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
- 1994-05-20 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 | $6.28 | $6.28 | 7,400 | — | — |
| 2025-12-30 | $6.24 | $6.24 | 34,700 | — | — |
| 2025-12-29 | $6.36 | $6.36 | 14,700 | — | — |
| 2025-12-26 | $6.58 | $6.58 | 3,700 | — | — |
| 2025-12-24 | $6.41 | $6.41 | 3,400 | — | — |
| 2025-12-23 | $6.28 | $6.28 | 7,500 | — | — |
| 2025-12-22 | $6.37 | $6.37 | 24,000 | — | — |
| 2025-12-19 | $6.16 | $6.16 | 107,700 | — | — |
| 2025-12-18 | $5.40 | $5.40 | 47,500 | — | — |
| 2025-12-17 | $5.66 | $5.66 | 16,200 | — | — |
| 2025-12-16 | $5.72 | $5.72 | 32,900 | — | — |
| 2025-12-15 | $6.16 | $6.16 | 33,900 | — | — |
| 2025-12-12 | $5.90 | $5.90 | 26,000 | — | — |
| 2025-12-11 | $5.77 | $5.77 | 18,900 | — | — |
| 2025-12-10 | $5.67 | $5.67 | 36,100 | — | — |
| 2025-12-09 | $6.14 | $6.14 | 47,000 | — | — |
| 2025-12-08 | $5.50 | $5.50 | 60,100 | — | — |
| 2025-12-05 | $5.63 | $5.63 | 32,700 | — | — |
| 2025-12-04 | $5.94 | $5.94 | 69,700 | — | — |
| 2025-12-03 | $5.99 | $5.99 | 75,900 | — | — |
| 2025-12-02 | $5.31 | $5.31 | 184,700 | — | — |
| 2025-12-01 | $6.77 | $6.77 | 60,200 | — | — |
| 2025-11-28 | $7.33 | $7.33 | 22,700 | — | — |
| 2025-11-26 | $7.22 | $7.22 | 40,800 | — | — |
| 2025-11-25 | $7.10 | $7.10 | 42,900 | — | — |
| 2025-11-24 | $6.86 | $6.86 | 49,900 | — | — |
| 2025-11-21 | $7.03 | $7.03 | 56,400 | — | — |
| 2025-11-20 | $7.15 | $7.15 | 48,900 | — | — |
| 2025-11-19 | $7.30 | $7.30 | 69,400 | — | — |
| 2025-11-18 | $6.88 | $6.88 | 97,300 | — | — |
| 2025-11-17 | $6.71 | $6.71 | 198,800 | — | — |
| 2025-11-14 | $7.32 | $7.32 | 149,600 | — | — |
| 2025-11-13 | $6.38 | $6.38 | 87,800 | — | — |
| 2025-11-12 | $6.69 | $6.69 | 107,400 | — | — |
| 2025-11-11 | $6.75 | $6.75 | 103,900 | — | — |
| 2025-11-10 | $6.21 | $6.21 | 226,200 | — | — |
| 2025-11-07 | $5.78 | $5.78 | 125,500 | — | — |
| 2025-11-06 | $5.74 | $5.74 | 89,900 | — | — |
| 2025-11-05 | $5.66 | $5.66 | 317,700 | — | — |
| 2025-11-04 | $4.84 | $4.84 | 65,400 | — | — |
| 2025-11-03 | $4.83 | $4.83 | 45,400 | — | — |
| 2025-10-31 | $4.91 | $4.91 | 52,400 | — | — |
| 2025-10-30 | $4.96 | $4.96 | 76,400 | — | — |
| 2025-10-29 | $5.46 | $5.46 | 77,300 | — | — |
| 2025-10-28 | $4.99 | $4.99 | 142,400 | — | — |
| 2025-10-27 | $5.27 | $5.27 | 236,300 | — | — |
| 2025-10-24 | $6.06 | $6.06 | 235,700 | — | — |
| 2025-10-23 | $7.10 | $7.10 | 998,700 | — | — |
