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
- 1995-10-12 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 | $4.97 | $4.97 | 823,300 | — | — |
| 2025-12-30 | $4.70 | $4.70 | 2,364,400 | — | — |
| 2025-12-29 | $4.44 | $4.44 | 197,600 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 226,700 | — | — |
| 2025-12-24 | $4.46 | $4.46 | 168,500 | — | — |
| 2025-12-23 | $4.31 | $4.31 | 420,900 | — | — |
| 2025-12-22 | $4.46 | $4.46 | 291,300 | — | — |
| 2025-12-19 | $4.32 | $4.32 | 585,800 | — | — |
| 2025-12-18 | $4.34 | $4.34 | 442,500 | — | — |
| 2025-12-17 | $4.23 | $4.23 | 508,200 | — | — |
| 2025-12-16 | $4.38 | $4.38 | 580,500 | — | — |
| 2025-12-15 | $4.49 | $4.49 | 536,800 | — | — |
| 2025-12-12 | $4.64 | $4.64 | 564,800 | — | — |
| 2025-12-11 | $4.69 | $4.69 | 400,200 | — | — |
| 2025-12-10 | $4.61 | $4.61 | 351,900 | — | — |
| 2025-12-09 | $4.68 | $4.68 | 396,300 | — | — |
| 2025-12-08 | $4.69 | $4.69 | 546,900 | — | — |
| 2025-12-05 | $4.62 | $4.62 | 473,200 | — | — |
| 2025-12-04 | $4.78 | $4.78 | 1,527,600 | — | — |
| 2025-12-03 | $4.88 | $4.88 | 746,200 | — | — |
| 2025-12-02 | $4.55 | $4.55 | 474,100 | — | — |
| 2025-12-01 | $4.65 | $4.65 | 461,600 | — | — |
| 2025-11-28 | $4.87 | $4.87 | 331,600 | — | — |
| 2025-11-26 | $4.84 | $4.84 | 1,129,900 | — | — |
| 2025-11-25 | $4.59 | $4.59 | 1,223,300 | — | — |
| 2025-11-24 | $3.97 | $3.97 | 258,100 | — | — |
| 2025-11-21 | $3.96 | $3.96 | 434,200 | — | — |
| 2025-11-20 | $3.88 | $3.88 | 1,051,300 | — | — |
| 2025-11-19 | $4.32 | $4.32 | 390,400 | — | — |
| 2025-11-18 | $4.33 | $4.33 | 390,400 | — | — |
| 2025-11-17 | $4.40 | $4.40 | 481,100 | — | — |
| 2025-11-14 | $4.38 | $4.38 | 439,300 | — | — |
| 2025-11-13 | $4.58 | $4.58 | 530,300 | — | — |
| 2025-11-12 | $4.72 | $4.72 | 551,800 | — | — |
| 2025-11-11 | $4.77 | $4.77 | 1,054,700 | — | — |
| 2025-11-10 | $4.45 | $4.45 | 607,400 | — | — |
| 2025-11-07 | $4.59 | $4.59 | 928,100 | — | — |
| 2025-11-06 | $4.74 | $4.74 | 748,800 | — | — |
| 2025-11-05 | $4.93 | $4.93 | 572,500 | — | — |
| 2025-11-04 | $4.81 | $4.81 | 776,100 | — | — |
| 2025-11-03 | $5.11 | $5.11 | 942,900 | — | — |
| 2025-10-31 | $5.12 | $5.12 | 937,800 | — | — |
| 2025-10-30 | $5.24 | $5.24 | 1,136,700 | — | — |
| 2025-10-29 | $4.95 | $4.95 | 900,600 | — | — |
| 2025-10-28 | $4.78 | $4.78 | 842,100 | — | — |
| 2025-10-27 | $4.68 | $4.68 | 1,257,900 | — | — |
| 2025-10-24 | $5.00 | $5.00 | 1,206,300 | — | — |
| 2025-10-23 | $4.92 | $4.92 | 2,536,500 | — | — |
