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
- 1993-05-28 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 | $4.13 | $6.64 | 23,176,800 | — | — |
| 2025-12-30 | $4.13 | $6.64 | 24,077,400 | — | — |
| 2025-12-29 | $4.07 | $6.54 | 23,293,800 | — | — |
| 2025-12-26 | $4.02 | $6.46 | 18,758,800 | — | — |
| 2025-12-24 | $4.01 | $6.44 | 14,709,400 | — | — |
| 2025-12-23 | $4.03 | $6.48 | 27,081,300 | — | — |
| 2025-12-22 | $4.01 | $6.44 | 21,694,600 | — | — |
| 2025-12-19 | $3.97 | $6.38 | 42,318,000 | — | — |
| 2025-12-18 | $3.92 | $6.30 | 28,585,400 | — | — |
| 2025-12-17 | $3.95 | $6.35 | 35,688,600 | — | — |
| 2025-12-16 | $3.84 | $6.17 | 44,566,600 | — | — |
| 2025-12-15 | $4.08 | $6.56 | 30,968,100 | — | — |
| 2025-12-12 | $4.13 | $6.64 | 33,739,100 | — | — |
| 2025-12-11 | $4.28 | $6.88 | 31,128,900 | — | — |
| 2025-12-10 | $4.30 | $6.91 | 50,756,300 | — | — |
| 2025-12-09 | $4.45 | $7.15 | 25,334,500 | — | — |
| 2025-12-08 | $4.44 | $7.14 | 18,603,700 | — | — |
| 2025-12-05 | $4.44 | $7.14 | 20,598,100 | — | — |
| 2025-12-04 | $4.43 | $7.12 | 22,811,800 | — | — |
| 2025-12-03 | $4.45 | $7.15 | 31,726,100 | — | — |
| 2025-12-02 | $4.31 | $6.93 | 27,410,900 | — | — |
| 2025-12-01 | $4.35 | $6.99 | 32,912,000 | — | — |
| 2025-11-28 | $4.41 | $7.09 | 19,312,500 | — | — |
| 2025-11-26 | $4.30 | $6.91 | 35,923,800 | — | — |
| 2025-11-25 | $4.05 | $6.51 | 37,720,600 | — | — |
| 2025-11-24 | $4.02 | $6.46 | 34,240,800 | — | — |
| 2025-11-21 | $3.89 | $6.25 | 39,422,300 | — | — |
| 2025-11-20 | $3.84 | $6.17 | 45,377,800 | — | — |
| 2025-11-19 | $4.10 | $6.59 | 29,122,600 | — | — |
| 2025-11-18 | $4.13 | $6.64 | 39,681,500 | — | — |
| 2025-11-17 | $4.08 | $6.56 | 49,373,400 | — | — |
| 2025-11-14 | $4.01 | $6.44 | 29,364,300 | — | — |
| 2025-11-13 | $4.01 | $6.44 | 41,391,300 | — | — |
| 2025-11-12 | $4.13 | $6.64 | 37,931,300 | — | — |
| 2025-11-11 | $4.23 | $6.80 | 53,935,700 | — | — |
| 2025-11-10 | $4.20 | $6.75 | 55,337,300 | — | — |
| 2025-11-07 | $3.98 | $6.40 | 38,766,900 | — | — |
| 2025-11-06 | $3.90 | $6.27 | 38,135,600 | — | — |
| 2025-11-05 | $3.90 | $6.27 | 41,843,000 | — | — |
| 2025-11-04 | $3.90 | $6.27 | 37,095,000 | — | — |
| 2025-11-03 | $3.96 | $6.36 | 56,887,500 | — | — |
| 2025-10-31 | $3.84 | $6.17 | 69,559,300 | — | — |
| 2025-10-30 | $3.91 | $6.28 | 59,227,200 | — | — |
| 2025-10-29 | $3.83 | $6.16 | 64,222,000 | — | — |
| 2025-10-28 | $3.75 | $6.03 | 53,738,300 | — | — |
| 2025-10-27 | $3.86 | $6.20 | 55,260,900 | — | — |
| 2025-10-24 | $3.90 | $6.27 | 78,302,500 | — | — |
| 2025-10-23 | $3.89 | $6.25 | 132,214,100 | — | — |
