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
- 1991-06-05 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 | $3.95 | $7.39 | 45,800 | — | — |
| 2025-12-30 | $3.97 | $7.43 | 31,600 | — | — |
| 2025-12-29 | $4.08 | $7.63 | 68,200 | — | — |
| 2025-12-26 | $4.06 | $7.60 | 29,000 | — | — |
| 2025-12-24 | $3.83 | $7.17 | 3,900 | — | — |
| 2025-12-23 | $3.77 | $7.05 | 34,800 | — | — |
| 2025-12-22 | $3.74 | $7.00 | 32,500 | — | — |
| 2025-12-19 | $3.71 | $6.94 | 25,900 | — | — |
| 2025-12-18 | $3.85 | $7.20 | 18,200 | — | — |
| 2025-12-17 | $3.82 | $7.15 | 104,700 | — | — |
| 2025-12-16 | $3.96 | $7.41 | 48,800 | — | — |
| 2025-12-15 | $4.05 | $7.58 | 152,200 | — | — |
| 2025-12-12 | $4.08 | $7.63 | 74,500 | — | — |
| 2025-12-11 | $4.20 | $7.86 | 48,700 | — | — |
| 2025-12-10 | $4.42 | $8.27 | 311,400 | — | — |
| 2025-12-09 | $4.62 | $8.64 | 61,200 | — | — |
| 2025-12-08 | $4.49 | $8.40 | 57,900 | — | — |
| 2025-12-05 | $4.40 | $8.23 | 56,300 | — | — |
| 2025-12-04 | $4.27 | $7.99 | 51,400 | — | — |
| 2025-12-03 | $4.05 | $7.58 | 40,500 | — | — |
| 2025-12-02 | $4.00 | $7.48 | 18,000 | — | — |
| 2025-12-01 | $3.87 | $7.24 | 29,600 | — | — |
| 2025-11-28 | $3.81 | $7.13 | 46,400 | — | — |
| 2025-11-26 | $3.51 | $6.57 | 54,900 | — | — |
| 2025-11-25 | $3.63 | $6.79 | 95,800 | — | — |
| 2025-11-24 | $3.76 | $7.03 | 23,400 | — | — |
| 2025-11-21 | $3.77 | $7.05 | 40,100 | — | — |
| 2025-11-20 | $3.71 | $6.94 | 49,600 | — | — |
| 2025-11-19 | $3.72 | $6.96 | 53,200 | — | — |
| 2025-11-18 | $3.35 | $6.27 | 16,100 | — | — |
| 2025-11-17 | $3.28 | $6.14 | 42,600 | — | — |
| 2025-11-14 | $3.22 | $6.02 | 38,700 | — | — |
| 2025-11-13 | $3.22 | $6.02 | 16,100 | — | — |
| 2025-11-12 | $3.25 | $6.08 | 19,300 | — | — |
| 2025-11-11 | $3.21 | $6.01 | 25,200 | — | — |
| 2025-11-10 | $3.22 | $6.02 | 39,500 | — | — |
| 2025-11-07 | $3.06 | $5.73 | 18,300 | — | — |
| 2025-11-06 | $3.05 | $5.71 | 28,900 | — | — |
| 2025-11-05 | $3.08 | $5.76 | 39,800 | — | — |
| 2025-11-04 | $2.98 | $5.58 | 119,200 | — | — |
| 2025-11-03 | $3.03 | $5.67 | 179,900 | — | — |
| 2025-10-31 | $3.39 | $6.34 | 18,700 | — | — |
| 2025-10-30 | $3.40 | $6.28 | 39,900 | — | — |
| 2025-10-29 | $3.60 | $6.65 | 32,600 | — | — |
| 2025-10-28 | $3.62 | $6.69 | 47,000 | — | — |
| 2025-10-27 | $3.75 | $6.93 | 98,600 | — | — |
| 2025-10-24 | $3.38 | $6.24 | 313,600 | — | — |
| 2025-10-23 | $3.20 | $5.91 | 63,800 | — | — |
