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
- 1993-03-23 to 2026-08-28
- 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 | $4.83 | $9.69 | 84,600 | — | — |
| 2025-12-30 | $4.72 | $9.47 | 60,100 | — | — |
| 2025-12-29 | $4.57 | $9.17 | 93,700 | — | — |
| 2025-12-26 | $4.45 | $8.93 | 29,800 | — | — |
| 2025-12-24 | $4.30 | $8.63 | 36,800 | — | — |
| 2025-12-23 | $4.16 | $8.35 | 86,100 | — | — |
| 2025-12-22 | $4.06 | $8.15 | 120,600 | — | — |
| 2025-12-19 | $3.88 | $7.78 | 94,700 | — | — |
| 2025-12-18 | $3.49 | $7.00 | 46,500 | — | — |
| 2025-12-17 | $3.26 | $6.54 | 36,500 | — | — |
| 2025-12-16 | $3.25 | $6.52 | 41,100 | — | — |
| 2025-12-15 | $3.18 | $6.38 | 48,300 | — | — |
| 2025-12-12 | $3.18 | $6.38 | 40,000 | — | — |
| 2025-12-11 | $3.28 | $6.58 | 49,500 | — | — |
| 2025-12-10 | $3.34 | $6.70 | 48,700 | — | — |
| 2025-12-09 | $3.29 | $6.60 | 50,600 | — | — |
| 2025-12-08 | $3.33 | $6.68 | 98,600 | — | — |
| 2025-12-05 | $2.85 | $5.72 | 139,400 | — | — |
| 2025-12-04 | $3.03 | $6.08 | 136,200 | — | — |
| 2025-12-03 | $3.29 | $6.60 | 27,100 | — | — |
| 2025-12-02 | $3.34 | $6.70 | 68,300 | — | — |
| 2025-12-01 | $3.42 | $6.86 | 87,400 | — | — |
| 2025-11-28 | $3.89 | $7.80 | 57,000 | — | — |
| 2025-11-26 | $3.58 | $7.18 | 177,900 | — | — |
| 2025-11-25 | $4.38 | $8.79 | 82,000 | — | — |
| 2025-11-24 | $4.34 | $8.71 | 68,400 | — | — |
| 2025-11-21 | $4.41 | $8.85 | 25,800 | — | — |
| 2025-11-20 | $4.30 | $8.63 | 26,800 | — | — |
| 2025-11-19 | $4.41 | $8.85 | 13,000 | — | — |
| 2025-11-18 | $4.49 | $9.01 | 17,800 | — | — |
| 2025-11-17 | $4.60 | $9.23 | 75,700 | — | — |
| 2025-11-14 | $4.68 | $9.39 | 62,200 | — | — |
| 2025-11-13 | $4.49 | $9.01 | 70,100 | — | — |
| 2025-11-12 | $4.75 | $9.53 | 16,900 | — | — |
| 2025-11-11 | $4.72 | $9.47 | 13,700 | — | — |
| 2025-11-10 | $4.60 | $9.23 | 26,000 | — | — |
| 2025-11-07 | $4.46 | $8.95 | 44,700 | — | — |
| 2025-11-06 | $4.51 | $9.05 | 45,300 | — | — |
| 2025-11-05 | $4.60 | $9.23 | 23,300 | — | — |
| 2025-11-04 | $4.82 | $9.67 | 27,800 | — | — |
| 2025-11-03 | $4.86 | $9.75 | 24,800 | — | — |
| 2025-10-31 | $4.91 | $9.85 | 18,200 | — | — |
| 2025-10-30 | $4.86 | $9.75 | 25,000 | — | — |
| 2025-10-29 | $4.77 | $9.57 | 19,900 | — | — |
| 2025-10-28 | $4.81 | $9.65 | 25,000 | — | — |
| 2025-10-27 | $4.86 | $9.75 | 96,400 | — | — |
| 2025-10-24 | $4.90 | $9.83 | 55,500 | — | — |
