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
- 2003-03-24 to 2026-09-01
- 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 | $4.26 | $5.21 | 9,100 | — | — |
| 2025-12-30 | $4.28 | $5.23 | 41,500 | — | — |
| 2025-12-29 | $4.18 | $5.11 | 14,400 | — | — |
| 2025-12-26 | $4.19 | $5.12 | 20,400 | — | — |
| 2025-12-24 | $4.25 | $5.19 | 43,900 | — | — |
| 2025-12-23 | $4.33 | $5.29 | 8,600 | — | — |
| 2025-12-22 | $4.33 | $5.29 | 8,900 | — | — |
| 2025-12-19 | $4.32 | $5.28 | 19,800 | — | — |
| 2025-12-18 | $4.31 | $5.27 | 22,000 | — | — |
| 2025-12-17 | $4.29 | $5.24 | 38,200 | — | — |
| 2025-12-16 | $4.35 | $5.32 | 8,800 | — | — |
| 2025-12-15 | $4.42 | $5.40 | 10,800 | — | — |
| 2025-12-12 | $4.28 | $5.23 | 27,100 | — | — |
| 2025-12-11 | $4.21 | $5.14 | 29,300 | — | — |
| 2025-12-10 | $4.22 | $5.16 | 9,100 | — | — |
| 2025-12-09 | $4.18 | $5.11 | 20,800 | — | — |
| 2025-12-08 | $4.15 | $5.07 | 63,100 | — | — |
| 2025-12-05 | $4.15 | $5.07 | 19,400 | — | — |
| 2025-12-04 | $4.17 | $5.10 | 49,100 | — | — |
| 2025-12-03 | $4.12 | $5.03 | 18,400 | — | — |
| 2025-12-02 | $4.00 | $4.89 | 17,300 | — | — |
| 2025-12-01 | $4.13 | $5.05 | 17,200 | — | — |
| 2025-11-28 | $4.13 | $5.05 | 20,100 | — | — |
| 2025-11-26 | $4.08 | $4.99 | 19,500 | — | — |
| 2025-11-25 | $4.06 | $4.96 | 18,200 | — | — |
| 2025-11-24 | $4.07 | $4.97 | 23,600 | — | — |
| 2025-11-21 | $4.07 | $4.97 | 45,500 | — | — |
| 2025-11-20 | $4.12 | $5.03 | 58,400 | — | — |
| 2025-11-19 | $4.13 | $5.05 | 23,200 | — | — |
| 2025-11-18 | $4.21 | $5.14 | 18,100 | — | — |
| 2025-11-17 | $4.10 | $5.01 | 98,100 | — | — |
| 2025-11-14 | $4.29 | $5.24 | 20,800 | — | — |
| 2025-11-13 | $4.30 | $5.25 | 75,900 | — | — |
| 2025-11-12 | $4.45 | $5.44 | 545,400 | — | — |
| 2025-11-11 | $4.17 | $5.10 | 23,300 | — | — |
| 2025-11-10 | $4.21 | $5.14 | 23,500 | — | — |
| 2025-11-07 | $4.15 | $5.07 | 27,900 | — | — |
| 2025-11-06 | $4.20 | $5.13 | 27,000 | — | — |
| 2025-11-05 | $4.29 | $5.24 | 20,400 | — | — |
| 2025-11-04 | $4.26 | $5.21 | 13,500 | — | — |
| 2025-11-03 | $4.24 | $5.18 | 26,900 | — | — |
| 2025-10-31 | $4.27 | $5.22 | 33,300 | — | — |
| 2025-10-30 | $4.26 | $5.21 | 20,400 | — | — |
| 2025-10-29 | $4.32 | $5.28 | 88,800 | — | — |
| 2025-10-28 | $4.37 | $5.34 | 61,800 | — | — |
| 2025-10-27 | $4.45 | $5.44 | 68,200 | — | — |
| 2025-10-24 | $4.40 | $5.38 | 10,400 | — | — |
| 2025-10-23 | $4.30 | $5.25 | 12,100 | — | — |
