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
- 2007-05-16 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 | $4.55 | $4.55 | 5,400 | — | — |
| 2025-12-30 | $4.27 | $4.27 | 2,200 | — | — |
| 2025-12-29 | $4.14 | $4.14 | 11,200 | — | — |
| 2025-12-26 | $4.35 | $4.35 | 2,300 | — | — |
| 2025-12-24 | $4.55 | $4.55 | 7,700 | — | — |
| 2025-12-23 | $4.67 | $4.67 | 15,000 | — | — |
| 2025-12-22 | $4.67 | $4.67 | 6,900 | — | — |
| 2025-12-19 | $4.66 | $4.66 | 13,200 | — | — |
| 2025-12-18 | $4.55 | $4.55 | 8,000 | — | — |
| 2025-12-17 | $4.86 | $4.86 | 5,500 | — | — |
| 2025-12-16 | $5.09 | $5.09 | 2,000 | — | — |
| 2025-12-15 | $5.03 | $5.03 | 4,400 | — | — |
| 2025-12-12 | $5.11 | $5.11 | 4,000 | — | — |
| 2025-12-11 | $4.92 | $4.92 | 1,900 | — | — |
| 2025-12-10 | $5.04 | $5.04 | 8,000 | — | — |
| 2025-12-09 | $5.05 | $5.05 | 8,900 | — | — |
| 2025-12-08 | $4.98 | $4.98 | 7,000 | — | — |
| 2025-12-05 | $4.96 | $4.96 | 4,900 | — | — |
| 2025-12-04 | $4.95 | $4.95 | 6,700 | — | — |
| 2025-12-03 | $4.98 | $4.98 | 7,100 | — | — |
| 2025-12-02 | $4.91 | $4.91 | 7,200 | — | — |
| 2025-12-01 | $4.71 | $4.71 | 3,000 | — | — |
| 2025-11-28 | $4.67 | $4.67 | 900 | — | — |
| 2025-11-26 | $4.62 | $4.62 | 3,700 | — | — |
| 2025-11-25 | $4.70 | $4.70 | 0 | — | — |
| 2025-11-24 | $4.70 | $4.70 | 5,900 | — | — |
| 2025-11-21 | $4.63 | $4.63 | 8,700 | — | — |
| 2025-11-20 | $4.60 | $4.60 | 7,600 | — | — |
| 2025-11-19 | $4.75 | $4.75 | 7,800 | — | — |
| 2025-11-18 | $4.72 | $4.72 | 1,100 | — | — |
| 2025-11-17 | $4.72 | $4.72 | 7,600 | — | — |
| 2025-11-14 | $4.82 | $4.82 | 3,000 | — | — |
| 2025-11-13 | $4.83 | $4.83 | 8,100 | — | — |
| 2025-11-12 | $4.76 | $4.76 | 5,500 | — | — |
| 2025-11-11 | $4.83 | $4.83 | 2,000 | — | — |
| 2025-11-10 | $4.74 | $4.74 | 6,000 | — | — |
| 2025-11-07 | $4.71 | $4.71 | 20,900 | — | — |
| 2025-11-06 | $4.75 | $4.75 | 12,500 | — | — |
| 2025-11-05 | $4.95 | $4.95 | 3,700 | — | — |
| 2025-11-04 | $4.83 | $4.83 | 1,500 | — | — |
| 2025-11-03 | $4.99 | $4.99 | 1,300 | — | — |
| 2025-10-31 | $4.95 | $4.95 | 2,200 | — | — |
| 2025-10-30 | $4.99 | $4.99 | 4,400 | — | — |
| 2025-10-29 | $4.99 | $4.99 | 1,600 | — | — |
| 2025-10-28 | $4.76 | $4.76 | 4,000 | — | — |
| 2025-10-27 | $4.78 | $4.78 | 4,900 | — | — |
| 2025-10-24 | $4.78 | $4.78 | 3,400 | — | — |
| 2025-10-23 | $4.77 | $4.77 | 5,900 | — | — |
| 2025-10-22 | $4.88 | $4.88 | 2,100 | — | — |
