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
- 1993-10-25 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 | $5.02 | $10.10 | 49,600 | — | — |
| 2025-12-30 | $5.02 | $10.10 | 63,800 | — | — |
| 2025-12-29 | $5.06 | $10.18 | 104,000 | — | — |
| 2025-12-26 | $5.03 | $10.12 | 28,500 | — | — |
| 2025-12-24 | $5.19 | $10.44 | 33,600 | — | — |
| 2025-12-23 | $5.20 | $10.46 | 38,300 | — | — |
| 2025-12-22 | $5.30 | $10.66 | 57,700 | — | — |
| 2025-12-19 | $5.30 | $10.66 | 84,100 | — | — |
| 2025-12-18 | $5.42 | $10.91 | 35,700 | — | — |
| 2025-12-17 | $5.39 | $10.85 | 33,700 | — | — |
| 2025-12-16 | $5.56 | $11.19 | 39,200 | — | — |
| 2025-12-15 | $5.53 | $11.13 | 81,600 | — | — |
| 2025-12-12 | $5.34 | $10.74 | 74,700 | — | — |
| 2025-12-11 | $5.37 | $10.80 | 69,400 | — | — |
| 2025-12-10 | $5.25 | $10.56 | 70,600 | — | — |
| 2025-12-09 | $5.04 | $10.14 | 33,200 | — | — |
| 2025-12-08 | $5.14 | $10.34 | 93,400 | — | — |
| 2025-12-05 | $5.11 | $10.28 | 25,500 | — | — |
| 2025-12-04 | $5.18 | $10.42 | 32,700 | — | — |
| 2025-12-03 | $5.20 | $10.46 | 44,100 | — | — |
| 2025-12-02 | $5.25 | $10.56 | 50,500 | — | — |
| 2025-12-01 | $5.25 | $10.56 | 23,400 | — | — |
| 2025-11-28 | $5.27 | $10.60 | 20,500 | — | — |
| 2025-11-26 | $5.25 | $10.56 | 26,400 | — | — |
| 2025-11-25 | $5.26 | $10.58 | 22,800 | — | — |
| 2025-11-24 | $5.22 | $10.50 | 17,900 | — | — |
| 2025-11-21 | $5.29 | $10.64 | 49,000 | — | — |
| 2025-11-20 | $5.12 | $10.30 | 40,800 | — | — |
| 2025-11-19 | $5.15 | $10.36 | 50,700 | — | — |
| 2025-11-18 | $5.08 | $10.22 | 83,700 | — | — |
| 2025-11-17 | $5.06 | $10.18 | 49,200 | — | — |
| 2025-11-14 | $5.31 | $10.68 | 29,400 | — | — |
| 2025-11-13 | $5.30 | $10.66 | 25,600 | — | — |
| 2025-11-12 | $5.38 | $10.82 | 29,100 | — | — |
| 2025-11-11 | $5.41 | $10.89 | 21,100 | — | — |
| 2025-11-10 | $5.45 | $10.97 | 51,700 | — | — |
| 2025-11-07 | $5.49 | $11.05 | 33,800 | — | — |
| 2025-11-06 | $5.43 | $10.93 | 52,900 | — | — |
| 2025-11-05 | $5.54 | $11.15 | 45,100 | — | — |
| 2025-11-04 | $5.30 | $10.66 | 51,700 | — | — |
| 2025-11-03 | $5.20 | $10.46 | 63,600 | — | — |
| 2025-10-31 | $5.18 | $10.42 | 55,400 | — | — |
| 2025-10-30 | $5.17 | $10.40 | 39,300 | — | — |
| 2025-10-29 | $5.13 | $10.32 | 121,600 | — | — |
| 2025-10-28 | $5.07 | $10.20 | 39,800 | — | — |
| 2025-10-27 | $5.18 | $10.42 | 26,600 | — | — |
| 2025-10-24 | $5.28 | $10.62 | 29,500 | — | — |
| 2025-10-23 | $5.20 | $10.46 | 26,900 | — | — |
