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
- 1989-01-03 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 | $5.61 | $5.61 | 576,700 | — | — |
| 2025-12-30 | $5.64 | $5.64 | 1,503,400 | — | — |
| 2025-12-29 | $5.48 | $5.48 | 308,900 | — | — |
| 2025-12-26 | $5.70 | $5.70 | 363,000 | — | — |
| 2025-12-24 | $5.71 | $5.71 | 334,900 | — | — |
| 2025-12-23 | $5.74 | $5.74 | 410,000 | — | — |
| 2025-12-22 | $5.65 | $5.65 | 589,800 | — | — |
| 2025-12-19 | $5.35 | $5.35 | 842,600 | — | — |
| 2025-12-18 | $5.22 | $5.22 | 578,600 | — | — |
| 2025-12-17 | $5.28 | $5.28 | 514,300 | — | — |
| 2025-12-16 | $5.43 | $5.43 | 572,400 | — | — |
| 2025-12-15 | $5.35 | $5.35 | 684,600 | — | — |
| 2025-12-12 | $5.67 | $5.67 | 388,000 | — | — |
| 2025-12-11 | $5.86 | $5.86 | 420,400 | — | — |
| 2025-12-10 | $5.78 | $5.78 | 560,000 | — | — |
| 2025-12-09 | $5.76 | $5.76 | 476,400 | — | — |
| 2025-12-08 | $5.82 | $5.82 | 778,900 | — | — |
| 2025-12-05 | $5.70 | $5.70 | 473,600 | — | — |
| 2025-12-04 | $5.87 | $5.87 | 871,600 | — | — |
| 2025-12-03 | $5.66 | $5.66 | 839,500 | — | — |
| 2025-12-02 | $5.29 | $5.29 | 633,500 | — | — |
| 2025-12-01 | $5.23 | $5.23 | 920,100 | — | — |
| 2025-11-28 | $5.57 | $5.57 | 762,600 | — | — |
| 2025-11-26 | $5.44 | $5.44 | 799,000 | — | — |
| 2025-11-25 | $5.49 | $5.49 | 1,453,900 | — | — |
| 2025-11-24 | $5.57 | $5.57 | 1,350,000 | — | — |
| 2025-11-21 | $5.75 | $5.75 | 1,150,400 | — | — |
| 2025-11-20 | $5.46 | $5.46 | 1,896,300 | — | — |
| 2025-11-19 | $6.05 | $6.05 | 1,601,400 | — | — |
| 2025-11-18 | $6.29 | $6.29 | 2,663,500 | — | — |
| 2025-11-17 | $5.67 | $5.67 | 4,333,200 | — | — |
| 2025-11-14 | $5.20 | $5.20 | 884,000 | — | — |
| 2025-11-13 | $4.81 | $4.81 | 1,289,300 | — | — |
| 2025-11-12 | $4.60 | $4.60 | 484,600 | — | — |
| 2025-11-11 | $4.61 | $4.61 | 557,200 | — | — |
| 2025-11-10 | $4.85 | $4.85 | 1,103,900 | — | — |
| 2025-11-07 | $4.90 | $4.90 | 693,000 | — | — |
| 2025-11-06 | $4.90 | $4.90 | 740,800 | — | — |
| 2025-11-05 | $5.09 | $5.09 | 474,600 | — | — |
| 2025-11-04 | $5.10 | $5.10 | 515,800 | — | — |
| 2025-11-03 | $5.26 | $5.26 | 691,400 | — | — |
| 2025-10-31 | $5.30 | $5.30 | 382,200 | — | — |
| 2025-10-30 | $5.28 | $5.28 | 926,000 | — | — |
| 2025-10-29 | $5.51 | $5.51 | 810,700 | — | — |
| 2025-10-28 | $5.73 | $5.73 | 2,624,900 | — | — |
| 2025-10-27 | $5.47 | $5.47 | 655,900 | — | — |
| 2025-10-24 | $5.24 | $5.24 | 398,500 | — | — |
| 2025-10-23 | $5.07 | $5.07 | 1,006,600 | — | — |
