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
- 2007-08-03 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 | $4.37 | $4.40 | 16,700 | — | — |
| 2025-12-30 | $4.14 | $4.17 | 25,500 | — | — |
| 2025-12-29 | $4.25 | $4.28 | 10,400 | — | — |
| 2025-12-26 | $4.28 | $4.31 | 30,200 | — | — |
| 2025-12-24 | $4.14 | $4.17 | 8,000 | — | — |
| 2025-12-23 | $4.21 | $4.24 | 5,900 | — | — |
| 2025-12-22 | $4.26 | $4.29 | 22,000 | — | — |
| 2025-12-19 | $4.20 | $4.23 | 35,100 | — | — |
| 2025-12-18 | $4.31 | $4.34 | 6,800 | — | — |
| 2025-12-17 | $4.25 | $4.28 | 9,300 | — | — |
| 2025-12-16 | $4.42 | $4.45 | 17,400 | — | — |
| 2025-12-15 | $4.36 | $4.39 | 19,200 | — | — |
| 2025-12-12 | $4.53 | $4.57 | 11,700 | — | — |
| 2025-12-11 | $4.45 | $4.48 | 10,300 | — | — |
| 2025-12-10 | $4.50 | $4.54 | 7,200 | — | — |
| 2025-12-09 | $4.54 | $4.58 | 13,300 | — | — |
| 2025-12-08 | $4.65 | $4.69 | 6,600 | — | — |
| 2025-12-05 | $4.49 | $4.52 | 7,500 | — | — |
| 2025-12-04 | $4.46 | $4.49 | 8,500 | — | — |
| 2025-12-03 | $4.47 | $4.50 | 20,500 | — | — |
| 2025-12-02 | $4.53 | $4.57 | 4,100 | — | — |
| 2025-12-01 | $4.56 | $4.60 | 4,500 | — | — |
| 2025-11-28 | $4.45 | $4.48 | 7,700 | — | — |
| 2025-11-26 | $4.53 | $4.57 | 8,500 | — | — |
| 2025-11-25 | $4.54 | $4.58 | 4,900 | — | — |
| 2025-11-24 | $4.37 | $4.40 | 5,500 | — | — |
| 2025-11-21 | $4.48 | $4.51 | 4,700 | — | — |
| 2025-11-20 | $4.54 | $4.58 | 10,000 | — | — |
| 2025-11-19 | $4.68 | $4.72 | 11,400 | — | — |
| 2025-11-18 | $4.86 | $4.90 | 18,000 | — | — |
| 2025-11-17 | $4.98 | $5.02 | 21,100 | — | — |
| 2025-11-14 | $5.05 | $5.09 | 45,200 | — | — |
| 2025-11-13 | $5.18 | $5.18 | 12,700 | — | — |
| 2025-11-12 | $5.10 | $5.10 | 11,500 | — | — |
| 2025-11-11 | $5.16 | $5.16 | 3,500 | — | — |
| 2025-11-10 | $5.10 | $5.10 | 6,100 | — | — |
| 2025-11-07 | $5.04 | $5.04 | 8,600 | — | — |
| 2025-11-06 | $5.03 | $5.03 | 2,600 | — | — |
| 2025-11-05 | $5.06 | $5.06 | 3,600 | — | — |
| 2025-11-04 | $5.06 | $5.06 | 8,700 | — | — |
| 2025-11-03 | $5.14 | $5.14 | 12,400 | — | — |
| 2025-10-31 | $5.09 | $5.09 | 6,400 | — | — |
| 2025-10-30 | $5.05 | $5.05 | 6,700 | — | — |
| 2025-10-29 | $4.99 | $4.99 | 1,500 | — | — |
| 2025-10-28 | $5.02 | $5.02 | 17,100 | — | — |
| 2025-10-27 | $5.10 | $5.10 | 57,100 | — | — |
| 2025-10-24 | $5.17 | $5.17 | 14,800 | — | — |
| 2025-10-23 | $5.00 | $5.00 | 26,700 | — | — |
