29 | $4.83 | $4.83 | 8,200 | — | — |
| 2025-07-28 | $4.77 | $4.77 | 11,400 | — | — |
| 2025-07-25 | $4.77 | $4.77 | 9,700 | — | — |
| 2025-07-24 | $4.78 | $4.78 | 15,200 | — | — |
| 2025-07-23 | $4.82 | $4.82 | 17,600 | — | — |
| 2025-07-22 | $4.75 | $4.75 | 17,900 | — | — |
| 2025-07-21 | $4.76 | $4.76 | 21,500 | — | — |
| 2025-07-18 | $4.75 | $4.75 | 25,400 | — | — |
| 2025-07-17 | $4.80 | $4.80 | 19,900 | — | — |
| 2025-07-16 | $4.70 | $4.70 | 34,200 | — | — |
| 2025-07-15 | $4.74 | $4.74 | 16,000 | — | — |
| 2025-07-14 | $4.81 | $4.81 | 12,400 | — | — |
| 2025-07-11 | $4.79 | $4.79 | 6,300 | — | — |
| 2025-07-10 | $4.85 | $4.85 | 7,800 | — | — |
| 2025-07-09 | $4.87 | $4.87 | 7,600 | — | — |
| 2025-07-08 | $4.83 | $4.83 | 10,900 | — | — |
| 2025-07-07 | $4.78 | $4.78 | 23,300 | — | — |
| 2025-07-03 | $4.75 | $4.75 | 5,900 | — | — |
| 2025-07-02 | $4.86 | $4.86 | 4,000 | — | — |
| 2025-07-01 | $4.77 | $4.77 | 25,700 | — | — |
| 2025-06-30 | $4.69 | $4.69 | 7,800 | — | — |
| 2025-06-27 | $4.73 | $4.73 | 16,300 | — | — |
| 2025-06-26 | $4.74 | $4.74 | 8,600 | — | — |
| 2025-06-25 | $4.75 | $4.75 | 10,200 | — | — |
| 2025-06-24 | $4.82 | $4.82 | 13,200 | — | — |
| 2025-06-23 | $4.76 | $4.76 | 11,300 | — | — |
| 2025-06-20 | $4.75 | $4.75 | 20,600 | — | — |
| 2025-06-18 | $4.59 | $4.59 | 10,200 | — | — |
| 2025-06-17 | $4.54 | $4.54 | 18,300 | — | — |
| 2025-06-16 | $4.61 | $4.61 | 31,300 | — | — |
| 2025-06-13 | $4.57 | $4.57 | 22,900 | — | — |
| 2025-06-12 | $4.65 | $4.65 | 21,200 | — | — |
| 2025-06-11 | $4.70 | $4.70 | 18,900 | — | — |
| 2025-06-10 | $4.54 | $4.54 | 60,200 | — | — |
| 2025-06-09 | $4.46 | $4.46 | 72,200 | — | — |
| 2025-06-06 | $4.56 | $4.56 | 40,400 | — | — |
| 2025-06-05 | $4.63 | $4.63 | 59,700 | — | — |
| 2025-06-04 | $4.79 | $4.79 | 32,500 | — | — |
| 2025-06-03 | $4.86 | $4.86 | 59,000 | — | — |
| 2025-06-02 | $5.01 | $5.01 | 148,700 | — | — |
| 2025-05-30 | $4.72 | $4.72 | 14,900 | — | — |
| 2025-05-29 | $4.69 | $4.69 | 27,100 | — | — |
| 2025-05-28 | $4.59 | $4.59 | 6,500 | — | — |
| 2025-05-27 | $4.66 | $4.66 | 20,100 | — | — |
| 2025-05-23 | $4.53 | $4.53 | 13,300 | — | — |
| 2025-05-22 | $4.55 | $4.55 | 64,200 | — | — |
| 2025-05-21 | $4.40 | $4.40 | 92,200 | — | — |
