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
- 2005-12-21 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 | $4.24 | $4.24 | 376,900 | — | — |
| 2025-12-30 | $4.30 | $4.30 | 554,500 | — | — |
| 2025-12-29 | $4.15 | $4.15 | 263,200 | — | — |
| 2025-12-26 | $4.15 | $4.15 | 265,800 | — | — |
| 2025-12-24 | $4.23 | $4.23 | 366,800 | — | — |
| 2025-12-23 | $4.20 | $4.20 | 804,900 | — | — |
| 2025-12-22 | $4.01 | $4.01 | 603,200 | — | — |
| 2025-12-19 | $3.85 | $3.85 | 698,000 | — | — |
| 2025-12-18 | $3.93 | $3.93 | 968,300 | — | — |
| 2025-12-17 | $4.07 | $4.07 | 1,161,600 | — | — |
| 2025-12-16 | $3.76 | $3.76 | 315,100 | — | — |
| 2025-12-15 | $3.90 | $3.90 | 495,400 | — | — |
| 2025-12-12 | $3.90 | $3.90 | 357,700 | — | — |
| 2025-12-11 | $4.03 | $4.03 | 1,205,000 | — | — |
| 2025-12-10 | $4.68 | $4.68 | 557,100 | — | — |
| 2025-12-09 | $4.66 | $4.66 | 168,100 | — | — |
| 2025-12-08 | $4.71 | $4.71 | 275,400 | — | — |
| 2025-12-05 | $4.71 | $4.71 | 237,200 | — | — |
| 2025-12-04 | $4.70 | $4.70 | 448,900 | — | — |
| 2025-12-03 | $4.66 | $4.66 | 547,300 | — | — |
| 2025-12-02 | $4.52 | $4.52 | 283,800 | — | — |
| 2025-12-01 | $4.61 | $4.61 | 396,600 | — | — |
| 2025-11-28 | $4.53 | $4.53 | 308,400 | — | — |
| 2025-11-26 | $4.41 | $4.41 | 438,200 | — | — |
| 2025-11-25 | $4.26 | $4.26 | 350,300 | — | — |
| 2025-11-24 | $4.37 | $4.37 | 225,200 | — | — |
| 2025-11-21 | $4.38 | $4.38 | 439,100 | — | — |
| 2025-11-20 | $4.49 | $4.49 | 964,200 | — | — |
| 2025-11-19 | $4.45 | $4.45 | 445,600 | — | — |
| 2025-11-18 | $4.36 | $4.36 | 460,000 | — | — |
| 2025-11-17 | $4.14 | $4.14 | 746,700 | — | — |
| 2025-11-14 | $4.37 | $4.37 | 410,900 | — | — |
| 2025-11-13 | $4.39 | $4.39 | 516,000 | — | — |
| 2025-11-12 | $4.45 | $4.45 | 772,800 | — | — |
| 2025-11-11 | $4.34 | $4.34 | 663,200 | — | — |
| 2025-11-10 | $4.44 | $4.44 | 785,500 | — | — |
| 2025-11-07 | $4.31 | $4.31 | 721,100 | — | — |
| 2025-11-06 | $4.08 | $4.08 | 797,300 | — | — |
| 2025-11-05 | $4.07 | $4.07 | 754,600 | — | — |
| 2025-11-04 | $3.87 | $3.87 | 1,470,200 | — | — |
| 2025-11-03 | $3.52 | $3.52 | 394,300 | — | — |
| 2025-10-31 | $3.43 | $3.43 | 2,236,200 | — | — |
| 2025-10-30 | $3.69 | $3.69 | 615,600 | — | — |
| 2025-10-29 | $3.77 | $3.77 | 349,500 | — | — |
| 2025-10-28 | $3.78 | $3.78 | 324,300 | — | — |
| 2025-10-27 | $3.85 | $3.85 | 433,100 | — | — |
| 2025-10-24 | $4.01 | $4.01 | 373,200 | — | — |
| 2025-10-23 | $4.02 | $4.02 | 470,400 | — | — |