| 2025-10-22 | $7.05 | $7.05 | 13,062,700 | — | — |
| 2025-10-21 | $3.47 | $3.47 | 11,700 | — | — |
| 2025-10-20 | $3.48 | $3.48 | 8,300 | — | — |
| 2025-10-17 | $3.40 | $3.40 | 4,900 | — | — |
| 2025-10-16 | $3.49 | $3.49 | 8,800 | — | — |
| 2025-10-15 | $3.41 | $3.41 | 25,400 | — | — |
| 2025-10-14 | $3.28 | $3.28 | 8,300 | — | — |
| 2025-10-13 | $3.30 | $3.30 | 8,700 | — | — |
| 2025-10-10 | $3.17 | $3.17 | 11,400 | — | — |
| 2025-10-09 | $3.21 | $3.21 | 3,800 | — | — |
| 2025-10-08 | $3.22 | $3.22 | 4,100 | — | — |
| 2025-10-07 | $3.14 | $3.14 | 17,000 | — | — |
| 2025-10-06 | $3.20 | $3.20 | 13,700 | — | — |
| 2025-10-03 | $3.12 | $3.12 | 5,700 | — | — |
| 2025-10-02 | $3.07 | $3.07 | 14,000 | — | — |
| 2025-10-01 | $2.96 | $2.96 | 3,400 | — | — |
| 2025-09-30 | $2.98 | $2.98 | 12,600 | — | — |
| 2025-09-29 | $2.95 | $2.95 | 7,600 | — | — |
| 2025-09-26 | $3.01 | $3.01 | 6,800 | — | — |
| 2025-09-25 | $2.98 | $2.98 | 10,500 | — | — |
| 2025-09-24 | $3.07 | $3.07 | 5,200 | — | — |
| 2025-09-23 | $3.05 | $3.05 | 8,300 | — | — |
| 2025-09-22 | $3.02 | $3.02 | 6,700 | — | — |
| 2025-09-19 | $3.07 | $3.07 | 12,700 | — | — |
| 2025-09-18 | $2.98 | $2.98 | 5,000 | — | — |
| 2025-09-17 | $2.96 | $2.96 | 13,800 | — | — |
| 2025-09-16 | $2.88 | $2.88 | 3,600 | — | — |
| 2025-09-15 | $2.99 | $2.99 | 2,300 | — | — |
| 2025-09-12 | $2.94 | $2.94 | 6,000 | — | — |
| 2025-09-11 | $2.96 | $2.96 | 10,300 | — | — |
| 2025-09-10 | $2.98 | $2.98 | 5,300 | — | — |
| 2025-09-09 | $2.95 | $2.95 | 4,400 | — | — |
| 2025-09-08 | $2.82 | $2.82 | 11,000 | — | — |
| 2025-09-05 | $2.85 | $2.85 | 8,700 | — | — |
| 2025-09-04 | $2.97 | $2.97 | 29,100 | — | — |
| 2025-09-03 | $3.00 | $3.00 | 63,900 | — | — |
| 2025-09-02 | $2.55 | $2.55 | 7,000 | — | — |
| 2025-08-29 | $2.50 | $2.50 | 7,200 | — | — |
| 2025-08-28 | $2.56 | $2.56 | 5,000 | — | — |
| 2025-08-27 | $2.44 | $2.44 | 13,400 | — | — |
| 2025-08-26 | $2.60 | $2.60 | 7,100 | — | — |
| 2025-08-25 | $2.60 | $2.60 | 6,500 | — | — |
| 2025-08-22 | $2.68 | $2.68 | 15,000 | — | — |
| 2025-08-21 | $2.43 | $2.43 | 11,400 | — | — |
| 2025-08-20 | $2.51 | $2.51 | 11,800 | — | — |
| 2025-08-19 | $2.54 | $2.54 | 10,500 | — | — |
| 2025-08-18 | $2.61 | $2.61 | 9,200 | — | — |
| 2025-08-15 | $2.55 | $2.55 | 11,400 | — | — |
| 2025-08-14 | $2.53 | $2.53 | 3,900 | — | — |
| 2025-08-13 | $2.50 | $2.50 | 19,200 | — | — |
| 2025-08-12 | $2.46 | $2.46 | 10,000 | — | — |