| 2025-10-22 | $5.11 | $5.11 | 2,160,200 | — | — |
| 2025-10-21 | $5.15 | $5.15 | 5,809,100 | — | — |
| 2025-10-20 | $5.00 | $5.00 | 5,045,600 | — | — |
| 2025-10-17 | $4.20 | $4.20 | 15,968,800 | — | — |
| 2025-10-16 | $3.08 | $3.08 | 5,119,300 | — | — |
| 2025-10-15 | $3.18 | $3.18 | 337,600 | — | — |
| 2025-10-14 | $3.17 | $3.17 | 468,300 | — | — |
| 2025-10-13 | $3.10 | $3.10 | 574,100 | — | — |
| 2025-10-10 | $3.08 | $3.08 | 811,700 | — | — |
| 2025-10-09 | $3.28 | $3.28 | 737,000 | — | — |
| 2025-10-08 | $3.45 | $3.45 | 820,100 | — | — |
| 2025-10-07 | $3.32 | $3.32 | 904,500 | — | — |
| 2025-10-06 | $3.16 | $3.16 | 475,300 | — | — |
| 2025-10-03 | $3.15 | $3.15 | 687,400 | — | — |
| 2025-10-02 | $3.19 | $3.19 | 669,600 | — | — |
| 2025-10-01 | $3.10 | $3.10 | 616,900 | — | — |
| 2025-09-30 | $3.15 | $3.15 | 883,000 | — | — |
| 2025-09-29 | $3.04 | $3.04 | 630,500 | — | — |
| 2025-09-26 | $3.01 | $3.01 | 447,900 | — | — |
| 2025-09-25 | $2.97 | $2.97 | 300,400 | — | — |
| 2025-09-24 | $3.08 | $3.08 | 580,700 | — | — |
| 2025-09-23 | $3.04 | $3.04 | 1,000,500 | — | — |
| 2025-09-22 | $2.95 | $2.95 | 639,000 | — | — |
| 2025-09-19 | $2.82 | $2.82 | 1,770,600 | — | — |
| 2025-09-18 | $2.87 | $2.87 | 1,139,900 | — | — |
| 2025-09-17 | $2.96 | $2.96 | 519,200 | — | — |
| 2025-09-16 | $3.08 | $3.08 | 464,600 | — | — |
| 2025-09-15 | $3.04 | $3.04 | 828,600 | — | — |
| 2025-09-12 | $3.08 | $3.08 | 990,100 | — | — |
| 2025-09-11 | $3.16 | $3.16 | 1,569,800 | — | — |
| 2025-09-10 | $3.28 | $3.28 | 1,644,000 | — | — |
| 2025-09-09 | $3.12 | $3.12 | 1,121,100 | — | — |
| 2025-09-08 | $2.93 | $2.93 | 838,300 | — | — |
| 2025-09-05 | $2.83 | $2.83 | 1,421,900 | — | — |
| 2025-09-04 | $2.79 | $2.79 | 1,486,000 | — | — |
| 2025-09-03 | $2.86 | $2.86 | 2,613,500 | — | — |
| 2025-09-02 | $2.92 | $2.92 | 1,412,400 | — | — |
| 2025-08-29 | $2.98 | $2.98 | 1,483,600 | — | — |
| 2025-08-28 | $3.16 | $3.16 | 1,355,500 | — | — |
| 2025-08-27 | $2.98 | $2.98 | 2,050,200 | — | — |
| 2025-08-26 | $3.12 | $3.12 | 1,884,300 | — | — |
| 2025-08-25 | $3.31 | $3.31 | 5,571,500 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 1,543,600 | — | — |
| 2025-08-21 | $2.89 | $2.89 | 2,753,000 | — | — |
| 2025-08-20 | $2.58 | $2.58 | 447,600 | — | — |
| 2025-08-19 | $2.57 | $2.57 | 473,500 | — | — |
| 2025-08-18 | $2.66 | $2.66 | 529,100 | — | — |
| 2025-08-15 | $2.55 | $2.55 | 639,800 | — | — |
| 2025-08-14 | $2.55 | $2.55 | 438,500 | — | — |
| 2025-08-13 | $2.54 | $2.54 | 391,700 | — | — |