| 2025-10-22 | $3.80 | $3.80 | 437,900 | — | — |
| 2025-10-21 | $3.70 | $3.70 | 398,600 | — | — |
| 2025-10-20 | $3.76 | $3.76 | 336,600 | — | — |
| 2025-10-17 | $3.78 | $3.78 | 325,200 | — | — |
| 2025-10-16 | $3.94 | $3.94 | 811,100 | — | — |
| 2025-10-15 | $4.33 | $4.33 | 384,500 | — | — |
| 2025-10-14 | $4.34 | $4.34 | 476,000 | — | — |
| 2025-10-13 | $4.42 | $4.42 | 310,100 | — | — |
| 2025-10-10 | $4.25 | $4.25 | 562,900 | — | — |
| 2025-10-09 | $4.57 | $4.57 | 435,800 | — | — |
| 2025-10-08 | $4.59 | $4.59 | 373,600 | — | — |
| 2025-10-07 | $4.73 | $4.73 | 391,500 | — | — |
| 2025-10-06 | $4.70 | $4.70 | 318,600 | — | — |
| 2025-10-03 | $4.48 | $4.48 | 232,300 | — | — |
| 2025-10-02 | $4.21 | $4.21 | 382,800 | — | — |
| 2025-10-01 | $4.60 | $4.60 | 322,300 | — | — |
| 2025-09-30 | $4.35 | $4.35 | 245,400 | — | — |
| 2025-09-29 | $4.36 | $4.36 | 298,600 | — | — |
| 2025-09-26 | $4.46 | $4.46 | 257,600 | — | — |
| 2025-09-25 | $4.44 | $4.44 | 250,100 | — | — |
| 2025-09-24 | $4.63 | $4.63 | 591,600 | — | — |
| 2025-09-23 | $4.34 | $4.34 | 508,300 | — | — |
| 2025-09-22 | $4.11 | $4.11 | 499,800 | — | — |
| 2025-09-19 | $3.89 | $3.89 | 541,100 | — | — |
| 2025-09-18 | $4.10 | $4.10 | 235,700 | — | — |
| 2025-09-17 | $3.97 | $3.97 | 200,800 | — | — |
| 2025-09-16 | $4.07 | $4.07 | 231,300 | — | — |
| 2025-09-15 | $3.90 | $3.90 | 217,000 | — | — |
| 2025-09-12 | $3.86 | $3.86 | 143,000 | — | — |
| 2025-09-11 | $3.95 | $3.95 | 166,700 | — | — |
| 2025-09-10 | $4.06 | $4.06 | 373,500 | — | — |
| 2025-09-09 | $3.85 | $3.85 | 250,200 | — | — |
| 2025-09-08 | $3.82 | $3.82 | 345,900 | — | — |
| 2025-09-05 | $3.94 | $3.94 | 189,600 | — | — |
| 2025-09-04 | $4.05 | $4.05 | 148,000 | — | — |
| 2025-09-03 | $4.06 | $4.06 | 210,100 | — | — |
| 2025-09-02 | $4.14 | $4.14 | 296,000 | — | — |
| 2025-08-29 | $4.11 | $4.11 | 218,600 | — | — |
| 2025-08-28 | $4.15 | $4.15 | 256,100 | — | — |
| 2025-08-27 | $4.16 | $4.16 | 113,900 | — | — |
| 2025-08-26 | $4.04 | $4.04 | 228,100 | — | — |
| 2025-08-25 | $4.12 | $4.12 | 249,100 | — | — |
| 2025-08-22 | $4.09 | $4.09 | 264,000 | — | — |
| 2025-08-21 | $3.88 | $3.88 | 189,100 | — | — |
| 2025-08-20 | $3.86 | $3.86 | 302,400 | — | — |
| 2025-08-19 | $3.82 | $3.82 | 162,600 | — | — |
| 2025-08-18 | $3.89 | $3.89 | 196,700 | — | — |
| 2025-08-15 | $3.85 | $3.85 | 281,900 | — | — |
| 2025-08-14 | $3.92 | $3.92 | 343,900 | — | — |
| 2025-08-13 | $3.77 | $3.77 | 219,400 | — | — |
| 2025-08-12 | $3.58 | $3.58 | 463,100 | — | — |
