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
- 1993-04-08 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 | $3.76 | $3.76 | 343,600 | — | — |
| 2025-12-30 | $3.88 | $3.88 | 559,600 | — | — |
| 2025-12-29 | $3.90 | $3.90 | 357,800 | — | — |
| 2025-12-26 | $3.85 | $3.85 | 701,900 | — | — |
| 2025-12-24 | $3.69 | $3.69 | 155,200 | — | — |
| 2025-12-23 | $3.72 | $3.72 | 315,500 | — | — |
| 2025-12-22 | $3.65 | $3.65 | 401,700 | — | — |
| 2025-12-19 | $3.69 | $3.69 | 885,200 | — | — |
| 2025-12-18 | $3.54 | $3.54 | 363,800 | — | — |
| 2025-12-17 | $3.66 | $3.66 | 460,600 | — | — |
| 2025-12-16 | $3.46 | $3.46 | 629,900 | — | — |
| 2025-12-15 | $3.81 | $3.81 | 422,200 | — | — |
| 2025-12-12 | $3.90 | $3.90 | 386,000 | — | — |
| 2025-12-11 | $3.84 | $3.84 | 434,800 | — | — |
| 2025-12-10 | $3.86 | $3.86 | 600,100 | — | — |
| 2025-12-09 | $3.99 | $3.99 | 775,400 | — | — |
| 2025-12-08 | $3.75 | $3.75 | 599,700 | — | — |
| 2025-12-05 | $3.76 | $3.76 | 1,166,100 | — | — |
| 2025-12-04 | $3.59 | $3.59 | 536,000 | — | — |
| 2025-12-03 | $3.75 | $3.75 | 1,088,100 | — | — |
| 2025-12-02 | $3.42 | $3.42 | 1,377,700 | — | — |
| 2025-12-01 | $3.13 | $3.13 | 1,523,000 | — | — |
| 2025-11-28 | $3.01 | $3.01 | 467,700 | — | — |
| 2025-11-26 | $3.05 | $3.05 | 1,052,800 | — | — |
| 2025-11-25 | $2.95 | $2.95 | 2,471,900 | — | — |
| 2025-11-24 | $2.51 | $2.51 | 1,200,800 | — | — |
| 2025-11-21 | $2.41 | $2.41 | 837,300 | — | — |
| 2025-11-20 | $2.21 | $2.21 | 3,507,500 | — | — |
| 2025-11-19 | $2.03 | $2.03 | 681,300 | — | — |
| 2025-11-18 | $1.90 | $1.90 | 1,331,300 | — | — |
| 2025-11-17 | $1.79 | $1.79 | 1,884,600 | — | — |
| 2025-11-14 | $1.91 | $1.91 | 2,908,200 | — | — |
| 2025-11-13 | $2.10 | $2.10 | 1,179,000 | — | — |
| 2025-11-12 | $2.31 | $2.31 | 873,700 | — | — |
| 2025-11-11 | $2.12 | $2.12 | 490,200 | — | — |
| 2025-11-10 | $2.00 | $2.00 | 605,100 | — | — |
| 2025-11-07 | $1.90 | $1.90 | 681,700 | — | — |
| 2025-11-06 | $1.80 | $1.80 | 687,400 | — | — |
| 2025-11-05 | $2.05 | $2.05 | 267,400 | — | — |
| 2025-11-04 | $1.96 | $1.96 | 475,900 | — | — |
| 2025-11-03 | $2.06 | $2.06 | 204,400 | — | — |
| 2025-10-31 | $2.08 | $2.08 | 241,600 | — | — |
| 2025-10-30 | $2.07 | $2.07 | 507,400 | — | — |
| 2025-10-29 | $2.10 | $2.10 | 477,300 | — | — |
| 2025-10-28 | $2.21 | $2.21 | 576,000 | — | — |
| 2025-10-27 | $2.30 | $2.30 | 410,600 | — | — |
| 2025-10-24 | $2.30 | $2.30 | 578,000 | — | — |
| 2025-10-23 | $2.36 | $2.36 | 209,100 | — | — |
