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
- 1993-01-29 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 | $3.64 | $4.44 | 722,400 | — | — |
| 2025-12-30 | $3.64 | $4.44 | 1,034,900 | — | — |
| 2025-12-29 | $3.53 | $4.31 | 799,900 | — | — |
| 2025-12-26 | $3.46 | $4.22 | 910,500 | — | — |
| 2025-12-24 | $3.46 | $4.22 | 477,000 | — | — |
| 2025-12-23 | $3.47 | $4.23 | 681,100 | — | — |
| 2025-12-22 | $3.48 | $4.24 | 1,120,500 | — | — |
| 2025-12-19 | $3.43 | $4.18 | 1,457,400 | — | — |
| 2025-12-18 | $3.41 | $4.16 | 819,900 | — | — |
| 2025-12-17 | $3.45 | $4.21 | 894,200 | — | — |
| 2025-12-16 | $3.37 | $4.11 | 1,047,700 | — | — |
| 2025-12-15 | $3.51 | $4.28 | 1,133,300 | — | — |
| 2025-12-12 | $3.51 | $4.28 | 737,500 | — | — |
| 2025-12-11 | $3.53 | $4.31 | 1,023,700 | — | — |
| 2025-12-10 | $3.54 | $4.32 | 1,348,200 | — | — |
| 2025-12-09 | $3.54 | $4.32 | 900,000 | — | — |
| 2025-12-08 | $3.46 | $4.22 | 802,200 | — | — |
| 2025-12-05 | $3.55 | $4.33 | 982,400 | — | — |
| 2025-12-04 | $3.56 | $4.34 | 580,600 | — | — |
| 2025-12-03 | $3.61 | $4.40 | 820,700 | — | — |
| 2025-12-02 | $3.48 | $4.24 | 721,800 | — | — |
| 2025-12-01 | $3.53 | $4.31 | 698,100 | — | — |
| 2025-11-28 | $3.58 | $4.37 | 701,900 | — | — |
| 2025-11-26 | $3.43 | $4.18 | 594,900 | — | — |
| 2025-11-25 | $3.45 | $4.21 | 908,100 | — | — |
| 2025-11-24 | $3.46 | $4.22 | 1,102,100 | — | — |
| 2025-11-21 | $3.52 | $4.29 | 1,110,100 | — | — |
| 2025-11-20 | $3.55 | $4.25 | 880,800 | — | — |
| 2025-11-19 | $3.62 | $4.34 | 840,600 | — | — |
| 2025-11-18 | $3.73 | $4.47 | 717,400 | — | — |
| 2025-11-17 | $3.70 | $4.43 | 838,200 | — | — |
| 2025-11-14 | $3.86 | $4.62 | 691,900 | — | — |
| 2025-11-13 | $3.94 | $4.72 | 974,700 | — | — |
| 2025-11-12 | $3.80 | $4.55 | 964,800 | — | — |
| 2025-11-11 | $3.80 | $4.55 | 1,216,400 | — | — |
| 2025-11-10 | $3.96 | $4.74 | 715,200 | — | — |
| 2025-11-07 | $3.92 | $4.70 | 638,500 | — | — |
| 2025-11-06 | $3.81 | $4.56 | 652,900 | — | — |
| 2025-11-05 | $3.82 | $4.58 | 692,700 | — | — |
| 2025-11-04 | $3.79 | $4.54 | 535,400 | — | — |
| 2025-11-03 | $3.89 | $4.66 | 422,100 | — | — |
| 2025-10-31 | $3.93 | $4.71 | 584,800 | — | — |
| 2025-10-30 | $3.83 | $4.59 | 658,700 | — | — |
| 2025-10-29 | $3.87 | $4.64 | 628,000 | — | — |
| 2025-10-28 | $3.80 | $4.55 | 614,300 | — | — |
| 2025-10-27 | $3.87 | $4.64 | 807,300 | — | — |
| 2025-10-24 | $3.91 | $4.68 | 542,700 | — | — |
| 2025-10-23 | $3.93 | $4.71 | 782,500 | — | — |
