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
- 1994-04-05 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 | $5.81 | $5.81 | 139,700 | — | — |
| 2025-12-30 | $5.69 | $5.69 | 228,900 | — | — |
| 2025-12-29 | $6.06 | $6.06 | 89,200 | — | — |
| 2025-12-26 | $6.23 | $6.23 | 74,600 | — | — |
| 2025-12-24 | $6.48 | $6.48 | 105,100 | — | — |
| 2025-12-23 | $6.52 | $6.52 | 506,700 | — | — |
| 2025-12-22 | $6.07 | $6.07 | 359,500 | — | — |
| 2025-12-19 | $5.80 | $5.80 | 457,900 | — | — |
| 2025-12-18 | $5.75 | $5.75 | 134,800 | — | — |
| 2025-12-17 | $5.51 | $5.51 | 93,600 | — | — |
| 2025-12-16 | $5.77 | $5.77 | 121,500 | — | — |
| 2025-12-15 | $5.81 | $5.81 | 104,700 | — | — |
| 2025-12-12 | $5.78 | $5.78 | 124,700 | — | — |
| 2025-12-11 | $5.86 | $5.86 | 142,300 | — | — |
| 2025-12-10 | $5.89 | $5.89 | 262,100 | — | — |
| 2025-12-09 | $5.76 | $5.76 | 125,000 | — | — |
| 2025-12-08 | $5.73 | $5.73 | 102,700 | — | — |
| 2025-12-05 | $5.57 | $5.57 | 88,800 | — | — |
| 2025-12-04 | $5.68 | $5.68 | 178,200 | — | — |
| 2025-12-03 | $5.72 | $5.72 | 233,700 | — | — |
| 2025-12-02 | $5.68 | $5.68 | 197,200 | — | — |
| 2025-12-01 | $5.82 | $5.82 | 257,400 | — | — |
| 2025-11-28 | $5.92 | $5.92 | 245,800 | — | — |
| 2025-11-26 | $5.80 | $5.80 | 504,300 | — | — |
| 2025-11-25 | $5.25 | $5.25 | 354,000 | — | — |
| 2025-11-24 | $4.89 | $4.89 | 129,900 | — | — |
| 2025-11-21 | $4.78 | $4.78 | 190,000 | — | — |
| 2025-11-20 | $4.40 | $4.40 | 146,000 | — | — |
| 2025-11-19 | $4.35 | $4.35 | 159,000 | — | — |
| 2025-11-18 | $4.47 | $4.47 | 167,900 | — | — |
| 2025-11-17 | $4.49 | $4.49 | 220,500 | — | — |
| 2025-11-14 | $4.32 | $4.32 | 135,600 | — | — |
| 2025-11-13 | $4.35 | $4.35 | 388,800 | — | — |
| 2025-11-12 | $3.78 | $3.78 | 92,100 | — | — |
| 2025-11-11 | $3.73 | $3.73 | 568,600 | — | — |
| 2025-11-10 | $3.92 | $3.92 | 33,000 | — | — |
| 2025-11-07 | $3.90 | $3.90 | 64,500 | — | — |
| 2025-11-06 | $3.96 | $3.96 | 59,800 | — | — |
| 2025-11-05 | $4.03 | $4.03 | 74,800 | — | — |
| 2025-11-04 | $3.86 | $3.86 | 24,900 | — | — |
| 2025-11-03 | $3.84 | $3.84 | 43,100 | — | — |
| 2025-10-31 | $3.96 | $3.96 | 69,300 | — | — |
| 2025-10-30 | $3.90 | $3.90 | 34,200 | — | — |
| 2025-10-29 | $3.95 | $3.95 | 92,500 | — | — |
| 2025-10-28 | $4.01 | $4.01 | 60,600 | — | — |
| 2025-10-27 | $4.13 | $4.13 | 70,800 | — | — |
| 2025-10-24 | $4.24 | $4.24 | 25,600 | — | — |
| 2025-10-23 | $4.25 | $4.25 | 57,000 | — | — |