| 2025-10-22 | $2.33 | $2.33 | 496,300 | — | — |
| 2025-10-21 | $2.49 | $2.49 | 479,400 | — | — |
| 2025-10-20 | $2.50 | $2.50 | 710,700 | — | — |
| 2025-10-17 | $2.38 | $2.38 | 1,345,300 | — | — |
| 2025-10-16 | $2.64 | $2.64 | 8,894,000 | — | — |
| 2025-10-15 | $3.75 | $3.75 | 12,909,200 | — | — |
| 2025-10-14 | $2.65 | $2.65 | 348,800 | — | — |
| 2025-10-13 | $2.71 | $2.71 | 808,800 | — | — |
| 2025-10-10 | $2.28 | $2.28 | 424,100 | — | — |
| 2025-10-09 | $2.45 | $2.45 | 310,500 | — | — |
| 2025-10-08 | $2.46 | $2.46 | 610,100 | — | — |
| 2025-10-07 | $2.49 | $2.49 | 400,300 | — | — |
| 2025-10-06 | $2.56 | $2.56 | 301,800 | — | — |
| 2025-10-03 | $2.59 | $2.59 | 196,700 | — | — |
| 2025-10-02 | $2.58 | $2.58 | 207,700 | — | — |
| 2025-10-01 | $2.57 | $2.57 | 370,900 | — | — |
| 2025-09-30 | $2.57 | $2.57 | 495,500 | — | — |
| 2025-09-29 | $2.72 | $2.72 | 263,500 | — | — |
| 2025-09-26 | $2.72 | $2.72 | 664,100 | — | — |
| 2025-09-25 | $2.88 | $2.88 | 545,100 | — | — |
| 2025-09-24 | $2.96 | $2.96 | 477,400 | — | — |
| 2025-09-23 | $3.01 | $3.01 | 269,600 | — | — |
| 2025-09-22 | $2.97 | $2.97 | 438,500 | — | — |
| 2025-09-19 | $3.00 | $3.00 | 824,200 | — | — |
| 2025-09-18 | $3.16 | $3.16 | 361,300 | — | — |
| 2025-09-17 | $3.04 | $3.04 | 207,000 | — | — |
| 2025-09-16 | $3.10 | $3.10 | 395,800 | — | — |
| 2025-09-15 | $3.02 | $3.02 | 309,900 | — | — |
| 2025-09-12 | $3.12 | $3.12 | 316,400 | — | — |
| 2025-09-11 | $3.10 | $3.10 | 573,400 | — | — |
| 2025-09-10 | $2.95 | $2.95 | 383,800 | — | — |
| 2025-09-09 | $2.96 | $2.96 | 381,000 | — | — |
| 2025-09-08 | $2.98 | $2.98 | 561,500 | — | — |
| 2025-09-05 | $3.07 | $3.07 | 600,500 | — | — |
| 2025-09-04 | $3.42 | $3.42 | 595,500 | — | — |
| 2025-09-03 | $3.25 | $3.25 | 784,000 | — | — |
| 2025-09-02 | $3.26 | $3.26 | 982,000 | — | — |
| 2025-08-29 | $3.06 | $3.06 | 326,700 | — | — |
| 2025-08-28 | $3.02 | $3.02 | 499,500 | — | — |
| 2025-08-27 | $3.06 | $3.06 | 738,300 | — | — |
| 2025-08-26 | $2.98 | $2.98 | 788,200 | — | — |
| 2025-08-25 | $2.89 | $2.89 | 336,500 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 591,100 | — | — |
| 2025-08-21 | $2.82 | $2.82 | 816,600 | — | — |
| 2025-08-20 | $2.96 | $2.96 | 645,400 | — | — |
| 2025-08-19 | $3.16 | $3.16 | 1,100,800 | — | — |
| 2025-08-18 | $3.09 | $3.09 | 4,576,100 | — | — |
| 2025-08-15 | $3.10 | $3.10 | 6,551,400 | — | — |
| 2025-08-14 | $2.35 | $2.35 | 4,449,600 | — | — |
| 2025-08-13 | $1.81 | $1.81 | 822,400 | — | — |
| 2025-08-12 | $1.75 | $1.75 | 101,800 | — | — |