| 2025-08-11 | $2.36 | $2.36 | 6,100 | — | — |
| 2025-08-08 | $2.41 | $2.41 | 4,700 | — | — |
| 2025-08-07 | $2.36 | $2.36 | 7,000 | — | — |
| 2025-08-06 | $2.59 | $2.59 | 14,200 | — | — |
| 2025-08-05 | $2.57 | $2.57 | 6,100 | — | — |
| 2025-08-04 | $2.71 | $2.71 | 6,900 | — | — |
| 2025-08-01 | $2.54 | $2.54 | 2,200 | — | — |
| 2025-07-31 | $2.45 | $2.45 | 31,700 | — | — |
| 2025-07-30 | $2.40 | $2.40 | 5,200 | — | — |
| 2025-07-29 | $2.43 | $2.43 | 4,000 | — | — |
| 2025-07-28 | $2.38 | $2.38 | 4,700 | — | — |
| 2025-07-25 | $2.39 | $2.39 | 5,200 | — | — |
| 2025-07-24 | $2.49 | $2.49 | 8,900 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 4,500 | — | — |
| 2025-07-22 | $2.35 | $2.35 | 18,100 | — | — |
| 2025-07-21 | $2.38 | $2.38 | 10,600 | — | — |
| 2025-07-18 | $2.40 | $2.40 | 6,800 | — | — |
| 2025-07-17 | $2.42 | $2.42 | 31,000 | — | — |
| 2025-07-16 | $2.36 | $2.36 | 18,000 | — | — |
| 2025-07-15 | $2.46 | $2.46 | 41,400 | — | — |
| 2025-07-14 | $2.29 | $2.29 | 12,100 | — | — |
| 2025-07-11 | $2.22 | $2.22 | 3,700 | — | — |
| 2025-07-10 | $2.27 | $2.27 | 9,700 | — | — |
| 2025-07-09 | $2.22 | $2.22 | 9,400 | — | — |
| 2025-07-08 | $2.17 | $2.17 | 17,500 | — | — |
| 2025-07-07 | $2.04 | $2.04 | 19,500 | — | — |
| 2025-07-03 | $2.17 | $2.17 | 43,800 | — | — |
| 2025-07-02 | $1.94 | $1.94 | 2,900 | — | — |
| 2025-07-01 | $1.89 | $1.89 | 9,700 | — | — |
| 2025-06-30 | $1.90 | $1.90 | 15,000 | — | — |
| 2025-06-27 | $2.00 | $2.00 | 18,800 | — | — |
| 2025-06-26 | $1.91 | $1.91 | 15,500 | — | — |
| 2025-06-25 | $1.99 | $1.99 | 31,800 | — | — |
| 2025-06-24 | $1.88 | $1.88 | 26,400 | — | — |
| 2025-06-23 | $1.84 | $1.84 | 20,700 | — | — |
| 2025-06-20 | $1.93 | $1.93 | 24,000 | — | — |
| 2025-06-18 | $1.91 | $1.91 | 7,300 | — | — |
| 2025-06-17 | $1.86 | $1.86 | 18,000 | — | — |
| 2025-06-16 | $1.84 | $1.84 | 42,600 | — | — |
| 2025-06-13 | $1.87 | $1.87 | 17,400 | — | — |
| 2025-06-12 | $2.01 | $2.01 | 15,000 | — | — |
| 2025-06-11 | $2.03 | $2.03 | 30,500 | — | — |
| 2025-06-10 | $2.04 | $2.04 | 16,800 | — | — |
| 2025-06-09 | $1.96 | $1.96 | 49,700 | — | — |
| 2025-06-06 | $1.98 | $1.98 | 7,300 | — | — |
| 2025-06-05 | $1.96 | $1.96 | 26,100 | — | — |
| 2025-06-04 | $1.98 | $1.98 | 15,000 | — | — |
| 2025-06-03 | $1.93 | $1.93 | 16,900 | — | — |
| 2025-06-02 | $1.94 | $1.94 | 15,700 | — | — |
| 2025-05-30 | $1.95 | $1.95 | 45,700 | — | — |