| 2025-08-12 | $2.44 | $2.44 | 721,200 | — | — |
| 2025-08-11 | $2.45 | $2.45 | 957,200 | — | — |
| 2025-08-08 | $2.50 | $2.50 | 915,000 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 925,300 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 537,600 | — | — |
| 2025-08-05 | $2.62 | $2.62 | 551,600 | — | — |
| 2025-08-04 | $2.58 | $2.58 | 500,700 | — | — |
| 2025-08-01 | $2.55 | $2.55 | 401,100 | — | — |
| 2025-07-31 | $2.61 | $2.61 | 492,000 | — | — |
| 2025-07-30 | $2.67 | $2.67 | 543,500 | — | — |
| 2025-07-29 | $2.55 | $2.55 | 690,500 | — | — |
| 2025-07-28 | $2.69 | $2.69 | 526,900 | — | — |
| 2025-07-25 | $2.68 | $2.68 | 655,200 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 713,000 | — | — |
| 2025-07-23 | $2.73 | $2.73 | 840,600 | — | — |
| 2025-07-22 | $2.65 | $2.65 | 735,600 | — | — |
| 2025-07-21 | $2.66 | $2.66 | 1,185,600 | — | — |
| 2025-07-18 | $2.68 | $2.68 | 900,300 | — | — |
| 2025-07-17 | $2.75 | $2.75 | 993,300 | — | — |
| 2025-07-16 | $2.69 | $2.69 | 1,146,600 | — | — |
| 2025-07-15 | $2.64 | $2.64 | 2,554,900 | — | — |
| 2025-07-14 | $2.75 | $2.75 | 7,222,200 | — | — |
| 2025-07-11 | $2.32 | $2.32 | 355,600 | — | — |
| 2025-07-10 | $2.33 | $2.33 | 444,400 | — | — |
| 2025-07-09 | $2.37 | $2.37 | 769,900 | — | — |
| 2025-07-08 | $2.26 | $2.26 | 1,249,800 | — | — |
| 2025-07-07 | $2.07 | $2.07 | 1,688,600 | — | — |
| 2025-07-03 | $2.18 | $2.18 | 817,700 | — | — |
| 2025-07-02 | $2.26 | $2.26 | 1,192,100 | — | — |
| 2025-07-01 | $2.22 | $2.22 | 1,526,800 | — | — |
| 2025-06-30 | $2.26 | $2.26 | 2,632,000 | — | — |
| 2025-06-27 | $2.23 | $2.23 | 13,058,400 | — | — |
| 2025-06-26 | $3.51 | $3.51 | 592,900 | — | — |
| 2025-06-25 | $3.80 | $3.80 | 261,800 | — | — |
| 2025-06-24 | $3.81 | $3.81 | 235,400 | — | — |
| 2025-06-23 | $3.84 | $3.84 | 491,100 | — | — |
| 2025-06-20 | $3.35 | $3.35 | 442,200 | — | — |
| 2025-06-18 | $3.14 | $3.14 | 204,500 | — | — |
| 2025-06-17 | $2.98 | $2.98 | 254,000 | — | — |
| 2025-06-16 | $3.10 | $3.10 | 306,300 | — | — |
| 2025-06-13 | $3.25 | $3.25 | 256,600 | — | — |
| 2025-06-12 | $3.32 | $3.32 | 322,600 | — | — |
| 2025-06-11 | $3.57 | $3.57 | 176,500 | — | — |
| 2025-06-10 | $3.69 | $3.69 | 212,800 | — | — |
| 2025-06-09 | $3.76 | $3.76 | 193,100 | — | — |
| 2025-06-06 | $3.83 | $3.83 | 244,600 | — | — |
| 2025-06-05 | $3.53 | $3.53 | 438,200 | — | — |
| 2025-06-04 | $3.83 | $3.83 | 641,000 | — | — |
| 2025-06-03 | $4.21 | $4.21 | 917,800 | — | — |
| 2025-06-02 | $3.90 | $3.90 | 491,000 | — | — |