| 2025-08-11 | $1.72 | $1.72 | 256,600 | — | — |
| 2025-08-08 | $1.67 | $1.67 | 187,300 | — | — |
| 2025-08-07 | $1.71 | $1.71 | 83,000 | — | — |
| 2025-08-06 | $1.72 | $1.72 | 166,200 | — | — |
| 2025-08-05 | $1.63 | $1.63 | 114,500 | — | — |
| 2025-08-04 | $1.64 | $1.64 | 144,400 | — | — |
| 2025-08-01 | $1.59 | $1.59 | 334,700 | — | — |
| 2025-07-31 | $1.69 | $1.69 | 139,400 | — | — |
| 2025-07-30 | $1.70 | $1.70 | 115,400 | — | — |
| 2025-07-29 | $1.76 | $1.76 | 370,400 | — | — |
| 2025-07-28 | $1.85 | $1.85 | 185,100 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 207,800 | — | — |
| 2025-07-24 | $1.77 | $1.77 | 110,000 | — | — |
| 2025-07-23 | $1.82 | $1.82 | 498,400 | — | — |
| 2025-07-22 | $1.78 | $1.78 | 532,400 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 88,900 | — | — |
| 2025-07-18 | $1.59 | $1.59 | 59,200 | — | — |
| 2025-07-17 | $1.64 | $1.64 | 112,400 | — | — |
| 2025-07-16 | $1.58 | $1.58 | 100,100 | — | — |
| 2025-07-15 | $1.59 | $1.59 | 127,800 | — | — |
| 2025-07-14 | $1.66 | $1.66 | 45,800 | — | — |
| 2025-07-11 | $1.70 | $1.70 | 279,200 | — | — |
| 2025-07-10 | $1.74 | $1.74 | 85,200 | — | — |
| 2025-07-09 | $1.71 | $1.71 | 123,700 | — | — |
| 2025-07-08 | $1.73 | $1.73 | 430,200 | — | — |
| 2025-07-07 | $1.59 | $1.59 | 120,900 | — | — |
| 2025-07-03 | $1.63 | $1.63 | 67,900 | — | — |
| 2025-07-02 | $1.67 | $1.67 | 128,700 | — | — |
| 2025-07-01 | $1.58 | $1.58 | 834,000 | — | — |
| 2025-06-30 | $1.48 | $1.48 | 89,400 | — | — |
| 2025-06-27 | $1.50 | $1.50 | 332,000 | — | — |
| 2025-06-26 | $1.48 | $1.48 | 449,500 | — | — |
| 2025-06-25 | $1.31 | $1.31 | 52,800 | — | — |
| 2025-06-24 | $1.33 | $1.33 | 78,900 | — | — |
| 2025-06-23 | $1.30 | $1.30 | 211,400 | — | — |
| 2025-06-20 | $1.36 | $1.36 | 428,600 | — | — |
| 2025-06-18 | $1.36 | $1.36 | 129,500 | — | — |
| 2025-06-17 | $1.31 | $1.31 | 132,400 | — | — |
| 2025-06-16 | $1.36 | $1.36 | 150,300 | — | — |
| 2025-06-13 | $1.33 | $1.33 | 126,300 | — | — |
| 2025-06-12 | $1.38 | $1.38 | 177,400 | — | — |
| 2025-06-11 | $1.36 | $1.36 | 146,200 | — | — |
| 2025-06-10 | $1.41 | $1.41 | 122,400 | — | — |
| 2025-06-09 | $1.37 | $1.37 | 200,800 | — | — |
| 2025-06-06 | $1.46 | $1.46 | 27,600 | — | — |
| 2025-06-05 | $1.45 | $1.45 | 240,800 | — | — |
| 2025-06-04 | $1.53 | $1.53 | 95,500 | — | — |
| 2025-06-03 | $1.58 | $1.58 | 323,200 | — | — |
| 2025-06-02 | $1.50 | $1.50 | 136,300 | — | — |
| 2025-05-30 | $1.48 | $1.48 | 121,500 | — | — |