| 2025-10-22 | $3.42 | $5.50 | 77,396,600 | — | — |
| 2025-10-21 | $3.31 | $5.32 | 61,272,900 | — | — |
| 2025-10-20 | $3.29 | $5.29 | 48,533,400 | — | — |
| 2025-10-17 | $3.26 | $5.24 | 50,271,200 | — | — |
| 2025-10-16 | $3.23 | $5.19 | 64,137,100 | — | — |
| 2025-10-15 | $3.31 | $5.32 | 66,805,900 | — | — |
| 2025-10-14 | $3.12 | $5.01 | 62,533,900 | — | — |
| 2025-10-13 | $3.20 | $5.14 | 44,221,500 | — | — |
| 2025-10-10 | $3.08 | $4.95 | 52,229,800 | — | — |
| 2025-10-09 | $3.33 | $5.35 | 45,740,700 | — | — |
| 2025-10-08 | $3.40 | $5.46 | 50,826,300 | — | — |
| 2025-10-07 | $3.46 | $5.56 | 45,917,000 | — | — |
| 2025-10-06 | $3.43 | $5.51 | 55,098,500 | — | — |
| 2025-10-03 | $3.37 | $5.42 | 46,829,300 | — | — |
| 2025-10-02 | $3.30 | $5.30 | 45,261,600 | — | — |
| 2025-10-01 | $3.23 | $5.19 | 43,004,600 | — | — |
| 2025-09-30 | $3.12 | $5.01 | 54,976,300 | — | — |
| 2025-09-29 | $3.11 | $5.00 | 59,647,600 | — | — |
| 2025-09-26 | $3.19 | $5.13 | 71,885,000 | — | — |
| 2025-09-25 | $3.16 | $5.08 | 201,890,800 | — | — |
| 2025-09-24 | $3.64 | $5.85 | 39,731,200 | — | — |
| 2025-09-23 | $3.54 | $5.69 | 56,810,500 | — | — |
| 2025-09-22 | $3.39 | $5.45 | 28,119,500 | — | — |
| 2025-09-19 | $3.32 | $5.34 | 43,977,600 | — | — |
| 2025-09-18 | $3.46 | $5.56 | 26,327,300 | — | — |
| 2025-09-17 | $3.40 | $5.46 | 32,565,600 | — | — |
| 2025-09-16 | $3.47 | $5.58 | 27,109,900 | — | — |
| 2025-09-15 | $3.31 | $5.32 | 38,605,500 | — | — |
| 2025-09-12 | $3.30 | $5.30 | 25,775,800 | — | — |
| 2025-09-11 | $3.26 | $5.24 | 19,440,900 | — | — |
| 2025-09-10 | $3.24 | $5.21 | 24,291,200 | — | — |
| 2025-09-09 | $3.14 | $5.05 | 18,648,200 | — | — |
| 2025-09-08 | $3.16 | $5.08 | 28,133,200 | — | — |
| 2025-09-05 | $3.07 | $4.93 | 20,104,300 | — | — |
| 2025-09-04 | $3.10 | $4.98 | 25,638,700 | — | — |
| 2025-09-03 | $2.99 | $4.81 | 24,023,200 | — | — |
| 2025-09-02 | $3.06 | $4.92 | 26,504,800 | — | — |
| 2025-08-29 | $3.03 | $4.87 | 24,473,200 | — | — |
| 2025-08-28 | $3.10 | $4.98 | 24,238,500 | — | — |
| 2025-08-27 | $3.17 | $5.09 | 28,351,500 | — | — |
| 2025-08-26 | $3.04 | $4.89 | 14,627,600 | — | — |
| 2025-08-25 | $3.10 | $4.98 | 19,229,300 | — | — |
| 2025-08-22 | $3.04 | $4.89 | 29,762,500 | — | — |
| 2025-08-21 | $2.83 | $4.55 | 15,638,900 | — | — |
| 2025-08-20 | $2.80 | $4.50 | 20,988,400 | — | — |
| 2025-08-19 | $2.84 | $4.56 | 13,790,400 | — | — |
| 2025-08-18 | $2.95 | $4.74 | 17,714,200 | — | — |
| 2025-08-15 | $2.95 | $4.74 | 14,576,200 | — | — |
| 2025-08-14 | $3.01 | $4.84 | 24,304,100 | — | — |
| 2025-08-13 | $3.01 | $4.84 | 19,485,700 | — | — |
| 2025-08-12 | $2.94 | $4.73 | 17,663,200 | — | — |
