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
- 2004-07-22 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 | $4.21 | $4.21 | 236,500 | — | — |
| 2025-12-30 | $4.22 | $4.22 | 252,500 | — | — |
| 2025-12-29 | $4.25 | $4.25 | 220,500 | — | — |
| 2025-12-26 | $4.22 | $4.22 | 282,300 | — | — |
| 2025-12-24 | $4.27 | $4.27 | 158,100 | — | — |
| 2025-12-23 | $4.16 | $4.16 | 396,600 | — | — |
| 2025-12-22 | $4.09 | $4.09 | 522,400 | — | — |
| 2025-12-19 | $4.15 | $4.15 | 261,700 | — | — |
| 2025-12-18 | $4.13 | $4.13 | 317,700 | — | — |
| 2025-12-17 | $4.10 | $4.10 | 366,800 | — | — |
| 2025-12-16 | $4.12 | $4.12 | 450,200 | — | — |
| 2025-12-15 | $4.21 | $4.21 | 299,800 | — | — |
| 2025-12-12 | $4.23 | $4.23 | 336,400 | — | — |
| 2025-12-11 | $4.35 | $4.35 | 222,600 | — | — |
| 2025-12-10 | $4.43 | $4.43 | 237,200 | — | — |
| 2025-12-09 | $4.44 | $4.44 | 296,400 | — | — |
| 2025-12-08 | $4.48 | $4.48 | 214,400 | — | — |
| 2025-12-05 | $4.54 | $4.54 | 258,000 | — | — |
| 2025-12-04 | $4.44 | $4.44 | 261,600 | — | — |
| 2025-12-03 | $4.41 | $4.41 | 401,600 | — | — |
| 2025-12-02 | $4.40 | $4.40 | 495,200 | — | — |
| 2025-12-01 | $4.26 | $4.26 | 337,800 | — | — |
| 2025-11-28 | $4.33 | $4.33 | 246,300 | — | — |
| 2025-11-26 | $4.36 | $4.36 | 352,800 | — | — |
| 2025-11-25 | $4.27 | $4.27 | 693,400 | — | — |
| 2025-11-24 | $4.27 | $4.27 | 417,900 | — | — |
| 2025-11-21 | $4.20 | $4.20 | 337,700 | — | — |
| 2025-11-20 | $4.20 | $4.20 | 453,700 | — | — |
| 2025-11-19 | $4.27 | $4.27 | 375,200 | — | — |
| 2025-11-18 | $4.28 | $4.28 | 766,200 | — | — |
| 2025-11-17 | $4.37 | $4.37 | 881,400 | — | — |
| 2025-11-14 | $4.47 | $4.47 | 368,700 | — | — |
| 2025-11-13 | $4.40 | $4.40 | 549,000 | — | — |
| 2025-11-12 | $4.53 | $4.53 | 422,600 | — | — |
| 2025-11-11 | $4.57 | $4.57 | 509,500 | — | — |
| 2025-11-10 | $4.64 | $4.64 | 338,400 | — | — |
| 2025-11-07 | $4.56 | $4.56 | 558,000 | — | — |
| 2025-11-06 | $4.76 | $4.76 | 601,300 | — | — |
| 2025-11-05 | $4.83 | $4.83 | 886,300 | — | — |
| 2025-11-04 | $4.94 | $4.94 | 1,013,700 | — | — |
| 2025-11-03 | $5.00 | $5.00 | 850,700 | — | — |
| 2025-10-31 | $5.01 | $5.01 | 818,100 | — | — |
| 2025-10-30 | $4.82 | $4.82 | 986,100 | — | — |
| 2025-10-29 | $5.10 | $5.10 | 532,900 | — | — |
| 2025-10-28 | $5.08 | $5.08 | 696,500 | — | — |
| 2025-10-27 | $4.99 | $4.99 | 866,100 | — | — |
| 2025-10-24 | $4.95 | $4.95 | 918,500 | — | — |
| 2025-10-23 | $5.06 | $5.06 | 572,300 | — | — |
