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
- 2004-09-21 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 | $4.88 | $4.88 | 41,600 | — | — |
| 2025-12-30 | $4.72 | $4.72 | 19,300 | — | — |
| 2025-12-29 | $4.87 | $4.87 | 55,900 | — | — |
| 2025-12-26 | $4.93 | $4.93 | 20,900 | — | — |
| 2025-12-24 | $5.23 | $5.23 | 34,100 | — | — |
| 2025-12-23 | $4.66 | $4.66 | 32,300 | — | — |
| 2025-12-22 | $4.85 | $4.85 | 38,900 | — | — |
| 2025-12-19 | $5.03 | $5.03 | 140,000 | — | — |
| 2025-12-18 | $5.07 | $5.07 | 26,100 | — | — |
| 2025-12-17 | $4.97 | $4.97 | 18,600 | — | — |
| 2025-12-16 | $4.85 | $4.85 | 24,800 | — | — |
| 2025-12-15 | $4.86 | $4.86 | 29,800 | — | — |
| 2025-12-12 | $5.02 | $5.02 | 25,600 | — | — |
| 2025-12-11 | $4.97 | $4.97 | 20,800 | — | — |
| 2025-12-10 | $5.12 | $5.12 | 18,800 | — | — |
| 2025-12-09 | $5.32 | $5.32 | 66,300 | — | — |
| 2025-12-08 | $4.93 | $4.93 | 297,700 | — | — |
| 2025-12-05 | $5.65 | $5.65 | 28,400 | — | — |
| 2025-12-04 | $5.79 | $5.79 | 70,500 | — | — |
| 2025-12-03 | $5.40 | $5.40 | 49,100 | — | — |
| 2025-12-02 | $5.31 | $5.31 | 55,900 | — | — |
| 2025-12-01 | $5.23 | $5.23 | 81,500 | — | — |
| 2025-11-28 | $4.88 | $4.88 | 90,300 | — | — |
| 2025-11-26 | $5.41 | $5.41 | 150,100 | — | — |
| 2025-11-25 | $5.69 | $5.69 | 103,400 | — | — |
| 2025-11-24 | $4.87 | $4.87 | 43,700 | — | — |
| 2025-11-21 | $4.87 | $4.87 | 17,600 | — | — |
| 2025-11-20 | $4.92 | $4.92 | 28,900 | — | — |
| 2025-11-19 | $5.03 | $5.03 | 43,600 | — | — |
| 2025-11-18 | $5.45 | $5.45 | 28,600 | — | — |
| 2025-11-17 | $5.43 | $5.43 | 249,500 | — | — |
| 2025-11-14 | $4.40 | $4.40 | 32,900 | — | — |
| 2025-11-13 | $4.42 | $4.42 | 20,300 | — | — |
| 2025-11-12 | $4.56 | $4.56 | 75,400 | — | — |
| 2025-11-11 | $4.33 | $4.33 | 77,900 | — | — |
| 2025-11-10 | $4.29 | $4.29 | 233,500 | — | — |
| 2025-11-07 | $4.60 | $4.60 | 80,200 | — | — |
| 2025-11-06 | $5.20 | $5.20 | 42,800 | — | — |
| 2025-11-05 | $5.69 | $5.69 | 41,900 | — | — |
| 2025-11-04 | $5.20 | $5.20 | 35,800 | — | — |
| 2025-11-03 | $5.37 | $5.37 | 96,200 | — | — |
| 2025-10-31 | $5.70 | $5.70 | 89,400 | — | — |
| 2025-10-30 | $5.61 | $5.61 | 25,800 | — | — |
| 2025-10-29 | $5.45 | $5.45 | 51,200 | — | — |
| 2025-10-28 | $5.74 | $5.74 | 116,700 | — | — |
| 2025-10-27 | $5.42 | $5.42 | 90,500 | — | — |
| 2025-10-24 | $5.23 | $5.23 | 48,800 | — | — |
| 2025-10-23 | $5.14 | $5.14 | 90,300 | — | — |
