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
- 1994-04-04 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 | $3.44 | $4.29 | 3,300 | — | — |
| 2025-12-30 | $3.40 | $4.24 | 4,700 | — | — |
| 2025-12-29 | $3.49 | $4.35 | 4,200 | — | — |
| 2025-12-26 | $3.50 | $4.36 | 2,800 | — | — |
| 2025-12-24 | $3.45 | $4.30 | 2,000 | — | — |
| 2025-12-23 | $3.59 | $4.48 | 3,900 | — | — |
| 2025-12-22 | $3.68 | $4.59 | 7,100 | — | — |
| 2025-12-19 | $3.70 | $4.61 | 12,400 | — | — |
| 2025-12-18 | $3.75 | $4.68 | 4,300 | — | — |
| 2025-12-17 | $3.72 | $4.64 | 7,500 | — | — |
| 2025-12-16 | $3.80 | $4.74 | 900 | — | — |
| 2025-12-15 | $3.74 | $4.66 | 4,900 | — | — |
| 2025-12-12 | $3.87 | $4.82 | 1,400 | — | — |
| 2025-12-11 | $4.00 | $4.99 | 5,000 | — | — |
| 2025-12-10 | $4.17 | $5.20 | 1,500 | — | — |
| 2025-12-09 | $4.32 | $5.39 | 1,700 | — | — |
| 2025-12-08 | $4.05 | $5.05 | 7,200 | — | — |
| 2025-12-05 | $3.99 | $4.97 | 1,400 | — | — |
| 2025-12-04 | $3.95 | $4.92 | 1,900 | — | — |
| 2025-12-03 | $3.85 | $4.80 | 4,200 | — | — |
| 2025-12-02 | $3.57 | $4.45 | 12,700 | — | — |
| 2025-12-01 | $3.98 | $4.96 | 2,100 | — | — |
| 2025-11-28 | $4.30 | $5.36 | 800 | — | — |
| 2025-11-26 | $4.06 | $5.06 | 2,800 | — | — |
| 2025-11-25 | $4.45 | $5.55 | 2,600 | — | — |
| 2025-11-24 | $4.25 | $5.30 | 500 | — | — |
| 2025-11-21 | $4.09 | $5.10 | 6,500 | — | — |
| 2025-11-20 | $4.02 | $5.01 | 3,200 | — | — |
| 2025-11-19 | $4.06 | $5.06 | 6,000 | — | — |
| 2025-11-18 | $4.08 | $5.09 | 2,300 | — | — |
| 2025-11-17 | $4.06 | $5.06 | 3,500 | — | — |
| 2025-11-14 | $4.11 | $5.12 | 2,500 | — | — |
| 2025-11-13 | $4.09 | $5.10 | 900 | — | — |
| 2025-11-12 | $4.05 | $5.05 | 3,900 | — | — |
| 2025-11-11 | $4.04 | $5.04 | 10,000 | — | — |
| 2025-11-10 | $4.25 | $5.30 | 3,900 | — | — |
| 2025-11-07 | $4.20 | $5.24 | 4,100 | — | — |
| 2025-11-06 | $4.30 | $5.36 | 3,000 | — | — |
| 2025-11-05 | $4.38 | $5.46 | 1,700 | — | — |
| 2025-11-04 | $4.34 | $5.41 | 10,700 | — | — |
| 2025-11-03 | $4.49 | $5.60 | 1,500 | — | — |
| 2025-10-31 | $4.51 | $5.62 | 12,600 | — | — |
| 2025-10-30 | $4.49 | $5.60 | 3,200 | — | — |
| 2025-10-29 | $4.40 | $5.49 | 1,500 | — | — |
| 2025-10-28 | $4.51 | $5.62 | 2,300 | — | — |
| 2025-10-27 | $4.57 | $5.70 | 21,300 | — | — |
| 2025-10-24 | $4.35 | $5.42 | 4,000 | — | — |
| 2025-10-23 | $4.44 | $5.54 | 4,500 | — | — |
| 2025-10-22 | $4.44 | $5.54 | 3,100 | — | — |
