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
- 1993-11-04 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 | $3.01 | $4.63 | 30,100 | — | — |
| 2025-12-30 | $3.06 | $4.71 | 19,200 | — | — |
| 2025-12-29 | $3.11 | $4.79 | 21,500 | — | — |
| 2025-12-26 | $3.32 | $5.11 | 11,000 | — | — |
| 2025-12-24 | $3.31 | $5.10 | 700 | — | — |
| 2025-12-23 | $3.34 | $5.14 | 5,500 | — | — |
| 2025-12-22 | $3.34 | $5.14 | 1,700 | — | — |
| 2025-12-19 | $3.36 | $5.17 | 12,900 | — | — |
| 2025-12-18 | $3.29 | $5.07 | 9,900 | — | — |
| 2025-12-17 | $3.21 | $4.94 | 8,800 | — | — |
| 2025-12-16 | $3.22 | $4.96 | 20,300 | — | — |
| 2025-12-15 | $3.21 | $4.94 | 7,300 | — | — |
| 2025-12-12 | $3.19 | $4.91 | 6,300 | — | — |
| 2025-12-11 | $2.95 | $4.54 | 3,000 | — | — |
| 2025-12-10 | $3.07 | $4.73 | 10,100 | — | — |
| 2025-12-09 | $3.23 | $4.97 | 1,400 | — | — |
| 2025-12-08 | $3.19 | $4.91 | 1,400 | — | — |
| 2025-12-05 | $3.21 | $4.94 | 4,500 | — | — |
| 2025-12-04 | $3.25 | $5.00 | 8,100 | — | — |
| 2025-12-03 | $3.68 | $5.67 | 4,300 | — | — |
| 2025-12-02 | $3.77 | $5.80 | 8,600 | — | — |
| 2025-12-01 | $3.65 | $5.62 | 10,800 | — | — |
| 2025-11-28 | $3.77 | $5.80 | 25,100 | — | — |
| 2025-11-26 | $3.33 | $5.13 | 11,600 | — | — |
| 2025-11-25 | $3.25 | $5.00 | 22,600 | — | — |
| 2025-11-24 | $3.15 | $4.85 | 17,000 | — | — |
| 2025-11-21 | $2.88 | $4.43 | 4,800 | — | — |
| 2025-11-20 | $2.79 | $4.30 | 9,700 | — | — |
| 2025-11-19 | $2.81 | $4.33 | 10,100 | — | — |
| 2025-11-18 | $2.78 | $4.28 | 5,500 | — | — |
| 2025-11-17 | $2.77 | $4.26 | 11,700 | — | — |
| 2025-11-14 | $2.98 | $4.59 | 24,900 | — | — |
| 2025-11-13 | $2.85 | $4.39 | 5,000 | — | — |
| 2025-11-12 | $2.92 | $4.50 | 9,800 | — | — |
| 2025-11-11 | $2.84 | $4.37 | 10,400 | — | — |
| 2025-11-10 | $2.86 | $4.40 | 7,100 | — | — |
| 2025-11-07 | $2.77 | $4.26 | 6,500 | — | — |
| 2025-11-06 | $2.73 | $4.20 | 14,100 | — | — |
| 2025-11-05 | $2.77 | $4.26 | 86,900 | — | — |
| 2025-11-04 | $2.92 | $4.50 | 19,800 | — | — |
| 2025-11-03 | $3.01 | $4.63 | 14,300 | — | — |
| 2025-10-31 | $3.11 | $4.79 | 14,800 | — | — |
| 2025-10-30 | $3.06 | $4.71 | 54,200 | — | — |
| 2025-10-29 | $3.34 | $5.14 | 9,800 | — | — |
| 2025-10-28 | $3.53 | $5.43 | 66,400 | — | — |
| 2025-10-27 | $3.35 | $5.16 | 27,600 | — | — |
| 2025-10-24 | $3.46 | $5.33 | 76,600 | — | — |
| 2025-10-23 | $3.46 | $5.33 | 120,600 | — | — |