| 2025-10-22 | $3.31 | $6.11 | 45,000 | — | — |
| 2025-10-21 | $3.46 | $6.39 | 12,100 | — | — |
| 2025-10-20 | $3.44 | $6.35 | 12,900 | — | — |
| 2025-10-17 | $3.43 | $6.34 | 15,700 | — | — |
| 2025-10-16 | $3.54 | $6.54 | 7,600 | — | — |
| 2025-10-15 | $3.61 | $6.67 | 11,600 | — | — |
| 2025-10-14 | $3.41 | $6.30 | 37,400 | — | — |
| 2025-10-13 | $3.46 | $6.39 | 21,200 | — | — |
| 2025-10-10 | $3.55 | $6.56 | 40,900 | — | — |
| 2025-10-09 | $3.65 | $6.74 | 23,500 | — | — |
| 2025-10-08 | $3.82 | $7.06 | 32,800 | — | — |
| 2025-10-07 | $3.82 | $7.06 | 11,100 | — | — |
| 2025-10-06 | $3.81 | $7.04 | 20,900 | — | — |
| 2025-10-03 | $3.92 | $7.24 | 18,900 | — | — |
| 2025-10-02 | $3.83 | $7.07 | 22,800 | — | — |
| 2025-10-01 | $3.79 | $7.00 | 20,400 | — | — |
| 2025-09-30 | $3.87 | $7.15 | 24,200 | — | — |
| 2025-09-29 | $4.03 | $7.44 | 43,600 | — | — |
| 2025-09-26 | $3.82 | $7.06 | 19,300 | — | — |
| 2025-09-25 | $3.77 | $6.96 | 19,100 | — | — |
| 2025-09-24 | $3.84 | $7.09 | 24,200 | — | — |
| 2025-09-23 | $3.81 | $7.04 | 15,400 | — | — |
| 2025-09-22 | $3.88 | $7.17 | 17,900 | — | — |
| 2025-09-19 | $3.82 | $7.06 | 62,200 | — | — |
| 2025-09-18 | $3.96 | $7.32 | 14,200 | — | — |
| 2025-09-17 | $3.86 | $7.13 | 21,600 | — | — |
| 2025-09-16 | $3.80 | $7.02 | 14,900 | — | — |
| 2025-09-15 | $3.77 | $6.96 | 21,400 | — | — |
| 2025-09-12 | $3.90 | $7.20 | 27,500 | — | — |
| 2025-09-11 | $4.20 | $7.76 | 14,900 | — | — |
| 2025-09-10 | $4.00 | $7.39 | 19,100 | — | — |
| 2025-09-09 | $4.05 | $7.48 | 11,100 | — | — |
| 2025-09-08 | $4.12 | $7.61 | 11,700 | — | — |
| 2025-09-05 | $4.29 | $7.92 | 23,000 | — | — |
| 2025-09-04 | $4.29 | $7.92 | 8,300 | — | — |
| 2025-09-03 | $4.10 | $7.57 | 29,600 | — | — |
| 2025-09-02 | $4.20 | $7.76 | 23,100 | — | — |
| 2025-08-29 | $3.95 | $7.30 | 9,300 | — | — |
| 2025-08-28 | $3.86 | $7.13 | 21,200 | — | — |
| 2025-08-27 | $3.99 | $7.37 | 20,900 | — | — |
| 2025-08-26 | $3.90 | $7.20 | 23,300 | — | — |
| 2025-08-25 | $4.00 | $7.39 | 18,900 | — | — |
| 2025-08-22 | $4.01 | $7.41 | 31,700 | — | — |
| 2025-08-21 | $3.81 | $7.04 | 23,200 | — | — |
| 2025-08-20 | $3.77 | $6.96 | 34,800 | — | — |
| 2025-08-19 | $3.81 | $7.04 | 19,700 | — | — |
| 2025-08-18 | $3.83 | $7.07 | 22,800 | — | — |
| 2025-08-15 | $3.86 | $7.13 | 23,000 | — | — |
| 2025-08-14 | $3.90 | $7.20 | 17,700 | — | — |
| 2025-08-13 | $3.95 | $7.30 | 21,900 | — | — |
| 2025-08-12 | $4.08 | $7.54 | 53,100 | — | — |