| 2025-10-21 | $4.35 | $5.42 | 900 | — | — |
| 2025-10-20 | $4.52 | $5.64 | 4,500 | — | — |
| 2025-10-17 | $4.55 | $5.67 | 6,600 | — | — |
| 2025-10-16 | $4.50 | $5.61 | 6,900 | — | — |
| 2025-10-15 | $4.55 | $5.67 | 3,400 | — | — |
| 2025-10-14 | $4.54 | $5.66 | 3,600 | — | — |
| 2025-10-13 | $4.44 | $5.54 | 1,800 | — | — |
| 2025-10-10 | $4.43 | $5.52 | 5,000 | — | — |
| 2025-10-09 | $4.42 | $5.51 | 27,100 | — | — |
| 2025-10-08 | $4.48 | $5.59 | 3,500 | — | — |
| 2025-10-07 | $4.41 | $5.50 | 11,800 | — | — |
| 2025-10-06 | $4.54 | $5.66 | 3,400 | — | — |
| 2025-10-03 | $4.54 | $5.66 | 4,500 | — | — |
| 2025-10-02 | $4.53 | $5.65 | 10,400 | — | — |
| 2025-10-01 | $4.60 | $5.74 | 3,500 | — | — |
| 2025-09-30 | $4.64 | $5.78 | 4,100 | — | — |
| 2025-09-29 | $4.64 | $5.78 | 11,400 | — | — |
| 2025-09-26 | $4.80 | $5.98 | 10,100 | — | — |
| 2025-09-25 | $4.85 | $6.05 | 18,000 | — | — |
| 2025-09-24 | $4.92 | $6.13 | 12,100 | — | — |
| 2025-09-23 | $4.93 | $6.15 | 25,300 | — | — |
| 2025-09-22 | $4.91 | $6.12 | 39,600 | — | — |
| 2025-09-19 | $4.85 | $6.05 | 95,200 | — | — |
| 2025-09-18 | $4.50 | $5.61 | 27,800 | — | — |
| 2025-09-17 | $4.41 | $5.50 | 21,600 | — | — |
| 2025-09-16 | $4.47 | $5.57 | 14,600 | — | — |
| 2025-09-15 | $4.38 | $5.46 | 14,300 | — | — |
| 2025-09-12 | $4.52 | $5.64 | 11,700 | — | — |
| 2025-09-11 | $4.67 | $5.82 | 51,700 | — | — |
| 2025-09-10 | $4.48 | $5.59 | 71,700 | — | — |
| 2025-09-09 | $4.49 | $5.60 | 20,600 | — | — |
| 2025-09-08 | $4.32 | $5.39 | 29,200 | — | — |
| 2025-09-05 | $4.55 | $5.67 | 3,600 | — | — |
| 2025-09-04 | $4.64 | $5.78 | 56,900 | — | — |
| 2025-09-03 | $4.66 | $5.81 | 4,800 | — | — |
| 2025-09-02 | $4.72 | $5.88 | 9,600 | — | — |
| 2025-08-29 | $4.70 | $5.86 | 9,500 | — | — |
| 2025-08-28 | $4.75 | $5.92 | 49,200 | — | — |
| 2025-08-27 | $4.39 | $5.47 | 25,500 | — | — |
| 2025-08-26 | $4.40 | $5.49 | 24,100 | — | — |
| 2025-08-25 | $4.34 | $5.41 | 50,500 | — | — |
| 2025-08-22 | $4.58 | $5.71 | 19,400 | — | — |
| 2025-08-21 | $4.55 | $5.67 | 7,700 | — | — |
| 2025-08-20 | $4.68 | $5.83 | 28,000 | — | — |
| 2025-08-19 | $4.37 | $5.45 | 9,100 | — | — |
| 2025-08-18 | $4.23 | $5.27 | 27,300 | — | — |
| 2025-08-15 | $4.48 | $5.59 | 32,400 | — | — |
| 2025-08-14 | $4.11 | $5.12 | 28,400 | — | — |
| 2025-08-13 | $4.55 | $5.67 | 5,900 | — | — |
| 2025-08-12 | $4.71 | $5.87 | 5,900 | — | — |