| 2025-05-29 | $1.49 | $1.49 | 93,300 | — | — |
| 2025-05-28 | $1.54 | $1.54 | 101,000 | — | — |
| 2025-05-27 | $1.60 | $1.60 | 208,500 | — | — |
| 2025-05-23 | $1.49 | $1.49 | 160,300 | — | — |
| 2025-05-22 | $1.55 | $1.55 | 278,800 | — | — |
| 2025-05-21 | $1.50 | $1.50 | 308,900 | — | — |
| 2025-05-20 | $1.69 | $1.69 | 484,400 | — | — |
| 2025-05-19 | $1.65 | $1.65 | 773,300 | — | — |
| 2025-05-16 | $1.59 | $1.59 | 1,262,700 | — | — |
| 2025-05-15 | $1.46 | $1.46 | 1,805,000 | — | — |
| 2025-05-14 | $1.26 | $1.26 | 357,300 | — | — |
| 2025-05-13 | $1.29 | $1.29 | 280,700 | — | — |
| 2025-05-12 | $1.31 | $1.31 | 314,300 | — | — |
| 2025-05-09 | $1.31 | $1.31 | 296,700 | — | — |
| 2025-05-08 | $1.25 | $1.25 | 189,400 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 424,800 | — | — |
| 2025-05-06 | $1.16 | $1.16 | 142,500 | — | — |
| 2025-05-05 | $1.18 | $1.18 | 332,500 | — | — |
| 2025-05-02 | $1.09 | $1.09 | 442,500 | — | — |
| 2025-05-01 | $1.06 | $1.06 | 371,800 | — | — |
| 2025-04-30 | $1.01 | $1.01 | 186,700 | — | — |
| 2025-04-29 | $1.01 | $1.01 | 127,900 | — | — |
| 2025-04-28 | $0.96 | $0.96 | 160,100 | — | — |
| 2025-04-25 | $0.90 | $0.90 | 214,700 | — | — |
| 2025-04-24 | $0.91 | $0.91 | 323,500 | — | — |
| 2025-04-23 | $0.93 | $0.93 | 206,000 | — | — |
| 2025-04-22 | $0.90 | $0.90 | 421,000 | — | — |
| 2025-04-21 | $0.91 | $0.91 | 148,500 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 210,800 | — | — |
| 2025-04-16 | $0.92 | $0.92 | 137,700 | — | — |
| 2025-04-15 | $0.97 | $0.97 | 121,200 | — | — |
| 2025-04-14 | $0.95 | $0.95 | 203,000 | — | — |
| 2025-04-11 | $0.97 | $0.97 | 273,300 | — | — |
| 2025-04-10 | $0.98 | $0.98 | 175,600 | — | — |
| 2025-04-09 | $1.06 | $1.06 | 406,600 | — | — |
| 2025-04-08 | $0.93 | $0.93 | 367,700 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 251,700 | — | — |
| 2025-04-04 | $1.02 | $1.02 | 552,900 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 492,800 | — | — |
| 2025-04-02 | $1.26 | $1.26 | 259,800 | — | — |
| 2025-04-01 | $1.22 | $1.22 | 367,200 | — | — |
| 2025-03-31 | $1.15 | $1.15 | 247,000 | — | — |
| 2025-03-28 | $1.12 | $1.12 | 167,400 | — | — |
| 2025-03-27 | $1.16 | $1.16 | 292,200 | — | — |
| 2025-03-26 | $1.18 | $1.18 | 259,900 | — | — |
| 2025-03-25 | $1.21 | $1.21 | 298,600 | — | — |
| 2025-03-24 | $1.26 | $1.26 | 321,700 | — | — |
| 2025-03-21 | $1.27 | $1.27 | 467,900 | — | — |
| 2025-03-20 | $1.28 | $1.28 | 267,700 | — | — |
| 2025-03-19 | $1.36 | $1.36 | 376,800 | — | — |