| 2025-05-30 | $3.58 | $3.58 | 528,200 | — | — |
| 2025-05-29 | $3.34 | $3.34 | 279,600 | — | — |
| 2025-05-28 | $3.15 | $3.15 | 152,000 | — | — |
| 2025-05-27 | $3.16 | $3.16 | 202,900 | — | — |
| 2025-05-23 | $3.04 | $3.04 | 112,200 | — | — |
| 2025-05-22 | $2.97 | $2.97 | 138,800 | — | — |
| 2025-05-21 | $3.14 | $3.14 | 176,500 | — | — |
| 2025-05-20 | $3.26 | $3.26 | 561,300 | — | — |
| 2025-05-19 | $3.31 | $3.31 | 508,500 | — | — |
| 2025-05-16 | $3.08 | $3.08 | 564,800 | — | — |
| 2025-05-15 | $2.73 | $2.73 | 125,700 | — | — |
| 2025-05-14 | $2.48 | $2.48 | 141,200 | — | — |
| 2025-05-13 | $2.65 | $2.65 | 174,600 | — | — |
| 2025-05-12 | $2.48 | $2.48 | 125,100 | — | — |
| 2025-05-09 | $2.35 | $2.35 | 128,700 | — | — |
| 2025-05-08 | $2.43 | $2.43 | 111,800 | — | — |
| 2025-05-07 | $2.38 | $2.38 | 231,600 | — | — |
| 2025-05-06 | $2.48 | $2.48 | 115,600 | — | — |
| 2025-05-05 | $2.64 | $2.64 | 152,600 | — | — |
| 2025-05-02 | $2.57 | $2.57 | 164,600 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 133,600 | — | — |
| 2025-04-30 | $2.60 | $2.60 | 220,100 | — | — |
| 2025-04-29 | $2.42 | $2.42 | 93,000 | — | — |
| 2025-04-28 | $2.38 | $2.38 | 192,200 | — | — |
| 2025-04-25 | $2.36 | $2.36 | 262,000 | — | — |
| 2025-04-24 | $2.40 | $2.40 | 167,300 | — | — |
| 2025-04-23 | $2.43 | $2.43 | 338,600 | — | — |
| 2025-04-22 | $2.48 | $2.48 | 214,800 | — | — |
| 2025-04-21 | $2.25 | $2.25 | 318,200 | — | — |
| 2025-04-17 | $1.99 | $1.99 | 260,200 | — | — |
| 2025-04-16 | $2.11 | $2.11 | 130,000 | — | — |
| 2025-04-15 | $2.16 | $2.16 | 111,400 | — | — |
| 2025-04-14 | $2.17 | $2.17 | 97,500 | — | — |
| 2025-04-11 | $2.18 | $2.18 | 207,700 | — | — |
| 2025-04-10 | $2.09 | $2.09 | 141,000 | — | — |
| 2025-04-09 | $2.14 | $2.14 | 270,900 | — | — |
| 2025-04-08 | $1.98 | $1.98 | 242,400 | — | — |
| 2025-04-07 | $2.23 | $2.23 | 322,900 | — | — |
| 2025-04-04 | $2.18 | $2.18 | 580,000 | — | — |
| 2025-04-03 | $2.42 | $2.42 | 235,200 | — | — |
| 2025-04-02 | $2.55 | $2.55 | 150,400 | — | — |
| 2025-04-01 | $2.51 | $2.51 | 136,000 | — | — |
| 2025-03-31 | $2.67 | $2.67 | 111,800 | — | — |
| 2025-03-28 | $2.78 | $2.78 | 116,400 | — | — |
| 2025-03-27 | $2.90 | $2.90 | 97,200 | — | — |
| 2025-03-26 | $2.92 | $2.92 | 166,100 | — | — |
| 2025-03-25 | $2.86 | $2.86 | 156,100 | — | — |
| 2025-03-24 | $2.97 | $2.97 | 126,200 | — | — |
| 2025-03-21 | $2.81 | $2.81 | 207,600 | — | — |
| 2025-03-20 | $2.75 | $2.75 | 309,000 | — | — |
| 2025-03-19 | $2.67 | $2.67 | 145,200 | — | — |
