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
- 1992-01-16 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 | $4.19 | $4.19 | 3,800 | — | — |
| 2025-12-30 | $4.21 | $4.21 | 1,300 | — | — |
| 2025-12-29 | $4.23 | $4.23 | 2,100 | — | — |
| 2025-12-26 | $4.21 | $4.21 | 20,600 | — | — |
| 2025-12-24 | $4.10 | $4.10 | 23,900 | — | — |
| 2025-12-23 | $4.20 | $4.20 | 6,400 | — | — |
| 2025-12-22 | $4.23 | $4.23 | 18,200 | — | — |
| 2025-12-19 | $4.08 | $4.08 | 12,000 | — | — |
| 2025-12-18 | $4.23 | $4.23 | 24,400 | — | — |
| 2025-12-17 | $4.22 | $4.22 | 6,600 | — | — |
| 2025-12-16 | $4.20 | $4.20 | 24,100 | — | — |
| 2025-12-15 | $4.27 | $4.27 | 18,100 | — | — |
| 2025-12-12 | $4.15 | $4.15 | 17,800 | — | — |
| 2025-12-11 | $4.17 | $4.17 | 12,500 | — | — |
| 2025-12-10 | $4.22 | $4.22 | 11,400 | — | — |
| 2025-12-09 | $4.26 | $4.26 | 4,500 | — | — |
| 2025-12-08 | $4.12 | $4.12 | 4,400 | — | — |
| 2025-12-05 | $4.14 | $4.14 | 9,000 | — | — |
| 2025-12-04 | $4.20 | $4.20 | 52,500 | — | — |
| 2025-12-03 | $4.25 | $4.25 | 15,200 | — | — |
| 2025-12-02 | $4.39 | $4.39 | 31,900 | — | — |
| 2025-12-01 | $4.56 | $4.56 | 38,700 | — | — |
| 2025-11-28 | $4.69 | $4.69 | 12,600 | — | — |
| 2025-11-26 | $4.64 | $4.64 | 43,500 | — | — |
| 2025-11-25 | $4.49 | $4.49 | 52,900 | — | — |
| 2025-11-24 | $4.60 | $4.60 | 17,900 | — | — |
| 2025-11-21 | $4.60 | $4.60 | 18,800 | — | — |
| 2025-11-20 | $4.55 | $4.55 | 32,600 | — | — |
| 2025-11-19 | $4.60 | $4.60 | 23,300 | — | — |
| 2025-11-18 | $4.52 | $4.52 | 16,100 | — | — |
| 2025-11-17 | $4.33 | $4.33 | 42,800 | — | — |
| 2025-11-14 | $4.33 | $4.33 | 54,800 | — | — |
| 2025-11-13 | $4.83 | $4.83 | 14,400 | — | — |
| 2025-11-12 | $4.93 | $4.93 | 26,500 | — | — |
| 2025-11-11 | $4.96 | $4.96 | 148,200 | — | — |
| 2025-11-10 | $4.22 | $4.22 | 110,700 | — | — |
| 2025-11-07 | $4.14 | $4.14 | 4,100 | — | — |
| 2025-11-06 | $4.17 | $4.17 | 1,500 | — | — |
| 2025-11-05 | $4.25 | $4.25 | 2,100 | — | — |
| 2025-11-04 | $4.19 | $4.19 | 11,900 | — | — |
| 2025-11-03 | $4.19 | $4.19 | 16,000 | — | — |
| 2025-10-31 | $4.30 | $4.30 | 2,200 | — | — |
| 2025-10-30 | $4.24 | $4.24 | 1,800 | — | — |
| 2025-10-29 | $4.26 | $4.26 | 12,500 | — | — |
| 2025-10-28 | $4.27 | $4.27 | 2,200 | — | — |
| 2025-10-27 | $4.22 | $4.22 | 500 | — | — |
| 2025-10-24 | $4.30 | $4.30 | 3,700 | — | — |
| 2025-10-23 | $4.29 | $4.29 | 600 | — | — |
