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
- 1993-08-17 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 | $2.61 | $2.61 | 144,200 | — | — |
| 2025-12-30 | $2.60 | $2.60 | 116,300 | — | — |
| 2025-12-29 | $2.66 | $2.66 | 182,600 | — | — |
| 2025-12-26 | $2.69 | $2.69 | 207,100 | — | — |
| 2025-12-24 | $2.66 | $2.66 | 147,000 | — | — |
| 2025-12-23 | $2.64 | $2.64 | 501,900 | — | — |
| 2025-12-22 | $2.69 | $2.69 | 191,000 | — | — |
| 2025-12-19 | $2.88 | $2.88 | 88,400 | — | — |
| 2025-12-18 | $3.01 | $3.01 | 178,100 | — | — |
| 2025-12-17 | $3.03 | $3.03 | 149,500 | — | — |
| 2025-12-16 | $3.02 | $3.02 | 420,500 | — | — |
| 2025-12-15 | $2.88 | $2.88 | 270,700 | — | — |
| 2025-12-12 | $3.08 | $3.08 | 345,100 | — | — |
| 2025-12-11 | $2.91 | $2.91 | 172,300 | — | — |
| 2025-12-10 | $2.83 | $2.83 | 187,500 | — | — |
| 2025-12-09 | $2.64 | $2.64 | 107,000 | — | — |
| 2025-12-08 | $2.69 | $2.69 | 60,100 | — | — |
| 2025-12-05 | $2.78 | $2.78 | 86,900 | — | — |
| 2025-12-04 | $2.71 | $2.71 | 77,300 | — | — |
| 2025-12-03 | $2.78 | $2.78 | 150,600 | — | — |
| 2025-12-02 | $2.86 | $2.86 | 170,400 | — | — |
| 2025-12-01 | $2.73 | $2.73 | 162,000 | — | — |
| 2025-11-28 | $2.69 | $2.69 | 82,700 | — | — |
| 2025-11-26 | $2.62 | $2.62 | 70,900 | — | — |
| 2025-11-25 | $2.65 | $2.65 | 211,100 | — | — |
| 2025-11-24 | $2.58 | $2.58 | 136,500 | — | — |
| 2025-11-21 | $2.49 | $2.49 | 249,800 | — | — |
| 2025-11-20 | $2.42 | $2.42 | 159,300 | — | — |
| 2025-11-19 | $2.36 | $2.36 | 186,700 | — | — |
| 2025-11-18 | $2.34 | $2.34 | 233,900 | — | — |
| 2025-11-17 | $2.29 | $2.29 | 262,000 | — | — |
| 2025-11-14 | $2.39 | $2.39 | 91,300 | — | — |
| 2025-11-13 | $2.45 | $2.45 | 135,900 | — | — |
| 2025-11-12 | $2.59 | $2.59 | 200,100 | — | — |
| 2025-11-11 | $2.69 | $2.69 | 111,700 | — | — |
| 2025-11-10 | $2.64 | $2.64 | 175,000 | — | — |
| 2025-11-07 | $2.63 | $2.63 | 181,400 | — | — |
| 2025-11-06 | $2.62 | $2.62 | 747,000 | — | — |
| 2025-11-05 | $2.39 | $2.39 | 139,700 | — | — |
| 2025-11-04 | $2.41 | $2.41 | 181,900 | — | — |
| 2025-11-03 | $2.45 | $2.45 | 102,600 | — | — |
| 2025-10-31 | $2.45 | $2.45 | 173,900 | — | — |
| 2025-10-30 | $2.43 | $2.43 | 151,200 | — | — |
| 2025-10-29 | $2.54 | $2.54 | 254,700 | — | — |
| 2025-10-28 | $2.67 | $2.67 | 172,200 | — | — |
| 2025-10-27 | $2.72 | $2.72 | 156,800 | — | — |
| 2025-10-24 | $2.82 | $2.82 | 231,700 | — | — |
| 2025-10-23 | $2.81 | $2.81 | 222,500 | — | — |