| 2025-10-22 | $4.86 | $4.86 | 815,700 | — | — |
| 2025-10-21 | $4.82 | $4.82 | 1,066,500 | — | — |
| 2025-10-20 | $5.15 | $5.15 | 804,000 | — | — |
| 2025-10-17 | $5.07 | $5.07 | 976,400 | — | — |
| 2025-10-16 | $5.52 | $5.52 | 1,157,200 | — | — |
| 2025-10-15 | $5.85 | $5.85 | 2,152,500 | — | — |
| 2025-10-14 | $5.55 | $5.55 | 994,400 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 792,300 | — | — |
| 2025-10-10 | $5.26 | $5.26 | 1,156,500 | — | — |
| 2025-10-09 | $5.42 | $5.42 | 1,398,600 | — | — |
| 2025-10-08 | $5.64 | $5.64 | 2,605,000 | — | — |
| 2025-10-07 | $5.22 | $5.22 | 1,249,500 | — | — |
| 2025-10-06 | $4.84 | $4.84 | 772,900 | — | — |
| 2025-10-03 | $4.82 | $4.82 | 1,850,300 | — | — |
| 2025-10-02 | $4.75 | $4.75 | 1,846,700 | — | — |
| 2025-10-01 | $4.39 | $4.39 | 875,500 | — | — |
| 2025-09-30 | $4.72 | $4.72 | 653,400 | — | — |
| 2025-09-29 | $4.75 | $4.75 | 823,400 | — | — |
| 2025-09-26 | $4.52 | $4.52 | 649,400 | — | — |
| 2025-09-25 | $4.42 | $4.42 | 2,601,100 | — | — |
| 2025-09-24 | $4.61 | $4.61 | 908,900 | — | — |
| 2025-09-23 | $4.59 | $4.59 | 979,600 | — | — |
| 2025-09-22 | $4.32 | $4.32 | 334,500 | — | — |
| 2025-09-19 | $4.33 | $4.33 | 719,000 | — | — |
| 2025-09-18 | $4.22 | $4.22 | 708,200 | — | — |
| 2025-09-17 | $4.02 | $4.02 | 657,400 | — | — |
| 2025-09-16 | $4.01 | $4.01 | 508,700 | — | — |
| 2025-09-15 | $3.85 | $3.85 | 379,700 | — | — |
| 2025-09-12 | $3.92 | $3.92 | 480,000 | — | — |
| 2025-09-11 | $3.80 | $3.80 | 728,700 | — | — |
| 2025-09-10 | $3.60 | $3.60 | 464,500 | — | — |
| 2025-09-09 | $3.48 | $3.48 | 541,000 | — | — |
| 2025-09-08 | $3.69 | $3.69 | 1,123,000 | — | — |
| 2025-09-05 | $3.55 | $3.55 | 301,000 | — | — |
| 2025-09-04 | $3.58 | $3.58 | 670,500 | — | — |
| 2025-09-03 | $3.54 | $3.54 | 369,000 | — | — |
| 2025-09-02 | $3.58 | $3.58 | 412,000 | — | — |
| 2025-08-29 | $3.58 | $3.58 | 297,200 | — | — |
| 2025-08-28 | $3.60 | $3.60 | 400,100 | — | — |
| 2025-08-27 | $3.66 | $3.66 | 440,200 | — | — |
| 2025-08-26 | $3.70 | $3.70 | 390,800 | — | — |
| 2025-08-25 | $3.56 | $3.56 | 280,200 | — | — |
| 2025-08-22 | $3.59 | $3.59 | 630,300 | — | — |
| 2025-08-21 | $3.45 | $3.45 | 318,300 | — | — |
| 2025-08-20 | $3.35 | $3.35 | 262,800 | — | — |
| 2025-08-19 | $3.35 | $3.35 | 387,100 | — | — |
| 2025-08-18 | $3.49 | $3.49 | 554,800 | — | — |
| 2025-08-15 | $3.63 | $3.63 | 418,300 | — | — |
| 2025-08-14 | $3.61 | $3.61 | 565,600 | — | — |
| 2025-08-13 | $3.61 | $3.61 | 438,100 | — | — |