| 2025-10-22 | $5.06 | $5.06 | 16,400 | — | — |
| 2025-10-21 | $5.12 | $5.12 | 1,900 | — | — |
| 2025-10-20 | $5.18 | $5.18 | 18,400 | — | — |
| 2025-10-17 | $4.99 | $4.99 | 29,200 | — | — |
| 2025-10-16 | $4.98 | $4.98 | 34,600 | — | — |
| 2025-10-15 | $5.05 | $5.05 | 64,600 | — | — |
| 2025-10-14 | $5.02 | $5.02 | 7,100 | — | — |
| 2025-10-13 | $4.96 | $4.96 | 20,900 | — | — |
| 2025-10-10 | $4.85 | $4.85 | 79,900 | — | — |
| 2025-10-09 | $4.58 | $4.58 | 44,400 | — | — |
| 2025-10-08 | $4.50 | $4.50 | 25,600 | — | — |
| 2025-10-07 | $4.43 | $4.43 | 3,200 | — | — |
| 2025-10-06 | $4.50 | $4.50 | 22,200 | — | — |
| 2025-10-03 | $4.50 | $4.50 | 12,200 | — | — |
| 2025-10-02 | $4.35 | $4.35 | 5,100 | — | — |
| 2025-10-01 | $4.46 | $4.46 | 20,300 | — | — |
| 2025-09-30 | $4.36 | $4.36 | 42,300 | — | — |
| 2025-09-29 | $4.16 | $4.16 | 156,200 | — | — |
| 2025-09-26 | $4.20 | $4.20 | 49,900 | — | — |
| 2025-09-25 | $4.18 | $4.18 | 4,600 | — | — |
| 2025-09-24 | $4.22 | $4.22 | 45,100 | — | — |
| 2025-09-23 | $4.00 | $4.00 | 8,100 | — | — |
| 2025-09-22 | $4.01 | $4.01 | 2,300 | — | — |
| 2025-09-19 | $4.03 | $4.03 | 13,400 | — | — |
| 2025-09-18 | $4.08 | $4.08 | 5,200 | — | — |
| 2025-09-17 | $4.02 | $4.02 | 1,400 | — | — |
| 2025-09-16 | $4.10 | $4.10 | 1,100 | — | — |
| 2025-09-15 | $4.10 | $4.10 | 4,600 | — | — |
| 2025-09-12 | $4.04 | $4.04 | 5,500 | — | — |
| 2025-09-11 | $4.06 | $4.06 | 7,000 | — | — |
| 2025-09-10 | $4.03 | $4.03 | 3,700 | — | — |
| 2025-09-09 | $4.08 | $4.08 | 2,400 | — | — |
| 2025-09-08 | $4.09 | $4.09 | 2,900 | — | — |
| 2025-09-05 | $4.11 | $4.11 | 8,100 | — | — |
| 2025-09-04 | $4.12 | $4.12 | 12,200 | — | — |
| 2025-09-03 | $4.08 | $4.08 | 25,600 | — | — |
| 2025-09-02 | $4.25 | $4.25 | 13,400 | — | — |
| 2025-08-29 | $4.44 | $4.44 | 31,900 | — | — |
| 2025-08-28 | $4.35 | $4.35 | 55,900 | — | — |
| 2025-08-27 | $4.23 | $4.23 | 3,800 | — | — |
| 2025-08-26 | $4.32 | $4.32 | 8,100 | — | — |
| 2025-08-25 | $4.28 | $4.28 | 8,000 | — | — |
| 2025-08-22 | $4.28 | $4.28 | 11,200 | — | — |
| 2025-08-21 | $4.21 | $4.21 | 23,700 | — | — |
| 2025-08-20 | $4.34 | $4.34 | 85,000 | — | — |
| 2025-08-19 | $3.99 | $3.99 | 8,000 | — | — |
| 2025-08-18 | $4.01 | $4.01 | 6,200 | — | — |
| 2025-08-15 | $4.00 | $4.00 | 6,700 | — | — |
| 2025-08-14 | $3.96 | $3.96 | 8,300 | — | — |
| 2025-08-13 | $3.86 | $3.86 | 22,100 | — | — |
| 2025-08-12 | $3.78 | $3.78 | 7,500 | — | — |