| 2025-10-22 | $5.31 | $10.68 | 35,700 | — | — |
| 2025-10-21 | $5.23 | $10.52 | 25,700 | — | — |
| 2025-10-20 | $5.16 | $10.38 | 44,400 | — | — |
| 2025-10-17 | $5.06 | $10.18 | 62,300 | — | — |
| 2025-10-16 | $5.02 | $10.10 | 108,600 | — | — |
| 2025-10-15 | $5.33 | $10.72 | 67,300 | — | — |
| 2025-10-14 | $5.33 | $10.72 | 45,800 | — | — |
| 2025-10-13 | $5.24 | $10.54 | 60,800 | — | — |
| 2025-10-10 | $5.05 | $10.16 | 62,900 | — | — |
| 2025-10-09 | $5.13 | $10.32 | 39,300 | — | — |
| 2025-10-08 | $5.30 | $10.62 | 60,800 | — | — |
| 2025-10-07 | $5.25 | $10.52 | 41,200 | — | — |
| 2025-10-06 | $5.28 | $10.58 | 37,300 | — | — |
| 2025-10-03 | $5.21 | $10.44 | 25,000 | — | — |
| 2025-10-02 | $5.17 | $10.36 | 41,000 | — | — |
| 2025-10-01 | $5.32 | $10.66 | 32,500 | — | — |
| 2025-09-30 | $5.37 | $10.76 | 52,500 | — | — |
| 2025-09-29 | $5.35 | $10.72 | 128,500 | — | — |
| 2025-09-26 | $5.40 | $10.82 | 218,600 | — | — |
| 2025-09-25 | $5.15 | $10.32 | 52,600 | — | — |
| 2025-09-24 | $5.18 | $10.38 | 141,900 | — | — |
| 2025-09-23 | $5.14 | $10.30 | 129,300 | — | — |
| 2025-09-22 | $5.15 | $10.32 | 68,900 | — | — |
| 2025-09-19 | $5.15 | $10.32 | 189,000 | — | — |
| 2025-09-18 | $5.21 | $10.44 | 98,600 | — | — |
| 2025-09-17 | $5.10 | $10.22 | 91,300 | — | — |
| 2025-09-16 | $4.95 | $9.92 | 88,000 | — | — |
| 2025-09-15 | $4.88 | $9.78 | 39,300 | — | — |
| 2025-09-12 | $4.85 | $9.72 | 24,600 | — | — |
| 2025-09-11 | $4.97 | $9.96 | 28,300 | — | — |
| 2025-09-10 | $4.84 | $9.70 | 58,500 | — | — |
| 2025-09-09 | $4.99 | $10.00 | 31,200 | — | — |
| 2025-09-08 | $5.05 | $10.12 | 48,700 | — | — |
| 2025-09-05 | $5.04 | $10.10 | 44,600 | — | — |
| 2025-09-04 | $5.00 | $10.02 | 52,900 | — | — |
| 2025-09-03 | $4.83 | $9.68 | 71,000 | — | — |
| 2025-09-02 | $4.93 | $9.88 | 24,300 | — | — |
| 2025-08-29 | $5.06 | $10.14 | 24,900 | — | — |
| 2025-08-28 | $5.11 | $10.24 | 33,100 | — | — |
| 2025-08-27 | $5.10 | $10.22 | 36,300 | — | — |
| 2025-08-26 | $5.02 | $10.06 | 49,000 | — | — |
| 2025-08-25 | $5.00 | $10.02 | 37,100 | — | — |
| 2025-08-22 | $5.13 | $10.28 | 56,700 | — | — |
| 2025-08-21 | $4.91 | $9.84 | 24,800 | — | — |
| 2025-08-20 | $4.99 | $10.00 | 25,500 | — | — |
| 2025-08-19 | $4.96 | $9.94 | 37,400 | — | — |
| 2025-08-18 | $4.94 | $9.90 | 72,400 | — | — |
| 2025-08-15 | $5.06 | $10.14 | 136,200 | — | — |
| 2025-08-14 | $5.14 | $10.30 | 43,000 | — | — |
| 2025-08-13 | $5.17 | $10.36 | 33,800 | — | — |
| 2025-08-12 | $5.13 | $10.28 | 62,600 | — | — |