| 2025-08-11 | $3.65 | $6.74 | 80,200 | — | — |
| 2025-08-08 | $3.98 | $7.35 | 46,200 | — | — |
| 2025-08-07 | $3.93 | $7.26 | 46,600 | — | — |
| 2025-08-06 | $4.18 | $7.72 | 12,000 | — | — |
| 2025-08-05 | $4.13 | $7.63 | 34,900 | — | — |
| 2025-08-04 | $4.17 | $7.70 | 16,800 | — | — |
| 2025-08-01 | $4.27 | $7.89 | 40,000 | — | — |
| 2025-07-31 | $4.40 | $8.05 | 14,600 | — | — |
| 2025-07-30 | $4.44 | $8.12 | 24,600 | — | — |
| 2025-07-29 | $4.62 | $8.45 | 18,900 | — | — |
| 2025-07-28 | $4.73 | $8.65 | 25,400 | — | — |
| 2025-07-25 | $4.85 | $8.87 | 23,700 | — | — |
| 2025-07-24 | $4.72 | $8.63 | 44,700 | — | — |
| 2025-07-23 | $4.87 | $8.91 | 15,600 | — | — |
| 2025-07-22 | $4.65 | $8.51 | 27,600 | — | — |
| 2025-07-21 | $4.61 | $8.43 | 36,900 | — | — |
| 2025-07-18 | $4.47 | $8.18 | 27,400 | — | — |
| 2025-07-17 | $4.68 | $8.56 | 50,100 | — | — |
| 2025-07-16 | $4.45 | $8.14 | 55,200 | — | — |
| 2025-07-15 | $4.58 | $8.38 | 45,400 | — | — |
| 2025-07-14 | $4.68 | $8.56 | 40,200 | — | — |
| 2025-07-11 | $4.88 | $8.93 | 50,700 | — | — |
| 2025-07-10 | $5.06 | $9.26 | 46,300 | — | — |
| 2025-07-09 | $5.02 | $9.18 | 41,600 | — | — |
| 2025-07-08 | $5.37 | $9.82 | 59,400 | — | — |
| 2025-07-07 | $5.17 | $9.46 | 67,500 | — | — |
| 2025-07-03 | $5.43 | $9.93 | 58,800 | — | — |
| 2025-07-02 | $5.09 | $9.31 | 30,500 | — | — |
| 2025-07-01 | $5.03 | $9.20 | 87,900 | — | — |
| 2025-06-30 | $5.10 | $9.33 | 333,300 | — | — |
| 2025-06-27 | $4.35 | $7.96 | 1,650,400 | — | — |
| 2025-06-26 | $3.77 | $6.90 | 47,600 | — | — |
| 2025-06-25 | $3.88 | $7.10 | 46,400 | — | — |
| 2025-06-24 | $3.97 | $7.26 | 49,600 | — | — |
| 2025-06-23 | $3.90 | $7.13 | 62,800 | — | — |
| 2025-06-20 | $3.66 | $6.69 | 64,300 | — | — |
| 2025-06-18 | $3.78 | $6.91 | 49,900 | — | — |
| 2025-06-17 | $3.87 | $7.08 | 48,600 | — | — |
| 2025-06-16 | $4.05 | $7.41 | 59,000 | — | — |
| 2025-06-13 | $3.71 | $6.79 | 50,900 | — | — |
| 2025-06-12 | $3.95 | $7.23 | 76,800 | — | — |
| 2025-06-11 | $4.00 | $7.32 | 138,800 | — | — |
| 2025-06-10 | $4.12 | $7.54 | 110,700 | — | — |
| 2025-06-09 | $3.77 | $6.90 | 103,200 | — | — |
| 2025-06-06 | $3.43 | $6.27 | 66,900 | — | — |
| 2025-06-05 | $3.37 | $6.16 | 71,500 | — | — |
| 2025-06-04 | $3.40 | $6.22 | 68,800 | — | — |
| 2025-06-03 | $3.53 | $6.46 | 57,300 | — | — |
| 2025-06-02 | $3.15 | $5.76 | 81,300 | — | — |
| 2025-05-30 | $3.33 | $6.09 | 48,300 | — | — |
