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
- 1996-04-02 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 | $4.45 | $4.86 | 54,800 | — | — |
| 2025-12-30 | $4.54 | $4.96 | 162,900 | — | — |
| 2025-12-29 | $4.31 | $4.71 | 173,400 | — | — |
| 2025-12-26 | $4.42 | $4.83 | 146,200 | — | — |
| 2025-12-24 | $4.46 | $4.87 | 125,500 | — | — |
| 2025-12-23 | $4.44 | $4.85 | 155,400 | — | — |
| 2025-12-22 | $4.64 | $5.07 | 218,700 | — | — |
| 2025-12-19 | $4.97 | $5.43 | 343,800 | — | — |
| 2025-12-18 | $5.50 | $6.01 | 686,900 | — | — |
| 2025-12-17 | $8.38 | $9.15 | 57,100 | — | — |
| 2025-12-16 | $8.73 | $9.54 | 63,100 | — | — |
| 2025-12-15 | $8.40 | $9.18 | 50,700 | — | — |
| 2025-12-12 | $9.08 | $9.92 | 67,700 | — | — |
| 2025-12-11 | $9.68 | $10.57 | 93,500 | — | — |
| 2025-12-10 | $9.82 | $10.73 | 117,300 | — | — |
| 2025-12-09 | $9.30 | $10.16 | 63,500 | — | — |
| 2025-12-08 | $9.00 | $9.83 | 64,900 | — | — |
| 2025-12-05 | $8.05 | $8.79 | 16,300 | — | — |
| 2025-12-04 | $8.12 | $8.87 | 19,500 | — | — |
| 2025-12-03 | $8.42 | $9.20 | 19,100 | — | — |
| 2025-12-02 | $8.02 | $8.76 | 16,600 | — | — |
| 2025-12-01 | $7.83 | $8.55 | 37,800 | — | — |
| 2025-11-28 | $8.10 | $8.85 | 20,400 | — | — |
| 2025-11-26 | $8.51 | $9.30 | 60,300 | — | — |
| 2025-11-25 | $7.90 | $8.63 | 44,100 | — | — |
| 2025-11-24 | $7.06 | $7.71 | 16,300 | — | — |
| 2025-11-21 | $6.60 | $7.21 | 69,500 | — | — |
| 2025-11-20 | $6.31 | $6.89 | 62,900 | — | — |
| 2025-11-19 | $6.84 | $7.47 | 52,200 | — | — |
| 2025-11-18 | $6.69 | $7.31 | 46,200 | — | — |
| 2025-11-17 | $6.57 | $7.18 | 39,800 | — | — |
| 2025-11-14 | $6.77 | $7.40 | 72,300 | — | — |
| 2025-11-13 | $7.26 | $7.93 | 96,300 | — | — |
| 2025-11-12 | $7.87 | $8.60 | 19,600 | — | — |
| 2025-11-11 | $7.87 | $8.60 | 38,600 | — | — |
| 2025-11-10 | $8.13 | $8.88 | 40,300 | — | — |
| 2025-11-07 | $7.44 | $8.13 | 43,900 | — | — |
| 2025-11-06 | $7.67 | $8.38 | 30,400 | — | — |
| 2025-11-05 | $7.64 | $8.35 | 71,200 | — | — |
| 2025-11-04 | $7.83 | $8.55 | 80,100 | — | — |
| 2025-11-03 | $8.60 | $9.39 | 124,600 | — | — |
| 2025-10-31 | $7.87 | $8.60 | 20,500 | — | — |
| 2025-10-30 | $8.11 | $8.86 | 83,700 | — | — |
| 2025-10-29 | $7.74 | $8.45 | 35,300 | — | — |
| 2025-10-28 | $7.67 | $8.38 | 90,800 | — | — |
| 2025-10-27 | $7.27 | $7.94 | 62,700 | — | — |
| 2025-10-24 | $7.85 | $8.57 | 58,100 | — | — |
| 2025-10-23 | $8.01 | $8.75 | 84,000 | — | — |