| 2025-10-22 | $4.99 | $4.99 | 835,900 | — | — |
| 2025-10-21 | $5.03 | $5.03 | 997,200 | — | — |
| 2025-10-20 | $5.28 | $5.28 | 528,100 | — | — |
| 2025-10-17 | $5.16 | $5.16 | 560,900 | — | — |
| 2025-10-16 | $5.15 | $5.15 | 705,400 | — | — |
| 2025-10-15 | $5.17 | $5.17 | 904,400 | — | — |
| 2025-10-14 | $5.07 | $5.07 | 1,378,300 | — | — |
| 2025-10-13 | $5.37 | $5.37 | 400,300 | — | — |
| 2025-10-10 | $5.32 | $5.32 | 865,300 | — | — |
| 2025-10-09 | $5.48 | $5.48 | 899,700 | — | — |
| 2025-10-08 | $5.50 | $5.50 | 607,000 | — | — |
| 2025-10-07 | $5.41 | $5.41 | 526,000 | — | — |
| 2025-10-06 | $5.46 | $5.46 | 727,700 | — | — |
| 2025-10-03 | $5.38 | $5.38 | 358,600 | — | — |
| 2025-10-02 | $5.37 | $5.37 | 506,100 | — | — |
| 2025-10-01 | $5.29 | $5.29 | 491,200 | — | — |
| 2025-09-30 | $5.22 | $5.22 | 554,600 | — | — |
| 2025-09-29 | $5.23 | $5.23 | 725,000 | — | — |
| 2025-09-26 | $5.09 | $5.09 | 675,100 | — | — |
| 2025-09-25 | $5.19 | $5.19 | 993,600 | — | — |
| 2025-09-24 | $4.94 | $4.94 | 572,300 | — | — |
| 2025-09-23 | $4.93 | $4.93 | 546,400 | — | — |
| 2025-09-22 | $4.95 | $4.95 | 617,900 | — | — |
| 2025-09-19 | $4.79 | $4.79 | 488,700 | — | — |
| 2025-09-18 | $4.84 | $4.84 | 444,700 | — | — |
| 2025-09-17 | $4.80 | $4.80 | 605,600 | — | — |
| 2025-09-16 | $4.96 | $4.96 | 998,500 | — | — |
| 2025-09-15 | $4.50 | $4.50 | 1,347,800 | — | — |
| 2025-09-12 | $4.46 | $4.46 | 540,900 | — | — |
| 2025-09-11 | $4.36 | $4.36 | 588,100 | — | — |
| 2025-09-10 | $4.33 | $4.33 | 616,700 | — | — |
| 2025-09-09 | $4.39 | $4.39 | 586,000 | — | — |
| 2025-09-08 | $4.41 | $4.41 | 599,900 | — | — |
| 2025-09-05 | $4.46 | $4.46 | 430,000 | — | — |
| 2025-09-04 | $4.48 | $4.48 | 515,000 | — | — |
| 2025-09-03 | $4.43 | $4.43 | 418,300 | — | — |
| 2025-09-02 | $4.28 | $4.28 | 433,700 | — | — |
| 2025-08-29 | $4.41 | $4.41 | 393,300 | — | — |
| 2025-08-28 | $4.44 | $4.44 | 517,800 | — | — |
| 2025-08-27 | $4.36 | $4.36 | 632,500 | — | — |
| 2025-08-26 | $4.34 | $4.34 | 590,600 | — | — |
| 2025-08-25 | $4.29 | $4.29 | 945,000 | — | — |
| 2025-08-22 | $4.29 | $4.29 | 684,400 | — | — |
| 2025-08-21 | $4.18 | $4.18 | 540,200 | — | — |
| 2025-08-20 | $4.19 | $4.19 | 716,500 | — | — |
| 2025-08-19 | $4.23 | $4.23 | 706,800 | — | — |
| 2025-08-18 | $4.42 | $4.42 | 506,800 | — | — |
| 2025-08-15 | $4.44 | $4.44 | 432,600 | — | — |
| 2025-08-14 | $4.35 | $4.35 | 876,600 | — | — |
| 2025-08-13 | $4.88 | $4.88 | 1,718,900 | — | — |
| 2025-08-12 | $4.08 | $4.08 | 512,900 | — | — |