| 2025-10-22 | $2.79 | $2.79 | 151,900 | — | — |
| 2025-10-21 | $2.72 | $2.72 | 191,200 | — | — |
| 2025-10-20 | $2.74 | $2.74 | 152,600 | — | — |
| 2025-10-17 | $2.60 | $2.60 | 163,200 | — | — |
| 2025-10-16 | $2.66 | $2.66 | 271,200 | — | — |
| 2025-10-15 | $2.71 | $2.71 | 695,800 | — | — |
| 2025-10-14 | $2.52 | $2.52 | 210,500 | — | — |
| 2025-10-13 | $2.54 | $2.54 | 205,600 | — | — |
| 2025-10-10 | $2.61 | $2.61 | 278,500 | — | — |
| 2025-10-09 | $2.75 | $2.75 | 156,500 | — | — |
| 2025-10-08 | $2.76 | $2.76 | 250,100 | — | — |
| 2025-10-07 | $2.80 | $2.80 | 153,000 | — | — |
| 2025-10-06 | $2.88 | $2.88 | 189,000 | — | — |
| 2025-10-03 | $3.01 | $3.01 | 149,800 | — | — |
| 2025-10-02 | $3.10 | $3.10 | 78,100 | — | — |
| 2025-10-01 | $3.15 | $3.15 | 73,100 | — | — |
| 2025-09-30 | $3.21 | $3.21 | 109,300 | — | — |
| 2025-09-29 | $3.29 | $3.29 | 42,700 | — | — |
| 2025-09-26 | $3.35 | $3.35 | 73,500 | — | — |
| 2025-09-25 | $3.31 | $3.31 | 91,000 | — | — |
| 2025-09-24 | $3.41 | $3.41 | 49,100 | — | — |
| 2025-09-23 | $3.46 | $3.46 | 124,300 | — | — |
| 2025-09-22 | $3.48 | $3.48 | 87,200 | — | — |
| 2025-09-19 | $3.45 | $3.45 | 160,400 | — | — |
| 2025-09-18 | $3.49 | $3.49 | 61,200 | — | — |
| 2025-09-17 | $3.39 | $3.39 | 119,900 | — | — |
| 2025-09-16 | $3.46 | $3.46 | 234,300 | — | — |
| 2025-09-15 | $3.49 | $3.49 | 292,800 | — | — |
| 2025-09-12 | $3.32 | $3.32 | 97,400 | — | — |
| 2025-09-11 | $3.47 | $3.47 | 165,200 | — | — |
| 2025-09-10 | $3.33 | $3.33 | 150,800 | — | — |
| 2025-09-09 | $3.41 | $3.41 | 210,900 | — | — |
| 2025-09-08 | $3.33 | $3.33 | 105,900 | — | — |
| 2025-09-05 | $3.40 | $3.40 | 93,900 | — | — |
| 2025-09-04 | $3.43 | $3.43 | 119,500 | — | — |
| 2025-09-03 | $3.55 | $3.55 | 46,400 | — | — |
| 2025-09-02 | $3.58 | $3.58 | 101,700 | — | — |
| 2025-08-29 | $3.66 | $3.66 | 106,300 | — | — |
| 2025-08-28 | $3.76 | $3.76 | 69,500 | — | — |
| 2025-08-27 | $3.79 | $3.79 | 96,400 | — | — |
| 2025-08-26 | $3.71 | $3.71 | 109,800 | — | — |
| 2025-08-25 | $3.69 | $3.69 | 129,800 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 155,700 | — | — |
| 2025-08-21 | $3.50 | $3.50 | 122,700 | — | — |
| 2025-08-20 | $3.58 | $3.58 | 39,300 | — | — |
| 2025-08-19 | $3.55 | $3.55 | 188,400 | — | — |
| 2025-08-18 | $3.59 | $3.59 | 103,500 | — | — |
| 2025-08-15 | $3.55 | $3.55 | 243,500 | — | — |
| 2025-08-14 | $3.60 | $3.60 | 162,000 | — | — |
| 2025-08-13 | $3.46 | $3.46 | 252,800 | — | — |
| 2025-08-12 | $3.50 | $3.50 | 352,500 | — | — |