| 2025-10-22 | $4.80 | $4.80 | 48,100 | — | — |
| 2025-10-21 | $4.85 | $4.85 | 59,700 | — | — |
| 2025-10-20 | $5.24 | $5.24 | 46,900 | — | — |
| 2025-10-17 | $4.89 | $4.89 | 60,300 | — | — |
| 2025-10-16 | $5.33 | $5.33 | 48,800 | — | — |
| 2025-10-15 | $5.49 | $5.49 | 37,900 | — | — |
| 2025-10-14 | $5.38 | $5.38 | 66,100 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 129,300 | — | — |
| 2025-10-10 | $5.40 | $5.40 | 109,300 | — | — |
| 2025-10-09 | $5.40 | $5.40 | 77,700 | — | — |
| 2025-10-08 | $5.16 | $5.16 | 245,900 | — | — |
| 2025-10-07 | $5.68 | $5.68 | 90,800 | — | — |
| 2025-10-06 | $5.44 | $5.44 | 212,100 | — | — |
| 2025-10-03 | $4.77 | $4.77 | 46,000 | — | — |
| 2025-10-02 | $4.64 | $4.64 | 28,600 | — | — |
| 2025-10-01 | $4.62 | $4.62 | 57,500 | — | — |
| 2025-09-30 | $4.73 | $4.73 | 21,200 | — | — |
| 2025-09-29 | $4.57 | $4.57 | 62,700 | — | — |
| 2025-09-26 | $4.45 | $4.45 | 59,400 | — | — |
| 2025-09-25 | $4.18 | $4.18 | 11,900 | — | — |
| 2025-09-24 | $4.15 | $4.15 | 4,200 | — | — |
| 2025-09-23 | $4.25 | $4.25 | 12,600 | — | — |
| 2025-09-22 | $4.31 | $4.31 | 67,100 | — | — |
| 2025-09-19 | $4.18 | $4.18 | 119,600 | — | — |
| 2025-09-18 | $4.06 | $4.06 | 38,600 | — | — |
| 2025-09-17 | $4.27 | $4.27 | 117,800 | — | — |
| 2025-09-16 | $4.31 | $4.31 | 161,700 | — | — |
| 2025-09-15 | $4.36 | $4.36 | 188,000 | — | — |
| 2025-09-12 | $4.26 | $4.26 | 30,300 | — | — |
| 2025-09-11 | $4.21 | $4.21 | 35,400 | — | — |
| 2025-09-10 | $4.27 | $4.27 | 45,400 | — | — |
| 2025-09-09 | $4.40 | $4.40 | 29,000 | — | — |
| 2025-09-08 | $3.93 | $3.93 | 51,800 | — | — |
| 2025-09-05 | $3.83 | $3.83 | 14,900 | — | — |
| 2025-09-04 | $4.00 | $4.00 | 22,900 | — | — |
| 2025-09-03 | $4.15 | $4.15 | 137,900 | — | — |
| 2025-09-02 | $4.20 | $4.20 | 66,800 | — | — |
| 2025-08-29 | $3.73 | $3.73 | 43,100 | — | — |
| 2025-08-28 | $4.03 | $4.03 | 5,900 | — | — |
| 2025-08-27 | $4.05 | $4.05 | 30,900 | — | — |
| 2025-08-26 | $4.04 | $4.04 | 68,100 | — | — |
| 2025-08-25 | $4.19 | $4.19 | 62,900 | — | — |
| 2025-08-22 | $4.18 | $4.18 | 56,500 | — | — |
| 2025-08-21 | $4.02 | $4.02 | 6,100 | — | — |
| 2025-08-20 | $4.08 | $4.08 | 7,000 | — | — |
| 2025-08-19 | $4.13 | $4.13 | 8,800 | — | — |
| 2025-08-18 | $4.30 | $4.30 | 101,000 | — | — |
| 2025-08-15 | $4.25 | $4.25 | 60,200 | — | — |
| 2025-08-14 | $4.00 | $4.00 | 28,500 | — | — |
| 2025-08-13 | $4.12 | $4.12 | 30,000 | — | — |