| 2025-10-22 | $4.27 | $4.27 | 27,500 | — | — |
| 2025-10-21 | $4.29 | $4.29 | 8,600 | — | — |
| 2025-10-20 | $4.30 | $4.30 | 7,900 | — | — |
| 2025-10-17 | $4.26 | $4.26 | 6,200 | — | — |
| 2025-10-16 | $4.16 | $4.16 | 10,500 | — | — |
| 2025-10-15 | $4.20 | $4.20 | 10,900 | — | — |
| 2025-10-14 | $4.23 | $4.23 | 29,700 | — | — |
| 2025-10-13 | $4.24 | $4.24 | 86,100 | — | — |
| 2025-10-10 | $4.33 | $4.33 | 300 | — | — |
| 2025-10-09 | $4.34 | $4.34 | 13,000 | — | — |
| 2025-10-08 | $4.35 | $4.35 | 25,400 | — | — |
| 2025-10-07 | $4.20 | $4.20 | 27,300 | — | — |
| 2025-10-06 | $4.34 | $4.34 | 5,000 | — | — |
| 2025-10-03 | $4.39 | $4.39 | 16,800 | — | — |
| 2025-10-02 | $4.30 | $4.30 | 32,900 | — | — |
| 2025-10-01 | $4.34 | $4.34 | 81,400 | — | — |
| 2025-09-30 | $4.35 | $4.35 | 189,200 | — | — |
| 2025-09-29 | $4.39 | $4.39 | 41,100 | — | — |
| 2025-09-26 | $4.39 | $4.39 | 5,600 | — | — |
| 2025-09-25 | $4.40 | $4.40 | 3,500 | — | — |
| 2025-09-24 | $4.37 | $4.37 | 3,100 | — | — |
| 2025-09-23 | $4.45 | $4.45 | 800 | — | — |
| 2025-09-22 | $4.40 | $4.40 | 300 | — | — |
| 2025-09-19 | $4.35 | $4.35 | 2,900 | — | — |
| 2025-09-18 | $4.44 | $4.44 | 1,900 | — | — |
| 2025-09-17 | $4.36 | $4.36 | 1,100 | — | — |
| 2025-09-16 | $4.36 | $4.36 | 1,400 | — | — |
| 2025-09-15 | $4.39 | $4.39 | 6,500 | — | — |
| 2025-09-12 | $4.41 | $4.41 | 1,200 | — | — |
| 2025-09-11 | $4.34 | $4.34 | 5,900 | — | — |
| 2025-09-10 | $4.31 | $4.31 | 6,700 | — | — |
| 2025-09-09 | $4.45 | $4.45 | 2,900 | — | — |
| 2025-09-08 | $4.47 | $4.47 | 500 | — | — |
| 2025-09-05 | $4.47 | $4.47 | 14,100 | — | — |
| 2025-09-04 | $4.59 | $4.59 | 4,500 | — | — |
| 2025-09-03 | $4.60 | $4.60 | 7,200 | — | — |
| 2025-09-02 | $4.62 | $4.62 | 6,200 | — | — |
| 2025-08-29 | $4.70 | $4.70 | 4,800 | — | — |
| 2025-08-28 | $4.90 | $4.90 | 4,400 | — | — |
| 2025-08-27 | $4.96 | $4.96 | 0 | — | — |
| 2025-08-26 | $4.96 | $4.96 | 700 | — | — |
| 2025-08-25 | $4.85 | $4.85 | 300 | — | — |
| 2025-08-22 | $4.95 | $4.95 | 2,400 | — | — |
| 2025-08-21 | $4.64 | $4.64 | 1,400 | — | — |
| 2025-08-20 | $4.75 | $4.75 | 5,600 | — | — |
| 2025-08-19 | $4.65 | $4.65 | 3,000 | — | — |
| 2025-08-18 | $4.63 | $4.63 | 1,500 | — | — |
| 2025-08-15 | $4.67 | $4.67 | 1,800 | — | — |
| 2025-08-14 | $4.73 | $4.73 | 2,000 | — | — |
| 2025-08-13 | $4.65 | $4.65 | 900 | — | — |
| 2025-08-12 | $4.70 | $4.70 | 3,900 | — | — |