| 2025-10-22 | $3.91 | $6.02 | 2,300,800 | — | — |
| 2025-10-21 | $3.58 | $5.51 | 3,127,000 | — | — |
| 2025-10-20 | $3.50 | $5.39 | 3,800 | — | — |
| 2025-10-17 | $3.50 | $5.39 | 800 | — | — |
| 2025-10-16 | $3.58 | $5.51 | 400 | — | — |
| 2025-10-15 | $3.65 | $5.62 | 3,900 | — | — |
| 2025-10-14 | $3.44 | $5.30 | 15,100 | — | — |
| 2025-10-13 | $3.57 | $5.50 | 200 | — | — |
| 2025-10-10 | $3.63 | $5.59 | 800 | — | — |
| 2025-10-09 | $3.62 | $5.57 | 8,300 | — | — |
| 2025-10-08 | $3.57 | $5.50 | 2,000 | — | — |
| 2025-10-07 | $3.60 | $5.54 | 500 | — | — |
| 2025-10-06 | $3.63 | $5.59 | 32,600 | — | — |
| 2025-10-03 | $3.63 | $5.59 | 10,400 | — | — |
| 2025-10-02 | $3.67 | $5.65 | 4,300 | — | — |
| 2025-10-01 | $3.68 | $5.67 | 3,900 | — | — |
| 2025-09-30 | $3.71 | $5.71 | 17,200 | — | — |
| 2025-09-29 | $3.69 | $5.68 | 1,700 | — | — |
| 2025-09-26 | $3.70 | $5.70 | 300 | — | — |
| 2025-09-25 | $3.66 | $5.63 | 5,100 | — | — |
| 2025-09-24 | $3.61 | $5.56 | 17,900 | — | — |
| 2025-09-23 | $3.73 | $5.74 | 11,300 | — | — |
| 2025-09-22 | $3.74 | $5.76 | 2,800 | — | — |
| 2025-09-19 | $3.71 | $5.71 | 19,400 | — | — |
| 2025-09-18 | $3.69 | $5.68 | 24,600 | — | — |
| 2025-09-17 | $3.71 | $5.71 | 9,700 | — | — |
| 2025-09-16 | $3.69 | $5.68 | 14,900 | — | — |
| 2025-09-15 | $3.68 | $5.67 | 69,900 | — | — |
| 2025-09-12 | $3.81 | $5.87 | 7,500 | — | — |
| 2025-09-11 | $3.72 | $5.73 | 28,300 | — | — |
| 2025-09-10 | $3.69 | $5.68 | 1,900 | — | — |
| 2025-09-09 | $3.67 | $5.65 | 22,800 | — | — |
| 2025-09-08 | $3.50 | $5.39 | 53,300 | — | — |
| 2025-09-05 | $3.67 | $5.65 | 17,300 | — | — |
| 2025-09-04 | $3.73 | $5.74 | 13,800 | — | — |
| 2025-09-03 | $3.55 | $5.47 | 29,500 | — | — |
| 2025-09-02 | $3.64 | $5.60 | 1,900 | — | — |
| 2025-08-29 | $3.60 | $5.54 | 24,100 | — | — |
| 2025-08-28 | $3.61 | $5.56 | 6,500 | — | — |
| 2025-08-27 | $3.61 | $5.56 | 13,100 | — | — |
| 2025-08-26 | $3.64 | $5.60 | 1,700 | — | — |
| 2025-08-25 | $3.65 | $5.62 | 46,200 | — | — |
| 2025-08-22 | $3.66 | $5.63 | 11,400 | — | — |
| 2025-08-21 | $3.57 | $5.50 | 4,000 | — | — |
| 2025-08-20 | $3.73 | $5.74 | 28,200 | — | — |
| 2025-08-19 | $3.56 | $5.48 | 16,500 | — | — |
| 2025-08-18 | $3.59 | $5.53 | 10,400 | — | — |
| 2025-08-15 | $3.69 | $5.68 | 1,700 | — | — |
| 2025-08-14 | $3.56 | $5.48 | 800 | — | — |
| 2025-08-13 | $3.56 | $5.48 | 200 | — | — |
| 2025-08-12 | $3.57 | $5.50 | 1,100 | — | — |