| 2025-10-23 | $4.98 | $9.99 | 81,600 | — | — |
| 2025-10-22 | $5.30 | $10.63 | 230,200 | — | — |
| 2025-10-21 | $5.03 | $10.09 | 131,500 | — | — |
| 2025-10-20 | $4.42 | $8.87 | 17,300 | — | — |
| 2025-10-17 | $4.41 | $8.85 | 44,800 | — | — |
| 2025-10-16 | $4.28 | $8.59 | 42,400 | — | — |
| 2025-10-15 | $4.42 | $8.87 | 95,800 | — | — |
| 2025-10-14 | $4.55 | $9.13 | 51,500 | — | — |
| 2025-10-13 | $4.60 | $9.23 | 24,900 | — | — |
| 2025-10-10 | $4.69 | $9.41 | 22,800 | — | — |
| 2025-10-09 | $4.78 | $9.59 | 36,900 | — | — |
| 2025-10-08 | $4.81 | $9.65 | 85,100 | — | — |
| 2025-10-07 | $4.62 | $9.27 | 55,600 | — | — |
| 2025-10-06 | $4.64 | $9.31 | 35,600 | — | — |
| 2025-10-03 | $4.69 | $9.41 | 24,700 | — | — |
| 2025-10-02 | $4.81 | $9.65 | 29,400 | — | — |
| 2025-10-01 | $4.93 | $9.89 | 40,700 | — | — |
| 2025-09-30 | $4.99 | $10.01 | 78,600 | — | — |
| 2025-09-29 | $4.98 | $9.99 | 47,300 | — | — |
| 2025-09-26 | $4.87 | $9.77 | 63,200 | — | — |
| 2025-09-25 | $4.80 | $9.63 | 48,700 | — | — |
| 2025-09-24 | $4.79 | $9.61 | 107,000 | — | — |
| 2025-09-23 | $4.40 | $8.83 | 17,500 | — | — |
| 2025-09-22 | $4.29 | $8.61 | 31,200 | — | — |
| 2025-09-19 | $4.49 | $9.01 | 37,200 | — | — |
| 2025-09-18 | $4.24 | $8.51 | 24,000 | — | — |
| 2025-09-17 | $4.25 | $8.53 | 34,800 | — | — |
| 2025-09-16 | $4.39 | $8.81 | 61,800 | — | — |
| 2025-09-15 | $4.44 | $8.91 | 21,600 | — | — |
| 2025-09-12 | $4.52 | $9.07 | 18,300 | — | — |
| 2025-09-11 | $4.50 | $9.03 | 37,700 | — | — |
| 2025-09-10 | $4.57 | $9.17 | 28,900 | — | — |
| 2025-09-09 | $4.42 | $8.87 | 119,500 | — | — |
| 2025-09-08 | $4.32 | $8.67 | 26,300 | — | — |
| 2025-09-05 | $4.41 | $8.85 | 18,200 | — | — |
| 2025-09-04 | $4.27 | $8.57 | 35,400 | — | — |
| 2025-09-03 | $4.43 | $8.89 | 16,100 | — | — |
| 2025-09-02 | $4.49 | $9.01 | 21,500 | — | — |
| 2025-08-29 | $4.50 | $9.03 | 33,000 | — | — |
| 2025-08-28 | $4.59 | $9.21 | 16,800 | — | — |
| 2025-08-27 | $4.50 | $9.03 | 63,300 | — | — |
| 2025-08-26 | $4.46 | $8.95 | 307,000 | — | — |
| 2025-08-25 | $4.64 | $9.31 | 174,000 | — | — |
| 2025-08-22 | $4.36 | $8.75 | 28,800 | — | — |
| 2025-08-21 | $4.35 | $8.73 | 27,400 | — | — |
| 2025-08-20 | $4.26 | $8.55 | 41,800 | — | — |
| 2025-08-19 | $4.32 | $8.67 | 47,800 | — | — |
| 2025-08-18 | $4.39 | $8.81 | 31,400 | — | — |
| 2025-08-15 | $4.29 | $8.61 | 16,800 | — | — |
| 2025-08-14 | $4.25 | $8.53 | 10,500 | — | — |
