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
- 1996-08-22 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 | $4.00 | $5.22 | 17,300 | — | — |
| 2025-12-30 | $4.03 | $5.25 | 64,400 | — | — |
| 2025-12-29 | $3.80 | $4.95 | 44,700 | — | — |
| 2025-12-26 | $3.92 | $5.11 | 13,700 | — | — |
| 2025-12-24 | $4.04 | $5.27 | 17,400 | — | — |
| 2025-12-23 | $4.01 | $5.23 | 34,700 | — | — |
| 2025-12-22 | $4.06 | $5.29 | 57,600 | — | — |
| 2025-12-19 | $4.13 | $5.38 | 28,700 | — | — |
| 2025-12-18 | $4.11 | $5.36 | 27,900 | — | — |
| 2025-12-17 | $4.10 | $5.35 | 9,400 | — | — |
| 2025-12-16 | $4.10 | $5.35 | 22,900 | — | — |
| 2025-12-15 | $4.20 | $5.48 | 52,300 | — | — |
| 2025-12-12 | $4.30 | $5.61 | 43,000 | — | — |
| 2025-12-11 | $4.34 | $5.66 | 45,500 | — | — |
| 2025-12-10 | $4.41 | $5.75 | 36,600 | — | — |
| 2025-12-09 | $4.46 | $5.81 | 72,300 | — | — |
| 2025-12-08 | $4.51 | $5.88 | 99,000 | — | — |
| 2025-12-05 | $4.41 | $5.75 | 15,100 | — | — |
| 2025-12-04 | $4.49 | $5.85 | 46,600 | — | — |
| 2025-12-03 | $4.39 | $5.72 | 122,100 | — | — |
| 2025-12-02 | $4.47 | $5.83 | 38,300 | — | — |
| 2025-12-01 | $4.50 | $5.87 | 86,000 | — | — |
| 2025-11-28 | $4.44 | $5.79 | 47,500 | — | — |
| 2025-11-26 | $4.57 | $5.96 | 111,300 | — | — |
| 2025-11-25 | $4.42 | $5.76 | 47,100 | — | — |
| 2025-11-24 | $4.35 | $5.67 | 81,400 | — | — |
| 2025-11-21 | $4.36 | $5.68 | 63,000 | — | — |
| 2025-11-20 | $4.10 | $5.35 | 34,100 | — | — |
| 2025-11-19 | $4.20 | $5.48 | 40,500 | — | — |
| 2025-11-18 | $4.29 | $5.59 | 35,800 | — | — |
| 2025-11-17 | $4.28 | $5.58 | 68,900 | — | — |
| 2025-11-14 | $4.20 | $5.48 | 45,700 | — | — |
| 2025-11-13 | $4.22 | $5.50 | 28,300 | — | — |
| 2025-11-12 | $4.35 | $5.67 | 26,600 | — | — |
| 2025-11-11 | $4.32 | $5.63 | 57,100 | — | — |
| 2025-11-10 | $4.32 | $5.63 | 56,500 | — | — |
| 2025-11-07 | $4.31 | $5.62 | 37,400 | — | — |
| 2025-11-06 | $4.35 | $5.67 | 54,300 | — | — |
| 2025-11-05 | $4.48 | $5.84 | 10,300 | — | — |
| 2025-11-04 | $4.32 | $5.63 | 25,100 | — | — |
| 2025-11-03 | $4.57 | $5.96 | 21,500 | — | — |
| 2025-10-31 | $4.71 | $6.14 | 31,800 | — | — |
| 2025-10-30 | $4.73 | $6.17 | 15,000 | — | — |
| 2025-10-29 | $4.74 | $6.18 | 147,900 | — | — |
| 2025-10-28 | $4.70 | $6.13 | 44,700 | — | — |
| 2025-10-27 | $4.70 | $6.13 | 50,400 | — | — |
| 2025-10-24 | $4.74 | $6.18 | 38,900 | — | — |
| 2025-10-23 | $4.65 | $6.06 | 13,500 | — | — |