| 2025-08-11 | $4.94 | $9.90 | 33,400 | — | — |
| 2025-08-08 | $4.92 | $9.86 | 27,700 | — | — |
| 2025-08-07 | $4.88 | $9.78 | 60,600 | — | — |
| 2025-08-06 | $4.96 | $9.94 | 34,800 | — | — |
| 2025-08-05 | $4.90 | $9.82 | 85,300 | — | — |
| 2025-08-04 | $4.86 | $9.74 | 44,900 | — | — |
| 2025-08-01 | $4.82 | $9.66 | 63,900 | — | — |
| 2025-07-31 | $4.93 | $9.88 | 83,500 | — | — |
| 2025-07-30 | $5.19 | $10.40 | 70,000 | — | — |
| 2025-07-29 | $5.40 | $10.82 | 49,600 | — | — |
| 2025-07-28 | $5.40 | $10.82 | 35,800 | — | — |
| 2025-07-25 | $5.38 | $10.78 | 79,100 | — | — |
| 2025-07-24 | $5.39 | $10.80 | 70,100 | — | — |
| 2025-07-23 | $5.54 | $11.10 | 52,300 | — | — |
| 2025-07-22 | $5.53 | $11.08 | 87,700 | — | — |
| 2025-07-21 | $5.52 | $11.06 | 106,900 | — | — |
| 2025-07-18 | $5.46 | $10.94 | 59,000 | — | — |
| 2025-07-17 | $5.45 | $10.92 | 123,900 | — | — |
| 2025-07-16 | $5.47 | $10.96 | 160,300 | — | — |
| 2025-07-15 | $5.46 | $10.94 | 115,400 | — | — |
| 2025-07-14 | $5.70 | $11.43 | 195,500 | — | — |
| 2025-07-11 | $5.67 | $11.37 | 99,500 | — | — |
| 2025-07-10 | $5.70 | $11.43 | 168,600 | — | — |
| 2025-07-09 | $5.70 | $11.39 | 195,100 | — | — |
| 2025-07-08 | $5.70 | $11.39 | 170,200 | — | — |
| 2025-07-07 | $5.70 | $11.39 | 139,600 | — | — |
| 2025-07-03 | $5.75 | $11.49 | 86,600 | — | — |
| 2025-07-02 | $5.68 | $11.35 | 201,100 | — | — |
| 2025-07-01 | $5.68 | $11.35 | 144,000 | — | — |
| 2025-06-30 | $5.50 | $10.99 | 163,400 | — | — |
| 2025-06-27 | $5.50 | $10.99 | 2,621,000 | — | — |
| 2025-06-26 | $5.50 | $10.99 | 134,900 | — | — |
| 2025-06-25 | $5.51 | $11.01 | 80,000 | — | — |
| 2025-06-24 | $5.49 | $10.97 | 94,200 | — | — |
| 2025-06-23 | $5.50 | $10.99 | 98,500 | — | — |
| 2025-06-20 | $5.33 | $10.65 | 121,600 | — | — |
| 2025-06-18 | $5.35 | $10.69 | 131,900 | — | — |
| 2025-06-17 | $5.33 | $10.65 | 121,700 | — | — |
| 2025-06-16 | $5.41 | $10.81 | 116,500 | — | — |
| 2025-06-13 | $5.39 | $10.77 | 91,900 | — | — |
| 2025-06-12 | $5.40 | $10.79 | 66,100 | — | — |
| 2025-06-11 | $5.42 | $10.83 | 120,200 | — | — |
| 2025-06-10 | $5.51 | $11.01 | 75,700 | — | — |
| 2025-06-09 | $5.36 | $10.71 | 61,000 | — | — |
| 2025-06-06 | $5.51 | $11.01 | 107,100 | — | — |
| 2025-06-05 | $5.35 | $10.69 | 167,600 | — | — |
| 2025-06-04 | $5.38 | $10.75 | 117,400 | — | — |
| 2025-06-03 | $5.40 | $10.79 | 292,700 | — | — |
| 2025-06-02 | $5.64 | $11.27 | 449,600 | — | — |
| 2025-05-30 | $5.56 | $11.11 | 98,100 | — | — |
