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
- 2007-12-27 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 | $4.83 | $4.83 | 59,200 | — | — |
| 2025-12-30 | $4.82 | $4.82 | 30,300 | — | — |
| 2025-12-29 | $4.93 | $4.93 | 62,500 | — | — |
| 2025-12-26 | $4.88 | $4.88 | 48,100 | — | — |
| 2025-12-24 | $4.66 | $4.66 | 14,900 | — | — |
| 2025-12-23 | $4.61 | $4.61 | 49,200 | — | — |
| 2025-12-22 | $4.60 | $4.60 | 39,800 | — | — |
| 2025-12-19 | $4.60 | $4.60 | 22,400 | — | — |
| 2025-12-18 | $4.60 | $4.60 | 56,400 | — | — |
| 2025-12-17 | $4.58 | $4.58 | 26,600 | — | — |
| 2025-12-16 | $4.46 | $4.46 | 17,800 | — | — |
| 2025-12-15 | $4.50 | $4.50 | 33,200 | — | — |
| 2025-12-12 | $4.43 | $4.43 | 23,300 | — | — |
| 2025-12-11 | $4.35 | $4.35 | 45,900 | — | — |
| 2025-12-10 | $4.08 | $4.08 | 92,700 | — | — |
| 2025-12-09 | $4.35 | $4.35 | 27,100 | — | — |
| 2025-12-08 | $4.39 | $4.39 | 29,300 | — | — |
| 2025-12-05 | $4.56 | $4.56 | 2,400 | — | — |
| 2025-12-04 | $4.61 | $4.61 | 800 | — | — |
| 2025-12-03 | $4.56 | $4.56 | 7,400 | — | — |
| 2025-12-02 | $4.55 | $4.55 | 24,600 | — | — |
| 2025-12-01 | $4.51 | $4.51 | 29,700 | — | — |
| 2025-11-28 | $4.54 | $4.54 | 22,500 | — | — |
| 2025-11-26 | $4.53 | $4.53 | 22,300 | — | — |
| 2025-11-25 | $4.64 | $4.64 | 19,400 | — | — |
| 2025-11-24 | $4.64 | $4.64 | 55,300 | — | — |
| 2025-11-21 | $4.34 | $4.34 | 64,700 | — | — |
| 2025-11-20 | $4.12 | $4.12 | 49,400 | — | — |
| 2025-11-19 | $4.25 | $4.25 | 35,900 | — | — |
| 2025-11-18 | $4.31 | $4.31 | 123,300 | — | — |
| 2025-11-17 | $4.49 | $4.49 | 26,300 | — | — |
| 2025-11-14 | $4.72 | $4.72 | 279,500 | — | — |
| 2025-11-13 | $4.48 | $4.48 | 90,600 | — | — |
| 2025-11-12 | $4.29 | $4.29 | 16,200 | — | — |
| 2025-11-11 | $4.42 | $4.42 | 41,500 | — | — |
| 2025-11-10 | $4.67 | $4.67 | 25,300 | — | — |
| 2025-11-07 | $4.73 | $4.73 | 49,300 | — | — |
| 2025-11-06 | $4.28 | $4.28 | 43,600 | — | — |
| 2025-11-05 | $4.52 | $4.52 | 28,600 | — | — |
| 2025-11-04 | $4.57 | $4.57 | 12,800 | — | — |
| 2025-11-03 | $4.70 | $4.70 | 30,800 | — | — |
| 2025-10-31 | $4.99 | $4.99 | 61,800 | — | — |
| 2025-10-30 | $4.69 | $4.69 | 18,400 | — | — |
| 2025-10-29 | $4.51 | $4.51 | 25,600 | — | — |
| 2025-10-28 | $4.57 | $4.57 | 39,100 | — | — |
| 2025-10-27 | $4.84 | $4.84 | 47,800 | — | — |
| 2025-10-24 | $5.09 | $5.09 | 33,300 | — | — |
| 2025-10-23 | $4.73 | $4.73 | 36,600 | — | — |