| 2025-08-11 | $3.59 | $3.59 | 488,800 | — | — |
| 2025-08-08 | $3.73 | $3.73 | 353,200 | — | — |
| 2025-08-07 | $3.83 | $3.83 | 480,300 | — | — |
| 2025-08-06 | $4.00 | $4.00 | 430,000 | — | — |
| 2025-08-05 | $4.05 | $4.05 | 471,400 | — | — |
| 2025-08-04 | $3.86 | $3.86 | 378,400 | — | — |
| 2025-08-01 | $3.94 | $3.94 | 741,900 | — | — |
| 2025-07-31 | $4.48 | $4.48 | 805,800 | — | — |
| 2025-07-30 | $4.41 | $4.41 | 380,700 | — | — |
| 2025-07-29 | $4.52 | $4.52 | 370,600 | — | — |
| 2025-07-28 | $4.69 | $4.69 | 222,900 | — | — |
| 2025-07-25 | $4.63 | $4.63 | 434,700 | — | — |
| 2025-07-24 | $4.62 | $4.62 | 396,700 | — | — |
| 2025-07-23 | $4.59 | $4.59 | 447,200 | — | — |
| 2025-07-22 | $4.52 | $4.52 | 197,800 | — | — |
| 2025-07-21 | $4.46 | $4.46 | 230,100 | — | — |
| 2025-07-18 | $4.48 | $4.48 | 343,700 | — | — |
| 2025-07-17 | $4.55 | $4.55 | 210,600 | — | — |
| 2025-07-16 | $4.57 | $4.57 | 215,100 | — | — |
| 2025-07-15 | $4.64 | $4.64 | 242,200 | — | — |
| 2025-07-14 | $4.70 | $4.70 | 364,000 | — | — |
| 2025-07-11 | $4.60 | $4.60 | 286,200 | — | — |
| 2025-07-10 | $4.72 | $4.72 | 243,200 | — | — |
| 2025-07-09 | $4.91 | $4.91 | 410,000 | — | — |
| 2025-07-08 | $4.91 | $4.91 | 303,100 | — | — |
| 2025-07-07 | $4.88 | $4.88 | 305,800 | — | — |
| 2025-07-03 | $4.93 | $4.93 | 83,900 | — | — |
| 2025-07-02 | $4.94 | $4.94 | 210,400 | — | — |
| 2025-07-01 | $4.82 | $4.82 | 236,900 | — | — |
| 2025-06-30 | $4.77 | $4.77 | 270,800 | — | — |
| 2025-06-27 | $4.85 | $4.85 | 180,100 | — | — |
| 2025-06-26 | $4.97 | $4.97 | 179,500 | — | — |
| 2025-06-25 | $4.95 | $4.95 | 242,300 | — | — |
| 2025-06-24 | $5.18 | $5.18 | 290,300 | — | — |
| 2025-06-23 | $5.48 | $5.48 | 534,300 | — | — |
| 2025-06-20 | $5.73 | $5.73 | 507,200 | — | — |
| 2025-06-18 | $5.98 | $5.98 | 406,900 | — | — |
| 2025-06-17 | $6.20 | $6.20 | 451,700 | — | — |
| 2025-06-16 | $5.94 | $5.94 | 632,600 | — | — |
| 2025-06-13 | $6.12 | $6.12 | 995,500 | — | — |
| 2025-06-12 | $5.25 | $5.25 | 297,900 | — | — |
| 2025-06-11 | $5.06 | $5.06 | 385,200 | — | — |
| 2025-06-10 | $4.83 | $4.83 | 512,500 | — | — |
| 2025-06-09 | $4.71 | $4.71 | 152,500 | — | — |
| 2025-06-06 | $4.75 | $4.75 | 184,700 | — | — |
| 2025-06-05 | $4.75 | $4.75 | 159,000 | — | — |
| 2025-06-04 | $4.91 | $4.91 | 121,700 | — | — |
| 2025-06-03 | $4.96 | $4.96 | 299,500 | — | — |
| 2025-06-02 | $4.84 | $4.84 | 108,300 | — | — |
| 2025-05-30 | $4.77 | $4.77 | 105,100 | — | — |