| 2025-10-22 | $3.76 | $4.50 | 535,600 | — | — |
| 2025-10-21 | $3.69 | $4.42 | 568,800 | — | — |
| 2025-10-20 | $3.77 | $4.52 | 707,300 | — | — |
| 2025-10-17 | $3.71 | $4.44 | 678,900 | — | — |
| 2025-10-16 | $3.73 | $4.47 | 801,400 | — | — |
| 2025-10-15 | $3.83 | $4.59 | 740,000 | — | — |
| 2025-10-14 | $3.82 | $4.58 | 759,700 | — | — |
| 2025-10-13 | $3.86 | $4.62 | 649,500 | — | — |
| 2025-10-10 | $3.75 | $4.49 | 784,900 | — | — |
| 2025-10-09 | $3.92 | $4.70 | 593,600 | — | — |
| 2025-10-08 | $4.02 | $4.82 | 521,900 | — | — |
| 2025-10-07 | $4.05 | $4.85 | 445,400 | — | — |
| 2025-10-06 | $4.08 | $4.89 | 626,800 | — | — |
| 2025-10-03 | $4.01 | $4.80 | 734,900 | — | — |
| 2025-10-02 | $3.90 | $4.67 | 832,800 | — | — |
| 2025-10-01 | $4.05 | $4.85 | 529,300 | — | — |
| 2025-09-30 | $4.02 | $4.82 | 758,200 | — | — |
| 2025-09-29 | $4.05 | $4.85 | 793,700 | — | — |
| 2025-09-26 | $4.25 | $5.09 | 706,500 | — | — |
| 2025-09-25 | $4.24 | $5.08 | 636,400 | — | — |
| 2025-09-24 | $4.30 | $5.15 | 528,400 | — | — |
| 2025-09-23 | $4.26 | $5.10 | 916,600 | — | — |
| 2025-09-22 | $4.11 | $4.92 | 671,900 | — | — |
| 2025-09-19 | $4.14 | $4.96 | 1,156,400 | — | — |
| 2025-09-18 | $4.30 | $5.15 | 595,300 | — | — |
| 2025-09-17 | $4.21 | $5.04 | 694,300 | — | — |
| 2025-09-16 | $4.28 | $5.13 | 1,201,000 | — | — |
| 2025-09-15 | $4.05 | $4.85 | 624,000 | — | — |
| 2025-09-12 | $4.02 | $4.82 | 738,000 | — | — |
| 2025-09-11 | $4.00 | $4.79 | 600,200 | — | — |
| 2025-09-10 | $3.99 | $4.78 | 594,100 | — | — |
| 2025-09-09 | $3.86 | $4.62 | 712,900 | — | — |
| 2025-09-08 | $3.80 | $4.55 | 569,000 | — | — |
| 2025-09-05 | $3.83 | $4.59 | 739,400 | — | — |
| 2025-09-04 | $3.94 | $4.72 | 639,700 | — | — |
| 2025-09-03 | $3.81 | $4.56 | 665,300 | — | — |
| 2025-09-02 | $3.94 | $4.72 | 592,200 | — | — |
| 2025-08-29 | $3.88 | $4.65 | 541,100 | — | — |
| 2025-08-28 | $3.90 | $4.67 | 488,700 | — | — |
| 2025-08-27 | $3.87 | $4.64 | 780,000 | — | — |
| 2025-08-26 | $3.80 | $4.55 | 755,100 | — | — |
| 2025-08-25 | $3.90 | $4.67 | 680,800 | — | — |
| 2025-08-22 | $3.96 | $4.74 | 1,362,900 | — | — |
| 2025-08-21 | $3.86 | $4.55 | 1,095,300 | — | — |
| 2025-08-20 | $3.73 | $4.40 | 700,400 | — | — |
| 2025-08-19 | $3.70 | $4.36 | 587,300 | — | — |
| 2025-08-18 | $3.70 | $4.36 | 727,200 | — | — |
| 2025-08-15 | $3.70 | $4.36 | 1,991,500 | — | — |
| 2025-08-14 | $3.76 | $4.43 | 973,000 | — | — |
| 2025-08-13 | $3.76 | $4.43 | 1,042,000 | — | — |
| 2025-08-12 | $3.81 | $4.49 | 810,800 | — | — |