| 2025-05-20 | $4.41 | $4.41 | 59,400 | — | — |
| 2025-05-19 | $4.41 | $4.41 | 30,000 | — | — |
| 2025-05-16 | $4.46 | $4.46 | 135,600 | — | — |
| 2025-05-15 | $4.50 | $4.50 | 14,300 | — | — |
| 2025-05-14 | $4.50 | $4.50 | 6,700 | — | — |
| 2025-05-13 | $4.58 | $4.58 | 5,800 | — | — |
| 2025-05-12 | $4.53 | $4.53 | 7,000 | — | — |
| 2025-05-09 | $4.68 | $4.68 | 9,000 | — | — |
| 2025-05-08 | $4.64 | $4.64 | 10,800 | — | — |
| 2025-05-07 | $4.48 | $4.48 | 7,900 | — | — |
| 2025-05-06 | $4.57 | $4.57 | 20,300 | — | — |
| 2025-05-05 | $4.44 | $4.44 | 2,300 | — | — |
| 2025-05-02 | $4.42 | $4.42 | 4,800 | — | — |
| 2025-05-01 | $4.35 | $4.35 | 25,400 | — | — |
| 2025-04-30 | $4.38 | $4.38 | 8,100 | — | — |
| 2025-04-29 | $4.34 | $4.34 | 6,800 | — | — |
| 2025-04-28 | $4.39 | $4.39 | 9,400 | — | — |
| 2025-04-25 | $4.47 | $4.47 | 6,800 | — | — |
| 2025-04-24 | $4.48 | $4.48 | 23,300 | — | — |
| 2025-04-23 | $4.33 | $4.33 | 20,800 | — | — |
| 2025-04-22 | $4.25 | $4.25 | 7,400 | — | — |
| 2025-04-21 | $4.26 | $4.26 | 19,300 | — | — |
| 2025-04-17 | $4.29 | $4.29 | 7,200 | — | — |
| 2025-04-16 | $4.26 | $4.26 | 14,900 | — | — |
| 2025-04-15 | $4.29 | $4.29 | 16,700 | — | — |
| 2025-04-14 | $4.25 | $4.25 | 6,900 | — | — |
| 2025-04-11 | $4.16 | $4.16 | 34,800 | — | — |
| 2025-04-10 | $4.17 | $4.17 | 29,900 | — | — |
| 2025-04-09 | $4.38 | $4.38 | 28,500 | — | — |
| 2025-04-08 | $4.25 | $4.25 | 26,400 | — | — |
| 2025-04-07 | $4.30 | $4.30 | 28,300 | — | — |
| 2025-04-04 | $4.38 | $4.38 | 136,900 | — | — |
| 2025-04-03 | $4.70 | $4.70 | 42,100 | — | — |
| 2025-04-02 | $4.88 | $4.88 | 29,500 | — | — |
| 2025-04-01 | $4.85 | $4.85 | 29,000 | — | — |
| 2025-03-31 | $5.00 | $5.00 | 22,600 | — | — |
| 2025-03-28 | $5.02 | $5.02 | 24,300 | — | — |
| 2025-03-27 | $5.18 | $5.18 | 10,100 | — | — |
| 2025-03-26 | $5.04 | $5.04 | 11,800 | — | — |
| 2025-03-25 | $5.00 | $5.00 | 14,400 | — | — |
| 2025-03-24 | $5.05 | $5.05 | 23,900 | — | — |
| 2025-03-21 | $5.02 | $5.02 | 20,900 | — | — |
| 2025-03-20 | $5.08 | $5.08 | 14,700 | — | — |
| 2025-03-19 | $5.14 | $5.14 | 6,500 | — | — |
| 2025-03-18 | $5.08 | $5.08 | 21,400 | — | — |
| 2025-03-17 | $5.11 | $5.11 | 83,600 | — | — |
| 2025-03-14 | $5.15 | $5.15 | 16,300 | — | — |
| 2025-03-13 | $5.12 | $5.12 | 10,100 | — | — |