| 2025-08-11 | $4.95 | $6.17 | 2,100 | — | — |
| 2025-08-08 | $4.90 | $6.11 | 3,500 | — | — |
| 2025-08-07 | $4.85 | $6.05 | 7,100 | — | — |
| 2025-08-06 | $5.31 | $6.62 | 10,600 | — | — |
| 2025-08-05 | $5.05 | $6.30 | 800 | — | — |
| 2025-08-04 | $5.11 | $6.37 | 3,700 | — | — |
| 2025-08-01 | $4.96 | $6.18 | 1,000 | — | — |
| 2025-07-31 | $4.75 | $5.92 | 3,300 | — | — |
| 2025-07-30 | $4.90 | $6.11 | 1,500 | — | — |
| 2025-07-29 | $4.97 | $6.20 | 6,200 | — | — |
| 2025-07-28 | $4.92 | $6.13 | 4,100 | — | — |
| 2025-07-25 | $5.00 | $6.23 | 9,000 | — | — |
| 2025-07-24 | $4.82 | $6.01 | 15,000 | — | — |
| 2025-07-23 | $4.95 | $6.17 | 5,800 | — | — |
| 2025-07-22 | $5.29 | $6.60 | 16,900 | — | — |
| 2025-07-21 | $4.70 | $5.86 | 8,600 | — | — |
| 2025-07-18 | $4.82 | $6.01 | 6,400 | — | — |
| 2025-07-17 | $4.85 | $6.05 | 6,200 | — | — |
| 2025-07-16 | $4.91 | $6.12 | 5,300 | — | — |
| 2025-07-15 | $4.91 | $6.12 | 16,900 | — | — |
| 2025-07-14 | $4.75 | $5.92 | 10,800 | — | — |
| 2025-07-11 | $4.80 | $5.98 | 3,400 | — | — |
| 2025-07-10 | $4.85 | $6.05 | 11,000 | — | — |
| 2025-07-09 | $4.90 | $6.11 | 7,200 | — | — |
| 2025-07-08 | $4.99 | $6.22 | 9,200 | — | — |
| 2025-07-07 | $4.90 | $6.11 | 5,700 | — | — |
| 2025-07-03 | $5.05 | $6.30 | 6,900 | — | — |
| 2025-07-02 | $5.10 | $6.36 | 7,300 | — | — |
| 2025-07-01 | $5.07 | $6.32 | 5,400 | — | — |
| 2025-06-30 | $5.19 | $6.47 | 10,700 | — | — |
| 2025-06-27 | $5.19 | $6.47 | 8,100 | — | — |
| 2025-06-26 | $5.43 | $6.77 | 146,800 | — | — |
| 2025-06-25 | $5.07 | $6.32 | 8,400 | — | — |
| 2025-06-24 | $5.06 | $6.31 | 7,900 | — | — |
| 2025-06-23 | $5.09 | $6.35 | 5,700 | — | — |
| 2025-06-20 | $5.13 | $6.40 | 1,200 | — | — |
| 2025-06-18 | $5.14 | $6.41 | 2,000 | — | — |
| 2025-06-17 | $5.00 | $6.23 | 6,500 | — | — |
| 2025-06-16 | $5.03 | $6.27 | 5,100 | — | — |
| 2025-06-13 | $5.09 | $6.35 | 2,400 | — | — |
| 2025-06-12 | $5.17 | $6.45 | 3,000 | — | — |
| 2025-06-11 | $5.40 | $6.73 | 6,600 | — | — |
| 2025-06-10 | $5.48 | $6.83 | 9,000 | — | — |
| 2025-06-09 | $5.10 | $6.36 | 17,100 | — | — |
| 2025-06-06 | $5.19 | $6.47 | 17,800 | — | — |
| 2025-06-05 | $4.94 | $6.16 | 13,600 | — | — |
| 2025-06-04 | $5.01 | $6.25 | 10,700 | — | — |
| 2025-06-03 | $5.05 | $6.30 | 5,200 | — | — |
| 2025-06-02 | $4.97 | $6.20 | 7,500 | — | — |
| 2025-05-30 | $5.12 | $6.38 | 9,500 | — | — |
