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
- 1996-04-02 to 2026-09-03
- 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 | $4.56 | $4.56 | 36,600 | — | — |
| 2025-12-30 | $4.69 | $4.69 | 43,500 | — | — |
| 2025-12-29 | $4.72 | $4.72 | 66,600 | — | — |
| 2025-12-26 | $4.62 | $4.62 | 49,600 | — | — |
| 2025-12-24 | $4.65 | $4.65 | 26,900 | — | — |
| 2025-12-23 | $4.57 | $4.57 | 36,800 | — | — |
| 2025-12-22 | $4.52 | $4.52 | 124,800 | — | — |
| 2025-12-19 | $4.34 | $4.34 | 58,700 | — | — |
| 2025-12-18 | $4.13 | $4.13 | 21,300 | — | — |
| 2025-12-17 | $4.16 | $4.16 | 43,700 | — | — |
| 2025-12-16 | $4.31 | $4.31 | 24,600 | — | — |
| 2025-12-15 | $4.28 | $4.28 | 108,500 | — | — |
| 2025-12-12 | $4.25 | $4.25 | 117,000 | — | — |
| 2025-12-11 | $4.49 | $4.49 | 82,400 | — | — |
| 2025-12-10 | $4.48 | $4.48 | 87,300 | — | — |
| 2025-12-09 | $4.54 | $4.54 | 100,200 | — | — |
| 2025-12-08 | $4.59 | $4.59 | 104,900 | — | — |
| 2025-12-05 | $4.60 | $4.60 | 123,000 | — | — |
| 2025-12-04 | $4.85 | $4.85 | 234,300 | — | — |
| 2025-12-03 | $4.61 | $4.61 | 174,500 | — | — |
| 2025-12-02 | $4.40 | $4.40 | 169,500 | — | — |
| 2025-12-01 | $4.44 | $4.44 | 138,400 | — | — |
| 2025-11-28 | $4.66 | $4.66 | 41,300 | — | — |
| 2025-11-26 | $4.71 | $4.71 | 107,400 | — | — |
| 2025-11-25 | $4.79 | $4.79 | 297,500 | — | — |
| 2025-11-24 | $4.35 | $4.35 | 143,400 | — | — |
| 2025-11-21 | $4.37 | $4.37 | 76,100 | — | — |
| 2025-11-20 | $4.32 | $4.32 | 206,900 | — | — |
| 2025-11-19 | $4.57 | $4.57 | 116,600 | — | — |
| 2025-11-18 | $4.74 | $4.74 | 174,200 | — | — |
| 2025-11-17 | $4.94 | $4.94 | 79,200 | — | — |
| 2025-11-14 | $4.96 | $4.96 | 79,700 | — | — |
| 2025-11-13 | $5.05 | $5.05 | 107,900 | — | — |
| 2025-11-12 | $5.13 | $5.13 | 61,500 | — | — |
| 2025-11-11 | $5.03 | $5.03 | 125,900 | — | — |
| 2025-11-10 | $5.05 | $5.05 | 211,800 | — | — |
| 2025-11-07 | $5.28 | $5.28 | 391,800 | — | — |
| 2025-11-06 | $6.15 | $6.15 | 185,200 | — | — |
| 2025-11-05 | $6.58 | $6.58 | 158,300 | — | — |
| 2025-11-04 | $6.59 | $6.59 | 230,400 | — | — |
| 2025-11-03 | $6.60 | $6.60 | 557,700 | — | — |
| 2025-10-31 | $5.95 | $5.95 | 275,700 | — | — |
| 2025-10-30 | $5.67 | $5.67 | 457,100 | — | — |
| 2025-10-29 | $5.50 | $5.50 | 355,100 | — | — |
| 2025-10-28 | $5.50 | $5.50 | 857,400 | — | — |
| 2025-10-27 | $5.00 | $5.00 | 32,400 | — | — |
| 2025-10-24 | $4.96 | $4.96 | 41,300 | — | — |
| 2025-10-23 | $4.97 | $4.97 | 13,400 | — | — |