| 2025-10-22 | $4.75 | $4.75 | 10,900 | — | — |
| 2025-10-21 | $4.85 | $4.85 | 16,300 | — | — |
| 2025-10-20 | $4.96 | $4.96 | 48,400 | — | — |
| 2025-10-17 | $4.81 | $4.81 | 13,600 | — | — |
| 2025-10-16 | $5.00 | $5.00 | 63,200 | — | — |
| 2025-10-15 | $5.15 | $5.15 | 31,900 | — | — |
| 2025-10-14 | $5.23 | $5.23 | 12,800 | — | — |
| 2025-10-13 | $5.21 | $5.21 | 21,200 | — | — |
| 2025-10-10 | $5.17 | $5.17 | 45,100 | — | — |
| 2025-10-09 | $5.57 | $5.57 | 9,100 | — | — |
| 2025-10-08 | $5.53 | $5.53 | 17,800 | — | — |
| 2025-10-07 | $5.48 | $5.48 | 31,300 | — | — |
| 2025-10-06 | $5.58 | $5.58 | 38,600 | — | — |
| 2025-10-03 | $5.55 | $5.55 | 71,200 | — | — |
| 2025-10-02 | $5.23 | $5.23 | 8,200 | — | — |
| 2025-10-01 | $5.29 | $5.29 | 41,300 | — | — |
| 2025-09-30 | $5.33 | $5.33 | 20,900 | — | — |
| 2025-09-29 | $5.35 | $5.35 | 59,900 | — | — |
| 2025-09-26 | $5.07 | $5.07 | 26,600 | — | — |
| 2025-09-25 | $5.16 | $5.16 | 13,100 | — | — |
| 2025-09-24 | $5.20 | $5.20 | 3,900 | — | — |
| 2025-09-23 | $5.14 | $5.14 | 39,800 | — | — |
| 2025-09-22 | $5.26 | $5.26 | 84,500 | — | — |
| 2025-09-19 | $5.43 | $5.43 | 35,600 | — | — |
| 2025-09-18 | $5.42 | $5.42 | 27,600 | — | — |
| 2025-09-17 | $5.44 | $5.44 | 2,900 | — | — |
| 2025-09-16 | $5.50 | $5.50 | 9,600 | — | — |
| 2025-09-15 | $5.42 | $5.42 | 17,000 | — | — |
| 2025-09-12 | $5.31 | $5.31 | 31,700 | — | — |
| 2025-09-11 | $5.45 | $5.45 | 30,800 | — | — |
| 2025-09-10 | $5.48 | $5.48 | 13,200 | — | — |
| 2025-09-09 | $5.42 | $5.42 | 29,900 | — | — |
| 2025-09-08 | $5.34 | $5.34 | 19,500 | — | — |
| 2025-09-05 | $5.25 | $5.25 | 35,400 | — | — |
| 2025-09-04 | $5.35 | $5.35 | 30,700 | — | — |
| 2025-09-03 | $5.64 | $5.64 | 56,900 | — | — |
| 2025-09-02 | $5.51 | $5.51 | 50,000 | — | — |
| 2025-08-29 | $5.45 | $5.45 | 62,000 | — | — |
| 2025-08-28 | $5.65 | $5.65 | 135,100 | — | — |
| 2025-08-27 | $5.36 | $5.36 | 60,900 | — | — |
| 2025-08-26 | $5.19 | $5.19 | 29,900 | — | — |
| 2025-08-25 | $5.20 | $5.20 | 94,100 | — | — |
| 2025-08-22 | $5.03 | $5.03 | 309,700 | — | — |
| 2025-08-21 | $5.32 | $5.32 | 83,900 | — | — |
| 2025-08-20 | $5.26 | $5.26 | 78,300 | — | — |
| 2025-08-19 | $5.25 | $5.25 | 27,800 | — | — |
| 2025-08-18 | $5.31 | $5.31 | 43,200 | — | — |
| 2025-08-15 | $5.49 | $5.49 | 54,100 | — | — |
| 2025-08-14 | $5.05 | $5.05 | 46,500 | — | — |
| 2025-08-13 | $5.30 | $5.30 | 86,600 | — | — |
| 2025-08-12 | $5.58 | $5.58 | 106,500 | — | — |