| 2025-05-29 | $5.10 | $6.36 | 15,000 | — | — |
| 2025-05-28 | $4.83 | $6.02 | 5,400 | — | — |
| 2025-05-27 | $4.87 | $6.07 | 9,700 | — | — |
| 2025-05-23 | $4.83 | $6.02 | 2,900 | — | — |
| 2025-05-22 | $4.80 | $5.98 | 16,000 | — | — |
| 2025-05-21 | $4.85 | $6.05 | 13,800 | — | — |
| 2025-05-20 | $5.24 | $6.35 | 27,100 | — | — |
| 2025-05-19 | $5.02 | $6.08 | 16,300 | — | — |
| 2025-05-16 | $5.01 | $6.07 | 16,500 | — | — |
| 2025-05-15 | $5.01 | $6.07 | 3,600 | — | — |
| 2025-05-14 | $4.95 | $5.99 | 9,600 | — | — |
| 2025-05-13 | $5.05 | $6.12 | 4,200 | — | — |
| 2025-05-12 | $5.00 | $6.06 | 4,900 | — | — |
| 2025-05-09 | $5.05 | $6.12 | 6,700 | — | — |
| 2025-05-08 | $5.10 | $6.18 | 3,600 | — | — |
| 2025-05-07 | $4.87 | $5.90 | 5,300 | — | — |
| 2025-05-06 | $4.81 | $5.83 | 3,000 | — | — |
| 2025-05-05 | $4.88 | $5.91 | 6,900 | — | — |
| 2025-05-02 | $4.85 | $5.87 | 21,100 | — | — |
| 2025-05-01 | $5.20 | $6.30 | 7,600 | — | — |
| 2025-04-30 | $5.25 | $6.36 | 8,500 | — | — |
| 2025-04-29 | $5.52 | $6.69 | 9,400 | — | — |
| 2025-04-28 | $5.52 | $6.69 | 8,200 | — | — |
| 2025-04-25 | $5.62 | $6.81 | 7,100 | — | — |
| 2025-04-24 | $5.73 | $6.94 | 15,800 | — | — |
| 2025-04-23 | $5.65 | $6.84 | 18,900 | — | — |
| 2025-04-22 | $5.56 | $6.73 | 8,300 | — | — |
| 2025-04-21 | $5.55 | $6.72 | 15,900 | — | — |
| 2025-04-17 | $5.82 | $7.05 | 21,500 | — | — |
| 2025-04-16 | $6.03 | $7.30 | 8,500 | — | — |
| 2025-04-15 | $5.51 | $6.67 | 20,300 | — | — |
| 2025-04-14 | $5.57 | $6.75 | 3,600 | — | — |
| 2025-04-11 | $5.43 | $6.58 | 2,100 | — | — |
| 2025-04-10 | $5.53 | $6.70 | 9,400 | — | — |
| 2025-04-09 | $5.25 | $6.36 | 19,400 | — | — |
| 2025-04-08 | $5.27 | $6.38 | 38,000 | — | — |
| 2025-04-07 | $5.49 | $6.65 | 15,400 | — | — |
| 2025-04-04 | $6.45 | $7.81 | 12,400 | — | — |
| 2025-04-03 | $6.33 | $7.67 | 5,900 | — | — |
| 2025-04-02 | $6.25 | $7.57 | 4,100 | — | — |
| 2025-04-01 | $6.44 | $7.80 | 4,600 | — | — |
| 2025-03-31 | $6.37 | $7.71 | 5,200 | — | — |
| 2025-03-28 | $6.30 | $7.63 | 8,500 | — | — |
| 2025-03-27 | $6.42 | $7.77 | 800 | — | — |
| 2025-03-26 | $6.43 | $7.79 | 21,500 | — | — |
| 2025-03-25 | $6.38 | $7.73 | 4,800 | — | — |
| 2025-03-24 | $6.37 | $7.71 | 9,800 | — | — |
| 2025-03-21 | $6.58 | $7.97 | 17,200 | — | — |
| 2025-03-20 | $6.41 | $7.76 | 11,900 | — | — |
| 2025-03-19 | $6.22 | $7.53 | 18,000 | — | — |
| 2025-03-18 | $6.25 | $7.57 | 62,100 | — | — |