| 2025-05-29 | $3.47 | $6.35 | 64,800 | — | — |
| 2025-05-28 | $3.17 | $5.80 | 123,100 | — | — |
| 2025-05-27 | $3.41 | $6.24 | 80,600 | — | — |
| 2025-05-23 | $3.22 | $5.89 | 53,000 | — | — |
| 2025-05-22 | $3.21 | $5.87 | 66,400 | — | — |
| 2025-05-21 | $3.16 | $5.78 | 34,200 | — | — |
| 2025-05-20 | $3.23 | $5.91 | 133,800 | — | — |
| 2025-05-19 | $3.14 | $5.74 | 65,200 | — | — |
| 2025-05-16 | $3.28 | $6.00 | 27,200 | — | — |
| 2025-05-15 | $3.33 | $6.09 | 31,600 | — | — |
| 2025-05-14 | $3.38 | $6.18 | 59,900 | — | — |
| 2025-05-13 | $3.32 | $6.07 | 97,200 | — | — |
| 2025-05-12 | $3.64 | $6.66 | 211,800 | — | — |
| 2025-05-09 | $3.23 | $5.91 | 83,600 | — | — |
| 2025-05-08 | $3.00 | $5.49 | 283,800 | — | — |
| 2025-05-07 | $3.29 | $6.02 | 99,100 | — | — |
| 2025-05-06 | $3.23 | $5.91 | 100,500 | — | — |
| 2025-05-05 | $3.46 | $6.33 | 72,800 | — | — |
| 2025-05-02 | $3.58 | $6.55 | 56,900 | — | — |
| 2025-05-01 | $3.53 | $6.46 | 66,000 | — | — |
| 2025-04-30 | $3.64 | $6.58 | 90,800 | — | — |
| 2025-04-29 | $3.47 | $6.27 | 72,600 | — | — |
| 2025-04-28 | $3.42 | $6.18 | 131,500 | — | — |
| 2025-04-25 | $3.59 | $6.49 | 76,700 | — | — |
| 2025-04-24 | $3.71 | $6.71 | 76,800 | — | — |
| 2025-04-23 | $3.72 | $6.72 | 80,800 | — | — |
| 2025-04-22 | $3.82 | $6.91 | 48,100 | — | — |
| 2025-04-21 | $3.79 | $6.85 | 55,800 | — | — |
| 2025-04-17 | $3.81 | $6.89 | 76,300 | — | — |
| 2025-04-16 | $3.81 | $6.89 | 72,900 | — | — |
| 2025-04-15 | $3.87 | $7.00 | 88,600 | — | — |
| 2025-04-14 | $4.00 | $7.23 | 76,100 | — | — |
| 2025-04-11 | $3.99 | $7.21 | 61,300 | — | — |
| 2025-04-10 | $4.03 | $7.28 | 71,400 | — | — |
| 2025-04-09 | $4.18 | $7.56 | 71,900 | — | — |
| 2025-04-08 | $4.13 | $7.47 | 81,200 | — | — |
| 2025-04-07 | $4.51 | $8.15 | 39,000 | — | — |
| 2025-04-04 | $4.68 | $8.46 | 61,100 | — | — |
| 2025-04-03 | $4.42 | $7.99 | 46,000 | — | — |
| 2025-04-02 | $4.82 | $8.71 | 28,800 | — | — |
| 2025-04-01 | $4.87 | $8.80 | 37,300 | — | — |
| 2025-03-31 | $4.93 | $8.91 | 38,000 | — | — |
| 2025-03-28 | $4.93 | $8.91 | 38,400 | — | — |
| 2025-03-27 | $5.13 | $9.27 | 31,100 | — | — |
| 2025-03-26 | $5.13 | $9.27 | 52,600 | — | — |
| 2025-03-25 | $5.02 | $9.07 | 37,400 | — | — |
| 2025-03-24 | $5.42 | $9.80 | 18,900 | — | — |
| 2025-03-21 | $5.40 | $9.76 | 92,900 | — | — |
| 2025-03-20 | $5.61 | $10.14 | 79,000 | — | — |
| 2025-03-19 | $5.60 | $10.12 | 30,300 | — | — |
| 2025-03-18 | $5.43 | $9.82 | 54,300 | — | — |