| 2025-10-22 | $7.55 | $8.25 | 89,800 | — | — |
| 2025-10-21 | $8.50 | $9.28 | 50,300 | — | — |
| 2025-10-20 | $8.30 | $9.07 | 46,000 | — | — |
| 2025-10-17 | $8.67 | $9.47 | 110,300 | — | — |
| 2025-10-16 | $9.97 | $10.89 | 175,200 | — | — |
| 2025-10-15 | $10.10 | $11.03 | 105,200 | — | — |
| 2025-10-14 | $8.59 | $9.38 | 98,600 | — | — |
| 2025-10-13 | $8.73 | $9.54 | 128,400 | — | — |
| 2025-10-10 | $9.92 | $10.84 | 144,100 | — | — |
| 2025-10-09 | $10.69 | $11.68 | 240,700 | — | — |
| 2025-10-08 | $9.85 | $10.76 | 323,500 | — | — |
| 2025-10-07 | $9.08 | $9.92 | 80,400 | — | — |
| 2025-10-06 | $9.43 | $10.30 | 127,100 | — | — |
| 2025-10-03 | $8.61 | $9.41 | 115,500 | — | — |
| 2025-10-02 | $9.29 | $10.15 | 94,500 | — | — |
| 2025-10-01 | $9.59 | $10.48 | 83,800 | — | — |
| 2025-09-30 | $8.12 | $8.87 | 38,800 | — | — |
| 2025-09-29 | $8.19 | $8.95 | 92,900 | — | — |
| 2025-09-26 | $8.05 | $8.79 | 40,900 | — | — |
| 2025-09-25 | $8.21 | $8.97 | 35,900 | — | — |
| 2025-09-24 | $8.17 | $8.92 | 58,400 | — | — |
| 2025-09-23 | $8.99 | $9.82 | 69,600 | — | — |
| 2025-09-22 | $8.66 | $9.46 | 53,100 | — | — |
| 2025-09-19 | $9.00 | $9.83 | 61,900 | — | — |
| 2025-09-18 | $8.95 | $9.78 | 68,700 | — | — |
| 2025-09-17 | $8.41 | $9.19 | 45,500 | — | — |
| 2025-09-16 | $8.40 | $9.18 | 84,900 | — | — |
| 2025-09-15 | $9.33 | $10.19 | 186,900 | — | — |
| 2025-09-12 | $9.79 | $10.69 | 414,700 | — | — |
| 2025-09-11 | $8.56 | $9.35 | 564,500 | — | — |
| 2025-09-10 | $6.28 | $6.86 | 46,600 | — | — |
| 2025-09-09 | $5.87 | $6.41 | 42,800 | — | — |
| 2025-09-08 | $6.35 | $6.94 | 60,900 | — | — |
| 2025-09-05 | $6.34 | $6.93 | 14,100 | — | — |
| 2025-09-04 | $6.40 | $6.99 | 17,200 | — | — |
| 2025-09-03 | $6.32 | $6.90 | 46,600 | — | — |
| 2025-09-02 | $6.48 | $7.08 | 40,900 | — | — |
| 2025-08-29 | $6.35 | $6.94 | 143,100 | — | — |
| 2025-08-28 | $6.95 | $7.59 | 116,100 | — | — |
| 2025-08-27 | $6.36 | $6.95 | 114,900 | — | — |
| 2025-08-26 | $6.13 | $6.70 | 129,800 | — | — |
| 2025-08-25 | $6.26 | $6.84 | 79,100 | — | — |
| 2025-08-22 | $5.65 | $6.17 | 35,500 | — | — |
| 2025-08-21 | $5.32 | $5.81 | 40,500 | — | — |
| 2025-08-20 | $5.26 | $5.75 | 77,100 | — | — |
| 2025-08-19 | $5.24 | $5.72 | 24,300 | — | — |
| 2025-08-18 | $5.32 | $5.81 | 42,000 | — | — |
| 2025-08-15 | $5.41 | $5.91 | 12,700 | — | — |
| 2025-08-14 | $5.10 | $5.57 | 46,800 | — | — |
| 2025-08-13 | $5.28 | $5.77 | 61,100 | — | — |