| 2025-10-22 | $4.63 | $6.04 | 16,900 | — | — |
| 2025-10-21 | $4.64 | $6.05 | 35,400 | — | — |
| 2025-10-20 | $4.65 | $6.06 | 35,400 | — | — |
| 2025-10-17 | $4.61 | $6.01 | 55,300 | — | — |
| 2025-10-16 | $4.78 | $6.23 | 39,900 | — | — |
| 2025-10-15 | $5.05 | $6.58 | 23,700 | — | — |
| 2025-10-14 | $4.99 | $6.51 | 20,300 | — | — |
| 2025-10-13 | $5.17 | $6.74 | 37,700 | — | — |
| 2025-10-10 | $5.36 | $6.99 | 94,100 | — | — |
| 2025-10-09 | $5.43 | $7.08 | 44,300 | — | — |
| 2025-10-08 | $5.54 | $7.22 | 26,400 | — | — |
| 2025-10-07 | $5.36 | $6.99 | 52,700 | — | — |
| 2025-10-06 | $5.65 | $7.37 | 114,700 | — | — |
| 2025-10-03 | $5.05 | $6.58 | 40,700 | — | — |
| 2025-10-02 | $5.20 | $6.78 | 11,200 | — | — |
| 2025-10-01 | $5.37 | $7.00 | 46,600 | — | — |
| 2025-09-30 | $5.42 | $7.07 | 41,400 | — | — |
| 2025-09-29 | $5.35 | $6.98 | 61,300 | — | — |
| 2025-09-26 | $5.30 | $6.91 | 24,000 | — | — |
| 2025-09-25 | $5.30 | $6.91 | 15,000 | — | — |
| 2025-09-24 | $5.35 | $6.98 | 45,800 | — | — |
| 2025-09-23 | $5.36 | $6.99 | 53,800 | — | — |
| 2025-09-22 | $5.36 | $6.99 | 189,400 | — | — |
| 2025-09-19 | $4.83 | $6.30 | 106,800 | — | — |
| 2025-09-18 | $4.75 | $6.19 | 203,200 | — | — |
| 2025-09-17 | $4.56 | $5.95 | 243,800 | — | — |
| 2025-09-16 | $4.65 | $6.06 | 40,600 | — | — |
| 2025-09-15 | $4.60 | $6.00 | 81,300 | — | — |
| 2025-09-12 | $4.55 | $5.93 | 9,400 | — | — |
| 2025-09-11 | $4.62 | $6.02 | 17,500 | — | — |
| 2025-09-10 | $4.66 | $6.08 | 35,400 | — | — |
| 2025-09-09 | $4.70 | $6.13 | 39,200 | — | — |
| 2025-09-08 | $4.55 | $5.93 | 63,800 | — | — |
| 2025-09-05 | $4.53 | $5.91 | 61,900 | — | — |
| 2025-09-04 | $4.46 | $5.81 | 41,400 | — | — |
| 2025-09-03 | $4.46 | $5.81 | 107,800 | — | — |
| 2025-09-02 | $4.48 | $5.84 | 355,100 | — | — |
| 2025-08-29 | $4.34 | $5.66 | 129,200 | — | — |
| 2025-08-28 | $4.22 | $5.50 | 41,700 | — | — |
| 2025-08-27 | $4.11 | $5.36 | 27,400 | — | — |
| 2025-08-26 | $4.37 | $5.70 | 17,800 | — | — |
| 2025-08-25 | $4.44 | $5.79 | 68,800 | — | — |
| 2025-08-22 | $4.43 | $5.78 | 166,600 | — | — |
| 2025-08-21 | $4.25 | $5.54 | 32,000 | — | — |
| 2025-08-20 | $4.24 | $5.53 | 40,600 | — | — |
| 2025-08-19 | $4.24 | $5.53 | 36,500 | — | — |
| 2025-08-18 | $4.24 | $5.53 | 60,100 | — | — |
| 2025-08-15 | $4.06 | $5.29 | 19,200 | — | — |
| 2025-08-14 | $4.20 | $5.48 | 25,500 | — | — |
| 2025-08-13 | $4.19 | $5.46 | 63,500 | — | — |