| 2025-10-22 | $4.29 | $5.24 | 23,500 | — | — |
| 2025-10-21 | $4.41 | $5.39 | 33,200 | — | — |
| 2025-10-20 | $4.27 | $5.22 | 35,000 | — | — |
| 2025-10-17 | $4.25 | $5.19 | 39,400 | — | — |
| 2025-10-16 | $4.32 | $5.28 | 14,000 | — | — |
| 2025-10-15 | $4.43 | $5.41 | 30,000 | — | — |
| 2025-10-14 | $4.30 | $5.25 | 30,000 | — | — |
| 2025-10-13 | $4.28 | $5.23 | 32,000 | — | — |
| 2025-10-10 | $4.48 | $5.47 | 47,700 | — | — |
| 2025-10-09 | $4.44 | $5.43 | 48,600 | — | — |
| 2025-10-08 | $4.41 | $5.39 | 27,000 | — | — |
| 2025-10-07 | $4.47 | $5.46 | 29,800 | — | — |
| 2025-10-06 | $4.57 | $5.58 | 26,100 | — | — |
| 2025-10-03 | $4.66 | $5.69 | 11,400 | — | — |
| 2025-10-02 | $4.56 | $5.57 | 85,200 | — | — |
| 2025-10-01 | $4.69 | $5.73 | 26,900 | — | — |
| 2025-09-30 | $4.71 | $5.76 | 22,100 | — | — |
| 2025-09-29 | $4.74 | $5.79 | 55,300 | — | — |
| 2025-09-26 | $4.90 | $5.99 | 18,900 | — | — |
| 2025-09-25 | $4.92 | $6.01 | 32,900 | — | — |
| 2025-09-24 | $4.86 | $5.94 | 12,700 | — | — |
| 2025-09-23 | $4.91 | $6.00 | 42,200 | — | — |
| 2025-09-22 | $4.91 | $6.00 | 32,500 | — | — |
| 2025-09-19 | $5.00 | $6.11 | 75,400 | — | — |
| 2025-09-18 | $5.02 | $6.13 | 130,300 | — | — |
| 2025-09-17 | $4.60 | $5.62 | 160,400 | — | — |
| 2025-09-16 | $4.47 | $5.46 | 55,200 | — | — |
| 2025-09-15 | $4.40 | $5.38 | 88,900 | — | — |
| 2025-09-12 | $4.59 | $5.61 | 69,100 | — | — |
| 2025-09-11 | $4.67 | $5.71 | 117,900 | — | — |
| 2025-09-10 | $4.63 | $5.66 | 31,400 | — | — |
| 2025-09-09 | $4.59 | $5.61 | 34,600 | — | — |
| 2025-09-08 | $4.68 | $5.72 | 102,400 | — | — |
| 2025-09-05 | $4.44 | $5.43 | 74,700 | — | — |
| 2025-09-04 | $4.46 | $5.45 | 110,500 | — | — |
| 2025-09-03 | $4.32 | $5.28 | 48,300 | — | — |
| 2025-09-02 | $4.37 | $5.34 | 124,100 | — | — |
| 2025-08-29 | $4.12 | $5.03 | 70,100 | — | — |
| 2025-08-28 | $4.14 | $5.06 | 42,600 | — | — |
| 2025-08-27 | $4.03 | $4.92 | 49,600 | — | — |
| 2025-08-26 | $4.10 | $5.01 | 16,200 | — | — |
| 2025-08-25 | $4.10 | $5.01 | 35,700 | — | — |
| 2025-08-22 | $4.10 | $5.01 | 38,300 | — | — |
| 2025-08-21 | $4.06 | $4.96 | 29,600 | — | — |
| 2025-08-20 | $4.07 | $4.97 | 26,400 | — | — |
| 2025-08-19 | $4.03 | $4.92 | 13,100 | — | — |
| 2025-08-18 | $4.04 | $4.94 | 54,100 | — | — |
| 2025-08-15 | $4.06 | $4.96 | 23,000 | — | — |
| 2025-08-14 | $4.12 | $5.03 | 69,900 | — | — |
| 2025-08-13 | $4.10 | $5.01 | 63,500 | — | — |