| 2025-08-11 | $3.77 | $3.77 | 21,100 | — | — |
| 2025-08-08 | $3.76 | $3.76 | 6,000 | — | — |
| 2025-08-07 | $3.77 | $3.77 | 36,900 | — | — |
| 2025-08-06 | $3.90 | $3.90 | 8,000 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 42,900 | — | — |
| 2025-08-04 | $3.89 | $3.89 | 12,400 | — | — |
| 2025-08-01 | $3.89 | $3.89 | 3,800 | — | — |
| 2025-07-31 | $3.89 | $3.89 | 38,500 | — | — |
| 2025-07-30 | $3.96 | $3.96 | 27,600 | — | — |
| 2025-07-29 | $4.03 | $4.03 | 20,900 | — | — |
| 2025-07-28 | $4.01 | $4.01 | 29,500 | — | — |
| 2025-07-25 | $3.98 | $3.98 | 2,100 | — | — |
| 2025-07-24 | $3.97 | $3.97 | 8,500 | — | — |
| 2025-07-23 | $3.97 | $3.97 | 11,600 | — | — |
| 2025-07-22 | $4.01 | $4.01 | 11,800 | — | — |
| 2025-07-21 | $3.98 | $3.98 | 11,800 | — | — |
| 2025-07-18 | $3.93 | $3.93 | 6,500 | — | — |
| 2025-07-17 | $3.95 | $3.95 | 13,800 | — | — |
| 2025-07-16 | $3.92 | $3.92 | 4,400 | — | — |
| 2025-07-15 | $3.92 | $3.92 | 34,200 | — | — |
| 2025-07-14 | $3.98 | $3.98 | 3,700 | — | — |
| 2025-07-11 | $4.04 | $4.04 | 10,700 | — | — |
| 2025-07-10 | $4.04 | $4.04 | 5,400 | — | — |
| 2025-07-09 | $4.06 | $4.06 | 5,100 | — | — |
| 2025-07-08 | $4.04 | $4.04 | 10,000 | — | — |
| 2025-07-07 | $4.02 | $4.02 | 13,600 | — | — |
| 2025-07-03 | $4.05 | $4.05 | 7,400 | — | — |
| 2025-07-02 | $4.06 | $4.06 | 7,600 | — | — |
| 2025-07-01 | $4.09 | $4.09 | 8,700 | — | — |
| 2025-06-30 | $4.18 | $4.18 | 25,400 | — | — |
| 2025-06-27 | $4.09 | $4.09 | 30,500 | — | — |
| 2025-06-26 | $3.95 | $3.95 | 6,700 | — | — |
| 2025-06-25 | $4.01 | $4.01 | 13,900 | — | — |
| 2025-06-24 | $4.00 | $4.00 | 3,000 | — | — |
| 2025-06-23 | $3.93 | $3.93 | 7,500 | — | — |
| 2025-06-20 | $3.95 | $3.95 | 12,200 | — | — |
| 2025-06-18 | $3.94 | $3.94 | 3,700 | — | — |
| 2025-06-17 | $3.95 | $3.95 | 20,100 | — | — |
| 2025-06-16 | $3.98 | $3.98 | 10,900 | — | — |
| 2025-06-13 | $3.92 | $3.92 | 38,600 | — | — |
| 2025-06-12 | $4.07 | $4.07 | 25,800 | — | — |
| 2025-06-11 | $4.08 | $4.08 | 27,400 | — | — |
| 2025-06-10 | $4.15 | $4.15 | 13,100 | — | — |
| 2025-06-09 | $4.17 | $4.17 | 27,200 | — | — |
| 2025-06-06 | $4.21 | $4.21 | 21,900 | — | — |
| 2025-06-05 | $4.22 | $4.22 | 3,400 | — | — |
| 2025-06-04 | $4.23 | $4.23 | 8,600 | — | — |
| 2025-06-03 | $4.25 | $4.25 | 17,300 | — | — |
| 2025-06-02 | $4.19 | $4.19 | 29,300 | — | — |
| 2025-05-30 | $4.21 | $4.21 | 19,200 | — | — |
| 2025-05-29 | $4.26 | $4.26 | 13,000 | — | — |