| 2025-10-22 | $4.86 | $4.86 | 65,100 | — | — |
| 2025-10-21 | $4.90 | $4.90 | 28,500 | — | — |
| 2025-10-20 | $4.99 | $4.99 | 133,900 | — | — |
| 2025-10-17 | $4.89 | $4.89 | 80,200 | — | — |
| 2025-10-16 | $4.92 | $4.92 | 70,400 | — | — |
| 2025-10-15 | $4.92 | $4.92 | 119,500 | — | — |
| 2025-10-14 | $4.86 | $4.86 | 170,000 | — | — |
| 2025-10-13 | $4.76 | $4.76 | 72,200 | — | — |
| 2025-10-10 | $4.73 | $4.73 | 51,800 | — | — |
| 2025-10-09 | $4.89 | $4.89 | 121,300 | — | — |
| 2025-10-08 | $4.70 | $4.70 | 19,700 | — | — |
| 2025-10-07 | $4.73 | $4.73 | 16,800 | — | — |
| 2025-10-06 | $4.75 | $4.75 | 27,600 | — | — |
| 2025-10-03 | $4.76 | $4.76 | 46,100 | — | — |
| 2025-10-02 | $4.76 | $4.76 | 15,700 | — | — |
| 2025-10-01 | $4.80 | $4.80 | 29,300 | — | — |
| 2025-09-30 | $4.76 | $4.76 | 68,100 | — | — |
| 2025-09-29 | $4.67 | $4.67 | 56,100 | — | — |
| 2025-09-26 | $4.78 | $4.78 | 19,900 | — | — |
| 2025-09-25 | $4.80 | $4.80 | 103,800 | — | — |
| 2025-09-24 | $4.67 | $4.67 | 67,700 | — | — |
| 2025-09-23 | $4.74 | $4.74 | 153,800 | — | — |
| 2025-09-22 | $4.83 | $4.83 | 95,300 | — | — |
| 2025-09-19 | $4.89 | $4.89 | 146,300 | — | — |
| 2025-09-18 | $4.93 | $4.93 | 45,200 | — | — |
| 2025-09-17 | $4.89 | $4.89 | 51,600 | — | — |
| 2025-09-16 | $4.77 | $4.77 | 60,100 | — | — |
| 2025-09-15 | $4.79 | $4.79 | 19,100 | — | — |
| 2025-09-12 | $4.83 | $4.83 | 7,200 | — | — |
| 2025-09-11 | $4.89 | $4.89 | 7,200 | — | — |
| 2025-09-10 | $4.87 | $4.87 | 13,600 | — | — |
| 2025-09-09 | $4.86 | $4.86 | 24,900 | — | — |
| 2025-09-08 | $4.90 | $4.90 | 123,300 | — | — |
| 2025-09-05 | $4.70 | $4.70 | 51,400 | — | — |
| 2025-09-04 | $4.68 | $4.68 | 96,100 | — | — |
| 2025-09-03 | $4.67 | $4.67 | 99,300 | — | — |
| 2025-09-02 | $4.69 | $4.69 | 103,800 | — | — |
| 2025-08-29 | $4.80 | $4.80 | 31,800 | — | — |
| 2025-08-28 | $4.81 | $4.81 | 57,000 | — | — |
| 2025-08-27 | $4.88 | $4.88 | 96,500 | — | — |
| 2025-08-26 | $4.77 | $4.77 | 39,300 | — | — |
| 2025-08-25 | $4.72 | $4.72 | 111,200 | — | — |
| 2025-08-22 | $4.86 | $4.86 | 187,800 | — | — |
| 2025-08-21 | $4.83 | $4.83 | 200,600 | — | — |
| 2025-08-20 | $4.91 | $4.91 | 48,800 | — | — |
| 2025-08-19 | $4.93 | $4.93 | 45,600 | — | — |
| 2025-08-18 | $4.92 | $4.92 | 13,000 | — | — |
| 2025-08-15 | $4.90 | $4.90 | 42,300 | — | — |
| 2025-08-14 | $4.92 | $4.92 | 11,300 | — | — |
| 2025-08-13 | $4.87 | $4.87 | 8,000 | — | — |