| 2025-03-12 | $5.07 | $5.07 | 34,900 | — | — |
| 2025-03-11 | $5.08 | $5.08 | 31,000 | — | — |
| 2025-03-10 | $5.31 | $5.31 | 17,000 | — | — |
| 2025-03-07 | $5.28 | $5.28 | 14,500 | — | — |
| 2025-03-06 | $5.34 | $5.34 | 13,900 | — | — |
| 2025-03-05 | $5.21 | $5.21 | 22,600 | — | — |
| 2025-03-04 | $5.18 | $5.18 | 40,100 | — | — |
| 2025-03-03 | $5.23 | $5.23 | 21,500 | — | — |
| 2025-02-28 | $5.40 | $5.40 | 28,000 | — | — |
| 2025-02-27 | $5.37 | $5.37 | 14,500 | — | — |
| 2025-02-26 | $5.37 | $5.37 | 39,400 | — | — |
| 2025-02-25 | $5.15 | $5.15 | 31,100 | — | — |
| 2025-02-24 | $5.25 | $5.25 | 44,500 | — | — |
| 2025-02-21 | $5.62 | $5.62 | 264,900 | — | — |
| 2025-02-20 | $5.47 | $5.47 | 9,900 | — | — |
| 2025-02-19 | $5.50 | $5.50 | 12,800 | — | — |
| 2025-02-18 | $5.48 | $5.48 | 18,000 | — | — |
| 2025-02-14 | $5.36 | $5.36 | 4,600 | — | — |
| 2025-02-13 | $5.41 | $5.41 | 12,300 | — | — |
| 2025-02-12 | $5.30 | $5.30 | 20,000 | — | — |
| 2025-02-11 | $5.38 | $5.38 | 13,300 | — | — |
| 2025-02-10 | $5.40 | $5.40 | 12,300 | — | — |
| 2025-02-07 | $5.48 | $5.48 | 16,600 | — | — |
| 2025-02-06 | $5.46 | $5.46 | 10,400 | — | — |
| 2025-02-05 | $5.40 | $5.40 | 21,700 | — | — |
| 2025-02-04 | $5.35 | $5.35 | 27,000 | — | — |
| 2025-02-03 | $5.30 | $5.30 | 19,800 | — | — |
| 2025-01-31 | $5.35 | $5.35 | 29,200 | — | — |
| 2025-01-30 | $5.33 | $5.33 | 5,200 | — | — |
| 2025-01-29 | $5.31 | $5.31 | 25,000 | — | — |
| 2025-01-28 | $5.29 | $5.29 | 35,000 | — | — |
| 2025-01-27 | $5.38 | $5.38 | 20,500 | — | — |
| 2025-01-24 | $5.42 | $5.42 | 14,200 | — | — |
| 2025-01-23 | $5.40 | $5.40 | 22,300 | — | — |
| 2025-01-22 | $5.40 | $5.40 | 57,600 | — | — |
| 2025-01-21 | $5.52 | $5.52 | 21,300 | — | — |
| 2025-01-17 | $5.50 | $5.50 | 17,000 | — | — |
| 2025-01-16 | $5.60 | $5.60 | 12,100 | — | — |
| 2025-01-15 | $5.60 | $5.60 | 5,600 | — | — |
| 2025-01-14 | $5.63 | $5.63 | 12,000 | — | — |
| 2025-01-13 | $5.63 | $5.63 | 17,700 | — | — |
| 2025-01-10 | $5.77 | $5.77 | 25,300 | — | — |
| 2025-01-08 | $5.67 | $5.67 | 26,600 | — | — |
| 2025-01-07 | $5.79 | $5.79 | 78,500 | — | — |
| 2025-01-06 | $5.92 | $5.92 | 131,300 | — | — |
| 2025-01-03 | $5.66 | $5.66 | 109,100 | — | — |
| 2025-01-02 | $5.38 | $5.38 | 25,700 | — | — |