| 2025-08-11 | $3.53 | $5.43 | 900 | — | — |
| 2025-08-08 | $3.68 | $5.67 | 4,100 | — | — |
| 2025-08-07 | $3.55 | $5.47 | 4,700 | — | — |
| 2025-08-06 | $3.46 | $5.33 | 600 | — | — |
| 2025-08-05 | $3.41 | $5.25 | 5,400 | — | — |
| 2025-08-04 | $3.41 | $5.25 | 1,800 | — | — |
| 2025-08-01 | $3.41 | $5.25 | 1,800 | — | — |
| 2025-07-31 | $3.41 | $5.25 | 1,600 | — | — |
| 2025-07-30 | $3.29 | $5.07 | 0 | — | — |
| 2025-07-29 | $3.29 | $5.07 | 16,700 | — | — |
| 2025-07-28 | $3.51 | $5.40 | 7,200 | — | — |
| 2025-07-25 | $3.44 | $5.30 | 500 | — | — |
| 2025-07-24 | $3.41 | $5.25 | 22,500 | — | — |
| 2025-07-23 | $3.46 | $5.33 | 5,300 | — | — |
| 2025-07-22 | $3.39 | $5.22 | 7,100 | — | — |
| 2025-07-21 | $3.56 | $5.48 | 21,100 | — | — |
| 2025-07-18 | $3.36 | $5.17 | 5,500 | — | — |
| 2025-07-17 | $3.39 | $5.22 | 4,700 | — | — |
| 2025-07-16 | $3.39 | $5.22 | 1,600 | — | — |
| 2025-07-15 | $3.38 | $5.20 | 2,500 | — | — |
| 2025-07-14 | $3.61 | $5.56 | 12,700 | — | — |
| 2025-07-11 | $3.86 | $5.94 | 1,800 | — | — |
| 2025-07-10 | $3.76 | $5.79 | 3,600 | — | — |
| 2025-07-09 | $3.77 | $5.80 | 1,000 | — | — |
| 2025-07-08 | $3.75 | $5.77 | 8,600 | — | — |
| 2025-07-07 | $3.70 | $5.70 | 2,000 | — | — |
| 2025-07-03 | $3.68 | $5.67 | 21,000 | — | — |
| 2025-07-02 | $3.95 | $6.08 | 10,500 | — | — |
| 2025-07-01 | $3.90 | $6.00 | 3,300 | — | — |
| 2025-06-30 | $3.98 | $6.13 | 26,700 | — | — |
| 2025-06-27 | $3.96 | $6.10 | 13,100 | — | — |
| 2025-06-26 | $3.81 | $5.87 | 19,900 | — | — |
| 2025-06-25 | $3.85 | $5.93 | 48,100 | — | — |
| 2025-06-24 | $3.62 | $5.57 | 9,600 | — | — |
| 2025-06-23 | $3.51 | $5.40 | 307,600 | — | — |
| 2025-06-20 | $3.83 | $5.90 | 94,700 | — | — |
| 2025-06-18 | $4.11 | $6.33 | 700 | — | — |
| 2025-06-17 | $4.10 | $6.31 | 1,700 | — | — |
| 2025-06-16 | $4.08 | $6.28 | 4,500 | — | — |
| 2025-06-13 | $4.12 | $6.34 | 36,100 | — | — |
| 2025-06-12 | $4.34 | $6.68 | 10,000 | — | — |
| 2025-06-11 | $4.38 | $6.74 | 1,100 | — | — |
| 2025-06-10 | $4.45 | $6.85 | 15,900 | — | — |
| 2025-06-09 | $4.16 | $6.40 | 1,600 | — | — |
| 2025-06-06 | $4.35 | $6.70 | 2,100 | — | — |
| 2025-06-05 | $4.44 | $6.84 | 2,500 | — | — |
| 2025-06-04 | $4.34 | $6.68 | 2,200 | — | — |
| 2025-06-03 | $4.26 | $6.56 | 7,100 | — | — |
| 2025-06-02 | $4.55 | $7.00 | 18,600 | — | — |
| 2025-05-30 | $4.55 | $7.00 | 3,700 | — | — |