| 2025-08-12 | $4.88 | $4.88 | 50,700 | — | — |
| 2025-08-11 | $4.72 | $4.72 | 47,300 | — | — |
| 2025-08-08 | $4.71 | $4.71 | 77,400 | — | — |
| 2025-08-07 | $4.91 | $4.91 | 90,800 | — | — |
| 2025-08-06 | $4.97 | $4.97 | 9,600 | — | — |
| 2025-08-05 | $4.87 | $4.87 | 29,200 | — | — |
| 2025-08-04 | $4.91 | $4.91 | 64,100 | — | — |
| 2025-08-01 | $4.87 | $4.87 | 56,800 | — | — |
| 2025-07-31 | $4.90 | $4.90 | 45,700 | — | — |
| 2025-07-30 | $4.91 | $4.91 | 22,500 | — | — |
| 2025-07-29 | $4.98 | $4.98 | 73,900 | — | — |
| 2025-07-28 | $4.98 | $4.98 | 32,500 | — | — |
| 2025-07-25 | $5.03 | $5.03 | 123,900 | — | — |
| 2025-07-24 | $4.98 | $4.98 | 83,400 | — | — |
| 2025-07-23 | $5.03 | $5.03 | 72,700 | — | — |
| 2025-07-22 | $4.98 | $4.98 | 195,000 | — | — |
| 2025-07-21 | $5.01 | $5.01 | 100,900 | — | — |
| 2025-07-18 | $5.20 | $5.20 | 168,600 | — | — |
| 2025-07-17 | $5.05 | $5.05 | 96,400 | — | — |
| 2025-07-16 | $5.16 | $5.16 | 209,400 | — | — |
| 2025-07-15 | $4.92 | $4.92 | 84,300 | — | — |
| 2025-07-14 | $4.95 | $4.95 | 119,400 | — | — |
| 2025-07-11 | $5.00 | $5.00 | 294,300 | — | — |
| 2025-07-10 | $4.93 | $4.93 | 33,000 | — | — |
| 2025-07-09 | $5.04 | $5.04 | 89,500 | — | — |
| 2025-07-08 | $5.11 | $5.11 | 124,200 | — | — |
| 2025-07-07 | $4.97 | $4.97 | 121,100 | — | — |
| 2025-07-03 | $5.01 | $5.01 | 24,400 | — | — |
| 2025-07-02 | $5.02 | $5.02 | 33,100 | — | — |
| 2025-07-01 | $4.95 | $4.95 | 346,100 | — | — |
| 2025-06-30 | $4.85 | $4.85 | 34,500 | — | — |
| 2025-06-27 | $4.86 | $4.86 | 42,800 | — | — |
| 2025-06-26 | $4.82 | $4.82 | 213,900 | — | — |
| 2025-06-25 | $5.02 | $5.02 | 48,100 | — | — |
| 2025-06-24 | $4.98 | $4.98 | 65,600 | — | — |
| 2025-06-23 | $5.06 | $5.06 | 309,700 | — | — |
| 2025-06-20 | $4.79 | $4.79 | 69,400 | — | — |
| 2025-06-18 | $4.94 | $4.94 | 235,100 | — | — |
| 2025-06-17 | $4.83 | $4.83 | 209,600 | — | — |
| 2025-06-16 | $4.80 | $4.80 | 181,500 | — | — |
| 2025-06-13 | $4.61 | $4.61 | 87,800 | — | — |
| 2025-06-12 | $4.47 | $4.47 | 126,500 | — | — |
| 2025-06-11 | $4.46 | $4.46 | 232,100 | — | — |
| 2025-06-10 | $4.61 | $4.61 | 36,500 | — | — |
| 2025-06-09 | $4.53 | $4.53 | 64,800 | — | — |
| 2025-06-06 | $4.50 | $4.50 | 54,200 | — | — |
| 2025-06-05 | $4.58 | $4.58 | 146,100 | — | — |
| 2025-06-04 | $4.63 | $4.63 | 198,900 | — | — |
| 2025-06-03 | $4.89 | $4.89 | 135,600 | — | — |
| 2025-06-02 | $4.72 | $4.72 | 234,900 | — | — |