| 2025-10-21 | $4.90 | $4.90 | 5,700 | — | — |
| 2025-10-20 | $4.97 | $4.97 | 8,500 | — | — |
| 2025-10-17 | $4.82 | $4.82 | 1,900 | — | — |
| 2025-10-16 | $4.94 | $4.94 | 3,300 | — | — |
| 2025-10-15 | $4.81 | $4.81 | 6,200 | — | — |
| 2025-10-14 | $4.68 | $4.68 | 10,700 | — | — |
| 2025-10-13 | $4.97 | $4.97 | 5,800 | — | — |
| 2025-10-10 | $4.90 | $4.90 | 8,200 | — | — |
| 2025-10-09 | $5.10 | $5.10 | 42,400 | — | — |
| 2025-10-08 | $4.71 | $4.71 | 23,000 | — | — |
| 2025-10-07 | $5.08 | $5.08 | 26,900 | — | — |
| 2025-10-06 | $5.11 | $5.11 | 22,200 | — | — |
| 2025-10-03 | $4.85 | $4.85 | 13,700 | — | — |
| 2025-10-02 | $4.60 | $4.60 | 25,300 | — | — |
| 2025-10-01 | $4.47 | $4.47 | 10,800 | — | — |
| 2025-09-30 | $4.36 | $4.36 | 5,400 | — | — |
| 2025-09-29 | $4.36 | $4.36 | 15,600 | — | — |
| 2025-09-26 | $4.16 | $4.16 | 18,100 | — | — |
| 2025-09-25 | $4.16 | $4.16 | 13,100 | — | — |
| 2025-09-24 | $4.17 | $4.17 | 7,200 | — | — |
| 2025-09-23 | $4.11 | $4.11 | 1,200 | — | — |
| 2025-09-22 | $4.06 | $4.06 | 2,000 | — | — |
| 2025-09-19 | $4.03 | $4.03 | 11,600 | — | — |
| 2025-09-18 | $4.01 | $4.01 | 18,500 | — | — |
| 2025-09-17 | $4.08 | $4.08 | 4,700 | — | — |
| 2025-09-16 | $4.12 | $4.12 | 24,200 | — | — |
| 2025-09-15 | $3.95 | $3.95 | 9,500 | — | — |
| 2025-09-12 | $3.48 | $3.48 | 20,000 | — | — |
| 2025-09-11 | $3.62 | $3.62 | 1,600 | — | — |
| 2025-09-10 | $3.75 | $3.75 | 13,800 | — | — |
| 2025-09-09 | $3.48 | $3.48 | 8,600 | — | — |
| 2025-09-08 | $3.48 | $3.48 | 9,900 | — | — |
| 2025-09-05 | $3.48 | $3.48 | 31,100 | — | — |
| 2025-09-04 | $3.75 | $3.75 | 32,800 | — | — |
| 2025-09-03 | $3.95 | $3.95 | 29,400 | — | — |
| 2025-09-02 | $3.80 | $3.80 | 34,300 | — | — |
| 2025-08-29 | $4.07 | $4.07 | 3,400 | — | — |
| 2025-08-28 | $4.03 | $4.03 | 7,000 | — | — |
| 2025-08-27 | $4.07 | $4.07 | 1,400 | — | — |
| 2025-08-26 | $4.18 | $4.18 | 2,200 | — | — |
| 2025-08-25 | $4.07 | $4.07 | 800 | — | — |
| 2025-08-22 | $4.10 | $4.10 | 7,700 | — | — |
| 2025-08-21 | $4.21 | $4.21 | 6,300 | — | — |
| 2025-08-20 | $4.21 | $4.21 | 3,500 | — | — |
| 2025-08-19 | $4.32 | $4.32 | 14,300 | — | — |
| 2025-08-18 | $3.99 | $3.99 | 30,900 | — | — |
| 2025-08-15 | $4.48 | $4.48 | 9,400 | — | — |
| 2025-08-14 | $4.40 | $4.40 | 4,600 | — | — |
| 2025-08-13 | $4.53 | $4.53 | 3,400 | — | — |
| 2025-08-12 | $4.63 | $4.63 | 2,000 | — | — |
