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
- 1993-05-13 to 2026-08-27
- 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 | $2.36 | $3.20 | 4,100 | — | — |
| 2025-12-30 | $2.19 | $2.97 | 16,400 | — | — |
| 2025-12-29 | $2.29 | $3.11 | 9,000 | — | — |
| 2025-12-26 | $2.39 | $3.24 | 15,600 | — | — |
| 2025-12-24 | $2.52 | $3.42 | 13,400 | — | — |
| 2025-12-23 | $2.50 | $3.39 | 14,600 | — | — |
| 2025-12-22 | $2.30 | $3.12 | 44,300 | — | — |
| 2025-12-19 | $2.25 | $3.05 | 400 | — | — |
| 2025-12-18 | $2.33 | $3.16 | 6,200 | — | — |
| 2025-12-17 | $2.46 | $3.34 | 23,600 | — | — |
| 2025-12-16 | $2.40 | $3.26 | 3,200 | — | — |
| 2025-12-15 | $2.50 | $3.39 | 12,200 | — | — |
| 2025-12-12 | $2.35 | $3.19 | 0 | — | — |
| 2025-12-11 | $2.35 | $3.19 | 3,000 | — | — |
| 2025-12-10 | $2.50 | $3.39 | 1,500 | — | — |
| 2025-12-09 | $2.51 | $3.41 | 2,500 | — | — |
| 2025-12-08 | $2.70 | $3.67 | 200 | — | — |
| 2025-12-05 | $2.70 | $3.67 | 4,100 | — | — |
| 2025-12-04 | $2.65 | $3.60 | 4,200 | — | — |
| 2025-12-03 | $2.70 | $3.67 | 11,000 | — | — |
| 2025-12-02 | $2.60 | $3.53 | 4,600 | — | — |
| 2025-12-01 | $2.27 | $3.08 | 1,600 | — | — |
| 2025-11-28 | $2.66 | $3.61 | 5,000 | — | — |
| 2025-11-26 | $2.41 | $3.27 | 600 | — | — |
| 2025-11-25 | $2.46 | $3.34 | 2,200 | — | — |
| 2025-11-24 | $2.54 | $3.45 | 31,300 | — | — |
| 2025-11-21 | $2.36 | $3.20 | 600 | — | — |
| 2025-11-20 | $2.62 | $3.56 | 2,500 | — | — |
| 2025-11-19 | $2.62 | $3.56 | 4,100 | — | — |
| 2025-11-18 | $2.67 | $3.62 | 0 | — | — |
| 2025-11-17 | $2.67 | $3.62 | 1,000 | — | — |
| 2025-11-14 | $2.67 | $3.62 | 200 | — | — |
| 2025-11-13 | $2.67 | $3.62 | 200 | — | — |
| 2025-11-12 | $2.71 | $3.68 | 700 | — | — |
| 2025-11-11 | $2.69 | $3.65 | 0 | — | — |
| 2025-11-10 | $2.69 | $3.65 | 800 | — | — |
| 2025-11-07 | $2.67 | $3.62 | 11,400 | — | — |
| 2025-11-06 | $2.75 | $3.73 | 4,900 | — | — |
| 2025-11-05 | $3.00 | $4.07 | 1,700 | — | — |
| 2025-11-04 | $2.90 | $3.94 | 0 | — | — |
| 2025-11-03 | $2.90 | $3.94 | 1,900 | — | — |
| 2025-10-31 | $3.10 | $4.21 | 1,100 | — | — |
| 2025-10-30 | $3.10 | $4.21 | 0 | — | — |
| 2025-10-29 | $3.10 | $4.21 | 1,200 | — | — |
| 2025-10-28 | $3.25 | $4.41 | 0 | — | — |
| 2025-10-27 | $3.25 | $4.41 | 700 | — | — |
| 2025-10-24 | $3.25 | $4.41 | 4,100 | — | — |
| 2025-10-23 | $3.31 | $4.49 | 500 | — | — |