| 2025-05-29 | $2.17 | $2.17 | 38,900 | — | — |
| 2025-05-28 | $2.08 | $2.08 | 42,000 | — | — |
| 2025-05-27 | $2.00 | $2.00 | 63,000 | — | — |
| 2025-05-23 | $1.89 | $1.89 | 84,100 | — | — |
| 2025-05-22 | $1.87 | $1.87 | 148,900 | — | — |
| 2025-05-21 | $2.10 | $2.10 | 160,300 | — | — |
| 2025-05-20 | $2.25 | $2.25 | 745,800 | — | — |
| 2025-05-19 | $2.37 | $2.37 | 13,182,900 | — | — |
| 2025-05-16 | $1.35 | $1.35 | 4,800 | — | — |
| 2025-05-15 | $1.40 | $1.40 | 3,100 | — | — |
| 2025-05-14 | $1.38 | $1.38 | 1,700 | — | — |
| 2025-05-13 | $1.42 | $1.42 | 3,600 | — | — |
| 2025-05-12 | $1.30 | $1.30 | 6,300 | — | — |
| 2025-05-09 | $1.29 | $1.29 | 15,200 | — | — |
| 2025-05-08 | $1.36 | $1.36 | 9,500 | — | — |
| 2025-05-07 | $1.37 | $1.37 | 10,400 | — | — |
| 2025-05-06 | $1.38 | $1.38 | 5,700 | — | — |
| 2025-05-05 | $1.53 | $1.53 | 49,500 | — | — |
| 2025-05-02 | $1.44 | $1.44 | 15,100 | — | — |
| 2025-05-01 | $1.35 | $1.35 | 13,300 | — | — |
| 2025-04-30 | $1.59 | $1.59 | 32,900 | — | — |
| 2025-04-29 | $1.53 | $1.53 | 9,200 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 4,000 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 4,700 | — | — |
| 2025-04-24 | $1.35 | $1.35 | 6,600 | — | — |
| 2025-04-23 | $1.32 | $1.32 | 9,400 | — | — |
| 2025-04-22 | $1.31 | $1.31 | 5,500 | — | — |
| 2025-04-21 | $1.24 | $1.24 | 9,100 | — | — |
| 2025-04-17 | $1.23 | $1.23 | 7,000 | — | — |
| 2025-04-16 | $1.18 | $1.18 | 3,300 | — | — |
| 2025-04-15 | $1.15 | $1.15 | 24,000 | — | — |
| 2025-04-14 | $1.16 | $1.16 | 20,400 | — | — |
| 2025-04-11 | $0.96 | $0.96 | 31,400 | — | — |
| 2025-04-10 | $0.90 | $0.90 | 37,200 | — | — |
| 2025-04-09 | $0.95 | $0.95 | 105,200 | — | — |
| 2025-04-08 | $1.12 | $1.12 | 26,400 | — | — |
| 2025-04-07 | $1.25 | $1.25 | 18,600 | — | — |
| 2025-04-04 | $1.28 | $1.28 | 9,600 | — | — |
| 2025-04-03 | $1.32 | $1.32 | 74,000 | — | — |
| 2025-04-02 | $1.30 | $1.30 | 17,000 | — | — |
| 2025-04-01 | $1.44 | $1.44 | 4,500 | — | — |
| 2025-03-31 | $1.46 | $1.46 | 47,300 | — | — |
| 2025-03-28 | $1.58 | $1.58 | 20,100 | — | — |
| 2025-03-27 | $1.65 | $1.65 | 6,500 | — | — |
| 2025-03-26 | $1.65 | $1.65 | 9,700 | — | — |
| 2025-03-25 | $1.68 | $1.68 | 50,700 | — | — |
| 2025-03-24 | $1.84 | $1.84 | 6,700 | — | — |
| 2025-03-21 | $1.79 | $1.79 | 86,500 | — | — |
| 2025-03-20 | $2.01 | $2.01 | 7,800 | — | — |
| 2025-03-19 | $1.99 | $1.99 | 8,500 | — | — |