| 2025-05-28 | $4.30 | $4.30 | 270,100 | — | — |
| 2025-05-27 | $4.06 | $4.06 | 44,600 | — | — |
| 2025-05-23 | $4.14 | $4.14 | 12,500 | — | — |
| 2025-05-22 | $4.18 | $4.18 | 10,400 | — | — |
| 2025-05-21 | $4.13 | $4.13 | 29,600 | — | — |
| 2025-05-20 | $4.13 | $4.13 | 51,400 | — | — |
| 2025-05-19 | $4.30 | $4.30 | 136,200 | — | — |
| 2025-05-16 | $4.60 | $4.60 | 22,000 | — | — |
| 2025-05-15 | $4.40 | $4.40 | 53,000 | — | — |
| 2025-05-14 | $4.61 | $4.61 | 12,400 | — | — |
| 2025-05-13 | $4.63 | $4.63 | 19,800 | — | — |
| 2025-05-12 | $4.64 | $4.64 | 45,600 | — | — |
| 2025-05-09 | $4.70 | $4.70 | 10,300 | — | — |
| 2025-05-08 | $4.68 | $4.68 | 14,700 | — | — |
| 2025-05-07 | $4.62 | $4.62 | 32,200 | — | — |
| 2025-05-06 | $4.81 | $4.81 | 12,500 | — | — |
| 2025-05-05 | $4.82 | $4.82 | 21,600 | — | — |
| 2025-05-02 | $4.81 | $4.81 | 50,900 | — | — |
| 2025-05-01 | $4.83 | $4.83 | 14,700 | — | — |
| 2025-04-30 | $4.92 | $4.92 | 11,500 | — | — |
| 2025-04-29 | $4.92 | $4.92 | 25,600 | — | — |
| 2025-04-28 | $4.97 | $4.97 | 19,100 | — | — |
| 2025-04-25 | $4.87 | $4.87 | 13,300 | — | — |
| 2025-04-24 | $4.82 | $4.82 | 23,700 | — | — |
| 2025-04-23 | $4.82 | $4.82 | 38,900 | — | — |
| 2025-04-22 | $4.86 | $4.86 | 26,700 | — | — |
| 2025-04-21 | $4.70 | $4.70 | 41,100 | — | — |
| 2025-04-17 | $4.87 | $4.87 | 36,000 | — | — |
| 2025-04-16 | $4.89 | $4.89 | 14,300 | — | — |
| 2025-04-15 | $4.98 | $4.98 | 14,500 | — | — |
| 2025-04-14 | $4.95 | $4.95 | 24,800 | — | — |
| 2025-04-11 | $4.88 | $4.88 | 19,100 | — | — |
| 2025-04-10 | $5.12 | $5.12 | 15,800 | — | — |
| 2025-04-09 | $4.87 | $4.87 | 49,100 | — | — |
| 2025-04-08 | $5.00 | $5.00 | 27,300 | — | — |
| 2025-04-07 | $4.96 | $4.96 | 111,600 | — | — |
| 2025-04-04 | $5.77 | $5.77 | 27,500 | — | — |
| 2025-04-03 | $5.77 | $5.77 | 24,900 | — | — |
| 2025-04-02 | $5.81 | $5.81 | 41,100 | — | — |
| 2025-04-01 | $5.89 | $5.89 | 35,000 | — | — |
| 2025-03-31 | $5.71 | $5.71 | 22,600 | — | — |
| 2025-03-28 | $5.60 | $5.60 | 32,700 | — | — |
| 2025-03-27 | $5.62 | $5.62 | 32,400 | — | — |
| 2025-03-26 | $5.79 | $5.79 | 67,800 | — | — |
| 2025-03-25 | $6.00 | $6.00 | 51,300 | — | — |
| 2025-03-24 | $5.88 | $5.88 | 48,400 | — | — |
| 2025-03-21 | $5.55 | $5.55 | 45,900 | — | — |
| 2025-03-20 | $5.69 | $5.69 | 26,800 | — | — |
| 2025-03-19 | $5.69 | $5.69 | 33,200 | — | — |
| 2025-03-18 | $5.73 | $5.73 | 55,800 | — | — |