| 2025-08-11 | $4.83 | $4.83 | 1,400 | — | — |
| 2025-08-08 | $4.73 | $4.73 | 1,100 | — | — |
| 2025-08-07 | $4.78 | $4.78 | 1,700 | — | — |
| 2025-08-06 | $4.61 | $4.61 | 29,100 | — | — |
| 2025-08-05 | $4.66 | $4.66 | 8,000 | — | — |
| 2025-08-04 | $4.76 | $4.76 | 9,000 | — | — |
| 2025-08-01 | $4.71 | $4.71 | 21,000 | — | — |
| 2025-07-31 | $4.65 | $4.65 | 2,800 | — | — |
| 2025-07-30 | $4.70 | $4.70 | 800 | — | — |
| 2025-07-29 | $4.76 | $4.76 | 2,000 | — | — |
| 2025-07-28 | $4.70 | $4.70 | 1,600 | — | — |
| 2025-07-25 | $4.80 | $4.80 | 1,600 | — | — |
| 2025-07-24 | $4.90 | $4.90 | 1,400 | — | — |
| 2025-07-23 | $4.99 | $4.99 | 5,600 | — | — |
| 2025-07-22 | $4.80 | $4.80 | 4,100 | — | — |
| 2025-07-21 | $4.86 | $4.86 | 6,400 | — | — |
| 2025-07-18 | $4.76 | $4.76 | 7,300 | — | — |
| 2025-07-17 | $4.81 | $4.81 | 3,000 | — | — |
| 2025-07-16 | $4.78 | $4.78 | 5,000 | — | — |
| 2025-07-15 | $4.75 | $4.75 | 2,400 | — | — |
| 2025-07-14 | $4.82 | $4.82 | 20,100 | — | — |
| 2025-07-11 | $4.90 | $4.90 | 2,500 | — | — |
| 2025-07-10 | $5.02 | $5.02 | 9,600 | — | — |
| 2025-07-09 | $4.96 | $4.96 | 3,400 | — | — |
| 2025-07-08 | $4.90 | $4.90 | 9,700 | — | — |
| 2025-07-07 | $4.89 | $4.89 | 2,900 | — | — |
| 2025-07-03 | $4.83 | $4.83 | 1,200 | — | — |
| 2025-07-02 | $4.95 | $4.95 | 9,700 | — | — |
| 2025-07-01 | $4.92 | $4.92 | 29,000 | — | — |
| 2025-06-30 | $4.90 | $4.90 | 25,700 | — | — |
| 2025-06-27 | $4.92 | $4.92 | 66,100 | — | — |
| 2025-06-26 | $4.57 | $4.57 | 53,000 | — | — |
| 2025-06-25 | $4.57 | $4.57 | 1,300 | — | — |
| 2025-06-24 | $4.60 | $4.60 | 13,000 | — | — |
| 2025-06-23 | $4.64 | $4.64 | 17,500 | — | — |
| 2025-06-20 | $4.36 | $4.36 | 2,400 | — | — |
| 2025-06-18 | $4.57 | $4.57 | 9,700 | — | — |
| 2025-06-17 | $4.58 | $4.58 | 17,900 | — | — |
| 2025-06-16 | $4.58 | $4.58 | 12,800 | — | — |
| 2025-06-13 | $4.78 | $4.78 | 2,200 | — | — |
| 2025-06-12 | $4.80 | $4.80 | 31,600 | — | — |
| 2025-06-11 | $4.85 | $4.85 | 24,000 | — | — |
| 2025-06-10 | $4.68 | $4.68 | 17,900 | — | — |
| 2025-06-09 | $4.64 | $4.64 | 7,200 | — | — |
| 2025-06-06 | $4.74 | $4.74 | 14,400 | — | — |
| 2025-06-05 | $4.48 | $4.48 | 25,100 | — | — |
| 2025-06-04 | $4.69 | $4.69 | 17,100 | — | — |
| 2025-06-03 | $4.45 | $4.45 | 19,900 | — | — |
| 2025-06-02 | $4.45 | $4.45 | 8,500 | — | — |
| 2025-05-30 | $4.32 | $4.32 | 18,600 | — | — |