| 2025-10-22 | $3.02 | $4.10 | 300 | — | — |
| 2025-10-21 | $3.20 | $4.34 | 6,700 | — | — |
| 2025-10-20 | $3.23 | $4.38 | 4,600 | — | — |
| 2025-10-17 | $3.16 | $4.29 | 9,100 | — | — |
| 2025-10-16 | $2.95 | $4.00 | 700 | — | — |
| 2025-10-15 | $2.74 | $3.72 | 1,300 | — | — |
| 2025-10-14 | $2.72 | $3.69 | 1,000 | — | — |
| 2025-10-13 | $2.80 | $3.80 | 800 | — | — |
| 2025-10-10 | $2.80 | $3.80 | 700 | — | — |
| 2025-10-09 | $2.86 | $3.88 | 500 | — | — |
| 2025-10-08 | $2.87 | $3.90 | 2,900 | — | — |
| 2025-10-07 | $2.80 | $3.80 | 300 | — | — |
| 2025-10-06 | $2.85 | $3.87 | 2,300 | — | — |
| 2025-10-03 | $3.10 | $4.21 | 300 | — | — |
| 2025-10-02 | $3.22 | $4.37 | 0 | — | — |
| 2025-10-01 | $3.22 | $4.37 | 0 | — | — |
| 2025-09-30 | $3.22 | $4.37 | 1,200 | — | — |
| 2025-09-29 | $3.34 | $4.53 | 2,800 | — | — |
| 2025-09-26 | $3.38 | $4.59 | 0 | — | — |
| 2025-09-25 | $3.38 | $4.59 | 0 | — | — |
| 2025-09-24 | $3.38 | $4.59 | 1,400 | — | — |
| 2025-09-23 | $3.57 | $4.85 | 2,500 | — | — |
| 2025-09-22 | $3.52 | $4.78 | 0 | — | — |
| 2025-09-19 | $3.52 | $4.78 | 2,100 | — | — |
| 2025-09-18 | $3.62 | $4.91 | 4,800 | — | — |
| 2025-09-17 | $3.68 | $5.00 | 1,100 | — | — |
| 2025-09-16 | $3.80 | $5.16 | 1,200 | — | — |
| 2025-09-15 | $3.80 | $5.16 | 4,200 | — | — |
| 2025-09-12 | $4.00 | $5.43 | 1,700 | — | — |
| 2025-09-11 | $3.92 | $5.32 | 13,100 | — | — |
| 2025-09-10 | $3.45 | $4.68 | 900 | — | — |
| 2025-09-09 | $3.49 | $4.74 | 0 | — | — |
| 2025-09-08 | $3.49 | $4.74 | 3,000 | — | — |
| 2025-09-05 | $3.48 | $4.72 | 700 | — | — |
| 2025-09-04 | $3.37 | $4.57 | 400 | — | — |
| 2025-09-03 | $3.07 | $4.17 | 900 | — | — |
| 2025-09-02 | $2.92 | $3.96 | 4,800 | — | — |
| 2025-08-29 | $3.07 | $4.17 | 600 | — | — |
| 2025-08-28 | $2.96 | $4.02 | 0 | — | — |
| 2025-08-27 | $2.96 | $4.02 | 2,700 | — | — |
| 2025-08-26 | $3.00 | $4.07 | 12,400 | — | — |
| 2025-08-25 | $3.11 | $4.22 | 1,100 | — | — |
| 2025-08-22 | $3.11 | $4.22 | 3,300 | — | — |
| 2025-08-21 | $2.70 | $3.67 | 500 | — | — |
| 2025-08-20 | $2.72 | $3.69 | 1,000 | — | — |
| 2025-08-19 | $2.73 | $3.71 | 2,600 | — | — |
| 2025-08-18 | $2.85 | $3.87 | 16,100 | — | — |
| 2025-08-15 | $2.73 | $3.71 | 0 | — | — |
| 2025-08-14 | $2.73 | $3.71 | 200 | — | — |
| 2025-08-13 | $2.77 | $3.76 | 2,200 | — | — |
| 2025-08-12 | $2.84 | $3.86 | 11,500 | — | — |