| 2025-08-12 | $4.26 | $4.26 | 65,000 | — | — |
| 2025-08-11 | $4.49 | $4.49 | 138,400 | — | — |
| 2025-08-08 | $3.90 | $3.90 | 150,800 | — | — |
| 2025-08-07 | $2.89 | $2.89 | 66,100 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 15,800 | — | — |
| 2025-08-05 | $3.10 | $3.10 | 88,100 | — | — |
| 2025-08-04 | $3.24 | $3.24 | 90,500 | — | — |
| 2025-08-01 | $3.42 | $3.42 | 4,700 | — | — |
| 2025-07-31 | $3.55 | $3.55 | 23,200 | — | — |
| 2025-07-30 | $3.53 | $3.53 | 8,200 | — | — |
| 2025-07-29 | $3.47 | $3.47 | 9,400 | — | — |
| 2025-07-28 | $3.60 | $3.60 | 19,500 | — | — |
| 2025-07-25 | $3.57 | $3.57 | 22,900 | — | — |
| 2025-07-24 | $3.44 | $3.44 | 30,700 | — | — |
| 2025-07-23 | $3.53 | $3.53 | 11,900 | — | — |
| 2025-07-22 | $3.51 | $3.51 | 9,900 | — | — |
| 2025-07-21 | $3.57 | $3.57 | 22,800 | — | — |
| 2025-07-18 | $3.65 | $3.65 | 21,100 | — | — |
| 2025-07-17 | $3.58 | $3.58 | 12,700 | — | — |
| 2025-07-16 | $3.45 | $3.45 | 11,800 | — | — |
| 2025-07-15 | $3.53 | $3.53 | 26,500 | — | — |
| 2025-07-14 | $3.78 | $3.78 | 11,800 | — | — |
| 2025-07-11 | $3.60 | $3.60 | 24,300 | — | — |
| 2025-07-10 | $3.75 | $3.75 | 29,100 | — | — |
| 2025-07-09 | $3.73 | $3.73 | 55,500 | — | — |
| 2025-07-08 | $3.89 | $3.89 | 42,100 | — | — |
| 2025-07-07 | $4.08 | $4.08 | 64,800 | — | — |
| 2025-07-03 | $4.03 | $4.03 | 19,100 | — | — |
| 2025-07-02 | $3.98 | $3.98 | 14,100 | — | — |
| 2025-07-01 | $4.03 | $4.03 | 80,400 | — | — |
| 2025-06-30 | $4.09 | $4.09 | 64,900 | — | — |
| 2025-06-27 | $3.86 | $3.86 | 49,900 | — | — |
| 2025-06-26 | $4.24 | $4.24 | 68,800 | — | — |
| 2025-06-25 | $4.20 | $4.20 | 51,000 | — | — |
| 2025-06-24 | $4.16 | $4.16 | 39,600 | — | — |
| 2025-06-23 | $4.29 | $4.29 | 143,100 | — | — |
| 2025-06-20 | $5.00 | $5.00 | 220,200 | — | — |
| 2025-06-18 | $3.58 | $3.58 | 27,500 | — | — |
| 2025-06-17 | $3.78 | $3.78 | 33,400 | — | — |
| 2025-06-16 | $3.41 | $3.41 | 140,500 | — | — |
| 2025-06-13 | $3.87 | $3.87 | 59,200 | — | — |
| 2025-06-12 | $4.01 | $4.01 | 42,300 | — | — |
| 2025-06-11 | $3.80 | $3.80 | 73,000 | — | — |
| 2025-06-10 | $3.88 | $3.88 | 110,500 | — | — |
| 2025-06-09 | $3.81 | $3.81 | 79,000 | — | — |
| 2025-06-06 | $3.36 | $3.36 | 24,100 | — | — |
| 2025-06-05 | $3.40 | $3.40 | 17,400 | — | — |
| 2025-06-04 | $3.32 | $3.32 | 11,500 | — | — |
| 2025-06-03 | $3.27 | $3.27 | 69,800 | — | — |
| 2025-06-02 | $3.13 | $3.13 | 53,300 | — | — |