| 2025-05-29 | $4.47 | $4.47 | 11,200 | — | — |
| 2025-05-28 | $4.66 | $4.66 | 0 | — | — |
| 2025-05-27 | $4.66 | $4.66 | 17,800 | — | — |
| 2025-05-23 | $4.34 | $4.34 | 6,400 | — | — |
| 2025-05-22 | $4.38 | $4.38 | 15,500 | — | — |
| 2025-05-21 | $4.21 | $4.21 | 18,200 | — | — |
| 2025-05-20 | $4.37 | $4.37 | 5,200 | — | — |
| 2025-05-19 | $4.48 | $4.48 | 25,700 | — | — |
| 2025-05-16 | $4.52 | $4.52 | 32,100 | — | — |
| 2025-05-15 | $4.77 | $4.77 | 12,000 | — | — |
| 2025-05-14 | $4.62 | $4.62 | 25,100 | — | — |
| 2025-05-13 | $4.58 | $4.58 | 12,600 | — | — |
| 2025-05-12 | $4.58 | $4.58 | 210,800 | — | — |
| 2025-05-09 | $4.63 | $4.63 | 17,600 | — | — |
| 2025-05-08 | $4.64 | $4.64 | 71,000 | — | — |
| 2025-05-07 | $4.47 | $4.47 | 12,100 | — | — |
| 2025-05-06 | $4.40 | $4.40 | 56,200 | — | — |
| 2025-05-05 | $4.18 | $4.18 | 17,500 | — | — |
| 2025-05-02 | $4.21 | $4.21 | 68,000 | — | — |
| 2025-05-01 | $4.00 | $4.00 | 16,900 | — | — |
| 2025-04-30 | $4.44 | $4.44 | 65,100 | — | — |
| 2025-04-29 | $4.25 | $4.25 | 26,400 | — | — |
| 2025-04-28 | $4.23 | $4.23 | 63,000 | — | — |
| 2025-04-25 | $4.29 | $4.29 | 16,600 | — | — |
| 2025-04-24 | $4.25 | $4.25 | 41,600 | — | — |
| 2025-04-23 | $4.15 | $4.15 | 12,700 | — | — |
| 2025-04-22 | $4.00 | $4.00 | 12,900 | — | — |
| 2025-04-21 | $3.99 | $3.99 | 10,200 | — | — |
| 2025-04-17 | $3.95 | $3.95 | 3,000 | — | — |
| 2025-04-16 | $4.00 | $4.00 | 21,700 | — | — |
| 2025-04-15 | $3.97 | $3.97 | 7,000 | — | — |
| 2025-04-14 | $4.04 | $4.04 | 7,300 | — | — |
| 2025-04-11 | $3.92 | $3.92 | 7,900 | — | — |
| 2025-04-10 | $3.90 | $3.90 | 10,800 | — | — |
| 2025-04-09 | $4.20 | $4.20 | 4,500 | — | — |
| 2025-04-08 | $4.24 | $4.24 | 3,400 | — | — |
| 2025-04-07 | $4.10 | $4.10 | 15,500 | — | — |
| 2025-04-04 | $4.20 | $4.20 | 5,800 | — | — |
| 2025-04-03 | $4.03 | $4.03 | 36,300 | — | — |
| 2025-04-02 | $4.05 | $4.05 | 21,500 | — | — |
| 2025-04-01 | $3.90 | $3.90 | 25,400 | — | — |
| 2025-03-31 | $4.15 | $4.15 | 6,200 | — | — |
| 2025-03-28 | $4.13 | $4.13 | 13,500 | — | — |
| 2025-03-27 | $4.40 | $4.40 | 15,200 | — | — |
| 2025-03-26 | $4.40 | $4.40 | 3,900 | — | — |
| 2025-03-25 | $4.40 | $4.40 | 6,500 | — | — |
| 2025-03-24 | $4.42 | $4.42 | 14,900 | — | — |
| 2025-03-21 | $4.73 | $4.73 | 4,400 | — | — |
| 2025-03-20 | $4.53 | $4.53 | 34,700 | — | — |
| 2025-03-19 | $4.71 | $4.71 | 3,500 | — | — |