| 2025-08-12 | $5.64 | $6.16 | 35,700 | — | — |
| 2025-08-11 | $5.37 | $5.87 | 65,900 | — | — |
| 2025-08-08 | $5.96 | $6.51 | 70,500 | — | — |
| 2025-08-07 | $5.94 | $6.49 | 86,700 | — | — |
| 2025-08-06 | $5.72 | $6.25 | 38,400 | — | — |
| 2025-08-05 | $5.83 | $6.37 | 88,900 | — | — |
| 2025-08-04 | $5.91 | $6.46 | 211,900 | — | — |
| 2025-08-01 | $4.74 | $5.18 | 48,100 | — | — |
| 2025-07-31 | $4.48 | $4.89 | 71,000 | — | — |
| 2025-07-30 | $4.72 | $5.16 | 53,100 | — | — |
| 2025-07-29 | $4.79 | $5.23 | 50,100 | — | — |
| 2025-07-28 | $4.97 | $5.43 | 40,900 | — | — |
| 2025-07-25 | $4.98 | $5.44 | 80,700 | — | — |
| 2025-07-24 | $5.09 | $5.56 | 118,200 | — | — |
| 2025-07-23 | $4.90 | $5.35 | 133,100 | — | — |
| 2025-07-22 | $4.80 | $5.24 | 125,900 | — | — |
| 2025-07-21 | $5.40 | $5.90 | 108,700 | — | — |
| 2025-07-18 | $5.74 | $6.27 | 44,900 | — | — |
| 2025-07-17 | $5.95 | $6.50 | 228,900 | — | — |
| 2025-07-16 | $5.36 | $5.85 | 111,300 | — | — |
| 2025-07-15 | $5.50 | $6.01 | 320,200 | — | — |
| 2025-07-14 | $6.03 | $6.59 | 1,329,500 | — | — |
| 2025-07-11 | $4.84 | $5.29 | 253,200 | — | — |
| 2025-07-10 | $5.17 | $5.65 | 483,300 | — | — |
| 2025-07-09 | $5.23 | $5.71 | 982,600 | — | — |
| 2025-07-08 | $4.66 | $5.09 | 7,174,900 | — | — |
| 2025-07-07 | $3.62 | $3.95 | 3,461,900 | — | — |
| 2025-07-03 | $3.60 | $3.93 | 68,800 | — | — |
| 2025-07-02 | $3.42 | $3.74 | 116,700 | — | — |
| 2025-07-01 | $3.00 | $3.28 | 261,000 | — | — |
| 2025-06-30 | $2.91 | $3.18 | 17,900 | — | — |
| 2025-06-27 | $2.90 | $3.17 | 11,700 | — | — |
| 2025-06-26 | $2.87 | $3.14 | 61,600 | — | — |
| 2025-06-25 | $2.75 | $3.00 | 19,600 | — | — |
| 2025-06-24 | $2.75 | $3.00 | 23,400 | — | — |
| 2025-06-23 | $2.76 | $3.01 | 37,200 | — | — |
| 2025-06-20 | $2.70 | $2.95 | 16,700 | — | — |
| 2025-06-18 | $2.73 | $2.98 | 30,700 | — | — |
| 2025-06-17 | $2.71 | $2.96 | 83,700 | — | — |
| 2025-06-16 | $2.62 | $2.86 | 10,700 | — | — |
| 2025-06-13 | $2.62 | $2.86 | 21,300 | — | — |
| 2025-06-12 | $2.64 | $2.88 | 11,300 | — | — |
| 2025-06-11 | $2.62 | $2.86 | 31,500 | — | — |
| 2025-06-10 | $2.66 | $2.91 | 29,000 | — | — |
| 2025-06-09 | $2.81 | $3.07 | 49,600 | — | — |
| 2025-06-06 | $2.83 | $3.09 | 28,800 | — | — |
| 2025-06-05 | $2.72 | $2.97 | 158,300 | — | — |
| 2025-06-04 | $3.16 | $3.45 | 79,400 | — | — |
| 2025-06-03 | $2.88 | $3.15 | 6,300 | — | — |
| 2025-06-02 | $2.90 | $3.17 | 3,800 | — | — |