| 2025-03-18 | $2.78 | $2.78 | 86,100 | — | — |
| 2025-03-17 | $2.91 | $2.91 | 122,800 | — | — |
| 2025-03-14 | $2.76 | $2.76 | 184,500 | — | — |
| 2025-03-13 | $2.65 | $2.65 | 218,900 | — | — |
| 2025-03-12 | $2.65 | $2.65 | 266,800 | — | — |
| 2025-03-11 | $2.92 | $2.92 | 146,900 | — | — |
| 2025-03-10 | $3.06 | $3.06 | 107,500 | — | — |
| 2025-03-07 | $3.14 | $3.14 | 97,600 | — | — |
| 2025-03-06 | $3.14 | $3.14 | 234,700 | — | — |
| 2025-03-05 | $2.88 | $2.88 | 148,000 | — | — |
| 2025-03-04 | $2.91 | $2.91 | 212,700 | — | — |
| 2025-03-03 | $2.85 | $2.85 | 124,000 | — | — |
| 2025-02-28 | $3.07 | $3.07 | 257,000 | — | — |
| 2025-02-27 | $2.97 | $2.97 | 156,200 | — | — |
| 2025-02-26 | $3.03 | $3.03 | 153,700 | — | — |
| 2025-02-25 | $3.02 | $3.02 | 186,200 | — | — |
| 2025-02-24 | $3.13 | $3.13 | 131,700 | — | — |
| 2025-02-21 | $3.17 | $3.17 | 150,700 | — | — |
| 2025-02-20 | $3.22 | $3.22 | 104,200 | — | — |
| 2025-02-19 | $3.21 | $3.21 | 242,400 | — | — |
| 2025-02-18 | $3.29 | $3.29 | 90,300 | — | — |
| 2025-02-14 | $3.42 | $3.42 | 126,200 | — | — |
| 2025-02-13 | $3.39 | $3.39 | 205,000 | — | — |
| 2025-02-12 | $3.29 | $3.29 | 250,800 | — | — |
| 2025-02-11 | $3.37 | $3.37 | 474,700 | — | — |
| 2025-02-10 | $3.53 | $3.53 | 411,800 | — | — |
| 2025-02-07 | $3.05 | $3.05 | 149,900 | — | — |
| 2025-02-06 | $3.21 | $3.21 | 192,100 | — | — |
| 2025-02-05 | $3.37 | $3.37 | 294,200 | — | — |
| 2025-02-04 | $3.31 | $3.31 | 332,300 | — | — |
| 2025-02-03 | $3.26 | $3.26 | 136,800 | — | — |
| 2025-01-31 | $3.27 | $3.27 | 261,600 | — | — |
| 2025-01-30 | $3.24 | $3.24 | 181,600 | — | — |
| 2025-01-29 | $3.22 | $3.22 | 289,700 | — | — |
| 2025-01-28 | $3.11 | $3.11 | 178,800 | — | — |
| 2025-01-27 | $3.11 | $3.11 | 258,100 | — | — |
| 2025-01-24 | $2.98 | $2.98 | 248,000 | — | — |
| 2025-01-23 | $3.00 | $3.00 | 566,000 | — | — |
| 2025-01-22 | $3.07 | $3.07 | 467,900 | — | — |
| 2025-01-21 | $2.85 | $2.85 | 383,900 | — | — |
| 2025-01-17 | $3.09 | $3.09 | 379,900 | — | — |
| 2025-01-16 | $3.07 | $3.07 | 217,700 | — | — |
| 2025-01-15 | $3.28 | $3.28 | 136,200 | — | — |
| 2025-01-14 | $3.15 | $3.15 | 179,700 | — | — |
| 2025-01-13 | $3.32 | $3.32 | 169,100 | — | — |
| 2025-01-10 | $3.38 | $3.38 | 239,100 | — | — |
| 2025-01-08 | $3.52 | $3.52 | 246,800 | — | — |
| 2025-01-07 | $3.73 | $3.73 | 693,800 | — | — |
| 2025-01-06 | $3.55 | $3.55 | 1,268,000 | — | — |
| 2025-01-03 | $3.70 | $3.70 | 178,700 | — | — |
| 2025-01-02 | $3.69 | $3.69 | 160,700 | — | — |