| 2025-08-11 | $2.91 | $4.68 | 20,806,700 | — | — |
| 2025-08-08 | $3.10 | $4.98 | 24,031,200 | — | — |
| 2025-08-07 | $2.95 | $4.74 | 23,248,900 | — | — |
| 2025-08-06 | $3.03 | $4.87 | 38,921,700 | — | — |
| 2025-08-05 | $2.91 | $4.68 | 29,165,700 | — | — |
| 2025-08-04 | $2.81 | $4.52 | 21,780,100 | — | — |
| 2025-08-01 | $2.82 | $4.53 | 28,499,200 | — | — |
| 2025-07-31 | $2.92 | $4.69 | 24,100,700 | — | — |
| 2025-07-30 | $2.95 | $4.74 | 25,105,700 | — | — |
| 2025-07-29 | $3.04 | $4.89 | 32,202,200 | — | — |
| 2025-07-28 | $3.06 | $4.92 | 24,326,300 | — | — |
| 2025-07-25 | $3.00 | $4.82 | 21,536,200 | — | — |
| 2025-07-24 | $3.08 | $4.95 | 30,821,500 | — | — |
| 2025-07-23 | $3.09 | $4.97 | 35,556,300 | — | — |
| 2025-07-22 | $2.89 | $4.64 | 37,316,800 | — | — |
| 2025-07-21 | $2.64 | $4.24 | 25,190,600 | — | — |
| 2025-07-18 | $2.63 | $4.23 | 25,233,200 | — | — |
| 2025-07-17 | $2.60 | $4.18 | 43,250,900 | — | — |
| 2025-07-16 | $2.55 | $4.10 | 28,792,300 | — | — |
| 2025-07-15 | $2.64 | $4.24 | 32,547,800 | — | — |
| 2025-07-14 | $2.74 | $4.40 | 44,986,800 | — | — |
| 2025-07-11 | $2.85 | $4.58 | 27,524,200 | — | — |
| 2025-07-10 | $2.89 | $4.64 | 33,568,500 | — | — |
| 2025-07-09 | $2.86 | $4.60 | 32,288,600 | — | — |
| 2025-07-08 | $2.93 | $4.71 | 49,884,800 | — | — |
| 2025-07-07 | $2.71 | $4.36 | 41,252,800 | — | — |
| 2025-07-03 | $2.77 | $4.45 | 15,821,400 | — | — |
| 2025-07-02 | $2.80 | $4.50 | 32,847,900 | — | — |
| 2025-07-01 | $2.66 | $4.28 | 34,059,300 | — | — |
| 2025-06-30 | $2.59 | $4.16 | 29,792,400 | — | — |
| 2025-06-27 | $2.58 | $4.15 | 31,680,200 | — | — |
| 2025-06-26 | $2.63 | $4.23 | 33,060,300 | — | — |
| 2025-06-25 | $2.64 | $4.24 | 40,821,400 | — | — |
| 2025-06-24 | $2.70 | $4.34 | 41,374,400 | — | — |
| 2025-06-23 | $2.78 | $4.47 | 56,709,200 | — | — |
| 2025-06-20 | $2.91 | $4.68 | 61,339,600 | — | — |
| 2025-06-18 | $3.09 | $4.97 | 54,208,800 | — | — |
| 2025-06-17 | $3.21 | $5.16 | 42,998,800 | — | — |
| 2025-06-16 | $3.23 | $5.19 | 48,575,100 | — | — |
| 2025-06-13 | $3.32 | $5.34 | 66,548,500 | — | — |
| 2025-06-12 | $3.21 | $5.16 | 50,780,300 | — | — |
| 2025-06-11 | $3.20 | $5.14 | 47,922,000 | — | — |
| 2025-06-10 | $3.08 | $4.95 | 57,229,000 | — | — |
| 2025-06-09 | $2.87 | $4.61 | 38,691,200 | — | — |
| 2025-06-06 | $2.76 | $4.44 | 51,477,100 | — | — |
| 2025-06-05 | $2.69 | $4.32 | 63,189,000 | — | — |
| 2025-06-04 | $2.64 | $4.24 | 46,775,600 | — | — |
| 2025-06-03 | $2.72 | $4.37 | 61,244,100 | — | — |
| 2025-06-02 | $2.55 | $4.10 | 37,722,500 | — | — |
| 2025-05-30 | $2.49 | $4.00 | 34,186,500 | — | — |