| 2025-08-11 | $5.69 | $5.69 | 151,900 | — | — |
| 2025-08-08 | $5.83 | $5.83 | 96,100 | — | — |
| 2025-08-07 | $5.47 | $5.47 | 52,400 | — | — |
| 2025-08-06 | $5.49 | $5.49 | 111,000 | — | — |
| 2025-08-05 | $5.71 | $5.71 | 119,700 | — | — |
| 2025-08-04 | $5.60 | $5.60 | 201,900 | — | — |
| 2025-08-01 | $4.81 | $4.81 | 136,200 | — | — |
| 2025-07-31 | $4.30 | $4.30 | 102,200 | — | — |
| 2025-07-30 | $4.58 | $4.58 | 99,200 | — | — |
| 2025-07-29 | $4.20 | $4.20 | 26,100 | — | — |
| 2025-07-28 | $4.26 | $4.26 | 136,500 | — | — |
| 2025-07-25 | $4.14 | $4.14 | 78,800 | — | — |
| 2025-07-24 | $4.05 | $4.05 | 125,500 | — | — |
| 2025-07-23 | $3.45 | $3.45 | 194,300 | — | — |
| 2025-07-22 | $3.14 | $3.14 | 177,000 | — | — |
| 2025-07-21 | $3.20 | $3.20 | 79,000 | — | — |
| 2025-07-18 | $3.35 | $3.35 | 12,600 | — | — |
| 2025-07-17 | $3.36 | $3.36 | 37,000 | — | — |
| 2025-07-16 | $3.44 | $3.44 | 15,500 | — | — |
| 2025-07-15 | $3.42 | $3.42 | 132,300 | — | — |
| 2025-07-14 | $3.61 | $3.61 | 14,400 | — | — |
| 2025-07-11 | $3.66 | $3.66 | 14,900 | — | — |
| 2025-07-10 | $3.73 | $3.73 | 31,200 | — | — |
| 2025-07-09 | $3.63 | $3.63 | 5,300 | — | — |
| 2025-07-08 | $3.66 | $3.66 | 17,000 | — | — |
| 2025-07-07 | $3.67 | $3.67 | 46,400 | — | — |
| 2025-07-03 | $3.61 | $3.61 | 8,500 | — | — |
| 2025-07-02 | $3.69 | $3.69 | 25,700 | — | — |
| 2025-07-01 | $3.71 | $3.71 | 31,900 | — | — |
| 2025-06-30 | $3.74 | $3.74 | 46,700 | — | — |
| 2025-06-27 | $3.39 | $3.39 | 51,200 | — | — |
| 2025-06-26 | $3.56 | $3.56 | 16,300 | — | — |
| 2025-06-25 | $3.69 | $3.69 | 22,100 | — | — |
| 2025-06-24 | $3.67 | $3.67 | 12,400 | — | — |
| 2025-06-23 | $3.61 | $3.61 | 62,600 | — | — |
| 2025-06-20 | $3.49 | $3.49 | 30,700 | — | — |
| 2025-06-18 | $3.26 | $3.26 | 11,700 | — | — |
| 2025-06-17 | $3.36 | $3.36 | 18,800 | — | — |
| 2025-06-16 | $3.30 | $3.30 | 19,900 | — | — |
| 2025-06-13 | $3.23 | $3.23 | 64,600 | — | — |
| 2025-06-12 | $3.36 | $3.36 | 8,000 | — | — |
| 2025-06-11 | $3.42 | $3.42 | 59,000 | — | — |
| 2025-06-10 | $3.66 | $3.66 | 42,500 | — | — |
| 2025-06-09 | $3.71 | $3.71 | 18,000 | — | — |
| 2025-06-06 | $3.56 | $3.56 | 22,500 | — | — |
| 2025-06-05 | $3.67 | $3.67 | 20,600 | — | — |
| 2025-06-04 | $3.72 | $3.72 | 13,100 | — | — |
| 2025-06-03 | $3.55 | $3.55 | 10,500 | — | — |
| 2025-06-02 | $3.60 | $3.60 | 59,100 | — | — |
| 2025-05-30 | $3.78 | $3.78 | 24,200 | — | — |