| 2025-05-29 | $4.60 | $7.08 | 2,800 | — | — |
| 2025-05-28 | $4.68 | $7.21 | 3,700 | — | — |
| 2025-05-27 | $4.68 | $7.21 | 2,200 | — | — |
| 2025-05-23 | $4.75 | $7.31 | 5,100 | — | — |
| 2025-05-22 | $4.56 | $7.02 | 1,900 | — | — |
| 2025-05-21 | $4.53 | $6.97 | 6,300 | — | — |
| 2025-05-20 | $4.78 | $7.36 | 1,800 | — | — |
| 2025-05-19 | $4.72 | $7.27 | 2,900 | — | — |
| 2025-05-16 | $4.52 | $6.96 | 6,400 | — | — |
| 2025-05-15 | $4.60 | $7.08 | 4,200 | — | — |
| 2025-05-14 | $4.60 | $7.08 | 1,800 | — | — |
| 2025-05-13 | $4.60 | $7.08 | 4,100 | — | — |
| 2025-05-12 | $4.50 | $6.93 | 76,500 | — | — |
| 2025-05-09 | $4.52 | $6.96 | 4,100 | — | — |
| 2025-05-08 | $4.45 | $6.85 | 7,500 | — | — |
| 2025-05-07 | $4.81 | $7.41 | 6,000 | — | — |
| 2025-05-06 | $4.43 | $6.82 | 800 | — | — |
| 2025-05-05 | $4.83 | $7.44 | 1,800 | — | — |
| 2025-05-02 | $5.00 | $7.70 | 7,400 | — | — |
| 2025-05-01 | $4.97 | $7.65 | 31,500 | — | — |
| 2025-04-30 | $5.00 | $7.70 | 9,600 | — | — |
| 2025-04-29 | $4.98 | $7.67 | 47,500 | — | — |
| 2025-04-28 | $4.77 | $7.34 | 111,600 | — | — |
| 2025-04-25 | $4.65 | $7.16 | 75,100 | — | — |
| 2025-04-24 | $4.43 | $6.82 | 900 | — | — |
| 2025-04-23 | $4.73 | $7.28 | 52,900 | — | — |
| 2025-04-22 | $4.53 | $6.97 | 12,500 | — | — |
| 2025-04-21 | $4.45 | $6.85 | 2,700 | — | — |
| 2025-04-17 | $4.66 | $7.17 | 6,100 | — | — |
| 2025-04-16 | $4.66 | $7.17 | 6,700 | — | — |
| 2025-04-15 | $4.60 | $7.08 | 5,600 | — | — |
| 2025-04-14 | $4.66 | $7.17 | 9,500 | — | — |
| 2025-04-11 | $4.60 | $7.08 | 5,800 | — | — |
| 2025-04-10 | $4.38 | $6.74 | 6,300 | — | — |
| 2025-04-09 | $4.65 | $7.16 | 19,900 | — | — |
| 2025-04-08 | $4.35 | $6.70 | 5,700 | — | — |
| 2025-04-07 | $4.53 | $6.97 | 31,800 | — | — |
| 2025-04-04 | $4.79 | $7.37 | 7,400 | — | — |
| 2025-04-03 | $4.91 | $7.56 | 31,300 | — | — |
| 2025-04-02 | $4.85 | $7.47 | 21,400 | — | — |
| 2025-04-01 | $4.59 | $7.07 | 12,800 | — | — |
| 2025-03-31 | $4.80 | $7.39 | 21,800 | — | — |
| 2025-03-28 | $4.67 | $7.19 | 168,100 | — | — |
| 2025-03-27 | $4.75 | $7.31 | 4,500 | — | — |
| 2025-03-26 | $4.65 | $7.16 | 13,800 | — | — |
| 2025-03-25 | $4.47 | $6.88 | 3,500 | — | — |
| 2025-03-24 | $4.70 | $7.24 | 5,800 | — | — |
| 2025-03-21 | $4.78 | $7.36 | 30,200 | — | — |
| 2025-03-20 | $4.62 | $7.11 | 34,700 | — | — |
| 2025-03-19 | $4.55 | $7.00 | 12,400 | — | — |
| 2025-03-18 | $4.52 | $6.96 | 26,300 | — | — |