| 2025-08-11 | $2.84 | $3.86 | 8,500 | — | — |
| 2025-08-08 | $2.68 | $3.64 | 200 | — | — |
| 2025-08-07 | $2.65 | $3.60 | 20,400 | — | — |
| 2025-08-06 | $2.80 | $3.80 | 10,000 | — | — |
| 2025-08-05 | $2.77 | $3.76 | 6,600 | — | — |
| 2025-08-04 | $2.87 | $3.90 | 46,000 | — | — |
| 2025-08-01 | $2.62 | $3.56 | 11,300 | — | — |
| 2025-07-31 | $2.66 | $3.61 | 0 | — | — |
| 2025-07-30 | $2.66 | $3.61 | 5,100 | — | — |
| 2025-07-29 | $2.70 | $3.67 | 5,400 | — | — |
| 2025-07-28 | $2.75 | $3.73 | 8,200 | — | — |
| 2025-07-25 | $2.85 | $3.87 | 0 | — | — |
| 2025-07-24 | $2.85 | $3.87 | 5,400 | — | — |
| 2025-07-23 | $2.76 | $3.75 | 0 | — | — |
| 2025-07-22 | $2.76 | $3.75 | 2,100 | — | — |
| 2025-07-21 | $2.75 | $3.73 | 3,000 | — | — |
| 2025-07-18 | $2.75 | $3.73 | 3,300 | — | — |
| 2025-07-17 | $2.89 | $3.92 | 5,900 | — | — |
| 2025-07-16 | $2.90 | $3.94 | 13,600 | — | — |
| 2025-07-15 | $2.75 | $3.73 | 366,600 | — | — |
| 2025-07-14 | $3.00 | $4.07 | 4,700 | — | — |
| 2025-07-11 | $3.25 | $4.41 | 2,000 | — | — |
| 2025-07-10 | $3.05 | $4.14 | 600 | — | — |
| 2025-07-09 | $3.11 | $4.22 | 16,600 | — | — |
| 2025-07-08 | $3.16 | $4.29 | 0 | — | — |
| 2025-07-07 | $3.16 | $4.29 | 900 | — | — |
| 2025-07-03 | $3.45 | $4.68 | 700 | — | — |
| 2025-07-02 | $3.57 | $4.85 | 6,500 | — | — |
| 2025-07-01 | $3.78 | $5.13 | 400 | — | — |
| 2025-06-30 | $3.64 | $4.94 | 0 | — | — |
| 2025-06-27 | $3.64 | $4.94 | 0 | — | — |
| 2025-06-26 | $3.64 | $4.94 | 0 | — | — |
| 2025-06-25 | $3.64 | $4.94 | 300 | — | — |
| 2025-06-24 | $3.53 | $4.79 | 1,100 | — | — |
| 2025-06-23 | $3.29 | $4.47 | 600 | — | — |
| 2025-06-20 | $3.51 | $4.76 | 0 | — | — |
| 2025-06-18 | $3.51 | $4.76 | 200 | — | — |
| 2025-06-17 | $3.61 | $4.90 | 0 | — | — |
| 2025-06-16 | $3.61 | $4.90 | 2,900 | — | — |
| 2025-06-13 | $3.91 | $5.31 | 800 | — | — |
| 2025-06-12 | $4.10 | $5.57 | 3,000 | — | — |
| 2025-06-11 | $3.96 | $5.38 | 0 | — | — |
| 2025-06-10 | $3.96 | $5.38 | 100 | — | — |
| 2025-06-09 | $4.04 | $5.48 | 1,000 | — | — |
| 2025-06-06 | $4.15 | $5.63 | 0 | — | — |
| 2025-06-05 | $4.15 | $5.63 | 5,400 | — | — |
| 2025-06-04 | $4.38 | $5.95 | 7,500 | — | — |
| 2025-06-03 | $4.30 | $5.84 | 2,200 | — | — |
| 2025-06-02 | $4.35 | $5.90 | 300 | — | — |
| 2025-05-30 | $4.28 | $5.81 | 3,100 | — | — |
| 2025-05-29 | $4.19 | $5.69 | 9,400 | — | — |