| 2025-08-11 | $4.85 | $4.85 | 1,400 | — | — |
| 2025-08-08 | $4.53 | $4.53 | 9,600 | — | — |
| 2025-08-07 | $4.45 | $4.45 | 5,900 | — | — |
| 2025-08-06 | $4.80 | $4.80 | 4,800 | — | — |
| 2025-08-05 | $4.83 | $4.83 | 13,900 | — | — |
| 2025-08-04 | $4.72 | $4.72 | 2,500 | — | — |
| 2025-08-01 | $4.46 | $4.46 | 5,400 | — | — |
| 2025-07-31 | $4.60 | $4.60 | 3,100 | — | — |
| 2025-07-30 | $4.80 | $4.80 | 31,000 | — | — |
| 2025-07-29 | $4.70 | $4.70 | 5,000 | — | — |
| 2025-07-28 | $4.79 | $4.79 | 6,300 | — | — |
| 2025-07-25 | $4.72 | $4.72 | 4,600 | — | — |
| 2025-07-24 | $4.77 | $4.77 | 4,400 | — | — |
| 2025-07-23 | $4.78 | $4.78 | 1,200 | — | — |
| 2025-07-22 | $4.84 | $4.84 | 17,400 | — | — |
| 2025-07-21 | $5.09 | $5.09 | 2,300 | — | — |
| 2025-07-18 | $5.25 | $5.25 | 3,800 | — | — |
| 2025-07-17 | $5.18 | $5.18 | 15,000 | — | — |
| 2025-07-16 | $5.20 | $5.20 | 29,300 | — | — |
| 2025-07-15 | $4.91 | $4.91 | 700 | — | — |
| 2025-07-14 | $4.89 | $4.89 | 20,800 | — | — |
| 2025-07-11 | $4.57 | $4.57 | 8,500 | — | — |
| 2025-07-10 | $4.72 | $4.72 | 1,200 | — | — |
| 2025-07-09 | $4.77 | $4.77 | 3,100 | — | — |
| 2025-07-08 | $4.87 | $4.87 | 11,700 | — | — |
| 2025-07-07 | $5.07 | $5.07 | 25,300 | — | — |
| 2025-07-03 | $4.42 | $4.42 | 31,900 | — | — |
| 2025-07-02 | $4.99 | $4.99 | 36,800 | — | — |
| 2025-07-01 | $4.99 | $4.99 | 6,000 | — | — |
| 2025-06-30 | $4.75 | $4.75 | 1,700 | — | — |
| 2025-06-27 | $4.72 | $4.72 | 23,900 | — | — |
| 2025-06-26 | $4.62 | $4.62 | 33,900 | — | — |
| 2025-06-25 | $4.82 | $4.82 | 1,700 | — | — |
| 2025-06-24 | $4.88 | $4.88 | 7,800 | — | — |
| 2025-06-23 | $5.06 | $5.06 | 9,200 | — | — |
| 2025-06-20 | $5.36 | $5.36 | 1,300 | — | — |
| 2025-06-18 | $5.22 | $5.22 | 2,800 | — | — |
| 2025-06-17 | $5.32 | $5.32 | 9,200 | — | — |
| 2025-06-16 | $4.84 | $4.84 | 6,900 | — | — |
| 2025-06-13 | $5.02 | $5.02 | 6,500 | — | — |
| 2025-06-12 | $5.20 | $5.20 | 10,100 | — | — |
| 2025-06-11 | $5.14 | $5.14 | 6,900 | — | — |
| 2025-06-10 | $5.18 | $5.18 | 10,800 | — | — |
| 2025-06-09 | $5.32 | $5.32 | 3,100 | — | — |
| 2025-06-06 | $5.41 | $5.41 | 4,300 | — | — |
| 2025-06-05 | $5.37 | $5.37 | 8,500 | — | — |
| 2025-06-04 | $5.64 | $5.64 | 1,900 | — | — |
| 2025-06-03 | $5.48 | $5.48 | 1,100 | — | — |
| 2025-06-02 | $5.54 | $5.54 | 700 | — | — |
| 2025-05-30 | $5.61 | $5.61 | 1,200 | — | — |
| 2025-05-29 | $5.83 | $5.83 | 700 | — | — |