| 2025-03-17 | $4.36 | $6.71 | 69,000 | — | — |
| 2025-03-14 | $4.98 | $7.67 | 30,800 | — | — |
| 2025-03-13 | $5.08 | $7.82 | 1,800 | — | — |
| 2025-03-12 | $5.18 | $7.97 | 29,900 | — | — |
| 2025-03-11 | $4.93 | $7.59 | 14,400 | — | — |
| 2025-03-10 | $5.03 | $7.74 | 14,800 | — | — |
| 2025-03-07 | $5.07 | $7.81 | 6,100 | — | — |
| 2025-03-06 | $5.13 | $7.90 | 14,300 | — | — |
| 2025-03-05 | $5.11 | $7.87 | 15,100 | — | — |
| 2025-03-04 | $5.13 | $7.90 | 18,800 | — | — |
| 2025-03-03 | $5.01 | $7.71 | 3,400 | — | — |
| 2025-02-28 | $5.11 | $7.87 | 3,600 | — | — |
| 2025-02-27 | $5.14 | $7.91 | 5,400 | — | — |
| 2025-02-26 | $5.17 | $7.96 | 5,400 | — | — |
| 2025-02-25 | $5.19 | $7.99 | 8,800 | — | — |
| 2025-02-24 | $5.09 | $7.84 | 6,700 | — | — |
| 2025-02-21 | $5.05 | $7.77 | 7,200 | — | — |
| 2025-02-20 | $5.19 | $7.99 | 9,000 | — | — |
| 2025-02-19 | $5.25 | $8.08 | 13,300 | — | — |
| 2025-02-18 | $5.23 | $8.05 | 7,900 | — | — |
| 2025-02-14 | $5.26 | $8.10 | 23,100 | — | — |
| 2025-02-13 | $5.26 | $8.10 | 6,800 | — | — |
| 2025-02-12 | $5.43 | $8.36 | 7,900 | — | — |
| 2025-02-11 | $5.41 | $8.33 | 6,700 | — | — |
| 2025-02-10 | $5.48 | $8.44 | 17,500 | — | — |
| 2025-02-07 | $5.41 | $8.33 | 1,300 | — | — |
| 2025-02-06 | $5.45 | $8.39 | 10,800 | — | — |
| 2025-02-05 | $5.44 | $8.38 | 13,700 | — | — |
| 2025-02-04 | $5.38 | $8.28 | 43,700 | — | — |
| 2025-02-03 | $5.20 | $8.01 | 21,800 | — | — |
| 2025-01-31 | $5.39 | $8.30 | 55,000 | — | — |
| 2025-01-30 | $5.22 | $8.04 | 35,400 | — | — |
| 2025-01-29 | $5.31 | $8.18 | 20,900 | — | — |
| 2025-01-28 | $5.17 | $7.96 | 22,700 | — | — |
| 2025-01-27 | $5.34 | $8.22 | 9,500 | — | — |
| 2025-01-24 | $5.31 | $8.18 | 11,700 | — | — |
| 2025-01-23 | $5.35 | $8.24 | 16,400 | — | — |
| 2025-01-22 | $5.24 | $8.07 | 23,800 | — | — |
| 2025-01-21 | $5.18 | $7.97 | 42,500 | — | — |
| 2025-01-17 | $5.19 | $7.99 | 20,300 | — | — |
| 2025-01-16 | $5.02 | $7.73 | 18,300 | — | — |
| 2025-01-15 | $5.16 | $7.94 | 15,700 | — | — |
| 2025-01-14 | $5.05 | $7.77 | 9,700 | — | — |
| 2025-01-13 | $5.13 | $7.90 | 31,000 | — | — |
| 2025-01-10 | $5.20 | $8.01 | 33,900 | — | — |
| 2025-01-08 | $5.28 | $8.13 | 33,200 | — | — |
| 2025-01-07 | $5.16 | $7.94 | 52,300 | — | — |
| 2025-01-06 | $5.31 | $8.18 | 30,100 | — | — |
| 2025-01-03 | $5.37 | $8.27 | 13,000 | — | — |
| 2025-01-02 | $5.10 | $7.85 | 14,100 | — | — |