| 2025-10-22 | $4.25 | $4.25 | 70,600 | — | — |
| 2025-10-21 | $4.19 | $4.19 | 37,000 | — | — |
| 2025-10-20 | $4.14 | $4.14 | 35,300 | — | — |
| 2025-10-17 | $4.05 | $4.05 | 83,100 | — | — |
| 2025-10-16 | $4.02 | $4.02 | 60,000 | — | — |
| 2025-10-15 | $4.08 | $4.08 | 49,300 | — | — |
| 2025-10-14 | $4.14 | $4.14 | 38,300 | — | — |
| 2025-10-13 | $4.07 | $4.07 | 44,100 | — | — |
| 2025-10-10 | $4.29 | $4.29 | 135,000 | — | — |
| 2025-10-09 | $4.27 | $4.27 | 121,500 | — | — |
| 2025-10-08 | $4.19 | $4.19 | 236,900 | — | — |
| 2025-10-07 | $3.93 | $3.93 | 132,500 | — | — |
| 2025-10-06 | $3.96 | $3.96 | 102,200 | — | — |
| 2025-10-03 | $3.85 | $3.85 | 43,000 | — | — |
| 2025-10-02 | $3.78 | $3.78 | 49,000 | — | — |
| 2025-10-01 | $3.81 | $3.81 | 85,800 | — | — |
| 2025-09-30 | $3.83 | $3.83 | 63,900 | — | — |
| 2025-09-29 | $3.84 | $3.84 | 87,800 | — | — |
| 2025-09-26 | $3.96 | $3.96 | 43,100 | — | — |
| 2025-09-25 | $3.92 | $3.92 | 48,900 | — | — |
| 2025-09-24 | $3.95 | $3.95 | 55,500 | — | — |
| 2025-09-23 | $4.03 | $4.03 | 103,400 | — | — |
| 2025-09-22 | $4.02 | $4.02 | 83,900 | — | — |
| 2025-09-19 | $4.16 | $4.16 | 616,500 | — | — |
| 2025-09-18 | $4.04 | $4.04 | 65,300 | — | — |
| 2025-09-17 | $3.96 | $3.96 | 48,800 | — | — |
| 2025-09-16 | $4.02 | $4.02 | 44,300 | — | — |
| 2025-09-15 | $3.94 | $3.94 | 26,200 | — | — |
| 2025-09-12 | $3.92 | $3.92 | 53,600 | — | — |
| 2025-09-11 | $4.02 | $4.02 | 67,700 | — | — |
| 2025-09-10 | $4.04 | $4.04 | 53,900 | — | — |
| 2025-09-09 | $4.01 | $4.01 | 54,300 | — | — |
| 2025-09-08 | $4.08 | $4.08 | 50,700 | — | — |
| 2025-09-05 | $4.06 | $4.06 | 94,500 | — | — |
| 2025-09-04 | $4.10 | $4.10 | 65,400 | — | — |
| 2025-09-03 | $4.04 | $4.04 | 78,400 | — | — |
| 2025-09-02 | $4.11 | $4.11 | 88,900 | — | — |
| 2025-08-29 | $4.22 | $4.22 | 90,000 | — | — |
| 2025-08-28 | $4.23 | $4.23 | 44,400 | — | — |
| 2025-08-27 | $4.25 | $4.25 | 59,700 | — | — |
| 2025-08-26 | $4.26 | $4.26 | 45,600 | — | — |
| 2025-08-25 | $4.20 | $4.20 | 49,200 | — | — |
| 2025-08-22 | $4.38 | $4.38 | 169,200 | — | — |
| 2025-08-21 | $4.11 | $4.11 | 74,100 | — | — |
| 2025-08-20 | $4.15 | $4.15 | 54,700 | — | — |
| 2025-08-19 | $4.12 | $4.12 | 59,600 | — | — |
| 2025-08-18 | $4.21 | $4.21 | 86,000 | — | — |
| 2025-08-15 | $4.17 | $4.17 | 78,800 | — | — |
| 2025-08-14 | $4.12 | $4.12 | 123,100 | — | — |
| 2025-08-13 | $4.30 | $4.30 | 137,500 | — | — |
| 2025-08-12 | $4.15 | $4.15 | 155,000 | — | — |