| 2025-08-11 | $4.06 | $4.06 | 512,300 | — | — |
| 2025-08-08 | $4.08 | $4.08 | 649,700 | — | — |
| 2025-08-07 | $4.08 | $4.08 | 369,800 | — | — |
| 2025-08-06 | $4.05 | $4.05 | 297,600 | — | — |
| 2025-08-05 | $4.02 | $4.02 | 415,500 | — | — |
| 2025-08-04 | $3.94 | $3.94 | 500,300 | — | — |
| 2025-08-01 | $3.88 | $3.88 | 288,900 | — | — |
| 2025-07-31 | $3.92 | $3.92 | 404,300 | — | — |
| 2025-07-30 | $3.93 | $3.93 | 511,300 | — | — |
| 2025-07-29 | $3.78 | $3.78 | 539,600 | — | — |
| 2025-07-28 | $3.83 | $3.83 | 528,200 | — | — |
| 2025-07-25 | $3.83 | $3.83 | 788,300 | — | — |
| 2025-07-24 | $3.59 | $3.59 | 692,100 | — | — |
| 2025-07-23 | $3.45 | $3.45 | 228,400 | — | — |
| 2025-07-22 | $3.43 | $3.43 | 135,400 | — | — |
| 2025-07-21 | $3.42 | $3.42 | 112,300 | — | — |
| 2025-07-18 | $3.36 | $3.36 | 226,300 | — | — |
| 2025-07-17 | $3.47 | $3.47 | 178,500 | — | — |
| 2025-07-16 | $3.43 | $3.43 | 143,100 | — | — |
| 2025-07-15 | $3.43 | $3.43 | 237,600 | — | — |
| 2025-07-14 | $3.43 | $3.43 | 123,500 | — | — |
| 2025-07-11 | $3.42 | $3.42 | 105,700 | — | — |
| 2025-07-10 | $3.43 | $3.43 | 140,500 | — | — |
| 2025-07-09 | $3.44 | $3.44 | 146,200 | — | — |
| 2025-07-08 | $3.39 | $3.39 | 241,400 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 545,800 | — | — |
| 2025-07-03 | $3.61 | $3.61 | 242,200 | — | — |
| 2025-07-02 | $3.52 | $3.52 | 334,500 | — | — |
| 2025-07-01 | $3.47 | $3.47 | 301,400 | — | — |
| 2025-06-30 | $3.42 | $3.42 | 175,700 | — | — |
| 2025-06-27 | $3.48 | $3.48 | 197,300 | — | — |
| 2025-06-26 | $3.54 | $3.54 | 170,900 | — | — |
| 2025-06-25 | $3.55 | $3.55 | 165,100 | — | — |
| 2025-06-24 | $3.57 | $3.57 | 347,200 | — | — |
| 2025-06-23 | $3.37 | $3.37 | 253,200 | — | — |
| 2025-06-20 | $3.43 | $3.43 | 176,900 | — | — |
| 2025-06-18 | $3.44 | $3.44 | 217,200 | — | — |
| 2025-06-17 | $3.38 | $3.38 | 261,200 | — | — |
| 2025-06-16 | $3.35 | $3.35 | 179,900 | — | — |
| 2025-06-13 | $3.32 | $3.32 | 138,100 | — | — |
| 2025-06-12 | $3.45 | $3.45 | 177,500 | — | — |
| 2025-06-11 | $3.43 | $3.43 | 282,700 | — | — |
| 2025-06-10 | $3.38 | $3.38 | 325,700 | — | — |
| 2025-06-09 | $3.33 | $3.33 | 212,700 | — | — |
| 2025-06-06 | $3.24 | $3.24 | 163,700 | — | — |
| 2025-06-05 | $3.24 | $3.24 | 232,700 | — | — |
| 2025-06-04 | $3.15 | $3.15 | 232,200 | — | — |
| 2025-06-03 | $3.16 | $3.16 | 117,500 | — | — |
| 2025-06-02 | $3.12 | $3.12 | 127,600 | — | — |
| 2025-05-30 | $3.17 | $3.17 | 220,000 | — | — |