| 2025-03-17 | $5.03 | $9.09 | 83,100 | — | — |
| 2025-03-14 | $5.05 | $9.13 | 60,900 | — | — |
| 2025-03-13 | $4.81 | $8.69 | 198,600 | — | — |
| 2025-03-12 | $5.19 | $9.38 | 105,100 | — | — |
| 2025-03-11 | $5.13 | $9.27 | 94,800 | — | — |
| 2025-03-10 | $5.10 | $9.22 | 53,700 | — | — |
| 2025-03-07 | $5.18 | $9.36 | 17,800 | — | — |
| 2025-03-06 | $5.12 | $9.25 | 26,200 | — | — |
| 2025-03-05 | $5.00 | $9.04 | 26,200 | — | — |
| 2025-03-04 | $4.83 | $8.73 | 37,200 | — | — |
| 2025-03-03 | $4.88 | $8.82 | 47,400 | — | — |
| 2025-02-28 | $4.99 | $9.02 | 37,000 | — | — |
| 2025-02-27 | $4.98 | $9.00 | 34,100 | — | — |
| 2025-02-26 | $5.26 | $9.51 | 28,900 | — | — |
| 2025-02-25 | $5.17 | $9.35 | 51,900 | — | — |
| 2025-02-24 | $5.05 | $9.13 | 34,600 | — | — |
| 2025-02-21 | $5.03 | $9.09 | 30,500 | — | — |
| 2025-02-20 | $4.95 | $8.95 | 29,900 | — | — |
| 2025-02-19 | $5.00 | $9.04 | 69,200 | — | — |
| 2025-02-18 | $5.15 | $9.31 | 40,300 | — | — |
| 2025-02-14 | $5.20 | $9.40 | 32,600 | — | — |
| 2025-02-13 | $5.26 | $9.51 | 31,700 | — | — |
| 2025-02-12 | $5.00 | $9.04 | 102,600 | — | — |
| 2025-02-11 | $5.02 | $9.07 | 59,100 | — | — |
| 2025-02-10 | $5.11 | $9.24 | 84,400 | — | — |
| 2025-02-07 | $5.35 | $9.67 | 87,200 | — | — |
| 2025-02-06 | $5.30 | $9.58 | 49,900 | — | — |
| 2025-02-05 | $5.38 | $9.72 | 62,000 | — | — |
| 2025-02-04 | $5.62 | $10.16 | 78,900 | — | — |
| 2025-02-03 | $5.78 | $10.45 | 77,200 | — | — |
| 2025-01-31 | $6.48 | $11.71 | 225,100 | — | — |
| 2025-01-30 | $6.18 | $11.09 | 20,000 | — | — |
| 2025-01-29 | $6.29 | $11.29 | 27,300 | — | — |
| 2025-01-28 | $6.16 | $11.06 | 19,900 | — | — |
| 2025-01-27 | $6.03 | $10.82 | 44,100 | — | — |
| 2025-01-24 | $6.00 | $10.77 | 21,500 | — | — |
| 2025-01-23 | $6.08 | $10.91 | 26,500 | — | — |
| 2025-01-22 | $6.05 | $10.86 | 63,400 | — | — |
| 2025-01-21 | $6.24 | $11.20 | 55,400 | — | — |
| 2025-01-17 | $6.12 | $10.99 | 44,100 | — | — |
| 2025-01-16 | $5.85 | $10.50 | 42,300 | — | — |
| 2025-01-15 | $5.73 | $10.29 | 23,000 | — | — |
| 2025-01-14 | $5.65 | $10.14 | 29,400 | — | — |
| 2025-01-13 | $5.58 | $10.02 | 50,700 | — | — |
| 2025-01-10 | $5.43 | $9.75 | 25,500 | — | — |
| 2025-01-08 | $5.71 | $10.25 | 21,500 | — | — |
| 2025-01-07 | $5.69 | $10.21 | 32,100 | — | — |
| 2025-01-06 | $5.83 | $10.46 | 43,500 | — | — |
| 2025-01-03 | $5.81 | $10.43 | 28,200 | — | — |
| 2025-01-02 | $5.65 | $10.14 | 31,600 | — | — |