| 2025-08-11 | $4.04 | $4.04 | 141,000 | — | — |
| 2025-08-08 | $3.96 | $3.96 | 247,300 | — | — |
| 2025-08-07 | $3.87 | $3.87 | 439,500 | — | — |
| 2025-08-06 | $3.26 | $3.26 | 213,100 | — | — |
| 2025-08-05 | $3.28 | $3.28 | 97,500 | — | — |
| 2025-08-04 | $3.38 | $3.38 | 101,600 | — | — |
| 2025-08-01 | $3.48 | $3.48 | 145,000 | — | — |
| 2025-07-31 | $3.46 | $3.46 | 89,900 | — | — |
| 2025-07-30 | $3.49 | $3.49 | 88,700 | — | — |
| 2025-07-29 | $3.48 | $3.48 | 101,400 | — | — |
| 2025-07-28 | $3.41 | $3.41 | 48,400 | — | — |
| 2025-07-25 | $3.46 | $3.46 | 76,600 | — | — |
| 2025-07-24 | $3.51 | $3.51 | 66,300 | — | — |
| 2025-07-23 | $3.56 | $3.56 | 96,400 | — | — |
| 2025-07-22 | $3.43 | $3.43 | 107,900 | — | — |
| 2025-07-21 | $3.46 | $3.46 | 110,900 | — | — |
| 2025-07-18 | $3.37 | $3.37 | 136,600 | — | — |
| 2025-07-17 | $3.30 | $3.30 | 217,300 | — | — |
| 2025-07-16 | $3.13 | $3.13 | 231,200 | — | — |
| 2025-07-15 | $2.94 | $2.94 | 210,600 | — | — |
| 2025-07-14 | $3.22 | $3.22 | 197,800 | — | — |
| 2025-07-11 | $3.48 | $3.48 | 91,400 | — | — |
| 2025-07-10 | $3.73 | $3.73 | 49,300 | — | — |
| 2025-07-09 | $3.75 | $3.75 | 82,800 | — | — |
| 2025-07-08 | $3.80 | $3.80 | 162,000 | — | — |
| 2025-07-07 | $3.67 | $3.67 | 278,600 | — | — |
| 2025-07-03 | $3.62 | $3.62 | 106,100 | — | — |
| 2025-07-02 | $3.64 | $3.64 | 303,600 | — | — |
| 2025-07-01 | $3.68 | $3.68 | 322,200 | — | — |
| 2025-06-30 | $3.58 | $3.58 | 362,700 | — | — |
| 2025-06-27 | $3.63 | $3.63 | 5,114,300 | — | — |
| 2025-06-26 | $3.58 | $3.58 | 183,600 | — | — |
| 2025-06-25 | $3.41 | $3.41 | 167,500 | — | — |
| 2025-06-24 | $3.56 | $3.56 | 331,000 | — | — |
| 2025-06-23 | $3.43 | $3.43 | 295,800 | — | — |
| 2025-06-20 | $3.38 | $3.38 | 241,300 | — | — |
| 2025-06-18 | $3.25 | $3.25 | 233,600 | — | — |
| 2025-06-17 | $3.25 | $3.25 | 164,100 | — | — |
| 2025-06-16 | $3.23 | $3.23 | 174,900 | — | — |
| 2025-06-13 | $3.23 | $3.23 | 85,700 | — | — |
| 2025-06-12 | $3.20 | $3.20 | 262,800 | — | — |
| 2025-06-11 | $3.20 | $3.20 | 228,100 | — | — |
| 2025-06-10 | $3.20 | $3.20 | 169,600 | — | — |
| 2025-06-09 | $3.02 | $3.02 | 151,900 | — | — |
| 2025-06-06 | $3.08 | $3.08 | 149,400 | — | — |
| 2025-06-05 | $2.92 | $2.92 | 73,700 | — | — |
| 2025-06-04 | $2.82 | $2.82 | 97,700 | — | — |
| 2025-06-03 | $2.84 | $2.84 | 128,700 | — | — |
| 2025-06-02 | $2.79 | $2.79 | 95,900 | — | — |
| 2025-05-30 | $2.70 | $2.70 | 89,600 | — | — |