| 2025-08-11 | $3.32 | $3.32 | 474,500 | — | — |
| 2025-08-08 | $3.61 | $3.61 | 522,700 | — | — |
| 2025-08-07 | $4.40 | $4.40 | 172,000 | — | — |
| 2025-08-06 | $4.50 | $4.50 | 130,200 | — | — |
| 2025-08-05 | $4.50 | $4.50 | 148,300 | — | — |
| 2025-08-04 | $4.56 | $4.56 | 124,200 | — | — |
| 2025-08-01 | $4.42 | $4.42 | 131,700 | — | — |
| 2025-07-31 | $4.58 | $4.58 | 73,800 | — | — |
| 2025-07-30 | $4.60 | $4.60 | 52,700 | — | — |
| 2025-07-29 | $4.74 | $4.74 | 164,800 | — | — |
| 2025-07-28 | $4.79 | $4.79 | 183,500 | — | — |
| 2025-07-25 | $4.82 | $4.82 | 104,000 | — | — |
| 2025-07-24 | $4.78 | $4.78 | 171,500 | — | — |
| 2025-07-23 | $4.95 | $4.95 | 176,800 | — | — |
| 2025-07-22 | $4.87 | $4.87 | 223,300 | — | — |
| 2025-07-21 | $4.72 | $4.72 | 243,300 | — | — |
| 2025-07-18 | $4.71 | $4.71 | 143,600 | — | — |
| 2025-07-17 | $4.69 | $4.69 | 291,100 | — | — |
| 2025-07-16 | $4.60 | $4.60 | 190,000 | — | — |
| 2025-07-15 | $4.49 | $4.49 | 222,600 | — | — |
| 2025-07-14 | $4.68 | $4.68 | 148,200 | — | — |
| 2025-07-11 | $4.52 | $4.52 | 134,700 | — | — |
| 2025-07-10 | $4.50 | $4.50 | 253,900 | — | — |
| 2025-07-09 | $4.10 | $4.10 | 83,400 | — | — |
| 2025-07-08 | $4.19 | $4.19 | 186,100 | — | — |
| 2025-07-07 | $4.30 | $4.30 | 220,800 | — | — |
| 2025-07-03 | $4.18 | $4.18 | 124,200 | — | — |
| 2025-07-02 | $4.09 | $4.09 | 236,300 | — | — |
| 2025-07-01 | $3.94 | $3.94 | 316,200 | — | — |
| 2025-06-30 | $3.66 | $3.66 | 388,900 | — | — |
| 2025-06-27 | $3.75 | $3.75 | 5,092,100 | — | — |
| 2025-06-26 | $3.81 | $3.81 | 244,100 | — | — |
| 2025-06-25 | $3.96 | $3.96 | 197,000 | — | — |
| 2025-06-24 | $3.89 | $3.89 | 233,100 | — | — |
| 2025-06-23 | $3.73 | $3.73 | 260,300 | — | — |
| 2025-06-20 | $3.89 | $3.89 | 506,800 | — | — |
| 2025-06-18 | $3.73 | $3.73 | 1,051,700 | — | — |
| 2025-06-17 | $3.26 | $3.26 | 183,000 | — | — |
| 2025-06-16 | $3.08 | $3.08 | 296,400 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 186,000 | — | — |
| 2025-06-12 | $3.25 | $3.25 | 336,200 | — | — |
| 2025-06-11 | $3.22 | $3.22 | 189,900 | — | — |
| 2025-06-10 | $3.27 | $3.27 | 160,900 | — | — |
| 2025-06-09 | $3.31 | $3.31 | 183,100 | — | — |
| 2025-06-06 | $3.15 | $3.15 | 107,700 | — | — |
| 2025-06-05 | $3.09 | $3.09 | 154,500 | — | — |
| 2025-06-04 | $3.14 | $3.14 | 148,100 | — | — |
| 2025-06-03 | $3.18 | $3.18 | 211,800 | — | — |
| 2025-06-02 | $3.18 | $3.18 | 162,200 | — | — |
| 2025-05-30 | $3.18 | $3.18 | 172,300 | — | — |