| 2025-05-29 | $4.77 | $4.77 | 109,800 | — | — |
| 2025-05-28 | $4.78 | $4.78 | 83,600 | — | — |
| 2025-05-27 | $4.76 | $4.76 | 62,500 | — | — |
| 2025-05-23 | $4.73 | $4.73 | 48,700 | — | — |
| 2025-05-22 | $4.67 | $4.67 | 103,000 | — | — |
| 2025-05-21 | $4.60 | $4.60 | 153,900 | — | — |
| 2025-05-20 | $4.76 | $4.76 | 150,400 | — | — |
| 2025-05-19 | $4.84 | $4.84 | 74,500 | — | — |
| 2025-05-16 | $4.88 | $4.88 | 107,600 | — | — |
| 2025-05-15 | $4.88 | $4.88 | 338,500 | — | — |
| 2025-05-14 | $5.06 | $5.06 | 179,600 | — | — |
| 2025-05-13 | $5.34 | $5.34 | 485,400 | — | — |
| 2025-05-12 | $4.72 | $4.72 | 261,300 | — | — |
| 2025-05-09 | $4.53 | $4.53 | 141,300 | — | — |
| 2025-05-08 | $4.40 | $4.40 | 131,100 | — | — |
| 2025-05-07 | $4.12 | $4.12 | 182,800 | — | — |
| 2025-05-06 | $4.06 | $4.06 | 246,200 | — | — |
| 2025-05-05 | $4.10 | $4.10 | 98,700 | — | — |
| 2025-05-02 | $4.35 | $4.35 | 229,600 | — | — |
| 2025-05-01 | $4.32 | $4.32 | 218,400 | — | — |
| 2025-04-30 | $4.41 | $4.41 | 195,800 | — | — |
| 2025-04-29 | $4.49 | $4.49 | 151,700 | — | — |
| 2025-04-28 | $4.64 | $4.64 | 121,600 | — | — |
| 2025-04-25 | $4.57 | $4.57 | 126,800 | — | — |
| 2025-04-24 | $4.57 | $4.57 | 226,200 | — | — |
| 2025-04-23 | $4.43 | $4.43 | 158,300 | — | — |
| 2025-04-22 | $4.57 | $4.57 | 159,100 | — | — |
| 2025-04-21 | $4.55 | $4.55 | 251,100 | — | — |
| 2025-04-17 | $4.73 | $4.73 | 322,800 | — | — |
| 2025-04-16 | $4.50 | $4.50 | 379,700 | — | — |
| 2025-04-15 | $4.24 | $4.24 | 172,800 | — | — |
| 2025-04-14 | $4.13 | $4.13 | 213,600 | — | — |
| 2025-04-11 | $3.96 | $3.96 | 174,500 | — | — |
| 2025-04-10 | $3.75 | $3.75 | 304,100 | — | — |
| 2025-04-09 | $4.00 | $4.00 | 817,400 | — | — |
| 2025-04-08 | $3.69 | $3.69 | 451,600 | — | — |
| 2025-04-07 | $3.97 | $3.97 | 499,800 | — | — |
| 2025-04-04 | $4.11 | $4.11 | 418,800 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 243,600 | — | — |
| 2025-04-02 | $5.13 | $5.13 | 118,500 | — | — |
| 2025-04-01 | $4.98 | $4.98 | 133,400 | — | — |
| 2025-03-31 | $4.93 | $4.93 | 170,400 | — | — |
| 2025-03-28 | $5.00 | $5.00 | 131,700 | — | — |
| 2025-03-27 | $5.08 | $5.08 | 104,900 | — | — |
| 2025-03-26 | $5.06 | $5.06 | 261,300 | — | — |
| 2025-03-25 | $4.92 | $4.92 | 151,500 | — | — |
| 2025-03-24 | $4.94 | $4.94 | 146,900 | — | — |
| 2025-03-21 | $4.98 | $4.98 | 300,700 | — | — |
| 2025-03-20 | $5.14 | $5.14 | 158,900 | — | — |
| 2025-03-19 | $5.25 | $5.25 | 379,400 | — | — |
| 2025-03-18 | $5.15 | $5.15 | 244,900 | — | — |