| 2025-08-12 | $4.06 | $5.29 | 27,200 | — | — |
| 2025-08-11 | $4.03 | $5.25 | 33,200 | — | — |
| 2025-08-08 | $3.96 | $5.16 | 19,400 | — | — |
| 2025-08-07 | $3.80 | $4.95 | 42,000 | — | — |
| 2025-08-06 | $3.82 | $4.98 | 1,900 | — | — |
| 2025-08-05 | $3.86 | $5.03 | 7,900 | — | — |
| 2025-08-04 | $3.83 | $4.99 | 12,500 | — | — |
| 2025-08-01 | $3.84 | $5.01 | 13,600 | — | — |
| 2025-07-31 | $3.74 | $4.88 | 16,500 | — | — |
| 2025-07-30 | $3.76 | $4.90 | 8,500 | — | — |
| 2025-07-29 | $3.76 | $4.90 | 18,500 | — | — |
| 2025-07-28 | $3.85 | $5.02 | 15,800 | — | — |
| 2025-07-25 | $3.81 | $4.97 | 4,500 | — | — |
| 2025-07-24 | $3.80 | $4.95 | 7,400 | — | — |
| 2025-07-23 | $3.99 | $5.20 | 21,600 | — | — |
| 2025-07-22 | $3.77 | $4.92 | 21,400 | — | — |
| 2025-07-21 | $3.80 | $4.95 | 24,000 | — | — |
| 2025-07-18 | $3.55 | $4.63 | 20,400 | — | — |
| 2025-07-17 | $3.56 | $4.64 | 11,700 | — | — |
| 2025-07-16 | $3.60 | $4.69 | 5,600 | — | — |
| 2025-07-15 | $3.59 | $4.68 | 18,900 | — | — |
| 2025-07-14 | $3.72 | $4.85 | 10,000 | — | — |
| 2025-07-11 | $3.85 | $5.02 | 15,200 | — | — |
| 2025-07-10 | $3.78 | $4.93 | 21,000 | — | — |
| 2025-07-09 | $3.76 | $4.90 | 4,700 | — | — |
| 2025-07-08 | $3.72 | $4.85 | 23,100 | — | — |
| 2025-07-07 | $3.57 | $4.65 | 7,500 | — | — |
| 2025-07-03 | $3.66 | $4.77 | 8,600 | — | — |
| 2025-07-02 | $3.62 | $4.72 | 17,800 | — | — |
| 2025-07-01 | $3.67 | $4.78 | 5,700 | — | — |
| 2025-06-30 | $3.66 | $4.77 | 15,600 | — | — |
| 2025-06-27 | $3.57 | $4.65 | 52,900 | — | — |
| 2025-06-26 | $3.64 | $4.75 | 22,000 | — | — |
| 2025-06-25 | $3.48 | $4.54 | 10,000 | — | — |
| 2025-06-24 | $3.64 | $4.75 | 11,300 | — | — |
| 2025-06-23 | $3.67 | $4.78 | 11,700 | — | — |
| 2025-06-20 | $3.61 | $4.71 | 10,600 | — | — |
| 2025-06-18 | $3.54 | $4.62 | 9,100 | — | — |
| 2025-06-17 | $3.54 | $4.62 | 4,600 | — | — |
| 2025-06-16 | $3.41 | $4.45 | 22,900 | — | — |
| 2025-06-13 | $3.50 | $4.56 | 11,400 | — | — |
| 2025-06-12 | $3.59 | $4.68 | 4,000 | — | — |
| 2025-06-11 | $3.61 | $4.71 | 12,100 | — | — |
| 2025-06-10 | $3.61 | $4.71 | 14,700 | — | — |
| 2025-06-09 | $3.56 | $4.64 | 15,400 | — | — |
| 2025-06-06 | $3.66 | $4.77 | 9,900 | — | — |
| 2025-06-05 | $3.70 | $4.82 | 7,600 | — | — |
| 2025-06-04 | $3.54 | $4.62 | 12,200 | — | — |
| 2025-06-03 | $3.65 | $4.76 | 5,800 | — | — |
| 2025-06-02 | $3.70 | $4.82 | 9,100 | — | — |