| 2025-03-18 | $1.31 | $1.31 | 536,300 | — | — |
| 2025-03-17 | $1.43 | $1.43 | 849,600 | — | — |
| 2025-03-14 | $1.54 | $1.54 | 977,600 | — | — |
| 2025-03-13 | $1.64 | $1.64 | 3,528,800 | — | — |
| 2025-03-12 | $1.27 | $1.27 | 602,100 | — | — |
| 2025-03-11 | $1.28 | $1.28 | 460,400 | — | — |
| 2025-03-10 | $1.26 | $1.26 | 310,800 | — | — |
| 2025-03-07 | $1.38 | $1.38 | 162,500 | — | — |
| 2025-03-06 | $1.38 | $1.38 | 119,700 | — | — |
| 2025-03-05 | $1.40 | $1.40 | 180,600 | — | — |
| 2025-03-04 | $1.35 | $1.35 | 489,300 | — | — |
| 2025-03-03 | $1.37 | $1.37 | 237,900 | — | — |
| 2025-02-28 | $1.52 | $1.52 | 187,200 | — | — |
| 2025-02-27 | $1.50 | $1.50 | 239,000 | — | — |
| 2025-02-26 | $1.48 | $1.48 | 391,900 | — | — |
| 2025-02-25 | $1.42 | $1.42 | 1,189,500 | — | — |
| 2025-02-24 | $1.53 | $1.53 | 191,600 | — | — |
| 2025-02-21 | $1.54 | $1.54 | 234,200 | — | — |
| 2025-02-20 | $1.63 | $1.63 | 251,900 | — | — |
| 2025-02-19 | $1.68 | $1.68 | 189,700 | — | — |
| 2025-02-18 | $1.75 | $1.75 | 270,600 | — | — |
| 2025-02-14 | $1.73 | $1.73 | 172,700 | — | — |
| 2025-02-13 | $1.73 | $1.73 | 262,000 | — | — |
| 2025-02-12 | $1.62 | $1.62 | 267,500 | — | — |
| 2025-02-11 | $1.67 | $1.67 | 270,800 | — | — |
| 2025-02-10 | $1.74 | $1.74 | 279,500 | — | — |
| 2025-02-07 | $1.75 | $1.75 | 177,700 | — | — |
| 2025-02-06 | $1.79 | $1.79 | 219,600 | — | — |
| 2025-02-05 | $1.84 | $1.84 | 302,400 | — | — |
| 2025-02-04 | $1.80 | $1.80 | 396,400 | — | — |
| 2025-02-03 | $1.59 | $1.59 | 307,200 | — | — |
| 2025-01-31 | $1.67 | $1.67 | 179,500 | — | — |
| 2025-01-30 | $1.68 | $1.68 | 118,900 | — | — |
| 2025-01-29 | $1.67 | $1.67 | 128,100 | — | — |
| 2025-01-28 | $1.70 | $1.70 | 129,400 | — | — |
| 2025-01-27 | $1.69 | $1.69 | 171,000 | — | — |
| 2025-01-24 | $1.73 | $1.73 | 232,800 | — | — |
| 2025-01-23 | $1.78 | $1.78 | 219,000 | — | — |
| 2025-01-22 | $1.71 | $1.71 | 209,100 | — | — |
| 2025-01-21 | $1.76 | $1.76 | 333,000 | — | — |
| 2025-01-17 | $1.77 | $1.77 | 338,700 | — | — |
| 2025-01-16 | $1.74 | $1.74 | 269,100 | — | — |
| 2025-01-15 | $1.69 | $1.69 | 290,900 | — | — |
| 2025-01-14 | $1.65 | $1.65 | 396,100 | — | — |
| 2025-01-13 | $1.67 | $1.67 | 911,700 | — | — |
| 2025-01-10 | $1.89 | $1.89 | 441,800 | — | — |
| 2025-01-08 | $2.01 | $2.01 | 794,700 | — | — |
| 2025-01-07 | $1.89 | $1.89 | 388,500 | — | — |
| 2025-01-06 | $1.88 | $1.88 | 385,900 | — | — |
| 2025-01-03 | $1.88 | $1.88 | 1,285,100 | — | — |
| 2025-01-02 | $1.76 | $1.76 | 444,900 | — | — |