| 2025-05-30 | $2.90 | $3.17 | 11,100 | — | — |
| 2025-05-29 | $2.87 | $3.14 | 4,300 | — | — |
| 2025-05-28 | $2.83 | $3.09 | 4,700 | — | — |
| 2025-05-27 | $2.78 | $3.04 | 10,500 | — | — |
| 2025-05-23 | $2.78 | $3.04 | 4,200 | — | — |
| 2025-05-22 | $2.88 | $3.15 | 5,200 | — | — |
| 2025-05-21 | $2.81 | $3.07 | 4,700 | — | — |
| 2025-05-20 | $2.99 | $3.27 | 7,300 | — | — |
| 2025-05-19 | $3.03 | $3.31 | 5,500 | — | — |
| 2025-05-16 | $3.00 | $3.28 | 12,800 | — | — |
| 2025-05-15 | $3.15 | $3.44 | 9,300 | — | — |
| 2025-05-14 | $3.28 | $3.58 | 11,500 | — | — |
| 2025-05-13 | $3.25 | $3.55 | 3,500 | — | — |
| 2025-05-12 | $3.25 | $3.55 | 18,700 | — | — |
| 2025-05-09 | $3.00 | $3.28 | 14,300 | — | — |
| 2025-05-08 | $3.24 | $3.54 | 16,600 | — | — |
| 2025-05-07 | $3.27 | $3.57 | 5,900 | — | — |
| 2025-05-06 | $3.13 | $3.42 | 2,900 | — | — |
| 2025-05-05 | $3.10 | $3.39 | 7,400 | — | — |
| 2025-05-02 | $3.07 | $3.35 | 12,700 | — | — |
| 2025-05-01 | $3.08 | $3.36 | 4,200 | — | — |
| 2025-04-30 | $2.99 | $3.27 | 1,700 | — | — |
| 2025-04-29 | $3.09 | $3.38 | 12,600 | — | — |
| 2025-04-28 | $2.73 | $2.98 | 11,800 | — | — |
| 2025-04-25 | $2.82 | $3.08 | 6,600 | — | — |
| 2025-04-24 | $2.79 | $3.05 | 30,400 | — | — |
| 2025-04-23 | $2.89 | $3.16 | 19,400 | — | — |
| 2025-04-22 | $2.83 | $3.09 | 26,200 | — | — |
| 2025-04-21 | $2.81 | $3.07 | 34,200 | — | — |
| 2025-04-17 | $2.85 | $3.11 | 2,900 | — | — |
| 2025-04-16 | $2.88 | $3.15 | 2,700 | — | — |
| 2025-04-15 | $2.87 | $3.14 | 2,300 | — | — |
| 2025-04-14 | $2.78 | $3.04 | 10,100 | — | — |
| 2025-04-11 | $2.85 | $3.11 | 11,900 | — | — |
| 2025-04-10 | $2.91 | $3.18 | 13,400 | — | — |
| 2025-04-09 | $2.91 | $3.18 | 34,700 | — | — |
| 2025-04-08 | $2.67 | $2.92 | 72,700 | — | — |
| 2025-04-07 | $2.60 | $2.84 | 25,600 | — | — |
| 2025-04-04 | $2.56 | $2.80 | 98,200 | — | — |
| 2025-04-03 | $2.54 | $2.77 | 22,500 | — | — |
| 2025-04-02 | $2.90 | $3.17 | 6,600 | — | — |
| 2025-04-01 | $2.81 | $3.07 | 6,100 | — | — |
| 2025-03-31 | $2.79 | $3.05 | 15,200 | — | — |
| 2025-03-28 | $2.94 | $3.21 | 17,200 | — | — |
| 2025-03-27 | $3.18 | $3.47 | 5,600 | — | — |
| 2025-03-26 | $3.12 | $3.41 | 5,300 | — | — |
| 2025-03-25 | $3.08 | $3.36 | 18,700 | — | — |
| 2025-03-24 | $3.35 | $3.66 | 35,800 | — | — |
| 2025-03-21 | $3.59 | $3.92 | 20,000 | — | — |
| 2025-03-20 | $3.37 | $3.68 | 8,800 | — | — |
| 2025-03-19 | $3.29 | $3.59 | 8,700 | — | — |
| 2025-03-18 | $3.23 | $3.53 | 9,700 | — | — |