| 2025-08-12 | $3.55 | $3.55 | 315,900 | — | — |
| 2025-08-11 | $3.40 | $3.40 | 626,400 | — | — |
| 2025-08-08 | $3.39 | $3.39 | 597,700 | — | — |
| 2025-08-07 | $3.35 | $3.35 | 908,000 | — | — |
| 2025-08-06 | $3.11 | $3.11 | 147,200 | — | — |
| 2025-08-05 | $3.12 | $3.12 | 241,100 | — | — |
| 2025-08-04 | $3.15 | $3.15 | 409,800 | — | — |
| 2025-08-01 | $3.01 | $3.01 | 683,100 | — | — |
| 2025-07-31 | $3.18 | $3.18 | 767,800 | — | — |
| 2025-07-30 | $3.04 | $3.04 | 584,300 | — | — |
| 2025-07-29 | $3.02 | $3.02 | 293,200 | — | — |
| 2025-07-28 | $2.94 | $2.94 | 179,200 | — | — |
| 2025-07-25 | $2.95 | $2.95 | 230,100 | — | — |
| 2025-07-24 | $2.98 | $2.98 | 264,000 | — | — |
| 2025-07-23 | $3.07 | $3.07 | 517,600 | — | — |
| 2025-07-22 | $2.97 | $2.97 | 408,700 | — | — |
| 2025-07-21 | $2.95 | $2.95 | 284,800 | — | — |
| 2025-07-18 | $3.01 | $3.01 | 327,000 | — | — |
| 2025-07-17 | $2.96 | $2.96 | 421,600 | — | — |
| 2025-07-16 | $2.94 | $2.94 | 317,200 | — | — |
| 2025-07-15 | $2.90 | $2.90 | 379,500 | — | — |
| 2025-07-14 | $2.96 | $2.96 | 278,800 | — | — |
| 2025-07-11 | $3.00 | $3.00 | 316,100 | — | — |
| 2025-07-10 | $3.07 | $3.07 | 337,500 | — | — |
| 2025-07-09 | $3.02 | $3.02 | 315,100 | — | — |
| 2025-07-08 | $2.96 | $2.96 | 329,300 | — | — |
| 2025-07-07 | $3.04 | $3.04 | 476,000 | — | — |
| 2025-07-03 | $3.17 | $3.17 | 174,500 | — | — |
| 2025-07-02 | $3.06 | $3.06 | 726,500 | — | — |
| 2025-07-01 | $2.99 | $2.99 | 693,200 | — | — |
| 2025-06-30 | $2.99 | $2.99 | 663,600 | — | — |
| 2025-06-27 | $3.12 | $3.12 | 2,241,500 | — | — |
| 2025-06-26 | $3.14 | $3.14 | 307,400 | — | — |
| 2025-06-25 | $3.10 | $3.10 | 576,600 | — | — |
| 2025-06-24 | $3.25 | $3.25 | 425,300 | — | — |
| 2025-06-23 | $3.11 | $3.11 | 531,600 | — | — |
| 2025-06-20 | $3.05 | $3.05 | 743,700 | — | — |
| 2025-06-18 | $3.00 | $3.00 | 411,300 | — | — |
| 2025-06-17 | $3.00 | $3.00 | 586,600 | — | — |
| 2025-06-16 | $2.84 | $2.84 | 435,800 | — | — |
| 2025-06-13 | $2.79 | $2.79 | 453,400 | — | — |
| 2025-06-12 | $2.83 | $2.83 | 249,900 | — | — |
| 2025-06-11 | $2.89 | $2.89 | 520,400 | — | — |
| 2025-06-10 | $2.99 | $2.99 | 520,300 | — | — |
| 2025-06-09 | $3.11 | $3.11 | 621,600 | — | — |
| 2025-06-06 | $3.16 | $3.16 | 409,000 | — | — |
| 2025-06-05 | $3.08 | $3.08 | 297,800 | — | — |
| 2025-06-04 | $3.08 | $3.08 | 565,900 | — | — |
| 2025-06-03 | $3.21 | $3.21 | 572,800 | — | — |
| 2025-06-02 | $3.15 | $3.15 | 1,060,400 | — | — |
| 2025-05-30 | $2.95 | $2.95 | 941,300 | — | — |