| 2025-08-11 | $3.60 | $4.24 | 1,090,800 | — | — |
| 2025-08-08 | $3.75 | $4.42 | 1,158,200 | — | — |
| 2025-08-07 | $3.56 | $4.20 | 762,000 | — | — |
| 2025-08-06 | $3.65 | $4.30 | 365,400 | — | — |
| 2025-08-05 | $3.68 | $4.34 | 478,200 | — | — |
| 2025-08-04 | $3.59 | $4.23 | 456,500 | — | — |
| 2025-08-01 | $3.60 | $4.24 | 713,200 | — | — |
| 2025-07-31 | $3.72 | $4.38 | 542,700 | — | — |
| 2025-07-30 | $3.83 | $4.51 | 613,800 | — | — |
| 2025-07-29 | $3.91 | $4.61 | 579,600 | — | — |
| 2025-07-28 | $3.88 | $4.57 | 642,600 | — | — |
| 2025-07-25 | $3.76 | $4.43 | 379,500 | — | — |
| 2025-07-24 | $3.83 | $4.51 | 481,700 | — | — |
| 2025-07-23 | $3.78 | $4.45 | 756,200 | — | — |
| 2025-07-22 | $3.62 | $4.27 | 691,100 | — | — |
| 2025-07-21 | $3.53 | $4.16 | 919,700 | — | — |
| 2025-07-18 | $3.55 | $4.18 | 1,058,500 | — | — |
| 2025-07-17 | $3.61 | $4.25 | 697,400 | — | — |
| 2025-07-16 | $3.58 | $4.22 | 1,106,300 | — | — |
| 2025-07-15 | $3.60 | $4.24 | 998,000 | — | — |
| 2025-07-14 | $3.75 | $4.42 | 1,162,200 | — | — |
| 2025-07-11 | $3.91 | $4.61 | 805,800 | — | — |
| 2025-07-10 | $3.86 | $4.55 | 665,900 | — | — |
| 2025-07-09 | $3.81 | $4.49 | 2,004,200 | — | — |
| 2025-07-08 | $3.97 | $4.68 | 665,200 | — | — |
| 2025-07-07 | $3.83 | $4.51 | 796,600 | — | — |
| 2025-07-03 | $3.88 | $4.57 | 394,700 | — | — |
| 2025-07-02 | $3.88 | $4.57 | 578,500 | — | — |
| 2025-07-01 | $3.71 | $4.37 | 735,800 | — | — |
| 2025-06-30 | $3.61 | $4.25 | 731,200 | — | — |
| 2025-06-27 | $3.73 | $4.40 | 1,806,300 | — | — |
| 2025-06-26 | $3.69 | $4.35 | 665,300 | — | — |
| 2025-06-25 | $3.64 | $4.29 | 898,100 | — | — |
| 2025-06-24 | $3.72 | $4.38 | 1,262,300 | — | — |
| 2025-06-23 | $3.71 | $4.37 | 942,400 | — | — |
| 2025-06-20 | $3.83 | $4.51 | 882,200 | — | — |
| 2025-06-18 | $3.92 | $4.62 | 1,081,300 | — | — |
| 2025-06-17 | $3.95 | $4.66 | 856,700 | — | — |
| 2025-06-16 | $3.83 | $4.51 | 1,048,300 | — | — |
| 2025-06-13 | $3.84 | $4.53 | 1,431,400 | — | — |
| 2025-06-12 | $3.75 | $4.42 | 732,400 | — | — |
| 2025-06-11 | $3.79 | $4.47 | 1,026,400 | — | — |
| 2025-06-10 | $3.66 | $4.31 | 1,193,700 | — | — |
| 2025-06-09 | $3.56 | $4.20 | 929,300 | — | — |
| 2025-06-06 | $3.44 | $4.05 | 975,600 | — | — |
| 2025-06-05 | $3.36 | $3.96 | 1,029,700 | — | — |
| 2025-06-04 | $3.33 | $3.92 | 807,300 | — | — |
| 2025-06-03 | $3.39 | $4.00 | 1,034,600 | — | — |
| 2025-06-02 | $3.25 | $3.83 | 1,103,800 | — | — |
| 2025-05-30 | $3.17 | $3.74 | 3,515,800 | — | — |