| 2025-05-29 | $5.58 | $11.15 | 69,800 | — | — |
| 2025-05-28 | $5.70 | $11.39 | 155,400 | — | — |
| 2025-05-27 | $5.83 | $11.65 | 236,500 | — | — |
| 2025-05-23 | $5.79 | $11.57 | 347,200 | — | — |
| 2025-05-22 | $5.89 | $11.76 | 1,131,500 | — | — |
| 2025-05-21 | $6.05 | $12.08 | 158,200 | — | — |
| 2025-05-20 | $6.10 | $12.18 | 160,200 | — | — |
| 2025-05-19 | $6.05 | $12.08 | 132,800 | — | — |
| 2025-05-16 | $6.10 | $12.18 | 150,500 | — | — |
| 2025-05-15 | $6.10 | $12.18 | 182,900 | — | — |
| 2025-05-14 | $6.12 | $12.22 | 155,300 | — | — |
| 2025-05-13 | $6.12 | $12.22 | 207,500 | — | — |
| 2025-05-12 | $6.07 | $12.12 | 926,000 | — | — |
| 2025-05-09 | $6.15 | $12.28 | 188,000 | — | — |
| 2025-05-08 | $6.20 | $12.38 | 239,500 | — | — |
| 2025-05-07 | $6.15 | $12.28 | 144,200 | — | — |
| 2025-05-06 | $6.28 | $12.54 | 99,700 | — | — |
| 2025-05-05 | $6.37 | $12.72 | 117,600 | — | — |
| 2025-05-02 | $6.38 | $12.74 | 282,800 | — | — |
| 2025-05-01 | $6.40 | $12.78 | 151,400 | — | — |
| 2025-04-30 | $6.32 | $12.62 | 275,200 | — | — |
| 2025-04-29 | $5.91 | $11.80 | 285,400 | — | — |
| 2025-04-28 | $5.91 | $11.80 | 52,900 | — | — |
| 2025-04-25 | $5.92 | $11.82 | 33,000 | — | — |
| 2025-04-24 | $5.96 | $11.90 | 69,600 | — | — |
| 2025-04-23 | $5.91 | $11.80 | 53,100 | — | — |
| 2025-04-22 | $5.82 | $11.63 | 87,100 | — | — |
| 2025-04-21 | $5.68 | $11.35 | 53,600 | — | — |
| 2025-04-17 | $5.75 | $11.49 | 88,800 | — | — |
| 2025-04-16 | $5.72 | $11.43 | 57,600 | — | — |
| 2025-04-15 | $5.70 | $11.39 | 36,200 | — | — |
| 2025-04-14 | $5.70 | $11.39 | 62,200 | — | — |
| 2025-04-11 | $5.69 | $11.33 | 102,700 | — | — |
| 2025-04-10 | $5.78 | $11.50 | 96,400 | — | — |
| 2025-04-09 | $5.99 | $11.92 | 151,100 | — | — |
| 2025-04-08 | $5.71 | $11.37 | 77,300 | — | — |
| 2025-04-07 | $5.75 | $11.44 | 77,200 | — | — |
| 2025-04-04 | $5.72 | $11.39 | 103,300 | — | — |
| 2025-04-03 | $5.90 | $11.74 | 69,000 | — | — |
| 2025-04-02 | $6.09 | $12.12 | 59,500 | — | — |
| 2025-04-01 | $5.85 | $11.64 | 56,200 | — | — |
| 2025-03-31 | $5.65 | $11.25 | 45,400 | — | — |
| 2025-03-28 | $5.53 | $11.01 | 41,000 | — | — |
| 2025-03-27 | $5.54 | $11.03 | 24,000 | — | — |
| 2025-03-26 | $5.44 | $10.83 | 20,100 | — | — |
| 2025-03-25 | $5.48 | $10.91 | 159,100 | — | — |
| 2025-03-24 | $5.46 | $10.87 | 35,600 | — | — |
| 2025-03-21 | $5.40 | $10.75 | 103,200 | — | — |
| 2025-03-20 | $5.39 | $10.73 | 25,800 | — | — |
| 2025-03-19 | $5.37 | $10.69 | 36,400 | — | — |