| 2025-05-28 | $4.12 | $5.59 | 4,700 | — | — |
| 2025-05-27 | $3.54 | $4.81 | 34,200 | — | — |
| 2025-05-23 | $3.25 | $4.41 | 4,400 | — | — |
| 2025-05-22 | $3.14 | $4.26 | 300 | — | — |
| 2025-05-21 | $3.40 | $4.62 | 400 | — | — |
| 2025-05-20 | $3.35 | $4.55 | 6,200 | — | — |
| 2025-05-19 | $3.50 | $4.75 | 7,300 | — | — |
| 2025-05-16 | $3.42 | $4.64 | 4,100 | — | — |
| 2025-05-15 | $3.50 | $4.75 | 1,600 | — | — |
| 2025-05-14 | $3.50 | $4.75 | 3,100 | — | — |
| 2025-05-13 | $3.67 | $4.98 | 5,700 | — | — |
| 2025-05-12 | $3.73 | $5.06 | 1,700 | — | — |
| 2025-05-09 | $3.70 | $5.02 | 3,900 | — | — |
| 2025-05-08 | $3.69 | $5.01 | 16,400 | — | — |
| 2025-05-07 | $3.81 | $5.17 | 7,100 | — | — |
| 2025-05-06 | $3.85 | $5.23 | 2,700 | — | — |
| 2025-05-05 | $3.85 | $5.23 | 7,400 | — | — |
| 2025-05-02 | $4.00 | $5.43 | 2,100 | — | — |
| 2025-05-01 | $4.12 | $5.59 | 3,300 | — | — |
| 2025-04-30 | $4.05 | $5.50 | 2,400 | — | — |
| 2025-04-29 | $4.45 | $6.04 | 0 | — | — |
| 2025-04-28 | $4.45 | $6.04 | 200 | — | — |
| 2025-04-25 | $4.33 | $5.88 | 5,100 | — | — |
| 2025-04-24 | $4.49 | $6.09 | 36,400 | — | — |
| 2025-04-23 | $3.95 | $5.36 | 6,100 | — | — |
| 2025-04-22 | $4.01 | $5.44 | 3,600 | — | — |
| 2025-04-21 | $4.06 | $5.51 | 3,400 | — | — |
| 2025-04-17 | $4.03 | $5.47 | 3,200 | — | — |
| 2025-04-16 | $4.08 | $5.54 | 400 | — | — |
| 2025-04-15 | $4.01 | $5.44 | 400 | — | — |
| 2025-04-14 | $4.18 | $5.67 | 2,700 | — | — |
| 2025-04-11 | $4.18 | $5.67 | 1,900 | — | — |
| 2025-04-10 | $4.35 | $5.90 | 600 | — | — |
| 2025-04-09 | $4.46 | $6.05 | 11,600 | — | — |
| 2025-04-08 | $3.90 | $5.29 | 12,400 | — | — |
| 2025-04-07 | $4.30 | $5.84 | 77,600 | — | — |
| 2025-04-04 | $3.86 | $5.24 | 3,400 | — | — |
| 2025-04-03 | $4.50 | $6.11 | 19,900 | — | — |
| 2025-04-02 | $4.97 | $6.75 | 11,100 | — | — |
| 2025-04-01 | $5.00 | $6.79 | 3,100 | — | — |
| 2025-03-31 | $4.91 | $6.66 | 0 | — | — |
| 2025-03-28 | $4.91 | $6.66 | 0 | — | — |
| 2025-03-27 | $4.91 | $6.66 | 0 | — | — |
| 2025-03-26 | $4.91 | $6.66 | 1,500 | — | — |
| 2025-03-25 | $4.90 | $6.65 | 1,800 | — | — |
| 2025-03-24 | $4.73 | $6.42 | 500 | — | — |
| 2025-03-21 | $4.79 | $6.50 | 600 | — | — |
| 2025-03-20 | $4.69 | $6.37 | 400 | — | — |
| 2025-03-19 | $4.55 | $6.18 | 0 | — | — |
| 2025-03-18 | $4.55 | $6.18 | 6,600 | — | — |