| 2025-05-29 | $2.86 | $2.86 | 96,200 | — | — |
| 2025-05-28 | $2.93 | $2.93 | 366,100 | — | — |
| 2025-05-27 | $2.91 | $2.91 | 145,400 | — | — |
| 2025-05-23 | $2.66 | $2.66 | 99,300 | — | — |
| 2025-05-22 | $2.72 | $2.72 | 123,800 | — | — |
| 2025-05-21 | $2.80 | $2.80 | 81,300 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 61,400 | — | — |
| 2025-05-19 | $2.97 | $2.97 | 83,700 | — | — |
| 2025-05-16 | $2.95 | $2.95 | 82,900 | — | — |
| 2025-05-15 | $3.06 | $3.06 | 245,700 | — | — |
| 2025-05-14 | $3.01 | $3.01 | 80,800 | — | — |
| 2025-05-13 | $3.21 | $3.21 | 94,600 | — | — |
| 2025-05-12 | $3.25 | $3.25 | 155,800 | — | — |
| 2025-05-09 | $3.15 | $3.15 | 133,300 | — | — |
| 2025-05-08 | $3.29 | $3.29 | 363,700 | — | — |
| 2025-05-07 | $2.72 | $2.72 | 104,800 | — | — |
| 2025-05-06 | $2.74 | $2.74 | 53,000 | — | — |
| 2025-05-05 | $2.76 | $2.76 | 98,600 | — | — |
| 2025-05-02 | $2.85 | $2.85 | 164,300 | — | — |
| 2025-05-01 | $2.75 | $2.75 | 117,200 | — | — |
| 2025-04-30 | $2.75 | $2.75 | 184,300 | — | — |
| 2025-04-29 | $2.62 | $2.62 | 145,900 | — | — |
| 2025-04-28 | $2.66 | $2.66 | 116,900 | — | — |
| 2025-04-25 | $2.47 | $2.47 | 133,700 | — | — |
| 2025-04-24 | $2.49 | $2.49 | 43,800 | — | — |
| 2025-04-23 | $2.42 | $2.42 | 76,300 | — | — |
| 2025-04-22 | $2.42 | $2.42 | 107,200 | — | — |
| 2025-04-21 | $2.24 | $2.24 | 82,500 | — | — |
| 2025-04-17 | $2.27 | $2.27 | 48,900 | — | — |
| 2025-04-16 | $2.29 | $2.29 | 35,400 | — | — |
| 2025-04-15 | $2.40 | $2.40 | 56,600 | — | — |
| 2025-04-14 | $2.46 | $2.46 | 70,900 | — | — |
| 2025-04-11 | $2.30 | $2.30 | 152,900 | — | — |
| 2025-04-10 | $2.28 | $2.28 | 277,600 | — | — |
| 2025-04-09 | $2.29 | $2.29 | 589,400 | — | — |
| 2025-04-08 | $2.06 | $2.06 | 233,400 | — | — |
| 2025-04-07 | $2.14 | $2.14 | 226,600 | — | — |
| 2025-04-04 | $2.28 | $2.28 | 158,400 | — | — |
| 2025-04-03 | $2.36 | $2.36 | 164,000 | — | — |
| 2025-04-02 | $2.55 | $2.55 | 112,100 | — | — |
| 2025-04-01 | $2.51 | $2.51 | 95,400 | — | — |
| 2025-03-31 | $2.54 | $2.54 | 131,600 | — | — |
| 2025-03-28 | $2.59 | $2.59 | 118,000 | — | — |
| 2025-03-27 | $2.61 | $2.61 | 192,000 | — | — |
| 2025-03-26 | $2.68 | $2.68 | 58,200 | — | — |
| 2025-03-25 | $2.77 | $2.77 | 153,700 | — | — |
| 2025-03-24 | $2.82 | $2.82 | 89,100 | — | — |
| 2025-03-21 | $2.81 | $2.81 | 90,900 | — | — |
| 2025-03-20 | $2.95 | $2.95 | 131,500 | — | — |
| 2025-03-19 | $2.92 | $2.92 | 247,400 | — | — |
| 2025-03-18 | $2.90 | $2.90 | 180,600 | — | — |