| 2025-05-29 | $2.60 | $4.18 | 32,431,000 | — | — |
| 2025-05-28 | $2.57 | $4.13 | 31,626,300 | — | — |
| 2025-05-27 | $2.61 | $4.19 | 31,167,100 | — | — |
| 2025-05-23 | $2.49 | $4.00 | 32,936,700 | — | — |
| 2025-05-22 | $2.41 | $3.87 | 32,611,900 | — | — |
| 2025-05-21 | $2.46 | $3.95 | 35,114,900 | — | — |
| 2025-05-20 | $2.55 | $4.10 | 23,807,000 | — | — |
| 2025-05-19 | $2.59 | $4.16 | 43,386,800 | — | — |
| 2025-05-16 | $2.61 | $4.19 | 35,291,800 | — | — |
| 2025-05-15 | $2.66 | $4.28 | 39,824,800 | — | — |
| 2025-05-14 | $2.78 | $4.47 | 40,525,900 | — | — |
| 2025-05-13 | $2.73 | $4.39 | 34,300,600 | — | — |
| 2025-05-12 | $2.77 | $4.45 | 49,878,300 | — | — |
| 2025-05-09 | $2.61 | $4.19 | 38,194,100 | — | — |
| 2025-05-08 | $2.50 | $4.02 | 44,972,800 | — | — |
| 2025-05-07 | $2.30 | $3.70 | 42,427,400 | — | — |
| 2025-05-06 | $2.37 | $3.81 | 47,091,600 | — | — |
| 2025-05-05 | $2.30 | $3.70 | 35,811,100 | — | — |
| 2025-05-02 | $2.37 | $3.81 | 33,093,400 | — | — |
| 2025-05-01 | $2.34 | $3.76 | 50,432,700 | — | — |
| 2025-04-30 | $2.13 | $3.42 | 48,716,500 | — | — |
| 2025-04-29 | $2.20 | $3.54 | 50,547,800 | — | — |
| 2025-04-28 | $2.31 | $3.71 | 30,270,700 | — | — |
| 2025-04-25 | $2.33 | $3.74 | 25,427,700 | — | — |
| 2025-04-24 | $2.29 | $3.68 | 34,255,000 | — | — |
| 2025-04-23 | $2.17 | $3.49 | 43,676,600 | — | — |
| 2025-04-22 | $2.14 | $3.44 | 30,728,000 | — | — |
| 2025-04-21 | $2.13 | $3.42 | 31,849,400 | — | — |
| 2025-04-17 | $2.28 | $3.66 | 44,839,900 | — | — |
| 2025-04-16 | $2.16 | $3.47 | 47,605,300 | — | — |
| 2025-04-15 | $2.19 | $3.52 | 34,753,000 | — | — |
| 2025-04-14 | $2.22 | $3.57 | 38,764,300 | — | — |
| 2025-04-11 | $2.26 | $3.63 | 53,522,400 | — | — |
| 2025-04-10 | $2.17 | $3.49 | 42,607,900 | — | — |
| 2025-04-09 | $2.41 | $3.87 | 94,152,700 | — | — |
| 2025-04-08 | $2.19 | $3.52 | 77,259,500 | — | — |
| 2025-04-07 | $2.37 | $3.81 | 68,043,400 | — | — |
| 2025-04-04 | $2.17 | $3.49 | 77,363,000 | — | — |
| 2025-04-03 | $2.72 | $4.37 | 43,128,700 | — | — |
| 2025-04-02 | $3.16 | $5.08 | 62,341,000 | — | — |
| 2025-04-01 | $3.32 | $5.34 | 43,521,800 | — | — |
| 2025-03-31 | $3.17 | $5.09 | 31,514,300 | — | — |
| 2025-03-28 | $3.20 | $5.14 | 17,922,000 | — | — |
| 2025-03-27 | $3.30 | $5.30 | 33,527,000 | — | — |
| 2025-03-26 | $3.22 | $5.18 | 27,849,600 | — | — |
| 2025-03-25 | $3.14 | $5.05 | 39,574,900 | — | — |
| 2025-03-24 | $3.23 | $5.19 | 20,378,000 | — | — |
| 2025-03-21 | $3.19 | $5.13 | 40,861,300 | — | — |
| 2025-03-20 | $3.24 | $5.21 | 31,898,800 | — | — |
| 2025-03-19 | $3.15 | $5.06 | 47,384,600 | — | — |
| 2025-03-18 | $3.20 | $5.14 | 28,426,300 | — | — |