| 2025-08-13 | $4.31 | $8.65 | 56,500 | — | — |
| 2025-08-12 | $4.09 | $8.21 | 41,300 | — | — |
| 2025-08-11 | $4.01 | $8.05 | 44,200 | — | — |
| 2025-08-08 | $4.08 | $8.19 | 20,700 | — | — |
| 2025-08-07 | $4.25 | $8.53 | 44,700 | — | — |
| 2025-08-06 | $4.14 | $8.31 | 79,300 | — | — |
| 2025-08-05 | $4.27 | $8.57 | 15,500 | — | — |
| 2025-08-04 | $4.44 | $8.91 | 34,300 | — | — |
| 2025-08-01 | $4.27 | $8.57 | 55,500 | — | — |
| 2025-07-31 | $4.38 | $8.79 | 79,800 | — | — |
| 2025-07-30 | $4.54 | $9.11 | 26,800 | — | — |
| 2025-07-29 | $4.53 | $9.09 | 50,000 | — | — |
| 2025-07-28 | $4.47 | $8.97 | 28,900 | — | — |
| 2025-07-25 | $4.44 | $8.91 | 12,900 | — | — |
| 2025-07-24 | $4.44 | $8.91 | 26,500 | — | — |
| 2025-07-23 | $4.47 | $8.97 | 38,400 | — | — |
| 2025-07-22 | $4.55 | $9.13 | 81,200 | — | — |
| 2025-07-21 | $4.33 | $8.69 | 51,500 | — | — |
| 2025-07-18 | $4.54 | $9.11 | 126,600 | — | — |
| 2025-07-17 | $4.50 | $9.03 | 91,900 | — | — |
| 2025-07-16 | $4.53 | $9.09 | 42,600 | — | — |
| 2025-07-15 | $4.64 | $9.31 | 42,900 | — | — |
| 2025-07-14 | $4.70 | $9.43 | 47,200 | — | — |
| 2025-07-11 | $4.68 | $9.39 | 35,400 | — | — |
| 2025-07-10 | $4.69 | $9.41 | 87,900 | — | — |
| 2025-07-09 | $4.68 | $9.39 | 77,600 | — | — |
| 2025-07-08 | $4.84 | $9.71 | 61,500 | — | — |
| 2025-07-07 | $4.74 | $9.51 | 75,400 | — | — |
| 2025-07-03 | $5.04 | $10.11 | 68,800 | — | — |
| 2025-07-02 | $4.73 | $9.49 | 33,800 | — | — |
| 2025-07-01 | $4.63 | $9.29 | 79,200 | — | — |
| 2025-06-30 | $4.73 | $9.49 | 102,300 | — | — |
| 2025-06-27 | $4.40 | $8.83 | 154,100 | — | — |
| 2025-06-26 | $4.64 | $9.31 | 50,900 | — | — |
| 2025-06-25 | $4.73 | $9.49 | 101,500 | — | — |
| 2025-06-24 | $4.80 | $9.63 | 143,500 | — | — |
| 2025-06-23 | $4.80 | $9.63 | 428,500 | — | — |
| 2025-06-20 | $4.72 | $9.47 | 581,600 | — | — |
| 2025-06-18 | $4.11 | $8.25 | 37,200 | — | — |
| 2025-06-17 | $4.10 | $8.23 | 14,500 | — | — |
| 2025-06-16 | $4.12 | $8.27 | 86,600 | — | — |
| 2025-06-13 | $3.96 | $7.94 | 120,600 | — | — |
| 2025-06-12 | $3.94 | $7.90 | 33,200 | — | — |
| 2025-06-11 | $3.86 | $7.74 | 17,600 | — | — |
| 2025-06-10 | $3.75 | $7.52 | 19,800 | — | — |
| 2025-06-09 | $3.85 | $7.72 | 36,800 | — | — |
| 2025-06-06 | $3.78 | $7.58 | 41,100 | — | — |
| 2025-06-05 | $3.86 | $7.74 | 56,300 | — | — |
| 2025-06-04 | $4.02 | $8.07 | 33,600 | — | — |
| 2025-06-03 | $4.08 | $8.19 | 98,600 | — | — |