| 2025-03-17 | $2.97 | $2.97 | 233,100 | — | — |
| 2025-03-14 | $2.77 | $2.77 | 263,000 | — | — |
| 2025-03-13 | $2.70 | $2.70 | 347,800 | — | — |
| 2025-03-12 | $3.28 | $3.28 | 263,800 | — | — |
| 2025-03-11 | $3.11 | $3.11 | 171,200 | — | — |
| 2025-03-10 | $2.98 | $2.98 | 127,600 | — | — |
| 2025-03-07 | $3.16 | $3.16 | 138,600 | — | — |
| 2025-03-06 | $3.16 | $3.16 | 82,100 | — | — |
| 2025-03-05 | $3.22 | $3.22 | 133,200 | — | — |
| 2025-03-04 | $3.19 | $3.19 | 172,000 | — | — |
| 2025-03-03 | $3.30 | $3.30 | 300,900 | — | — |
| 2025-02-28 | $3.46 | $3.46 | 235,500 | — | — |
| 2025-02-27 | $3.43 | $3.43 | 147,900 | — | — |
| 2025-02-26 | $3.58 | $3.58 | 134,800 | — | — |
| 2025-02-25 | $3.63 | $3.63 | 157,000 | — | — |
| 2025-02-24 | $3.69 | $3.69 | 119,100 | — | — |
| 2025-02-21 | $3.71 | $3.71 | 217,600 | — | — |
| 2025-02-20 | $3.88 | $3.88 | 114,800 | — | — |
| 2025-02-19 | $4.00 | $4.00 | 305,500 | — | — |
| 2025-02-18 | $4.15 | $4.15 | 189,800 | — | — |
| 2025-02-14 | $4.37 | $4.37 | 170,800 | — | — |
| 2025-02-13 | $4.75 | $4.75 | 207,000 | — | — |
| 2025-02-12 | $4.65 | $4.65 | 166,400 | — | — |
| 2025-02-11 | $4.65 | $4.65 | 197,700 | — | — |
| 2025-02-10 | $4.65 | $4.65 | 163,700 | — | — |
| 2025-02-07 | $4.62 | $4.62 | 236,600 | — | — |
| 2025-02-06 | $4.85 | $4.85 | 509,500 | — | — |
| 2025-02-05 | $4.90 | $4.90 | 523,400 | — | — |
| 2025-02-04 | $4.60 | $4.60 | 1,372,100 | — | — |
| 2025-02-03 | $4.20 | $4.20 | 212,100 | — | — |
| 2025-01-31 | $4.39 | $4.39 | 197,200 | — | — |
| 2025-01-30 | $4.26 | $4.26 | 85,200 | — | — |
| 2025-01-29 | $4.29 | $4.29 | 90,600 | — | — |
| 2025-01-28 | $4.38 | $4.38 | 210,500 | — | — |
| 2025-01-27 | $4.15 | $4.15 | 221,800 | — | — |
| 2025-01-24 | $4.12 | $4.12 | 282,600 | — | — |
| 2025-01-23 | $4.10 | $4.10 | 220,400 | — | — |
| 2025-01-22 | $4.09 | $4.09 | 337,400 | — | — |
| 2025-01-21 | $4.14 | $4.14 | 175,300 | — | — |
| 2025-01-17 | $4.09 | $4.09 | 193,000 | — | — |
| 2025-01-16 | $4.00 | $4.00 | 27,800 | — | — |
| 2025-01-15 | $3.94 | $3.94 | 132,400 | — | — |
| 2025-01-14 | $4.07 | $4.07 | 85,300 | — | — |
| 2025-01-13 | $3.95 | $3.95 | 285,600 | — | — |
| 2025-01-10 | $3.96 | $3.96 | 26,500 | — | — |
| 2025-01-08 | $4.00 | $4.00 | 59,000 | — | — |
| 2025-01-07 | $4.01 | $4.01 | 51,000 | — | — |
| 2025-01-06 | $4.00 | $4.00 | 178,400 | — | — |
| 2025-01-03 | $3.90 | $3.90 | 81,100 | — | — |
| 2025-01-02 | $3.89 | $3.88 | 67,100 | — | — |