| 2025-05-30 | $2.72 | $2.72 | 17,000 | — | — |
| 2025-05-29 | $2.63 | $2.63 | 67,500 | — | — |
| 2025-05-28 | $2.92 | $2.92 | 15,800 | — | — |
| 2025-05-27 | $2.93 | $2.93 | 52,900 | — | — |
| 2025-05-23 | $2.92 | $2.92 | 75,100 | — | — |
| 2025-05-22 | $2.63 | $2.63 | 71,200 | — | — |
| 2025-05-21 | $2.26 | $2.26 | 5,200 | — | — |
| 2025-05-20 | $2.30 | $2.30 | 28,700 | — | — |
| 2025-05-19 | $2.15 | $2.15 | 9,700 | — | — |
| 2025-05-16 | $2.16 | $2.16 | 4,700 | — | — |
| 2025-05-15 | $2.14 | $2.14 | 1,600 | — | — |
| 2025-05-14 | $2.09 | $2.09 | 10,100 | — | — |
| 2025-05-13 | $2.17 | $2.17 | 10,200 | — | — |
| 2025-05-12 | $2.07 | $2.07 | 20,700 | — | — |
| 2025-05-09 | $1.90 | $1.90 | 25,800 | — | — |
| 2025-05-08 | $1.99 | $1.99 | 9,100 | — | — |
| 2025-05-07 | $1.95 | $1.95 | 1,500 | — | — |
| 2025-05-06 | $1.80 | $1.80 | 10,600 | — | — |
| 2025-05-05 | $1.85 | $1.85 | 4,500 | — | — |
| 2025-05-02 | $1.90 | $1.90 | 3,200 | — | — |
| 2025-05-01 | $1.82 | $1.82 | 7,500 | — | — |
| 2025-04-30 | $2.00 | $2.00 | 10,400 | — | — |
| 2025-04-29 | $1.99 | $1.99 | 6,000 | — | — |
| 2025-04-28 | $2.00 | $2.00 | 6,500 | — | — |
| 2025-04-25 | $2.01 | $2.01 | 3,500 | — | — |
| 2025-04-24 | $1.96 | $1.96 | 1,100 | — | — |
| 2025-04-23 | $1.86 | $1.86 | 3,900 | — | — |
| 2025-04-22 | $1.89 | $1.89 | 5,000 | — | — |
| 2025-04-21 | $1.97 | $1.97 | 700 | — | — |
| 2025-04-17 | $2.00 | $2.00 | 2,300 | — | — |
| 2025-04-16 | $1.89 | $1.89 | 2,300 | — | — |
| 2025-04-15 | $1.97 | $1.97 | 1,400 | — | — |
| 2025-04-14 | $2.02 | $2.02 | 3,400 | — | — |
| 2025-04-11 | $1.90 | $1.90 | 0 | — | — |
| 2025-04-10 | $1.90 | $1.90 | 4,600 | — | — |
| 2025-04-09 | $1.87 | $1.87 | 32,000 | — | — |
| 2025-04-08 | $1.81 | $1.81 | 10,400 | — | — |
| 2025-04-07 | $1.95 | $1.95 | 21,300 | — | — |
| 2025-04-04 | $2.04 | $2.04 | 25,800 | — | — |
| 2025-04-03 | $2.13 | $2.13 | 21,400 | — | — |
| 2025-04-02 | $2.03 | $2.03 | 42,600 | — | — |
| 2025-04-01 | $1.81 | $1.81 | 10,300 | — | — |
| 2025-03-31 | $1.72 | $1.72 | 24,900 | — | — |
| 2025-03-28 | $1.67 | $1.67 | 8,200 | — | — |
| 2025-03-27 | $1.67 | $1.67 | 20,100 | — | — |
| 2025-03-26 | $1.60 | $1.60 | 1,000 | — | — |
| 2025-03-25 | $1.54 | $1.54 | 3,500 | — | — |
| 2025-03-24 | $1.52 | $1.52 | 2,900 | — | — |
| 2025-03-21 | $1.55 | $1.55 | 14,100 | — | — |
| 2025-03-20 | $1.50 | $1.50 | 4,700 | — | — |
| 2025-03-19 | $1.49 | $1.49 | 14,500 | — | — |
| 2025-03-18 | $1.52 | $1.52 | 6,100 | — | — |