| 2025-05-30 | $3.80 | $4.95 | 11,800 | — | — |
| 2025-05-29 | $3.85 | $5.02 | 19,400 | — | — |
| 2025-05-28 | $3.76 | $4.90 | 47,500 | — | — |
| 2025-05-27 | $3.56 | $4.64 | 42,800 | — | — |
| 2025-05-23 | $3.74 | $4.88 | 24,000 | — | — |
| 2025-05-22 | $3.72 | $4.85 | 31,200 | — | — |
| 2025-05-21 | $3.84 | $5.01 | 10,900 | — | — |
| 2025-05-20 | $3.91 | $5.10 | 19,600 | — | — |
| 2025-05-19 | $3.91 | $5.10 | 50,100 | — | — |
| 2025-05-16 | $3.76 | $4.90 | 77,700 | — | — |
| 2025-05-15 | $3.50 | $4.56 | 4,200 | — | — |
| 2025-05-14 | $3.34 | $4.35 | 47,800 | — | — |
| 2025-05-13 | $3.54 | $4.62 | 9,800 | — | — |
| 2025-05-12 | $3.39 | $4.42 | 5,800 | — | — |
| 2025-05-09 | $3.52 | $4.59 | 23,900 | — | — |
| 2025-05-08 | $3.68 | $4.80 | 0 | — | — |
| 2025-05-07 | $3.68 | $4.80 | 1,100 | — | — |
| 2025-05-06 | $3.44 | $4.49 | 7,500 | — | — |
| 2025-05-05 | $3.65 | $4.76 | 3,600 | — | — |
| 2025-05-02 | $3.56 | $4.64 | 1,700 | — | — |
| 2025-05-01 | $3.46 | $4.51 | 3,200 | — | — |
| 2025-04-30 | $3.48 | $4.54 | 2,400 | — | — |
| 2025-04-29 | $3.40 | $4.43 | 5,200 | — | — |
| 2025-04-28 | $3.40 | $4.43 | 6,500 | — | — |
| 2025-04-25 | $3.58 | $4.67 | 0 | — | — |
| 2025-04-24 | $3.58 | $4.67 | 3,200 | — | — |
| 2025-04-23 | $3.50 | $4.56 | 3,100 | — | — |
| 2025-04-22 | $3.27 | $4.26 | 8,700 | — | — |
| 2025-04-21 | $3.45 | $4.50 | 5,300 | — | — |
| 2025-04-17 | $3.51 | $4.58 | 700 | — | — |
| 2025-04-16 | $3.46 | $4.51 | 2,400 | — | — |
| 2025-04-15 | $3.46 | $4.51 | 23,800 | — | — |
| 2025-04-14 | $3.66 | $4.77 | 10,700 | — | — |
| 2025-04-11 | $3.57 | $4.65 | 2,700 | — | — |
| 2025-04-10 | $3.55 | $4.63 | 1,100 | — | — |
| 2025-04-09 | $3.60 | $4.69 | 7,900 | — | — |
| 2025-04-08 | $3.55 | $4.63 | 3,500 | — | — |
| 2025-04-07 | $3.62 | $4.72 | 6,000 | — | — |
| 2025-04-04 | $3.49 | $4.55 | 15,300 | — | — |
| 2025-04-03 | $3.57 | $4.65 | 8,400 | — | — |
| 2025-04-02 | $3.72 | $4.85 | 7,100 | — | — |
| 2025-04-01 | $3.62 | $4.72 | 2,700 | — | — |
| 2025-03-31 | $3.68 | $4.80 | 18,600 | — | — |
| 2025-03-28 | $3.80 | $4.95 | 1,800 | — | — |
| 2025-03-27 | $3.83 | $4.99 | 26,600 | — | — |
| 2025-03-26 | $3.77 | $4.92 | 2,100 | — | — |
| 2025-03-25 | $3.76 | $4.90 | 12,800 | — | — |
| 2025-03-24 | $3.80 | $4.95 | 13,500 | — | — |
| 2025-03-21 | $3.94 | $5.14 | 27,100 | — | — |
| 2025-03-20 | $3.89 | $5.07 | 9,500 | — | — |
| 2025-03-19 | $3.98 | $5.19 | 17,800 | — | — |