| 2025-05-29 | $3.17 | $3.17 | 147,800 | — | — |
| 2025-05-28 | $3.22 | $3.22 | 170,900 | — | — |
| 2025-05-27 | $3.30 | $3.30 | 328,700 | — | — |
| 2025-05-23 | $3.38 | $3.38 | 163,900 | — | — |
| 2025-05-22 | $3.44 | $3.44 | 191,200 | — | — |
| 2025-05-21 | $3.52 | $3.52 | 231,200 | — | — |
| 2025-05-20 | $3.57 | $3.57 | 152,600 | — | — |
| 2025-05-19 | $3.42 | $3.42 | 101,500 | — | — |
| 2025-05-16 | $3.67 | $3.67 | 96,000 | — | — |
| 2025-05-15 | $3.67 | $3.67 | 148,300 | — | — |
| 2025-05-14 | $3.62 | $3.62 | 150,500 | — | — |
| 2025-05-13 | $3.67 | $3.67 | 276,500 | — | — |
| 2025-05-12 | $3.34 | $3.34 | 161,100 | — | — |
| 2025-05-09 | $3.14 | $3.14 | 225,300 | — | — |
| 2025-05-08 | $3.30 | $3.30 | 483,700 | — | — |
| 2025-05-07 | $3.25 | $3.25 | 221,500 | — | — |
| 2025-05-06 | $3.07 | $3.07 | 114,800 | — | — |
| 2025-05-05 | $3.24 | $3.24 | 167,300 | — | — |
| 2025-05-02 | $3.25 | $3.25 | 203,400 | — | — |
| 2025-05-01 | $3.21 | $3.21 | 239,200 | — | — |
| 2025-04-30 | $3.23 | $3.23 | 119,100 | — | — |
| 2025-04-29 | $3.28 | $3.28 | 121,500 | — | — |
| 2025-04-28 | $3.10 | $3.10 | 101,300 | — | — |
| 2025-04-25 | $3.11 | $3.11 | 145,900 | — | — |
| 2025-04-24 | $3.08 | $3.08 | 106,300 | — | — |
| 2025-04-23 | $3.22 | $3.22 | 157,800 | — | — |
| 2025-04-22 | $3.24 | $3.24 | 136,200 | — | — |
| 2025-04-21 | $2.92 | $2.92 | 127,900 | — | — |
| 2025-04-17 | $2.91 | $2.91 | 177,600 | — | — |
| 2025-04-16 | $2.93 | $2.93 | 169,200 | — | — |
| 2025-04-15 | $2.95 | $2.95 | 178,400 | — | — |
| 2025-04-14 | $3.04 | $3.04 | 85,200 | — | — |
| 2025-04-11 | $3.10 | $3.10 | 101,700 | — | — |
| 2025-04-10 | $3.22 | $3.22 | 147,200 | — | — |
| 2025-04-09 | $3.51 | $3.51 | 337,500 | — | — |
| 2025-04-08 | $3.14 | $3.14 | 226,900 | — | — |
| 2025-04-07 | $3.16 | $3.16 | 286,000 | — | — |
| 2025-04-04 | $3.33 | $3.33 | 371,900 | — | — |
| 2025-04-03 | $3.64 | $3.64 | 416,400 | — | — |
| 2025-04-02 | $4.24 | $4.24 | 60,700 | — | — |
| 2025-04-01 | $4.16 | $4.16 | 91,300 | — | — |
| 2025-03-31 | $4.18 | $4.18 | 96,600 | — | — |
| 2025-03-28 | $4.15 | $4.15 | 50,600 | — | — |
| 2025-03-27 | $4.23 | $4.23 | 96,000 | — | — |
| 2025-03-26 | $4.18 | $4.18 | 123,400 | — | — |
| 2025-03-25 | $4.48 | $4.48 | 100,700 | — | — |
| 2025-03-24 | $4.47 | $4.47 | 128,000 | — | — |
| 2025-03-21 | $4.28 | $4.28 | 317,400 | — | — |
| 2025-03-20 | $4.16 | $4.16 | 85,700 | — | — |
| 2025-03-19 | $4.15 | $4.15 | 104,500 | — | — |