| 2025-05-28 | $5.50 | $5.50 | 0 | — | — |
| 2025-05-27 | $5.50 | $5.50 | 2,100 | — | — |
| 2025-05-23 | $5.50 | $5.50 | 500 | — | — |
| 2025-05-22 | $5.58 | $5.58 | 1,400 | — | — |
| 2025-05-21 | $5.78 | $5.78 | 15,700 | — | — |
| 2025-05-20 | $5.56 | $5.56 | 3,700 | — | — |
| 2025-05-19 | $5.57 | $5.57 | 15,700 | — | — |
| 2025-05-16 | $5.43 | $5.43 | 8,600 | — | — |
| 2025-05-15 | $5.57 | $5.57 | 1,700 | — | — |
| 2025-05-14 | $5.54 | $5.54 | 7,600 | — | — |
| 2025-05-13 | $5.46 | $5.46 | 2,200 | — | — |
| 2025-05-12 | $5.50 | $5.50 | 6,100 | — | — |
| 2025-05-09 | $5.40 | $5.40 | 5,300 | — | — |
| 2025-05-08 | $5.98 | $5.98 | 7,800 | — | — |
| 2025-05-07 | $5.83 | $5.83 | 3,300 | — | — |
| 2025-05-06 | $5.89 | $5.89 | 800 | — | — |
| 2025-05-05 | $5.95 | $5.95 | 5,700 | — | — |
| 2025-05-02 | $5.86 | $5.86 | 1,200 | — | — |
| 2025-05-01 | $5.90 | $5.90 | 1,900 | — | — |
| 2025-04-30 | $5.82 | $5.82 | 2,600 | — | — |
| 2025-04-29 | $5.90 | $5.90 | 36,300 | — | — |
| 2025-04-28 | $5.82 | $5.82 | 62,200 | — | — |
| 2025-04-25 | $5.90 | $5.90 | 58,100 | — | — |
| 2025-04-24 | $5.73 | $5.73 | 31,400 | — | — |
| 2025-04-23 | $5.10 | $5.10 | 44,400 | — | — |
| 2025-04-22 | $4.62 | $4.62 | 2,100 | — | — |
| 2025-04-21 | $4.62 | $4.62 | 9,700 | — | — |
| 2025-04-17 | $4.32 | $4.32 | 6,500 | — | — |
| 2025-04-16 | $4.36 | $4.36 | 97,900 | — | — |
| 2025-04-15 | $4.14 | $4.14 | 4,700 | — | — |
| 2025-04-14 | $4.02 | $4.02 | 2,600 | — | — |
| 2025-04-11 | $4.01 | $4.01 | 13,100 | — | — |
| 2025-04-10 | $4.04 | $4.04 | 3,300 | — | — |
| 2025-04-09 | $4.05 | $4.05 | 4,400 | — | — |
| 2025-04-08 | $3.90 | $3.90 | 7,400 | — | — |
| 2025-04-07 | $4.07 | $4.07 | 6,600 | — | — |
| 2025-04-04 | $4.51 | $4.51 | 4,000 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 9,600 | — | — |
| 2025-04-02 | $4.80 | $4.80 | 4,100 | — | — |
| 2025-04-01 | $4.82 | $4.82 | 14,500 | — | — |
| 2025-03-31 | $4.85 | $4.85 | 8,200 | — | — |
| 2025-03-28 | $4.97 | $4.97 | 7,700 | — | — |
| 2025-03-27 | $5.07 | $5.07 | 4,200 | — | — |
| 2025-03-26 | $5.07 | $5.07 | 6,100 | — | — |
| 2025-03-25 | $5.08 | $5.08 | 5,700 | — | — |
| 2025-03-24 | $4.89 | $4.89 | 9,700 | — | — |
| 2025-03-21 | $5.20 | $5.20 | 7,200 | — | — |
| 2025-03-20 | $5.06 | $5.06 | 9,400 | — | — |
| 2025-03-19 | $5.07 | $5.07 | 3,600 | — | — |
| 2025-03-18 | $5.08 | $5.08 | 11,100 | — | — |