| 2025-03-17 | $5.93 | $5.93 | 40,000 | — | — |
| 2025-03-14 | $5.80 | $5.80 | 25,400 | — | — |
| 2025-03-13 | $5.80 | $5.80 | 53,600 | — | — |
| 2025-03-12 | $5.96 | $5.96 | 43,500 | — | — |
| 2025-03-11 | $5.95 | $5.95 | 36,900 | — | — |
| 2025-03-10 | $6.32 | $6.32 | 38,100 | — | — |
| 2025-03-07 | $6.62 | $6.62 | 62,200 | — | — |
| 2025-03-06 | $6.47 | $6.47 | 8,300 | — | — |
| 2025-03-05 | $6.77 | $6.77 | 20,600 | — | — |
| 2025-03-04 | $6.77 | $6.77 | 38,200 | — | — |
| 2025-03-03 | $6.83 | $6.83 | 81,600 | — | — |
| 2025-02-28 | $6.92 | $6.92 | 34,800 | — | — |
| 2025-02-27 | $6.61 | $6.61 | 33,300 | — | — |
| 2025-02-26 | $6.88 | $6.88 | 68,500 | — | — |
| 2025-02-25 | $6.46 | $6.46 | 108,700 | — | — |
| 2025-02-24 | $6.79 | $6.79 | 150,500 | — | — |
| 2025-02-21 | $6.86 | $6.86 | 121,000 | — | — |
| 2025-02-20 | $6.70 | $6.70 | 56,800 | — | — |
| 2025-02-19 | $6.94 | $6.94 | 178,100 | — | — |
| 2025-02-18 | $6.94 | $6.94 | 295,600 | — | — |
| 2025-02-14 | $6.21 | $6.21 | 56,900 | — | — |
| 2025-02-13 | $6.08 | $6.08 | 34,400 | — | — |
| 2025-02-12 | $5.86 | $5.86 | 122,200 | — | — |
| 2025-02-11 | $5.50 | $5.50 | 72,000 | — | — |
| 2025-02-10 | $5.16 | $5.16 | 21,500 | — | — |
| 2025-02-07 | $5.15 | $5.15 | 51,500 | — | — |
| 2025-02-06 | $4.99 | $4.99 | 38,200 | — | — |
| 2025-02-05 | $4.83 | $4.83 | 5,900 | — | — |
| 2025-02-04 | $4.83 | $4.83 | 19,400 | — | — |
| 2025-02-03 | $4.56 | $4.56 | 114,800 | — | — |
| 2025-01-31 | $4.92 | $4.92 | 7,800 | — | — |
| 2025-01-30 | $5.03 | $5.03 | 13,900 | — | — |
| 2025-01-29 | $5.21 | $5.21 | 20,500 | — | — |
| 2025-01-28 | $5.29 | $5.29 | 35,500 | — | — |
| 2025-01-27 | $5.20 | $5.20 | 84,900 | — | — |
| 2025-01-24 | $4.99 | $4.99 | 14,900 | — | — |
| 2025-01-23 | $4.99 | $4.99 | 65,900 | — | — |
| 2025-01-22 | $4.89 | $4.89 | 19,800 | — | — |
| 2025-01-21 | $4.92 | $4.92 | 30,200 | — | — |
| 2025-01-17 | $4.95 | $4.95 | 23,500 | — | — |
| 2025-01-16 | $4.99 | $4.99 | 9,900 | — | — |
| 2025-01-15 | $4.93 | $4.93 | 4,500 | — | — |
| 2025-01-14 | $4.98 | $4.98 | 10,300 | — | — |
| 2025-01-13 | $4.95 | $4.95 | 18,500 | — | — |
| 2025-01-10 | $4.93 | $4.93 | 9,200 | — | — |
| 2025-01-08 | $4.94 | $4.94 | 7,800 | — | — |
| 2025-01-07 | $4.99 | $4.99 | 11,900 | — | — |
| 2025-01-06 | $5.00 | $5.00 | 43,000 | — | — |
| 2025-01-03 | $4.89 | $4.89 | 15,700 | — | — |
| 2025-01-02 | $4.93 | $4.93 | 26,100 | — | — |