| 2025-05-29 | $3.82 | $3.82 | 11,000 | — | — |
| 2025-05-28 | $3.95 | $3.95 | 34,700 | — | — |
| 2025-05-27 | $3.97 | $3.97 | 36,800 | — | — |
| 2025-05-23 | $3.84 | $3.84 | 31,300 | — | — |
| 2025-05-22 | $3.82 | $3.82 | 68,300 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 42,000 | — | — |
| 2025-05-20 | $4.10 | $4.10 | 60,500 | — | — |
| 2025-05-19 | $4.37 | $4.37 | 103,700 | — | — |
| 2025-05-16 | $4.00 | $4.00 | 174,900 | — | — |
| 2025-05-15 | $4.00 | $4.00 | 141,600 | — | — |
| 2025-05-14 | $3.86 | $3.86 | 184,000 | — | — |
| 2025-05-13 | $3.39 | $3.39 | 72,600 | — | — |
| 2025-05-12 | $3.23 | $3.23 | 24,700 | — | — |
| 2025-05-09 | $3.17 | $3.17 | 61,200 | — | — |
| 2025-05-08 | $3.13 | $3.13 | 145,000 | — | — |
| 2025-05-07 | $2.86 | $2.86 | 22,600 | — | — |
| 2025-05-06 | $2.92 | $2.92 | 20,900 | — | — |
| 2025-05-05 | $2.95 | $2.95 | 33,900 | — | — |
| 2025-05-02 | $2.87 | $2.87 | 69,200 | — | — |
| 2025-05-01 | $2.57 | $2.57 | 13,000 | — | — |
| 2025-04-30 | $2.44 | $2.44 | 14,700 | — | — |
| 2025-04-29 | $2.52 | $2.52 | 66,600 | — | — |
| 2025-04-28 | $2.46 | $2.46 | 34,000 | — | — |
| 2025-04-25 | $2.49 | $2.49 | 26,900 | — | — |
| 2025-04-24 | $2.38 | $2.38 | 44,000 | — | — |
| 2025-04-23 | $2.31 | $2.31 | 14,900 | — | — |
| 2025-04-22 | $2.31 | $2.31 | 17,800 | — | — |
| 2025-04-21 | $2.41 | $2.41 | 23,300 | — | — |
| 2025-04-17 | $2.50 | $2.50 | 26,400 | — | — |
| 2025-04-16 | $2.48 | $2.48 | 28,600 | — | — |
| 2025-04-15 | $2.45 | $2.45 | 34,700 | — | — |
| 2025-04-14 | $2.40 | $2.40 | 71,700 | — | — |
| 2025-04-11 | $2.40 | $2.40 | 66,800 | — | — |
| 2025-04-10 | $2.16 | $2.16 | 24,600 | — | — |
| 2025-04-09 | $2.24 | $2.24 | 29,500 | — | — |
| 2025-04-08 | $2.18 | $2.18 | 133,200 | — | — |
| 2025-04-07 | $2.14 | $2.14 | 25,800 | — | — |
| 2025-04-04 | $2.23 | $2.23 | 50,700 | — | — |
| 2025-04-03 | $2.25 | $2.25 | 19,800 | — | — |
| 2025-04-02 | $2.34 | $2.34 | 6,400 | — | — |
| 2025-04-01 | $2.34 | $2.34 | 12,000 | — | — |
| 2025-03-31 | $2.30 | $2.30 | 46,100 | — | — |
| 2025-03-28 | $2.29 | $2.29 | 67,600 | — | — |
| 2025-03-27 | $2.32 | $2.32 | 18,700 | — | — |
| 2025-03-26 | $2.44 | $2.44 | 20,200 | — | — |
| 2025-03-25 | $2.27 | $2.27 | 94,900 | — | — |
| 2025-03-24 | $2.37 | $2.37 | 61,100 | — | — |
| 2025-03-21 | $2.46 | $2.46 | 45,200 | — | — |
| 2025-03-20 | $2.59 | $2.59 | 9,700 | — | — |
| 2025-03-19 | $2.59 | $2.59 | 29,300 | — | — |