| 2025-05-29 | $2.96 | $2.96 | 515,200 | — | — |
| 2025-05-28 | $2.79 | $2.79 | 263,000 | — | — |
| 2025-05-27 | $2.85 | $2.85 | 305,300 | — | — |
| 2025-05-23 | $2.72 | $2.72 | 214,900 | — | — |
| 2025-05-22 | $2.74 | $2.74 | 210,000 | — | — |
| 2025-05-21 | $2.65 | $2.65 | 543,800 | — | — |
| 2025-05-20 | $2.87 | $2.87 | 420,600 | — | — |
| 2025-05-19 | $2.84 | $2.84 | 419,600 | — | — |
| 2025-05-16 | $2.91 | $2.91 | 418,200 | — | — |
| 2025-05-15 | $2.95 | $2.95 | 316,800 | — | — |
| 2025-05-14 | $3.00 | $3.00 | 330,700 | — | — |
| 2025-05-13 | $3.17 | $3.17 | 446,200 | — | — |
| 2025-05-12 | $3.19 | $3.19 | 383,300 | — | — |
| 2025-05-09 | $3.03 | $3.03 | 318,300 | — | — |
| 2025-05-08 | $3.01 | $3.01 | 355,900 | — | — |
| 2025-05-07 | $2.98 | $2.98 | 438,600 | — | — |
| 2025-05-06 | $2.99 | $2.99 | 426,700 | — | — |
| 2025-05-05 | $2.89 | $2.89 | 390,000 | — | — |
| 2025-05-02 | $2.91 | $2.91 | 581,900 | — | — |
| 2025-05-01 | $2.85 | $2.85 | 327,400 | — | — |
| 2025-04-30 | $2.84 | $2.84 | 282,800 | — | — |
| 2025-04-29 | $2.84 | $2.84 | 272,600 | — | — |
| 2025-04-28 | $2.83 | $2.83 | 239,500 | — | — |
| 2025-04-25 | $2.86 | $2.86 | 425,600 | — | — |
| 2025-04-24 | $2.87 | $2.87 | 530,500 | — | — |
| 2025-04-23 | $2.70 | $2.70 | 376,100 | — | — |
| 2025-04-22 | $2.69 | $2.69 | 267,600 | — | — |
| 2025-04-21 | $2.56 | $2.56 | 255,500 | — | — |
| 2025-04-17 | $2.72 | $2.72 | 578,600 | — | — |
| 2025-04-16 | $2.49 | $2.49 | 412,100 | — | — |
| 2025-04-15 | $2.62 | $2.62 | 372,200 | — | — |
| 2025-04-14 | $2.60 | $2.60 | 696,200 | — | — |
| 2025-04-11 | $2.40 | $2.40 | 311,100 | — | — |
| 2025-04-10 | $2.43 | $2.43 | 537,000 | — | — |
| 2025-04-09 | $2.57 | $2.57 | 1,472,400 | — | — |
| 2025-04-08 | $2.37 | $2.37 | 874,200 | — | — |
| 2025-04-07 | $2.47 | $2.47 | 668,000 | — | — |
| 2025-04-04 | $2.52 | $2.52 | 676,000 | — | — |
| 2025-04-03 | $2.67 | $2.67 | 585,300 | — | — |
| 2025-04-02 | $2.96 | $2.96 | 238,100 | — | — |
| 2025-04-01 | $2.95 | $2.95 | 389,300 | — | — |
| 2025-03-31 | $2.93 | $2.93 | 745,800 | — | — |
| 2025-03-28 | $3.09 | $3.09 | 451,100 | — | — |
| 2025-03-27 | $3.21 | $3.21 | 444,000 | — | — |
| 2025-03-26 | $3.23 | $3.23 | 436,400 | — | — |
| 2025-03-25 | $3.38 | $3.38 | 303,000 | — | — |
| 2025-03-24 | $3.45 | $3.45 | 398,600 | — | — |
| 2025-03-21 | $3.44 | $3.44 | 493,900 | — | — |
| 2025-03-20 | $3.48 | $3.48 | 294,800 | — | — |
| 2025-03-19 | $3.44 | $3.44 | 244,800 | — | — |
| 2025-03-18 | $3.44 | $3.44 | 402,800 | — | — |