| 2025-05-29 | $3.13 | $3.13 | 130,200 | — | — |
| 2025-05-28 | $3.14 | $3.14 | 262,900 | — | — |
| 2025-05-27 | $3.03 | $3.03 | 172,000 | — | — |
| 2025-05-23 | $3.01 | $3.01 | 111,000 | — | — |
| 2025-05-22 | $3.01 | $3.01 | 123,000 | — | — |
| 2025-05-21 | $3.07 | $3.07 | 101,900 | — | — |
| 2025-05-20 | $3.05 | $3.05 | 131,100 | — | — |
| 2025-05-19 | $3.10 | $3.10 | 269,000 | — | — |
| 2025-05-16 | $3.14 | $3.14 | 112,400 | — | — |
| 2025-05-15 | $3.19 | $3.19 | 194,800 | — | — |
| 2025-05-14 | $3.20 | $3.20 | 339,000 | — | — |
| 2025-05-13 | $3.23 | $3.23 | 499,300 | — | — |
| 2025-05-12 | $3.20 | $3.20 | 176,800 | — | — |
| 2025-05-09 | $3.09 | $3.09 | 171,600 | — | — |
| 2025-05-08 | $3.05 | $3.05 | 165,500 | — | — |
| 2025-05-07 | $3.09 | $3.09 | 251,100 | — | — |
| 2025-05-06 | $3.06 | $3.06 | 149,600 | — | — |
| 2025-05-05 | $3.05 | $3.05 | 115,900 | — | — |
| 2025-05-02 | $3.02 | $3.02 | 209,800 | — | — |
| 2025-05-01 | $2.95 | $2.95 | 287,100 | — | — |
| 2025-04-30 | $2.93 | $2.93 | 251,800 | — | — |
| 2025-04-29 | $2.91 | $2.91 | 130,300 | — | — |
| 2025-04-28 | $2.89 | $2.89 | 192,200 | — | — |
| 2025-04-25 | $2.90 | $2.90 | 191,700 | — | — |
| 2025-04-24 | $2.93 | $2.93 | 245,700 | — | — |
| 2025-04-23 | $2.91 | $2.91 | 186,900 | — | — |
| 2025-04-22 | $2.81 | $2.81 | 470,400 | — | — |
| 2025-04-21 | $2.73 | $2.73 | 324,800 | — | — |
| 2025-04-17 | $2.78 | $2.78 | 213,400 | — | — |
| 2025-04-16 | $2.75 | $2.75 | 259,700 | — | — |
| 2025-04-15 | $2.83 | $2.83 | 420,300 | — | — |
| 2025-04-14 | $2.80 | $2.80 | 461,800 | — | — |
| 2025-04-11 | $2.80 | $2.80 | 514,700 | — | — |
| 2025-04-10 | $2.66 | $2.66 | 401,300 | — | — |
| 2025-04-09 | $2.67 | $2.67 | 717,200 | — | — |
| 2025-04-08 | $2.56 | $2.56 | 597,900 | — | — |
| 2025-04-07 | $2.72 | $2.72 | 838,200 | — | — |
| 2025-04-04 | $2.73 | $2.73 | 455,600 | — | — |
| 2025-04-03 | $2.85 | $2.85 | 498,300 | — | — |
| 2025-04-02 | $3.04 | $3.04 | 321,100 | — | — |
| 2025-04-01 | $3.08 | $3.08 | 333,100 | — | — |
| 2025-03-31 | $3.11 | $3.11 | 261,800 | — | — |
| 2025-03-28 | $3.15 | $3.15 | 146,600 | — | — |
| 2025-03-27 | $3.23 | $3.23 | 180,500 | — | — |
| 2025-03-26 | $3.25 | $3.25 | 141,500 | — | — |
| 2025-03-25 | $3.24 | $3.24 | 169,600 | — | — |
| 2025-03-24 | $3.23 | $3.23 | 152,300 | — | — |
| 2025-03-21 | $3.27 | $3.27 | 212,100 | — | — |
| 2025-03-20 | $3.21 | $3.21 | 94,500 | — | — |
| 2025-03-19 | $3.25 | $3.25 | 113,600 | — | — |