| 2025-08-12 | $4.13 | $5.05 | 58,000 | — | — |
| 2025-08-11 | $4.02 | $4.91 | 18,900 | — | — |
| 2025-08-08 | $4.05 | $4.95 | 23,900 | — | — |
| 2025-08-07 | $4.00 | $4.89 | 35,300 | — | — |
| 2025-08-06 | $3.86 | $4.72 | 26,900 | — | — |
| 2025-08-05 | $3.93 | $4.80 | 82,300 | — | — |
| 2025-08-04 | $4.05 | $4.95 | 7,600 | — | — |
| 2025-08-01 | $4.12 | $5.03 | 37,700 | — | — |
| 2025-07-31 | $4.06 | $4.96 | 10,000 | — | — |
| 2025-07-30 | $4.00 | $4.89 | 35,400 | — | — |
| 2025-07-29 | $4.18 | $5.11 | 23,300 | — | — |
| 2025-07-28 | $4.22 | $5.16 | 23,000 | — | — |
| 2025-07-25 | $4.23 | $5.17 | 20,600 | — | — |
| 2025-07-24 | $4.17 | $5.10 | 31,100 | — | — |
| 2025-07-23 | $4.19 | $5.12 | 30,900 | — | — |
| 2025-07-22 | $4.15 | $5.07 | 8,900 | — | — |
| 2025-07-21 | $4.15 | $5.07 | 13,100 | — | — |
| 2025-07-18 | $4.22 | $5.16 | 29,900 | — | — |
| 2025-07-17 | $4.26 | $5.21 | 28,100 | — | — |
| 2025-07-16 | $4.36 | $5.33 | 18,400 | — | — |
| 2025-07-15 | $4.28 | $5.23 | 17,500 | — | — |
| 2025-07-14 | $4.31 | $5.27 | 39,900 | — | — |
| 2025-07-11 | $4.19 | $5.12 | 32,500 | — | — |
| 2025-07-10 | $4.23 | $5.17 | 39,700 | — | — |
| 2025-07-09 | $4.15 | $5.07 | 60,200 | — | — |
| 2025-07-08 | $4.08 | $4.99 | 296,900 | — | — |
| 2025-07-07 | $4.14 | $5.06 | 22,000 | — | — |
| 2025-07-03 | $4.18 | $5.11 | 9,700 | — | — |
| 2025-07-02 | $4.13 | $5.05 | 17,400 | — | — |
| 2025-07-01 | $4.12 | $5.03 | 7,800 | — | — |
| 2025-06-30 | $4.08 | $4.99 | 23,800 | — | — |
| 2025-06-27 | $4.11 | $5.02 | 23,400 | — | — |
| 2025-06-26 | $4.27 | $5.22 | 39,700 | — | — |
| 2025-06-25 | $4.16 | $5.08 | 36,700 | — | — |
| 2025-06-24 | $4.22 | $5.16 | 59,200 | — | — |
| 2025-06-23 | $4.20 | $5.13 | 2,900 | — | — |
| 2025-06-20 | $4.23 | $5.17 | 17,300 | — | — |
| 2025-06-18 | $4.22 | $5.16 | 15,700 | — | — |
| 2025-06-17 | $4.34 | $5.30 | 4,800 | — | — |
| 2025-06-16 | $4.26 | $5.21 | 20,300 | — | — |
| 2025-06-13 | $4.32 | $5.28 | 16,100 | — | — |
| 2025-06-12 | $4.40 | $5.38 | 25,000 | — | — |
| 2025-06-11 | $4.30 | $5.25 | 41,100 | — | — |
| 2025-06-10 | $4.22 | $5.16 | 11,600 | — | — |
| 2025-06-09 | $4.20 | $5.13 | 16,800 | — | — |
| 2025-06-06 | $4.24 | $5.18 | 12,100 | — | — |
| 2025-06-05 | $4.22 | $5.16 | 19,000 | — | — |
| 2025-06-04 | $4.25 | $5.19 | 21,800 | — | — |
| 2025-06-03 | $4.06 | $4.96 | 19,400 | — | — |
| 2025-06-02 | $4.25 | $5.19 | 53,700 | — | — |
| 2025-05-30 | $4.08 | $4.99 | 8,800 | — | — |