| 2025-05-30 | $4.52 | $4.52 | 414,400 | — | — |
| 2025-05-29 | $4.65 | $4.65 | 6,868,800 | — | — |
| 2025-05-28 | $3.88 | $3.88 | 10,200 | — | — |
| 2025-05-27 | $3.93 | $3.93 | 16,200 | — | — |
| 2025-05-23 | $3.91 | $3.91 | 35,900 | — | — |
| 2025-05-22 | $3.93 | $3.93 | 24,300 | — | — |
| 2025-05-21 | $3.96 | $3.96 | 23,800 | — | — |
| 2025-05-20 | $4.05 | $4.05 | 203,000 | — | — |
| 2025-05-19 | $3.93 | $3.93 | 26,600 | — | — |
| 2025-05-16 | $3.91 | $3.91 | 107,300 | — | — |
| 2025-05-15 | $3.80 | $3.80 | 81,100 | — | — |
| 2025-05-14 | $3.97 | $3.97 | 99,900 | — | — |
| 2025-05-13 | $3.99 | $3.99 | 91,700 | — | — |
| 2025-05-12 | $3.97 | $3.97 | 65,300 | — | — |
| 2025-05-09 | $3.87 | $3.87 | 80,900 | — | — |
| 2025-05-08 | $3.84 | $3.84 | 204,800 | — | — |
| 2025-05-07 | $3.75 | $3.75 | 33,500 | — | — |
| 2025-05-06 | $3.77 | $3.77 | 78,900 | — | — |
| 2025-05-05 | $3.66 | $3.66 | 45,200 | — | — |
| 2025-05-02 | $3.66 | $3.66 | 53,100 | — | — |
| 2025-05-01 | $3.66 | $3.66 | 66,800 | — | — |
| 2025-04-30 | $3.70 | $3.70 | 900 | — | — |
| 2025-04-29 | $3.64 | $3.64 | 14,700 | — | — |
| 2025-04-28 | $3.61 | $3.61 | 19,800 | — | — |
| 2025-04-25 | $3.71 | $3.71 | 2,000 | — | — |
| 2025-04-24 | $3.70 | $3.70 | 14,400 | — | — |
| 2025-04-23 | $3.67 | $3.67 | 33,600 | — | — |
| 2025-04-22 | $3.62 | $3.62 | 21,900 | — | — |
| 2025-04-21 | $3.59 | $3.59 | 3,000 | — | — |
| 2025-04-17 | $3.62 | $3.62 | 8,400 | — | — |
| 2025-04-16 | $3.62 | $3.62 | 59,700 | — | — |
| 2025-04-15 | $3.63 | $3.63 | 63,400 | — | — |
| 2025-04-14 | $3.69 | $3.69 | 14,700 | — | — |
| 2025-04-11 | $3.63 | $3.63 | 36,100 | — | — |
| 2025-04-10 | $3.58 | $3.58 | 4,900 | — | — |
| 2025-04-09 | $3.59 | $3.59 | 10,600 | — | — |
| 2025-04-08 | $3.53 | $3.53 | 27,500 | — | — |
| 2025-04-07 | $3.46 | $3.46 | 31,000 | — | — |
| 2025-04-04 | $3.56 | $3.56 | 59,100 | — | — |
| 2025-04-03 | $3.67 | $3.67 | 6,000 | — | — |
| 2025-04-02 | $3.83 | $3.83 | 7,700 | — | — |
| 2025-04-01 | $3.81 | $3.81 | 6,700 | — | — |
| 2025-03-31 | $3.78 | $3.78 | 22,200 | — | — |
| 2025-03-28 | $3.92 | $3.92 | 15,200 | — | — |
| 2025-03-27 | $4.06 | $4.06 | 25,500 | — | — |
| 2025-03-26 | $3.94 | $3.94 | 13,400 | — | — |
| 2025-03-25 | $4.02 | $4.02 | 46,000 | — | — |
| 2025-03-24 | $3.85 | $3.85 | 23,800 | — | — |
| 2025-03-21 | $3.82 | $3.82 | 3,900 | — | — |
| 2025-03-20 | $3.85 | $3.85 | 10,900 | — | — |
| 2025-03-19 | $3.88 | $3.88 | 15,500 | — | — |