| 2025-03-17 | $3.17 | $5.09 | 43,292,700 | — | — |
| 2025-03-14 | $3.04 | $4.89 | 38,648,400 | — | — |
| 2025-03-13 | $2.85 | $4.58 | 39,729,100 | — | — |
| 2025-03-12 | $2.98 | $4.79 | 34,618,000 | — | — |
| 2025-03-11 | $2.94 | $4.73 | 39,934,200 | — | — |
| 2025-03-10 | $2.98 | $4.79 | 57,012,000 | — | — |
| 2025-03-07 | $3.04 | $4.89 | 39,530,600 | — | — |
| 2025-03-06 | $2.77 | $4.45 | 39,738,900 | — | — |
| 2025-03-05 | $2.73 | $4.39 | 38,977,500 | — | — |
| 2025-03-04 | $2.75 | $4.42 | 41,121,800 | — | — |
| 2025-03-03 | $2.67 | $4.29 | 62,261,900 | — | — |
| 2025-02-28 | $2.95 | $4.74 | 32,406,100 | — | — |
| 2025-02-27 | $3.04 | $4.89 | 32,050,700 | — | — |
| 2025-02-26 | $3.09 | $4.97 | 38,705,800 | — | — |
| 2025-02-25 | $3.19 | $5.13 | 36,883,200 | — | — |
| 2025-02-24 | $3.33 | $5.35 | 37,448,900 | — | — |
| 2025-02-21 | $3.36 | $5.40 | 39,123,500 | — | — |
| 2025-02-20 | $3.56 | $5.72 | 42,783,700 | — | — |
| 2025-02-19 | $3.44 | $5.53 | 33,008,000 | — | — |
| 2025-02-18 | $3.55 | $5.71 | 32,143,300 | — | — |
| 2025-02-14 | $3.53 | $5.67 | 33,962,100 | — | — |
| 2025-02-13 | $3.63 | $5.83 | 23,238,700 | — | — |
| 2025-02-12 | $3.72 | $5.98 | 23,937,600 | — | — |
| 2025-02-11 | $3.87 | $6.22 | 26,744,800 | — | — |
| 2025-02-10 | $3.74 | $6.01 | 25,472,200 | — | — |
| 2025-02-07 | $3.58 | $5.75 | 27,568,300 | — | — |
| 2025-02-06 | $3.75 | $6.03 | 31,884,100 | — | — |
| 2025-02-05 | $3.87 | $6.22 | 19,475,400 | — | — |
| 2025-02-04 | $3.89 | $6.25 | 32,521,500 | — | — |
| 2025-02-03 | $3.79 | $6.09 | 35,150,700 | — | — |
| 2025-01-31 | $3.92 | $6.30 | 31,445,100 | — | — |
| 2025-01-30 | $3.91 | $6.28 | 23,450,100 | — | — |
| 2025-01-29 | $3.83 | $6.16 | 24,329,300 | — | — |
| 2025-01-28 | $3.93 | $6.32 | 22,058,600 | — | — |
| 2025-01-27 | $3.83 | $6.16 | 33,358,300 | — | — |
| 2025-01-24 | $3.85 | $6.19 | 20,090,100 | — | — |
| 2025-01-23 | $3.86 | $6.20 | 21,817,200 | — | — |
| 2025-01-22 | $3.87 | $6.22 | 16,409,500 | — | — |
| 2025-01-21 | $3.96 | $6.36 | 25,080,300 | — | — |
| 2025-01-17 | $4.06 | $6.53 | 22,847,500 | — | — |
| 2025-01-16 | $4.10 | $6.59 | 27,604,700 | — | — |
| 2025-01-15 | $4.28 | $6.88 | 29,897,800 | — | — |
| 2025-01-14 | $4.07 | $6.54 | 21,513,700 | — | — |
| 2025-01-13 | $4.09 | $6.57 | 22,920,600 | — | — |
| 2025-01-10 | $4.03 | $6.48 | 32,114,000 | — | — |
| 2025-01-08 | $3.99 | $6.41 | 31,563,900 | — | — |
| 2025-01-07 | $4.16 | $6.69 | 33,873,200 | — | — |
| 2025-01-06 | $3.98 | $6.40 | 21,327,800 | — | — |
| 2025-01-03 | $3.96 | $6.36 | 19,179,300 | — | — |
| 2025-01-02 | $3.95 | $6.35 | 28,189,100 | — | — |