| 2025-03-17 | $1.61 | $1.61 | 7,900 | — | — |
| 2025-03-14 | $1.63 | $1.63 | 8,800 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 1,000 | — | — |
| 2025-03-12 | $1.66 | $1.66 | 2,800 | — | — |
| 2025-03-11 | $1.62 | $1.62 | 23,400 | — | — |
| 2025-03-10 | $1.62 | $1.62 | 29,200 | — | — |
| 2025-03-07 | $1.65 | $1.65 | 11,400 | — | — |
| 2025-03-06 | $1.43 | $1.43 | 10,300 | — | — |
| 2025-03-05 | $1.46 | $1.46 | 7,100 | — | — |
| 2025-03-04 | $1.48 | $1.48 | 9,000 | — | — |
| 2025-03-03 | $1.41 | $1.41 | 51,400 | — | — |
| 2025-02-28 | $1.51 | $1.51 | 3,300 | — | — |
| 2025-02-27 | $1.60 | $1.60 | 1,600 | — | — |
| 2025-02-26 | $1.53 | $1.53 | 4,300 | — | — |
| 2025-02-25 | $1.46 | $1.46 | 48,300 | — | — |
| 2025-02-24 | $1.57 | $1.57 | 5,700 | — | — |
| 2025-02-21 | $1.53 | $1.53 | 4,700 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 50,500 | — | — |
| 2025-02-19 | $1.53 | $1.53 | 6,700 | — | — |
| 2025-02-18 | $1.52 | $1.52 | 3,000 | — | — |
| 2025-02-14 | $1.52 | $1.52 | 45,500 | — | — |
| 2025-02-13 | $1.56 | $1.56 | 24,900 | — | — |
| 2025-02-12 | $1.53 | $1.53 | 21,500 | — | — |
| 2025-02-11 | $1.50 | $1.50 | 83,200 | — | — |
| 2025-02-10 | $1.60 | $1.60 | 28,400 | — | — |
| 2025-02-07 | $1.58 | $1.58 | 11,700 | — | — |
| 2025-02-06 | $1.55 | $1.55 | 13,100 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 5,100 | — | — |
| 2025-02-04 | $1.58 | $1.58 | 26,800 | — | — |
| 2025-02-03 | $1.58 | $1.58 | 7,100 | — | — |
| 2025-01-31 | $1.59 | $1.59 | 10,500 | — | — |
| 2025-01-30 | $1.67 | $1.67 | 20,300 | — | — |
| 2025-01-29 | $1.70 | $1.70 | 2,000 | — | — |
| 2025-01-28 | $1.69 | $1.69 | 7,800 | — | — |
| 2025-01-27 | $1.65 | $1.65 | 6,300 | — | — |
| 2025-01-24 | $1.64 | $1.64 | 4,600 | — | — |
| 2025-01-23 | $1.69 | $1.69 | 9,300 | — | — |
| 2025-01-22 | $1.60 | $1.60 | 4,400 | — | — |
| 2025-01-21 | $1.57 | $1.57 | 32,300 | — | — |
| 2025-01-17 | $1.60 | $1.60 | 5,900 | — | — |
| 2025-01-16 | $1.65 | $1.65 | 4,400 | — | — |
| 2025-01-15 | $1.60 | $1.60 | 8,400 | — | — |
| 2025-01-14 | $1.50 | $1.50 | 17,800 | — | — |
| 2025-01-13 | $1.51 | $1.51 | 9,300 | — | — |
| 2025-01-10 | $1.51 | $1.51 | 2,100 | — | — |
| 2025-01-08 | $1.52 | $1.52 | 4,800 | — | — |
| 2025-01-07 | $1.60 | $1.60 | 3,200 | — | — |
| 2025-01-06 | $1.59 | $1.59 | 13,300 | — | — |
| 2025-01-03 | $1.54 | $1.54 | 9,800 | — | — |
| 2025-01-02 | $1.46 | $1.46 | 8,100 | — | — |