| 2025-03-17 | $6.47 | $7.84 | 13,100 | — | — |
| 2025-03-14 | $6.52 | $7.90 | 9,800 | — | — |
| 2025-03-13 | $6.49 | $7.86 | 9,500 | — | — |
| 2025-03-12 | $6.40 | $7.75 | 27,500 | — | — |
| 2025-03-11 | $6.51 | $7.88 | 6,500 | — | — |
| 2025-03-10 | $6.50 | $7.87 | 53,000 | — | — |
| 2025-03-07 | $7.17 | $8.68 | 6,800 | — | — |
| 2025-03-06 | $7.03 | $8.51 | 10,900 | — | — |
| 2025-03-05 | $7.12 | $8.62 | 22,900 | — | — |
| 2025-03-04 | $6.60 | $7.99 | 14,300 | — | — |
| 2025-03-03 | $6.72 | $8.14 | 36,700 | — | — |
| 2025-02-28 | $7.90 | $9.57 | 6,200 | — | — |
| 2025-02-27 | $8.00 | $9.69 | 9,800 | — | — |
| 2025-02-26 | $7.59 | $9.19 | 2,600 | — | — |
| 2025-02-25 | $7.46 | $9.03 | 15,400 | — | — |
| 2025-02-24 | $7.60 | $9.20 | 6,100 | — | — |
| 2025-02-21 | $7.71 | $9.34 | 15,400 | — | — |
| 2025-02-20 | $8.05 | $9.75 | 20,800 | — | — |
| 2025-02-19 | $7.52 | $9.11 | 19,700 | — | — |
| 2025-02-18 | $7.42 | $8.99 | 15,500 | — | — |
| 2025-02-14 | $7.84 | $9.49 | 9,600 | — | — |
| 2025-02-13 | $7.89 | $9.25 | 12,700 | — | — |
| 2025-02-12 | $7.72 | $9.05 | 11,900 | — | — |
| 2025-02-11 | $8.08 | $9.48 | 35,400 | — | — |
| 2025-02-10 | $8.34 | $9.78 | 25,300 | — | — |
| 2025-02-07 | $8.60 | $10.09 | 72,600 | — | — |
| 2025-02-06 | $7.94 | $9.31 | 4,200 | — | — |
| 2025-02-05 | $7.96 | $9.33 | 5,800 | — | — |
| 2025-02-04 | $7.84 | $9.19 | 15,900 | — | — |
| 2025-02-03 | $7.57 | $8.88 | 14,700 | — | — |
| 2025-01-31 | $7.79 | $9.14 | 9,700 | — | — |
| 2025-01-30 | $7.79 | $9.14 | 5,600 | — | — |
| 2025-01-29 | $7.62 | $8.94 | 6,800 | — | — |
| 2025-01-28 | $7.48 | $8.77 | 8,200 | — | — |
| 2025-01-27 | $7.66 | $8.98 | 1,300 | — | — |
| 2025-01-24 | $7.60 | $8.91 | 700 | — | — |
| 2025-01-23 | $7.61 | $8.92 | 3,800 | — | — |
| 2025-01-22 | $7.47 | $8.76 | 7,200 | — | — |
| 2025-01-21 | $7.35 | $8.62 | 6,800 | — | — |
| 2025-01-17 | $7.40 | $8.68 | 9,700 | — | — |
| 2025-01-16 | $7.04 | $8.26 | 6,300 | — | — |
| 2025-01-15 | $7.06 | $8.28 | 20,000 | — | — |
| 2025-01-14 | $7.40 | $8.68 | 3,400 | — | — |
| 2025-01-13 | $7.25 | $8.50 | 2,400 | — | — |
| 2025-01-10 | $7.10 | $8.33 | 17,200 | — | — |
| 2025-01-08 | $7.40 | $8.68 | 5,200 | — | — |
| 2025-01-07 | $7.75 | $9.09 | 17,500 | — | — |
| 2025-01-06 | $7.42 | $8.70 | 34,300 | — | — |
| 2025-01-03 | $7.62 | $8.94 | 14,500 | — | — |
| 2025-01-02 | $7.38 | $8.65 | 27,600 | — | — |