| 2025-03-18 | $2.52 | $2.52 | 29,500 | — | — |
| 2025-03-17 | $2.60 | $2.60 | 11,600 | — | — |
| 2025-03-14 | $2.85 | $2.85 | 39,600 | — | — |
| 2025-03-13 | $2.73 | $2.73 | 18,400 | — | — |
| 2025-03-12 | $2.68 | $2.68 | 22,400 | — | — |
| 2025-03-11 | $2.60 | $2.60 | 39,800 | — | — |
| 2025-03-10 | $2.81 | $2.81 | 29,300 | — | — |
| 2025-03-07 | $2.82 | $2.82 | 34,100 | — | — |
| 2025-03-06 | $2.76 | $2.76 | 44,500 | — | — |
| 2025-03-05 | $2.90 | $2.90 | 47,700 | — | — |
| 2025-03-04 | $2.75 | $2.75 | 34,300 | — | — |
| 2025-03-03 | $2.78 | $2.78 | 64,100 | — | — |
| 2025-02-28 | $2.87 | $2.87 | 45,700 | — | — |
| 2025-02-27 | $2.81 | $2.81 | 47,200 | — | — |
| 2025-02-26 | $2.70 | $2.70 | 72,100 | — | — |
| 2025-02-25 | $2.74 | $2.74 | 230,300 | — | — |
| 2025-02-24 | $2.58 | $2.58 | 148,200 | — | — |
| 2025-02-21 | $2.97 | $2.97 | 32,600 | — | — |
| 2025-02-20 | $3.02 | $3.02 | 17,900 | — | — |
| 2025-02-19 | $3.01 | $3.01 | 23,000 | — | — |
| 2025-02-18 | $3.05 | $3.05 | 13,200 | — | — |
| 2025-02-14 | $3.08 | $3.08 | 25,300 | — | — |
| 2025-02-13 | $3.14 | $3.14 | 8,000 | — | — |
| 2025-02-12 | $3.09 | $3.09 | 4,000 | — | — |
| 2025-02-11 | $3.10 | $3.10 | 5,800 | — | — |
| 2025-02-10 | $3.18 | $3.18 | 38,800 | — | — |
| 2025-02-07 | $3.17 | $3.17 | 12,700 | — | — |
| 2025-02-06 | $3.14 | $3.14 | 18,200 | — | — |
| 2025-02-05 | $3.19 | $3.19 | 20,000 | — | — |
| 2025-02-04 | $3.20 | $3.20 | 5,900 | — | — |
| 2025-02-03 | $3.06 | $3.06 | 26,300 | — | — |
| 2025-01-31 | $3.14 | $3.14 | 12,600 | — | — |
| 2025-01-30 | $3.15 | $3.15 | 27,200 | — | — |
| 2025-01-29 | $3.21 | $3.21 | 15,800 | — | — |
| 2025-01-28 | $3.23 | $3.23 | 31,900 | — | — |
| 2025-01-27 | $3.11 | $3.11 | 13,800 | — | — |
| 2025-01-24 | $3.28 | $3.28 | 64,100 | — | — |
| 2025-01-23 | $3.27 | $3.27 | 10,400 | — | — |
| 2025-01-22 | $3.23 | $3.23 | 40,100 | — | — |
| 2025-01-21 | $3.33 | $3.33 | 15,500 | — | — |
| 2025-01-17 | $3.21 | $3.21 | 30,100 | — | — |
| 2025-01-16 | $3.15 | $3.15 | 3,600 | — | — |
| 2025-01-15 | $3.13 | $3.13 | 14,000 | — | — |
| 2025-01-14 | $3.08 | $3.08 | 33,200 | — | — |
| 2025-01-13 | $3.14 | $3.14 | 29,900 | — | — |
| 2025-01-10 | $3.07 | $3.07 | 24,500 | — | — |
| 2025-01-08 | $3.21 | $3.21 | 19,300 | — | — |
| 2025-01-07 | $3.24 | $3.24 | 28,600 | — | — |
| 2025-01-06 | $3.40 | $3.40 | 66,200 | — | — |
| 2025-01-03 | $3.48 | $3.48 | 23,100 | — | — |
| 2025-01-02 | $3.69 | $3.69 | 11,500 | — | — |