| 2025-03-17 | $5.14 | $5.14 | 533,400 | — | — |
| 2025-03-14 | $4.76 | $4.76 | 161,400 | — | — |
| 2025-03-13 | $4.59 | $4.59 | 128,900 | — | — |
| 2025-03-12 | $4.68 | $4.68 | 230,600 | — | — |
| 2025-03-11 | $4.49 | $4.49 | 353,600 | — | — |
| 2025-03-10 | $4.54 | $4.54 | 273,000 | — | — |
| 2025-03-07 | $4.65 | $4.65 | 256,000 | — | — |
| 2025-03-06 | $4.55 | $4.55 | 383,000 | — | — |
| 2025-03-05 | $4.58 | $4.58 | 395,200 | — | — |
| 2025-03-04 | $4.32 | $4.32 | 326,500 | — | — |
| 2025-03-03 | $4.25 | $4.25 | 516,700 | — | — |
| 2025-02-28 | $4.60 | $4.60 | 300,500 | — | — |
| 2025-02-27 | $4.66 | $4.66 | 262,500 | — | — |
| 2025-02-26 | $4.64 | $4.64 | 394,100 | — | — |
| 2025-02-25 | $4.73 | $4.73 | 537,400 | — | — |
| 2025-02-24 | $4.96 | $4.96 | 1,142,500 | — | — |
| 2025-02-21 | $5.67 | $5.67 | 278,700 | — | — |
| 2025-02-20 | $5.89 | $5.89 | 130,800 | — | — |
| 2025-02-19 | $5.82 | $5.82 | 109,000 | — | — |
| 2025-02-18 | $5.81 | $5.81 | 156,000 | — | — |
| 2025-02-14 | $5.72 | $5.72 | 162,700 | — | — |
| 2025-02-13 | $5.65 | $5.65 | 167,500 | — | — |
| 2025-02-12 | $5.62 | $5.62 | 217,600 | — | — |
| 2025-02-11 | $5.76 | $5.76 | 130,700 | — | — |
| 2025-02-10 | $5.84 | $5.84 | 190,100 | — | — |
| 2025-02-07 | $5.69 | $5.69 | 154,600 | — | — |
| 2025-02-06 | $5.71 | $5.71 | 245,200 | — | — |
| 2025-02-05 | $5.77 | $5.77 | 205,500 | — | — |
| 2025-02-04 | $5.88 | $5.88 | 246,600 | — | — |
| 2025-02-03 | $5.59 | $5.59 | 326,500 | — | — |
| 2025-01-31 | $5.71 | $5.71 | 231,000 | — | — |
| 2025-01-30 | $5.73 | $5.73 | 205,000 | — | — |
| 2025-01-29 | $5.72 | $5.72 | 199,300 | — | — |
| 2025-01-28 | $5.76 | $5.76 | 388,000 | — | — |
| 2025-01-27 | $5.92 | $5.92 | 521,700 | — | — |
| 2025-01-24 | $6.28 | $6.28 | 1,059,200 | — | — |
| 2025-01-23 | $6.64 | $6.64 | 220,600 | — | — |
| 2025-01-22 | $6.71 | $6.71 | 389,500 | — | — |
| 2025-01-21 | $6.73 | $6.73 | 441,900 | — | — |
| 2025-01-17 | $7.40 | $7.40 | 299,700 | — | — |
| 2025-01-16 | $7.64 | $7.64 | 251,100 | — | — |
| 2025-01-15 | $7.99 | $7.99 | 244,600 | — | — |
| 2025-01-14 | $7.55 | $7.55 | 438,400 | — | — |
| 2025-01-13 | $7.67 | $7.67 | 235,600 | — | — |
| 2025-01-10 | $7.86 | $7.86 | 248,800 | — | — |
| 2025-01-08 | $7.62 | $7.62 | 370,200 | — | — |
| 2025-01-07 | $7.58 | $7.58 | 452,600 | — | — |
| 2025-01-06 | $7.48 | $7.48 | 347,000 | — | — |
| 2025-01-03 | $7.73 | $7.73 | 356,300 | — | — |
| 2025-01-02 | $7.53 | $7.53 | 279,200 | — | — |