| 2025-03-17 | $3.29 | $3.59 | 49,100 | — | — |
| 2025-03-14 | $3.31 | $3.62 | 49,100 | — | — |
| 2025-03-13 | $3.23 | $3.53 | 36,500 | — | — |
| 2025-03-12 | $3.50 | $3.82 | 9,300 | — | — |
| 2025-03-11 | $3.39 | $3.70 | 15,200 | — | — |
| 2025-03-10 | $3.37 | $3.68 | 56,300 | — | — |
| 2025-03-07 | $3.94 | $4.30 | 20,600 | — | — |
| 2025-03-06 | $3.75 | $4.10 | 18,300 | — | — |
| 2025-03-05 | $3.72 | $4.06 | 25,600 | — | — |
| 2025-03-04 | $3.71 | $4.05 | 65,700 | — | — |
| 2025-03-03 | $3.72 | $4.06 | 55,500 | — | — |
| 2025-02-28 | $4.04 | $4.41 | 21,700 | — | — |
| 2025-02-27 | $4.09 | $4.47 | 15,000 | — | — |
| 2025-02-26 | $4.33 | $4.73 | 17,500 | — | — |
| 2025-02-25 | $4.10 | $4.48 | 44,400 | — | — |
| 2025-02-24 | $4.09 | $4.47 | 37,400 | — | — |
| 2025-02-21 | $4.25 | $4.64 | 13,100 | — | — |
| 2025-02-20 | $4.40 | $4.81 | 15,400 | — | — |
| 2025-02-19 | $4.57 | $4.99 | 26,100 | — | — |
| 2025-02-18 | $4.40 | $4.81 | 151,300 | — | — |
| 2025-02-14 | $4.43 | $4.84 | 12,200 | — | — |
| 2025-02-13 | $4.34 | $4.74 | 19,300 | — | — |
| 2025-02-12 | $4.23 | $4.62 | 39,400 | — | — |
| 2025-02-11 | $4.35 | $4.75 | 68,000 | — | — |
| 2025-02-10 | $4.51 | $4.93 | 97,800 | — | — |
| 2025-02-07 | $4.70 | $5.13 | 51,200 | — | — |
| 2025-02-06 | $5.07 | $5.54 | 78,800 | — | — |
| 2025-02-05 | $5.19 | $5.67 | 43,400 | — | — |
| 2025-02-04 | $5.16 | $5.64 | 40,800 | — | — |
| 2025-02-03 | $5.22 | $5.70 | 163,600 | — | — |
| 2025-01-31 | $4.93 | $5.39 | 136,900 | — | — |
| 2025-01-30 | $5.47 | $5.98 | 49,100 | — | — |
| 2025-01-29 | $5.43 | $5.93 | 105,600 | — | — |
| 2025-01-28 | $5.17 | $5.65 | 57,500 | — | — |
| 2025-01-27 | $5.17 | $5.65 | 116,400 | — | — |
| 2025-01-24 | $6.13 | $6.70 | 95,200 | — | — |
| 2025-01-23 | $5.72 | $6.25 | 90,000 | — | — |
| 2025-01-22 | $5.91 | $6.46 | 283,200 | — | — |
| 2025-01-21 | $4.78 | $5.22 | 65,100 | — | — |
| 2025-01-17 | $4.86 | $5.31 | 24,100 | — | — |
| 2025-01-16 | $4.80 | $5.24 | 46,200 | — | — |
| 2025-01-15 | $4.95 | $5.41 | 99,800 | — | — |
| 2025-01-14 | $4.34 | $4.74 | 48,900 | — | — |
| 2025-01-13 | $4.51 | $4.93 | 35,300 | — | — |
| 2025-01-10 | $4.70 | $5.13 | 48,500 | — | — |
| 2025-01-08 | $4.80 | $5.24 | 28,600 | — | — |
| 2025-01-07 | $4.85 | $5.30 | 40,200 | — | — |
| 2025-01-06 | $4.73 | $5.17 | 129,700 | — | — |
| 2025-01-03 | $4.73 | $5.17 | 231,500 | — | — |
| 2025-01-02 | $4.35 | $4.75 | 350,500 | — | — |