| 2025-03-18 | $4.51 | $4.51 | 12,100 | — | — |
| 2025-03-17 | $4.53 | $4.53 | 13,900 | — | — |
| 2025-03-14 | $4.50 | $4.50 | 17,200 | — | — |
| 2025-03-13 | $4.69 | $4.69 | 13,900 | — | — |
| 2025-03-12 | $4.43 | $4.43 | 10,300 | — | — |
| 2025-03-11 | $4.52 | $4.52 | 3,700 | — | — |
| 2025-03-10 | $4.51 | $4.51 | 9,300 | — | — |
| 2025-03-07 | $4.70 | $4.70 | 17,900 | — | — |
| 2025-03-06 | $4.70 | $4.70 | 19,300 | — | — |
| 2025-03-05 | $4.51 | $4.51 | 13,200 | — | — |
| 2025-03-04 | $4.70 | $4.70 | 59,000 | — | — |
| 2025-03-03 | $4.50 | $4.50 | 5,800 | — | — |
| 2025-02-28 | $4.58 | $4.58 | 18,300 | — | — |
| 2025-02-27 | $4.35 | $4.35 | 8,700 | — | — |
| 2025-02-26 | $4.22 | $4.22 | 14,900 | — | — |
| 2025-02-25 | $4.21 | $4.21 | 4,100 | — | — |
| 2025-02-24 | $4.36 | $4.36 | 39,500 | — | — |
| 2025-02-21 | $4.21 | $4.21 | 18,800 | — | — |
| 2025-02-20 | $4.55 | $4.55 | 12,800 | — | — |
| 2025-02-19 | $4.74 | $4.74 | 3,900 | — | — |
| 2025-02-18 | $4.77 | $4.77 | 4,400 | — | — |
| 2025-02-14 | $4.91 | $4.91 | 13,000 | — | — |
| 2025-02-13 | $4.99 | $4.99 | 2,200 | — | — |
| 2025-02-12 | $4.95 | $4.95 | 4,400 | — | — |
| 2025-02-11 | $4.94 | $4.94 | 5,300 | — | — |
| 2025-02-10 | $4.99 | $4.99 | 16,100 | — | — |
| 2025-02-07 | $5.15 | $5.15 | 3,300 | — | — |
| 2025-02-06 | $5.06 | $5.06 | 14,100 | — | — |
| 2025-02-05 | $5.10 | $5.10 | 9,500 | — | — |
| 2025-02-04 | $5.11 | $5.11 | 900 | — | — |
| 2025-02-03 | $5.10 | $5.10 | 2,000 | — | — |
| 2025-01-31 | $5.14 | $5.14 | 7,500 | — | — |
| 2025-01-30 | $5.12 | $5.12 | 9,700 | — | — |
| 2025-01-29 | $5.00 | $5.00 | 4,200 | — | — |
| 2025-01-28 | $5.10 | $5.10 | 13,900 | — | — |
| 2025-01-27 | $5.00 | $5.00 | 500 | — | — |
| 2025-01-24 | $5.10 | $5.10 | 5,800 | — | — |
| 2025-01-23 | $5.14 | $5.14 | 11,800 | — | — |
| 2025-01-22 | $5.01 | $5.01 | 7,900 | — | — |
| 2025-01-21 | $5.03 | $5.03 | 300 | — | — |
| 2025-01-17 | $4.89 | $4.89 | 9,100 | — | — |
| 2025-01-16 | $4.89 | $4.89 | 5,800 | — | — |
| 2025-01-15 | $4.89 | $4.89 | 31,500 | — | — |
| 2025-01-14 | $4.76 | $4.76 | 5,600 | — | — |
| 2025-01-13 | $4.88 | $4.88 | 2,600 | — | — |
| 2025-01-10 | $4.80 | $4.80 | 24,900 | — | — |
| 2025-01-08 | $4.86 | $4.86 | 700 | — | — |
| 2025-01-07 | $4.92 | $4.92 | 7,500 | — | — |
| 2025-01-06 | $5.09 | $5.09 | 29,300 | — | — |
| 2025-01-03 | $4.80 | $4.80 | 6,600 | — | — |
| 2025-01-02 | $5.01 | $5.01 | 12,800 | — | — |