| 2025-03-18 | $4.00 | $4.00 | 84,000 | — | — |
| 2025-03-17 | $4.02 | $4.02 | 194,100 | — | — |
| 2025-03-14 | $4.03 | $4.03 | 130,300 | — | — |
| 2025-03-13 | $4.16 | $4.16 | 142,000 | — | — |
| 2025-03-12 | $4.23 | $4.23 | 124,300 | — | — |
| 2025-03-11 | $4.21 | $4.21 | 236,600 | — | — |
| 2025-03-10 | $4.13 | $4.13 | 114,800 | — | — |
| 2025-03-07 | $4.27 | $4.27 | 242,700 | — | — |
| 2025-03-06 | $4.15 | $4.15 | 184,700 | — | — |
| 2025-03-05 | $4.17 | $4.17 | 237,100 | — | — |
| 2025-03-04 | $4.34 | $4.34 | 204,700 | — | — |
| 2025-03-03 | $4.59 | $4.59 | 88,400 | — | — |
| 2025-02-28 | $4.81 | $4.81 | 102,700 | — | — |
| 2025-02-27 | $4.73 | $4.73 | 98,700 | — | — |
| 2025-02-26 | $4.81 | $4.81 | 90,200 | — | — |
| 2025-02-25 | $4.87 | $4.87 | 390,700 | — | — |
| 2025-02-24 | $5.04 | $5.04 | 211,500 | — | — |
| 2025-02-21 | $5.33 | $5.33 | 151,300 | — | — |
| 2025-02-20 | $5.36 | $5.36 | 102,100 | — | — |
| 2025-02-19 | $5.35 | $5.35 | 75,300 | — | — |
| 2025-02-18 | $5.40 | $5.40 | 79,800 | — | — |
| 2025-02-14 | $5.45 | $5.45 | 122,300 | — | — |
| 2025-02-13 | $5.42 | $5.42 | 145,500 | — | — |
| 2025-02-12 | $5.39 | $5.39 | 127,300 | — | — |
| 2025-02-11 | $5.36 | $5.36 | 68,200 | — | — |
| 2025-02-10 | $5.28 | $5.28 | 126,200 | — | — |
| 2025-02-07 | $5.22 | $5.22 | 115,400 | — | — |
| 2025-02-06 | $5.22 | $5.22 | 145,900 | — | — |
| 2025-02-05 | $5.28 | $5.28 | 140,900 | — | — |
| 2025-02-04 | $5.30 | $5.30 | 171,200 | — | — |
| 2025-02-03 | $5.16 | $5.16 | 182,700 | — | — |
| 2025-01-31 | $5.37 | $5.37 | 229,700 | — | — |
| 2025-01-30 | $5.33 | $5.33 | 166,900 | — | — |
| 2025-01-29 | $5.15 | $5.15 | 171,700 | — | — |
| 2025-01-28 | $5.00 | $5.00 | 165,900 | — | — |
| 2025-01-27 | $4.76 | $4.76 | 266,200 | — | — |
| 2025-01-24 | $4.77 | $4.77 | 379,100 | — | — |
| 2025-01-23 | $4.59 | $4.59 | 99,300 | — | — |
| 2025-01-22 | $4.58 | $4.58 | 195,400 | — | — |
| 2025-01-21 | $4.78 | $4.78 | 114,600 | — | — |
| 2025-01-17 | $4.96 | $4.96 | 156,000 | — | — |
| 2025-01-16 | $4.88 | $4.88 | 92,600 | — | — |
| 2025-01-15 | $4.89 | $4.89 | 182,500 | — | — |
| 2025-01-14 | $4.70 | $4.70 | 182,800 | — | — |
| 2025-01-13 | $4.51 | $4.51 | 150,600 | — | — |
| 2025-01-10 | $4.56 | $4.56 | 154,900 | — | — |
| 2025-01-08 | $4.60 | $4.60 | 155,200 | — | — |
| 2025-01-07 | $4.60 | $4.60 | 181,200 | — | — |
| 2025-01-06 | $4.95 | $4.95 | 277,600 | — | — |
| 2025-01-03 | $4.81 | $4.81 | 331,500 | — | — |
| 2025-01-02 | $4.62 | $4.62 | 382,300 | — | — |