| 2025-03-18 | $5.28 | $10.51 | 52,700 | — | — |
| 2025-03-17 | $5.21 | $10.37 | 13,500 | — | — |
| 2025-03-14 | $5.19 | $10.33 | 87,100 | — | — |
| 2025-03-13 | $5.30 | $10.55 | 64,700 | — | — |
| 2025-03-12 | $5.33 | $10.61 | 514,600 | — | — |
| 2025-03-11 | $5.28 | $10.51 | 50,400 | — | — |
| 2025-03-10 | $5.16 | $10.27 | 71,300 | — | — |
| 2025-03-07 | $5.24 | $10.43 | 31,000 | — | — |
| 2025-03-06 | $5.11 | $10.17 | 42,700 | — | — |
| 2025-03-05 | $5.13 | $10.21 | 81,200 | — | — |
| 2025-03-04 | $5.08 | $10.11 | 69,600 | — | — |
| 2025-03-03 | $5.13 | $10.21 | 42,000 | — | — |
| 2025-02-28 | $5.17 | $10.29 | 32,200 | — | — |
| 2025-02-27 | $5.16 | $10.27 | 13,100 | — | — |
| 2025-02-26 | $5.14 | $10.23 | 60,900 | — | — |
| 2025-02-25 | $5.14 | $10.23 | 46,800 | — | — |
| 2025-02-24 | $5.14 | $10.23 | 39,500 | — | — |
| 2025-02-21 | $5.14 | $10.23 | 56,900 | — | — |
| 2025-02-20 | $5.19 | $10.33 | 26,200 | — | — |
| 2025-02-19 | $5.24 | $10.43 | 29,200 | — | — |
| 2025-02-18 | $5.28 | $10.51 | 29,500 | — | — |
| 2025-02-14 | $5.31 | $10.57 | 29,300 | — | — |
| 2025-02-13 | $5.37 | $10.69 | 56,600 | — | — |
| 2025-02-12 | $5.35 | $10.65 | 32,100 | — | — |
| 2025-02-11 | $5.45 | $10.85 | 73,500 | — | — |
| 2025-02-10 | $5.48 | $10.91 | 38,100 | — | — |
| 2025-02-07 | $5.54 | $11.03 | 15,900 | — | — |
| 2025-02-06 | $5.57 | $11.09 | 18,300 | — | — |
| 2025-02-05 | $5.62 | $11.19 | 17,800 | — | — |
| 2025-02-04 | $5.62 | $11.19 | 33,300 | — | — |
| 2025-02-03 | $5.60 | $11.15 | 140,700 | — | — |
| 2025-01-31 | $5.64 | $11.23 | 36,700 | — | — |
| 2025-01-30 | $5.65 | $11.25 | 24,500 | — | — |
| 2025-01-29 | $5.64 | $11.23 | 23,400 | — | — |
| 2025-01-28 | $5.63 | $11.21 | 17,300 | — | — |
| 2025-01-27 | $5.64 | $11.23 | 28,200 | — | — |
| 2025-01-24 | $5.67 | $11.29 | 13,900 | — | — |
| 2025-01-23 | $5.65 | $11.25 | 22,000 | — | — |
| 2025-01-22 | $5.58 | $11.11 | 19,100 | — | — |
| 2025-01-21 | $5.65 | $11.25 | 23,400 | — | — |
| 2025-01-17 | $5.64 | $11.23 | 7,600 | — | — |
| 2025-01-16 | $5.63 | $11.21 | 48,600 | — | — |
| 2025-01-15 | $5.63 | $11.21 | 22,200 | — | — |
| 2025-01-14 | $5.51 | $10.97 | 38,800 | — | — |
| 2025-01-13 | $5.46 | $10.87 | 37,600 | — | — |
| 2025-01-10 | $5.48 | $10.91 | 37,600 | — | — |
| 2025-01-08 | $5.64 | $11.23 | 37,400 | — | — |
| 2025-01-07 | $5.66 | $11.27 | 17,100 | — | — |
| 2025-01-06 | $5.70 | $11.35 | 20,200 | — | — |
| 2025-01-03 | $5.73 | $11.41 | 43,000 | — | — |
| 2025-01-02 | $5.75 | $11.44 | 19,600 | — | — |