| 2025-03-18 | $2.05 | $2.05 | 4,400 | — | — |
| 2025-03-17 | $2.04 | $2.04 | 9,000 | — | — |
| 2025-03-14 | $1.95 | $1.95 | 1,700 | — | — |
| 2025-03-13 | $1.97 | $1.97 | 5,000 | — | — |
| 2025-03-12 | $1.89 | $1.89 | 18,800 | — | — |
| 2025-03-11 | $1.87 | $1.87 | 16,700 | — | — |
| 2025-03-10 | $2.00 | $2.00 | 8,900 | — | — |
| 2025-03-07 | $2.02 | $2.02 | 10,300 | — | — |
| 2025-03-06 | $2.10 | $2.10 | 4,700 | — | — |
| 2025-03-05 | $2.02 | $2.02 | 8,300 | — | — |
| 2025-03-04 | $2.06 | $2.06 | 12,700 | — | — |
| 2025-03-03 | $1.99 | $1.99 | 7,000 | — | — |
| 2025-02-28 | $1.99 | $1.99 | 4,800 | — | — |
| 2025-02-27 | $2.08 | $2.08 | 7,500 | — | — |
| 2025-02-26 | $2.14 | $2.14 | 3,300 | — | — |
| 2025-02-25 | $2.17 | $2.17 | 30,100 | — | — |
| 2025-02-24 | $2.08 | $2.08 | 12,700 | — | — |
| 2025-02-21 | $2.11 | $2.11 | 21,400 | — | — |
| 2025-02-20 | $2.01 | $2.01 | 6,400 | — | — |
| 2025-02-19 | $1.94 | $1.94 | 7,000 | — | — |
| 2025-02-18 | $1.93 | $1.93 | 27,800 | — | — |
| 2025-02-14 | $1.95 | $1.95 | 7,400 | — | — |
| 2025-02-13 | $1.99 | $1.99 | 13,500 | — | — |
| 2025-02-12 | $1.95 | $1.95 | 3,800 | — | — |
| 2025-02-11 | $1.99 | $1.99 | 15,300 | — | — |
| 2025-02-10 | $2.02 | $2.02 | 4,300 | — | — |
| 2025-02-07 | $2.08 | $2.08 | 6,000 | — | — |
| 2025-02-06 | $2.04 | $2.04 | 5,900 | — | — |
| 2025-02-05 | $2.04 | $2.04 | 4,400 | — | — |
| 2025-02-04 | $2.02 | $2.02 | 2,900 | — | — |
| 2025-02-03 | $2.03 | $2.03 | 8,400 | — | — |
| 2025-01-31 | $2.00 | $2.00 | 8,200 | — | — |
| 2025-01-30 | $2.05 | $2.05 | 3,600 | — | — |
| 2025-01-29 | $2.04 | $2.04 | 2,800 | — | — |
| 2025-01-28 | $2.08 | $2.08 | 1,100 | — | — |
| 2025-01-27 | $2.02 | $2.02 | 8,500 | — | — |
| 2025-01-24 | $2.15 | $2.15 | 4,900 | — | — |
| 2025-01-23 | $2.18 | $2.18 | 18,900 | — | — |
| 2025-01-22 | $2.19 | $2.19 | 11,100 | — | — |
| 2025-01-21 | $2.24 | $2.24 | 24,300 | — | — |
| 2025-01-17 | $2.06 | $2.06 | 3,700 | — | — |
| 2025-01-16 | $2.04 | $2.04 | 4,400 | — | — |
| 2025-01-15 | $2.00 | $2.00 | 3,800 | — | — |
| 2025-01-14 | $2.02 | $2.02 | 2,900 | — | — |
| 2025-01-13 | $2.02 | $2.02 | 8,200 | — | — |
| 2025-01-10 | $2.09 | $2.09 | 7,800 | — | — |
| 2025-01-08 | $2.07 | $2.07 | 71,900 | — | — |
| 2025-01-07 | $2.07 | $2.07 | 3,400 | — | — |
| 2025-01-06 | $2.09 | $2.09 | 5,800 | — | — |
| 2025-01-03 | $1.97 | $1.97 | 5,700 | — | — |
| 2025-01-02 | $1.95 | $1.95 | 6,400 | — | — |