| 2025-03-18 | $3.21 | $3.21 | 173,200 | — | — |
| 2025-03-17 | $3.27 | $3.27 | 132,100 | — | — |
| 2025-03-14 | $3.19 | $3.19 | 87,900 | — | — |
| 2025-03-13 | $3.16 | $3.16 | 135,700 | — | — |
| 2025-03-12 | $3.25 | $3.25 | 214,600 | — | — |
| 2025-03-11 | $3.21 | $3.21 | 286,800 | — | — |
| 2025-03-10 | $3.16 | $3.16 | 234,400 | — | — |
| 2025-03-07 | $3.24 | $3.24 | 96,000 | — | — |
| 2025-03-06 | $3.22 | $3.22 | 160,200 | — | — |
| 2025-03-05 | $3.30 | $3.30 | 159,600 | — | — |
| 2025-03-04 | $3.26 | $3.26 | 353,000 | — | — |
| 2025-03-03 | $3.25 | $3.25 | 182,400 | — | — |
| 2025-02-28 | $3.28 | $3.28 | 196,000 | — | — |
| 2025-02-27 | $3.36 | $3.36 | 128,900 | — | — |
| 2025-02-26 | $3.41 | $3.41 | 111,500 | — | — |
| 2025-02-25 | $3.43 | $3.43 | 222,500 | — | — |
| 2025-02-24 | $3.47 | $3.47 | 94,700 | — | — |
| 2025-02-21 | $3.49 | $3.49 | 152,500 | — | — |
| 2025-02-20 | $3.46 | $3.46 | 90,800 | — | — |
| 2025-02-19 | $3.42 | $3.42 | 89,200 | — | — |
| 2025-02-18 | $3.40 | $3.40 | 110,600 | — | — |
| 2025-02-14 | $3.39 | $3.39 | 91,800 | — | — |
| 2025-02-13 | $3.36 | $3.36 | 211,800 | — | — |
| 2025-02-12 | $3.27 | $3.27 | 218,100 | — | — |
| 2025-02-11 | $3.21 | $3.21 | 91,200 | — | — |
| 2025-02-10 | $3.20 | $3.20 | 175,800 | — | — |
| 2025-02-07 | $3.23 | $3.23 | 273,100 | — | — |
| 2025-02-06 | $3.38 | $3.38 | 343,800 | — | — |
| 2025-02-05 | $3.20 | $3.20 | 202,000 | — | — |
| 2025-02-04 | $3.13 | $3.13 | 244,600 | — | — |
| 2025-02-03 | $3.08 | $3.08 | 182,000 | — | — |
| 2025-01-31 | $3.23 | $3.23 | 107,100 | — | — |
| 2025-01-30 | $3.25 | $3.25 | 118,000 | — | — |
| 2025-01-29 | $3.23 | $3.23 | 129,000 | — | — |
| 2025-01-28 | $3.23 | $3.23 | 128,300 | — | — |
| 2025-01-27 | $3.19 | $3.19 | 199,800 | — | — |
| 2025-01-24 | $3.25 | $3.25 | 104,400 | — | — |
| 2025-01-23 | $3.21 | $3.21 | 149,800 | — | — |
| 2025-01-22 | $3.28 | $3.28 | 227,200 | — | — |
| 2025-01-21 | $3.30 | $3.30 | 284,100 | — | — |
| 2025-01-17 | $3.24 | $3.24 | 152,000 | — | — |
| 2025-01-16 | $3.18 | $3.18 | 239,800 | — | — |
| 2025-01-15 | $3.18 | $3.18 | 224,500 | — | — |
| 2025-01-14 | $3.25 | $3.25 | 319,100 | — | — |
| 2025-01-13 | $3.19 | $3.19 | 144,400 | — | — |
| 2025-01-10 | $3.20 | $3.20 | 202,800 | — | — |
| 2025-01-08 | $3.27 | $3.27 | 195,400 | — | — |
| 2025-01-07 | $3.25 | $3.25 | 305,200 | — | — |
| 2025-01-06 | $3.25 | $3.25 | 343,700 | — | — |
| 2025-01-03 | $3.16 | $3.16 | 170,100 | — | — |
| 2025-01-02 | $3.10 | $3.10 | 295,300 | — | — |