| 2025-03-18 | $3.86 | $3.86 | 19,500 | — | — |
| 2025-03-17 | $3.97 | $3.97 | 21,600 | — | — |
| 2025-03-14 | $3.83 | $3.83 | 10,200 | — | — |
| 2025-03-13 | $3.67 | $3.67 | 8,100 | — | — |
| 2025-03-12 | $3.87 | $3.87 | 15,100 | — | — |
| 2025-03-11 | $3.67 | $3.67 | 7,800 | — | — |
| 2025-03-10 | $3.72 | $3.72 | 5,300 | — | — |
| 2025-03-07 | $3.87 | $3.87 | 20,900 | — | — |
| 2025-03-06 | $3.89 | $3.89 | 9,800 | — | — |
| 2025-03-05 | $3.81 | $3.81 | 18,300 | — | — |
| 2025-03-04 | $3.69 | $3.69 | 31,200 | — | — |
| 2025-03-03 | $3.71 | $3.71 | 21,000 | — | — |
| 2025-02-28 | $3.91 | $3.91 | 7,500 | — | — |
| 2025-02-27 | $3.93 | $3.93 | 10,700 | — | — |
| 2025-02-26 | $4.02 | $4.02 | 26,700 | — | — |
| 2025-02-25 | $3.85 | $3.85 | 51,700 | — | — |
| 2025-02-24 | $3.93 | $3.93 | 53,900 | — | — |
| 2025-02-21 | $4.07 | $4.07 | 48,900 | — | — |
| 2025-02-20 | $4.24 | $4.24 | 29,800 | — | — |
| 2025-02-19 | $4.28 | $4.28 | 53,500 | — | — |
| 2025-02-18 | $4.08 | $4.08 | 98,600 | — | — |
| 2025-02-14 | $4.01 | $4.01 | 207,900 | — | — |
| 2025-02-13 | $3.89 | $3.89 | 59,000 | — | — |
| 2025-02-12 | $3.89 | $3.89 | 42,100 | — | — |
| 2025-02-11 | $3.77 | $3.77 | 122,700 | — | — |
| 2025-02-10 | $3.73 | $3.73 | 37,300 | — | — |
| 2025-02-07 | $3.68 | $3.68 | 48,200 | — | — |
| 2025-02-06 | $3.77 | $3.77 | 110,000 | — | — |
| 2025-02-05 | $3.69 | $3.69 | 168,900 | — | — |
| 2025-02-04 | $3.71 | $3.71 | 26,100 | — | — |
| 2025-02-03 | $3.64 | $3.64 | 118,400 | — | — |
| 2025-01-31 | $3.72 | $3.72 | 24,800 | — | — |
| 2025-01-30 | $3.79 | $3.79 | 40,300 | — | — |
| 2025-01-29 | $3.91 | $3.91 | 165,700 | — | — |
| 2025-01-28 | $3.68 | $3.68 | 21,800 | — | — |
| 2025-01-27 | $3.67 | $3.67 | 48,300 | — | — |
| 2025-01-24 | $3.74 | $3.74 | 54,200 | — | — |
| 2025-01-23 | $3.76 | $3.76 | 76,400 | — | — |
| 2025-01-22 | $3.86 | $3.86 | 83,300 | — | — |
| 2025-01-21 | $3.98 | $3.98 | 163,800 | — | — |
| 2025-01-17 | $3.79 | $3.79 | 52,300 | — | — |
| 2025-01-16 | $3.78 | $3.78 | 34,000 | — | — |
| 2025-01-15 | $3.75 | $3.75 | 46,300 | — | — |
| 2025-01-14 | $3.61 | $3.61 | 26,400 | — | — |
| 2025-01-13 | $3.56 | $3.56 | 20,100 | — | — |
| 2025-01-10 | $3.65 | $3.65 | 23,900 | — | — |
| 2025-01-08 | $3.61 | $3.61 | 48,200 | — | — |
| 2025-01-07 | $3.90 | $3.90 | 117,300 | — | — |
| 2025-01-06 | $4.05 | $4.05 | 375,500 | — | — |
| 2025-01-03 | $3.71 | $3.71 | 257,300 | — | — |
| 2025-01-02 | $3.31 | $3.31 | 11,400 | — | — |