| 2025-05-29 | $3.27 | $3.85 | 906,200 | — | — |
| 2025-05-28 | $3.25 | $3.83 | 860,100 | — | — |
| 2025-05-27 | $3.28 | $3.87 | 1,326,300 | — | — |
| 2025-05-23 | $3.21 | $3.78 | 1,066,300 | — | — |
| 2025-05-22 | $3.26 | $3.77 | 1,093,500 | — | — |
| 2025-05-21 | $3.29 | $3.80 | 902,900 | — | — |
| 2025-05-20 | $3.37 | $3.89 | 653,500 | — | — |
| 2025-05-19 | $3.43 | $3.96 | 984,100 | — | — |
| 2025-05-16 | $3.49 | $4.03 | 684,700 | — | — |
| 2025-05-15 | $3.52 | $4.07 | 825,500 | — | — |
| 2025-05-14 | $3.57 | $4.13 | 1,042,400 | — | — |
| 2025-05-13 | $3.83 | $4.43 | 1,301,600 | — | — |
| 2025-05-12 | $3.53 | $4.08 | 1,299,000 | — | — |
| 2025-05-09 | $3.43 | $3.96 | 646,000 | — | — |
| 2025-05-08 | $3.44 | $3.98 | 1,004,700 | — | — |
| 2025-05-07 | $3.25 | $3.76 | 908,300 | — | — |
| 2025-05-06 | $3.31 | $3.83 | 838,500 | — | — |
| 2025-05-05 | $3.28 | $3.79 | 595,100 | — | — |
| 2025-05-02 | $3.38 | $3.91 | 785,100 | — | — |
| 2025-05-01 | $3.38 | $3.91 | 738,100 | — | — |
| 2025-04-30 | $3.27 | $3.78 | 598,700 | — | — |
| 2025-04-29 | $3.40 | $3.93 | 397,600 | — | — |
| 2025-04-28 | $3.45 | $3.99 | 427,600 | — | — |
| 2025-04-25 | $3.42 | $3.95 | 495,900 | — | — |
| 2025-04-24 | $3.44 | $3.98 | 509,500 | — | — |
| 2025-04-23 | $3.40 | $3.93 | 716,100 | — | — |
| 2025-04-22 | $3.46 | $4.00 | 773,000 | — | — |
| 2025-04-21 | $3.36 | $3.88 | 663,300 | — | — |
| 2025-04-17 | $3.48 | $4.02 | 730,900 | — | — |
| 2025-04-16 | $3.38 | $3.91 | 685,000 | — | — |
| 2025-04-15 | $3.25 | $3.76 | 1,075,500 | — | — |
| 2025-04-14 | $3.32 | $3.84 | 731,200 | — | — |
| 2025-04-11 | $3.35 | $3.87 | 1,354,200 | — | — |
| 2025-04-10 | $3.19 | $3.69 | 845,300 | — | — |
| 2025-04-09 | $3.43 | $3.96 | 1,200,200 | — | — |
| 2025-04-08 | $3.10 | $3.58 | 1,745,400 | — | — |
| 2025-04-07 | $3.34 | $3.86 | 1,461,600 | — | — |
| 2025-04-04 | $3.26 | $3.77 | 2,152,400 | — | — |
| 2025-04-03 | $3.45 | $3.99 | 1,720,600 | — | — |
| 2025-04-02 | $3.80 | $4.39 | 622,100 | — | — |
| 2025-04-01 | $3.82 | $4.42 | 890,800 | — | — |
| 2025-03-31 | $3.76 | $4.35 | 1,337,100 | — | — |
| 2025-03-28 | $3.81 | $4.40 | 1,004,200 | — | — |
| 2025-03-27 | $3.92 | $4.53 | 1,008,100 | — | — |
| 2025-03-26 | $3.85 | $4.45 | 1,049,900 | — | — |
| 2025-03-25 | $3.83 | $4.43 | 1,186,800 | — | — |
| 2025-03-24 | $3.88 | $4.48 | 2,494,200 | — | — |
| 2025-03-21 | $3.90 | $4.51 | 1,661,900 | — | — |
| 2025-03-20 | $3.94 | $4.55 | 781,600 | — | — |
| 2025-03-19 | $4.03 | $4.66 | 1,216,600 | — | — |