| 2025-05-29 | $4.10 | $5.01 | 8,400 | — | — |
| 2025-05-28 | $4.15 | $5.07 | 18,800 | — | — |
| 2025-05-27 | $4.15 | $5.07 | 10,800 | — | — |
| 2025-05-23 | $4.03 | $4.92 | 10,200 | — | — |
| 2025-05-22 | $4.07 | $4.97 | 27,500 | — | — |
| 2025-05-21 | $4.12 | $5.03 | 60,000 | — | — |
| 2025-05-20 | $4.06 | $4.96 | 13,200 | — | — |
| 2025-05-19 | $4.05 | $4.95 | 18,400 | — | — |
| 2025-05-16 | $4.12 | $5.03 | 16,700 | — | — |
| 2025-05-15 | $4.08 | $4.99 | 13,400 | — | — |
| 2025-05-14 | $4.12 | $5.03 | 50,100 | — | — |
| 2025-05-13 | $4.12 | $5.03 | 19,800 | — | — |
| 2025-05-12 | $4.22 | $5.16 | 26,500 | — | — |
| 2025-05-09 | $4.09 | $5.00 | 37,200 | — | — |
| 2025-05-08 | $4.15 | $5.07 | 49,700 | — | — |
| 2025-05-07 | $4.03 | $4.92 | 44,900 | — | — |
| 2025-05-06 | $4.00 | $4.89 | 14,500 | — | — |
| 2025-05-05 | $3.84 | $4.69 | 14,100 | — | — |
| 2025-05-02 | $3.93 | $4.80 | 20,000 | — | — |
| 2025-05-01 | $3.80 | $4.64 | 8,500 | — | — |
| 2025-04-30 | $3.88 | $4.74 | 16,400 | — | — |
| 2025-04-29 | $3.98 | $4.86 | 39,100 | — | — |
| 2025-04-28 | $3.87 | $4.73 | 14,600 | — | — |
| 2025-04-25 | $3.81 | $4.66 | 5,900 | — | — |
| 2025-04-24 | $3.92 | $4.79 | 9,300 | — | — |
| 2025-04-23 | $3.87 | $4.73 | 39,000 | — | — |
| 2025-04-22 | $3.78 | $4.62 | 35,000 | — | — |
| 2025-04-21 | $3.74 | $4.57 | 15,900 | — | — |
| 2025-04-17 | $3.69 | $4.51 | 21,300 | — | — |
| 2025-04-16 | $3.60 | $4.40 | 38,900 | — | — |
| 2025-04-15 | $3.70 | $4.52 | 30,700 | — | — |
| 2025-04-14 | $3.75 | $4.58 | 45,200 | — | — |
| 2025-04-11 | $3.57 | $4.36 | 41,100 | — | — |
| 2025-04-10 | $3.57 | $4.36 | 36,300 | — | — |
| 2025-04-09 | $3.73 | $4.56 | 85,400 | — | — |
| 2025-04-08 | $3.53 | $4.31 | 67,900 | — | — |
| 2025-04-07 | $3.65 | $4.46 | 107,400 | — | — |
| 2025-04-04 | $3.79 | $4.63 | 130,800 | — | — |
| 2025-04-03 | $4.14 | $5.06 | 36,500 | — | — |
| 2025-04-02 | $4.19 | $5.12 | 53,000 | — | — |
| 2025-04-01 | $4.17 | $5.10 | 128,200 | — | — |
| 2025-03-31 | $4.42 | $5.40 | 153,300 | — | — |
| 2025-03-28 | $4.78 | $5.84 | 168,000 | — | — |
| 2025-03-27 | $5.26 | $6.43 | 198,300 | — | — |
| 2025-03-26 | $4.82 | $5.89 | 62,100 | — | — |
| 2025-03-25 | $4.73 | $5.78 | 27,700 | — | — |
| 2025-03-24 | $4.72 | $5.77 | 52,800 | — | — |
| 2025-03-21 | $4.53 | $5.54 | 45,500 | — | — |
| 2025-03-20 | $4.64 | $5.67 | 26,000 | — | — |
| 2025-03-19 | $4.52 | $5.52 | 16,300 | — | — |