| 2025-03-17 | $5.36 | $5.36 | 18,100 | — | — |
| 2025-03-14 | $5.19 | $5.19 | 17,500 | — | — |
| 2025-03-13 | $4.95 | $4.95 | 29,300 | — | — |
| 2025-03-12 | $4.67 | $4.67 | 81,100 | — | — |
| 2025-03-11 | $4.66 | $4.66 | 10,500 | — | — |
| 2025-03-10 | $4.65 | $4.65 | 21,100 | — | — |
| 2025-03-07 | $5.00 | $5.00 | 36,800 | — | — |
| 2025-03-06 | $4.91 | $4.91 | 29,600 | — | — |
| 2025-03-05 | $5.20 | $5.20 | 24,200 | — | — |
| 2025-03-04 | $5.08 | $5.08 | 34,400 | — | — |
| 2025-03-03 | $5.23 | $5.23 | 64,500 | — | — |
| 2025-02-28 | $5.47 | $5.47 | 592,500 | — | — |
| 2025-02-27 | $5.22 | $5.22 | 70,300 | — | — |
| 2025-02-26 | $6.58 | $6.58 | 14,300 | — | — |
| 2025-02-25 | $6.92 | $6.92 | 10,100 | — | — |
| 2025-02-24 | $6.82 | $6.82 | 22,700 | — | — |
| 2025-02-21 | $6.98 | $6.98 | 9,600 | — | — |
| 2025-02-20 | $7.38 | $7.38 | 31,800 | — | — |
| 2025-02-19 | $7.01 | $7.01 | 32,200 | — | — |
| 2025-02-18 | $7.53 | $7.53 | 23,600 | — | — |
| 2025-02-14 | $7.74 | $7.74 | 26,100 | — | — |
| 2025-02-13 | $7.60 | $7.60 | 12,100 | — | — |
| 2025-02-12 | $7.79 | $7.79 | 13,500 | — | — |
| 2025-02-11 | $7.48 | $7.48 | 103,100 | — | — |
| 2025-02-10 | $7.66 | $7.66 | 72,400 | — | — |
| 2025-02-07 | $6.29 | $6.29 | 6,100 | — | — |
| 2025-02-06 | $6.16 | $6.16 | 9,300 | — | — |
| 2025-02-05 | $6.14 | $6.14 | 50,800 | — | — |
| 2025-02-04 | $6.30 | $6.30 | 51,300 | — | — |
| 2025-02-03 | $7.06 | $7.06 | 53,900 | — | — |
| 2025-01-31 | $7.60 | $7.60 | 15,800 | — | — |
| 2025-01-30 | $7.48 | $7.48 | 18,400 | — | — |
| 2025-01-29 | $7.30 | $7.30 | 16,500 | — | — |
| 2025-01-28 | $7.35 | $7.35 | 15,500 | — | — |
| 2025-01-27 | $7.20 | $7.20 | 41,200 | — | — |
| 2025-01-24 | $7.35 | $7.35 | 39,700 | — | — |
| 2025-01-23 | $6.80 | $6.80 | 9,400 | — | — |
| 2025-01-22 | $6.73 | $6.73 | 27,000 | — | — |
| 2025-01-21 | $6.79 | $6.79 | 23,500 | — | — |
| 2025-01-17 | $6.48 | $6.48 | 5,900 | — | — |
| 2025-01-16 | $6.00 | $6.00 | 10,900 | — | — |
| 2025-01-15 | $6.29 | $6.29 | 3,600 | — | — |
| 2025-01-14 | $6.13 | $6.13 | 10,100 | — | — |
| 2025-01-13 | $6.17 | $6.17 | 6,600 | — | — |
| 2025-01-10 | $5.92 | $5.92 | 29,800 | — | — |
| 2025-01-08 | $6.15 | $6.15 | 7,300 | — | — |
| 2025-01-07 | $6.11 | $6.11 | 17,800 | — | — |
| 2025-01-06 | $6.10 | $6.10 | 46,600 | — | — |
| 2025-01-03 | $6.46 | $6.46 | 21,800 | — | — |
| 2025-01-02 | $5.91 | $5.91 | 11,700 | — | — |