| 2025-03-17 | $3.52 | $3.52 | 305,300 | — | — |
| 2025-03-14 | $3.57 | $3.57 | 284,500 | — | — |
| 2025-03-13 | $3.45 | $3.45 | 753,000 | — | — |
| 2025-03-12 | $3.54 | $3.54 | 559,000 | — | — |
| 2025-03-11 | $3.52 | $3.52 | 806,900 | — | — |
| 2025-03-10 | $3.65 | $3.65 | 1,390,300 | — | — |
| 2025-03-07 | $3.64 | $3.64 | 3,377,200 | — | — |
| 2025-03-06 | $3.96 | $3.96 | 841,700 | — | — |
| 2025-03-05 | $3.88 | $3.88 | 2,062,200 | — | — |
| 2025-03-04 | $4.36 | $4.36 | 1,755,700 | — | — |
| 2025-03-03 | $4.09 | $4.09 | 278,000 | — | — |
| 2025-02-28 | $4.26 | $4.26 | 536,100 | — | — |
| 2025-02-27 | $4.12 | $4.12 | 892,900 | — | — |
| 2025-02-26 | $4.39 | $4.39 | 296,800 | — | — |
| 2025-02-25 | $4.32 | $4.32 | 435,100 | — | — |
| 2025-02-24 | $4.47 | $4.47 | 380,800 | — | — |
| 2025-02-21 | $4.56 | $4.56 | 460,600 | — | — |
| 2025-02-20 | $4.65 | $4.65 | 384,100 | — | — |
| 2025-02-19 | $4.75 | $4.75 | 455,300 | — | — |
| 2025-02-18 | $5.16 | $5.16 | 529,500 | — | — |
| 2025-02-14 | $5.16 | $5.16 | 285,500 | — | — |
| 2025-02-13 | $5.11 | $5.11 | 415,700 | — | — |
| 2025-02-12 | $4.93 | $4.93 | 225,800 | — | — |
| 2025-02-11 | $4.98 | $4.98 | 379,600 | — | — |
| 2025-02-10 | $5.15 | $5.15 | 459,500 | — | — |
| 2025-02-07 | $4.95 | $4.95 | 347,500 | — | — |
| 2025-02-06 | $5.02 | $5.02 | 323,500 | — | — |
| 2025-02-05 | $5.19 | $5.19 | 538,500 | — | — |
| 2025-02-04 | $4.97 | $4.97 | 395,900 | — | — |
| 2025-02-03 | $5.04 | $5.04 | 738,700 | — | — |
| 2025-01-31 | $4.94 | $4.94 | 1,017,100 | — | — |
| 2025-01-30 | $4.69 | $4.69 | 540,400 | — | — |
| 2025-01-29 | $4.79 | $4.79 | 695,500 | — | — |
| 2025-01-28 | $4.55 | $4.55 | 364,300 | — | — |
| 2025-01-27 | $4.41 | $4.41 | 776,200 | — | — |
| 2025-01-24 | $4.54 | $4.54 | 1,004,700 | — | — |
| 2025-01-23 | $4.89 | $4.89 | 868,400 | — | — |
| 2025-01-22 | $4.81 | $4.81 | 1,086,100 | — | — |
| 2025-01-21 | $5.45 | $5.45 | 828,100 | — | — |
| 2025-01-17 | $5.17 | $5.17 | 535,800 | — | — |
| 2025-01-16 | $4.93 | $4.93 | 737,000 | — | — |
| 2025-01-15 | $5.28 | $5.28 | 1,032,300 | — | — |
| 2025-01-14 | $4.96 | $4.96 | 1,055,100 | — | — |
| 2025-01-13 | $5.23 | $5.23 | 1,643,300 | — | — |
| 2025-01-10 | $5.12 | $5.12 | 2,118,400 | — | — |
| 2025-01-08 | $4.67 | $4.67 | 553,300 | — | — |
| 2025-01-07 | $4.77 | $4.77 | 407,600 | — | — |
| 2025-01-06 | $4.98 | $4.98 | 394,100 | — | — |
| 2025-01-03 | $5.12 | $5.12 | 252,900 | — | — |
| 2025-01-02 | $5.07 | $5.07 | 431,200 | — | — |