| 2025-03-18 | $4.64 | $5.67 | 41,600 | — | — |
| 2025-03-17 | $4.55 | $5.56 | 30,400 | — | — |
| 2025-03-14 | $4.43 | $5.41 | 67,400 | — | — |
| 2025-03-13 | $4.31 | $5.27 | 28,500 | — | — |
| 2025-03-12 | $4.32 | $5.28 | 18,800 | — | — |
| 2025-03-11 | $4.22 | $5.16 | 37,700 | — | — |
| 2025-03-10 | $4.32 | $5.28 | 21,000 | — | — |
| 2025-03-07 | $4.41 | $5.39 | 27,300 | — | — |
| 2025-03-06 | $4.40 | $5.38 | 40,400 | — | — |
| 2025-03-05 | $4.50 | $5.50 | 36,200 | — | — |
| 2025-03-04 | $4.30 | $5.25 | 45,300 | — | — |
| 2025-03-03 | $4.32 | $5.28 | 28,600 | — | — |
| 2025-02-28 | $4.49 | $5.49 | 103,600 | — | — |
| 2025-02-27 | $4.76 | $5.82 | 45,200 | — | — |
| 2025-02-26 | $4.78 | $5.84 | 66,500 | — | — |
| 2025-02-25 | $4.58 | $5.60 | 81,900 | — | — |
| 2025-02-24 | $4.59 | $5.61 | 122,800 | — | — |
| 2025-02-21 | $4.58 | $5.60 | 40,700 | — | — |
| 2025-02-20 | $4.46 | $5.45 | 34,200 | — | — |
| 2025-02-19 | $4.49 | $5.49 | 39,400 | — | — |
| 2025-02-18 | $4.46 | $5.45 | 41,800 | — | — |
| 2025-02-14 | $4.45 | $5.44 | 90,300 | — | — |
| 2025-02-13 | $4.24 | $5.18 | 12,000 | — | — |
| 2025-02-12 | $4.15 | $5.07 | 44,400 | — | — |
| 2025-02-11 | $4.17 | $5.10 | 34,200 | — | — |
| 2025-02-10 | $4.19 | $5.12 | 42,800 | — | — |
| 2025-02-07 | $4.10 | $5.01 | 25,100 | — | — |
| 2025-02-06 | $4.10 | $5.01 | 9,700 | — | — |
| 2025-02-05 | $4.10 | $5.01 | 7,200 | — | — |
| 2025-02-04 | $4.18 | $5.11 | 21,200 | — | — |
| 2025-02-03 | $4.04 | $4.94 | 31,500 | — | — |
| 2025-01-31 | $4.05 | $4.95 | 23,400 | — | — |
| 2025-01-30 | $4.18 | $5.11 | 28,300 | — | — |
| 2025-01-29 | $4.15 | $5.07 | 11,200 | — | — |
| 2025-01-28 | $4.12 | $5.03 | 21,700 | — | — |
| 2025-01-27 | $4.16 | $5.08 | 68,400 | — | — |
| 2025-01-24 | $4.05 | $4.95 | 63,800 | — | — |
| 2025-01-23 | $3.98 | $4.86 | 13,400 | — | — |
| 2025-01-22 | $3.98 | $4.86 | 16,000 | — | — |
| 2025-01-21 | $3.99 | $4.88 | 16,900 | — | — |
| 2025-01-17 | $3.94 | $4.81 | 18,800 | — | — |
| 2025-01-16 | $3.89 | $4.75 | 10,800 | — | — |
| 2025-01-15 | $3.93 | $4.80 | 12,900 | — | — |
| 2025-01-14 | $3.94 | $4.81 | 26,400 | — | — |
| 2025-01-13 | $3.95 | $4.83 | 21,600 | — | — |
| 2025-01-10 | $3.86 | $4.72 | 47,200 | — | — |
| 2025-01-08 | $3.96 | $4.84 | 19,900 | — | — |
| 2025-01-07 | $3.98 | $4.86 | 31,600 | — | — |
| 2025-01-06 | $4.03 | $4.92 | 22,100 | — | — |
| 2025-01-03 | $4.08 | $4.99 | 13,200 | — | — |
| 2025-01-02 | $4.08 | $4.99 | 19,600 | — | — |