| 2025-03-17 | $4.50 | $6.11 | 800 | — | — |
| 2025-03-14 | $4.57 | $6.20 | 300 | — | — |
| 2025-03-13 | $4.65 | $6.31 | 0 | — | — |
| 2025-03-12 | $4.65 | $6.31 | 3,100 | — | — |
| 2025-03-11 | $4.57 | $6.20 | 3,700 | — | — |
| 2025-03-10 | $4.76 | $6.46 | 1,100 | — | — |
| 2025-03-07 | $4.75 | $6.45 | 65,200 | — | — |
| 2025-03-06 | $4.75 | $6.45 | 500 | — | — |
| 2025-03-05 | $4.75 | $6.45 | 1,500 | — | — |
| 2025-03-04 | $4.93 | $6.69 | 23,600 | — | — |
| 2025-03-03 | $4.80 | $6.52 | 4,000 | — | — |
| 2025-02-28 | $4.74 | $6.43 | 2,500 | — | — |
| 2025-02-27 | $4.75 | $6.45 | 4,600 | — | — |
| 2025-02-26 | $4.88 | $6.62 | 400 | — | — |
| 2025-02-25 | $4.90 | $6.65 | 0 | — | — |
| 2025-02-24 | $4.90 | $6.65 | 0 | — | — |
| 2025-02-21 | $4.90 | $6.65 | 8,700 | — | — |
| 2025-02-20 | $4.75 | $6.45 | 2,500 | — | — |
| 2025-02-19 | $4.77 | $6.47 | 8,600 | — | — |
| 2025-02-18 | $4.85 | $6.58 | 0 | — | — |
| 2025-02-14 | $4.85 | $6.58 | 1,200 | — | — |
| 2025-02-13 | $4.90 | $6.65 | 9,700 | — | — |
| 2025-02-12 | $5.00 | $6.79 | 1,200 | — | — |
| 2025-02-11 | $4.88 | $6.62 | 400 | — | — |
| 2025-02-10 | $4.88 | $6.62 | 1,100 | — | — |
| 2025-02-07 | $4.86 | $6.60 | 14,200 | — | — |
| 2025-02-06 | $5.00 | $6.79 | 28,000 | — | — |
| 2025-02-05 | $4.75 | $6.45 | 1,300 | — | — |
| 2025-02-04 | $4.76 | $6.46 | 0 | — | — |
| 2025-02-03 | $4.76 | $6.46 | 400 | — | — |
| 2025-01-31 | $4.71 | $6.39 | 6,200 | — | — |
| 2025-01-30 | $5.00 | $6.79 | 41,600 | — | — |
| 2025-01-29 | $4.90 | $6.65 | 300 | — | — |
| 2025-01-28 | $4.94 | $6.71 | 6,200 | — | — |
| 2025-01-27 | $4.80 | $6.52 | 6,300 | — | — |
| 2025-01-24 | $5.02 | $6.81 | 3,800 | — | — |
| 2025-01-23 | $5.20 | $7.06 | 800 | — | — |
| 2025-01-22 | $4.85 | $6.58 | 13,100 | — | — |
| 2025-01-21 | $4.95 | $6.72 | 49,900 | — | — |
| 2025-01-17 | $4.91 | $6.66 | 36,500 | — | — |
| 2025-01-16 | $4.63 | $6.28 | 20,300 | — | — |
| 2025-01-15 | $4.67 | $6.34 | 2,000 | — | — |
| 2025-01-14 | $4.79 | $6.50 | 17,300 | — | — |
| 2025-01-13 | $4.55 | $6.18 | 12,800 | — | — |
| 2025-01-10 | $4.54 | $6.16 | 3,400 | — | — |
| 2025-01-08 | $4.87 | $6.61 | 1,700 | — | — |
| 2025-01-07 | $4.77 | $6.47 | 8,100 | — | — |
| 2025-01-06 | $4.67 | $6.34 | 28,500 | — | — |
| 2025-01-03 | $4.75 | $6.45 | 23,300 | — | — |
| 2025-01-02 | $4.65 | $6.31 | 3,200 | — | — |