| 2025-03-18 | $3.77 | $4.92 | 5,200 | — | — |
| 2025-03-17 | $3.84 | $5.01 | 4,200 | — | — |
| 2025-03-14 | $3.72 | $4.85 | 64,600 | — | — |
| 2025-03-13 | $3.60 | $4.69 | 14,700 | — | — |
| 2025-03-12 | $3.63 | $4.73 | 12,800 | — | — |
| 2025-03-11 | $3.58 | $4.67 | 19,400 | — | — |
| 2025-03-10 | $3.75 | $4.89 | 7,200 | — | — |
| 2025-03-07 | $3.93 | $5.12 | 6,400 | — | — |
| 2025-03-06 | $3.97 | $5.18 | 28,000 | — | — |
| 2025-03-05 | $3.89 | $5.07 | 52,900 | — | — |
| 2025-03-04 | $3.80 | $4.95 | 16,000 | — | — |
| 2025-03-03 | $3.77 | $4.92 | 9,800 | — | — |
| 2025-02-28 | $3.97 | $5.18 | 8,500 | — | — |
| 2025-02-27 | $3.96 | $5.16 | 6,500 | — | — |
| 2025-02-26 | $4.07 | $5.31 | 23,500 | — | — |
| 2025-02-25 | $4.10 | $5.35 | 7,000 | — | — |
| 2025-02-24 | $4.11 | $5.36 | 8,300 | — | — |
| 2025-02-21 | $4.23 | $5.52 | 7,600 | — | — |
| 2025-02-20 | $4.34 | $5.66 | 2,600 | — | — |
| 2025-02-19 | $4.40 | $5.74 | 13,700 | — | — |
| 2025-02-18 | $4.41 | $5.75 | 15,200 | — | — |
| 2025-02-14 | $4.48 | $5.84 | 2,100 | — | — |
| 2025-02-13 | $4.39 | $5.72 | 8,800 | — | — |
| 2025-02-12 | $4.35 | $5.67 | 4,600 | — | — |
| 2025-02-11 | $4.35 | $5.67 | 10,300 | — | — |
| 2025-02-10 | $4.40 | $5.74 | 21,800 | — | — |
| 2025-02-07 | $4.33 | $5.65 | 17,700 | — | — |
| 2025-02-06 | $4.45 | $5.80 | 18,900 | — | — |
| 2025-02-05 | $4.49 | $5.85 | 4,200 | — | — |
| 2025-02-04 | $4.49 | $5.85 | 8,100 | — | — |
| 2025-02-03 | $4.55 | $5.93 | 5,800 | — | — |
| 2025-01-31 | $4.48 | $5.84 | 9,800 | — | — |
| 2025-01-30 | $4.48 | $5.84 | 8,100 | — | — |
| 2025-01-29 | $4.49 | $5.85 | 10,400 | — | — |
| 2025-01-28 | $4.48 | $5.84 | 22,100 | — | — |
| 2025-01-27 | $4.37 | $5.70 | 4,900 | — | — |
| 2025-01-24 | $4.43 | $5.78 | 2,600 | — | — |
| 2025-01-23 | $4.52 | $5.89 | 2,100 | — | — |
| 2025-01-22 | $4.52 | $5.89 | 6,000 | — | — |
| 2025-01-21 | $4.50 | $5.87 | 32,800 | — | — |
| 2025-01-17 | $4.51 | $5.88 | 11,800 | — | — |
| 2025-01-16 | $4.48 | $5.84 | 4,500 | — | — |
| 2025-01-15 | $4.51 | $5.88 | 11,200 | — | — |
| 2025-01-14 | $4.38 | $5.71 | 6,300 | — | — |
| 2025-01-13 | $4.49 | $5.85 | 21,500 | — | — |
| 2025-01-10 | $4.35 | $5.67 | 2,700 | — | — |
| 2025-01-08 | $4.39 | $5.72 | 36,500 | — | — |
| 2025-01-07 | $4.50 | $5.87 | 100,500 | — | — |
| 2025-01-06 | $4.33 | $5.65 | 24,900 | — | — |
| 2025-01-03 | $4.09 | $5.33 | 6,100 | — | — |
| 2025-01-02 | $4.12 | $5.37 | 6,900 | — | — |