| 2025-03-18 | $4.08 | $4.72 | 985,700 | — | — |
| 2025-03-17 | $4.06 | $4.69 | 1,772,300 | — | — |
| 2025-03-14 | $4.33 | $5.00 | 1,717,700 | — | — |
| 2025-03-13 | $3.79 | $4.38 | 847,200 | — | — |
| 2025-03-12 | $3.96 | $4.58 | 672,900 | — | — |
| 2025-03-11 | $3.91 | $4.52 | 745,500 | — | — |
| 2025-03-10 | $3.88 | $4.48 | 995,400 | — | — |
| 2025-03-07 | $3.86 | $4.46 | 825,000 | — | — |
| 2025-03-06 | $3.73 | $4.31 | 691,800 | — | — |
| 2025-03-05 | $3.71 | $4.29 | 927,900 | — | — |
| 2025-03-04 | $3.73 | $4.31 | 1,441,100 | — | — |
| 2025-03-03 | $3.73 | $4.31 | 1,369,800 | — | — |
| 2025-02-28 | $4.00 | $4.62 | 1,171,800 | — | — |
| 2025-02-27 | $4.09 | $4.65 | 685,700 | — | — |
| 2025-02-26 | $4.16 | $4.73 | 685,900 | — | — |
| 2025-02-25 | $4.24 | $4.82 | 728,500 | — | — |
| 2025-02-24 | $4.36 | $4.96 | 555,800 | — | — |
| 2025-02-21 | $4.35 | $4.95 | 766,200 | — | — |
| 2025-02-20 | $4.44 | $5.05 | 581,200 | — | — |
| 2025-02-19 | $4.46 | $5.08 | 683,700 | — | — |
| 2025-02-18 | $4.36 | $4.96 | 665,400 | — | — |
| 2025-02-14 | $4.36 | $4.96 | 479,500 | — | — |
| 2025-02-13 | $4.29 | $4.88 | 673,700 | — | — |
| 2025-02-12 | $4.20 | $4.78 | 784,800 | — | — |
| 2025-02-11 | $4.31 | $4.90 | 544,500 | — | — |
| 2025-02-10 | $4.28 | $4.87 | 612,900 | — | — |
| 2025-02-07 | $4.10 | $4.67 | 466,200 | — | — |
| 2025-02-06 | $4.10 | $4.67 | 465,900 | — | — |
| 2025-02-05 | $4.15 | $4.72 | 587,100 | — | — |
| 2025-02-04 | $4.17 | $4.75 | 809,800 | — | — |
| 2025-02-03 | $4.05 | $4.61 | 958,600 | — | — |
| 2025-01-31 | $4.10 | $4.67 | 866,300 | — | — |
| 2025-01-30 | $4.18 | $4.76 | 547,300 | — | — |
| 2025-01-29 | $4.19 | $4.77 | 1,148,900 | — | — |
| 2025-01-28 | $4.20 | $4.78 | 698,300 | — | — |
| 2025-01-27 | $4.24 | $4.82 | 821,500 | — | — |
| 2025-01-24 | $4.31 | $4.90 | 786,400 | — | — |
| 2025-01-23 | $4.38 | $4.98 | 773,000 | — | — |
| 2025-01-22 | $4.42 | $5.03 | 894,100 | — | — |
| 2025-01-21 | $4.54 | $5.17 | 698,200 | — | — |
| 2025-01-17 | $4.53 | $5.15 | 565,000 | — | — |
| 2025-01-16 | $4.55 | $5.18 | 766,100 | — | — |
| 2025-01-15 | $4.74 | $5.39 | 1,349,200 | — | — |
| 2025-01-14 | $4.72 | $5.37 | 1,548,800 | — | — |
| 2025-01-13 | $4.58 | $5.21 | 1,069,800 | — | — |
| 2025-01-10 | $4.50 | $5.12 | 1,015,200 | — | — |
| 2025-01-08 | $4.34 | $4.94 | 644,700 | — | — |
| 2025-01-07 | $4.34 | $4.94 | 688,200 | — | — |
| 2025-01-06 | $4.32 | $4.92 | 794,200 | — | — |
| 2025-01-03 | $4.44 | $5.05 | 744,800 | — | — |
| 2025-01-02 | $4.42 | $5.03 | 867,400 | — | — |