| 2025-06-02 | $4.16 | $8.35 | 231,500 | — | — |
| 2025-05-30 | $4.13 | $8.29 | 196,000 | — | — |
| 2025-05-29 | $3.87 | $7.76 | 25,600 | — | — |
| 2025-05-28 | $3.88 | $7.78 | 52,000 | — | — |
| 2025-05-27 | $3.75 | $7.52 | 110,300 | — | — |
| 2025-05-23 | $3.74 | $7.50 | 45,100 | — | — |
| 2025-05-22 | $3.80 | $7.62 | 30,600 | — | — |
| 2025-05-21 | $3.83 | $7.68 | 26,400 | — | — |
| 2025-05-20 | $3.90 | $7.82 | 37,500 | — | — |
| 2025-05-19 | $3.95 | $7.92 | 140,700 | — | — |
| 2025-05-16 | $3.56 | $7.14 | 259,300 | — | — |
| 2025-05-15 | $3.52 | $7.06 | 15,500 | — | — |
| 2025-05-14 | $3.55 | $7.12 | 16,400 | — | — |
| 2025-05-13 | $3.59 | $7.20 | 10,800 | — | — |
| 2025-05-12 | $3.53 | $7.08 | 19,600 | — | — |
| 2025-05-09 | $3.50 | $7.02 | 16,000 | — | — |
| 2025-05-08 | $3.35 | $6.72 | 15,400 | — | — |
| 2025-05-07 | $3.29 | $6.60 | 2,800 | — | — |
| 2025-05-06 | $3.32 | $6.66 | 6,000 | — | — |
| 2025-05-05 | $3.45 | $6.92 | 29,500 | — | — |
| 2025-05-02 | $3.50 | $7.02 | 13,600 | — | — |
| 2025-05-01 | $3.50 | $7.02 | 2,300 | — | — |
| 2025-04-30 | $3.42 | $6.86 | 5,000 | — | — |
| 2025-04-29 | $3.44 | $6.90 | 13,100 | — | — |
| 2025-04-28 | $3.42 | $6.86 | 10,800 | — | — |
| 2025-04-25 | $3.46 | $6.94 | 4,900 | — | — |
| 2025-04-24 | $3.48 | $6.98 | 86,600 | — | — |
| 2025-04-23 | $3.18 | $6.38 | 3,900 | — | — |
| 2025-04-22 | $3.17 | $6.36 | 10,000 | — | — |
| 2025-04-21 | $3.09 | $6.20 | 19,900 | — | — |
| 2025-04-17 | $3.19 | $6.40 | 21,500 | — | — |
| 2025-04-16 | $3.05 | $6.12 | 8,000 | — | — |
| 2025-04-15 | $3.13 | $6.28 | 5,100 | — | — |
| 2025-04-14 | $3.16 | $6.34 | 14,200 | — | — |
| 2025-04-11 | $3.10 | $6.22 | 9,600 | — | — |
| 2025-04-10 | $3.06 | $6.14 | 5,700 | — | — |
| 2025-04-09 | $3.20 | $6.42 | 42,000 | — | — |
| 2025-04-08 | $2.87 | $5.76 | 45,600 | — | — |
| 2025-04-07 | $2.77 | $5.56 | 22,200 | — | — |
| 2025-04-04 | $2.70 | $5.42 | 21,100 | — | — |
| 2025-04-03 | $3.16 | $6.34 | 28,900 | — | — |
| 2025-04-02 | $3.35 | $6.72 | 13,400 | — | — |
| 2025-04-01 | $3.38 | $6.78 | 9,500 | — | — |
| 2025-03-31 | $3.46 | $6.94 | 28,700 | — | — |
| 2025-03-28 | $3.48 | $6.98 | 6,000 | — | — |
| 2025-03-27 | $3.44 | $6.90 | 23,500 | — | — |
| 2025-03-26 | $3.49 | $7.00 | 34,000 | — | — |
| 2025-03-25 | $3.49 | $7.00 | 13,000 | — | — |
| 2025-03-24 | $3.50 | $7.02 | 27,700 | — | — |
| 2025-03-21 | $3.45 | $6.92 | 30,800 | — | — |
| 2025-03-20 | $3.47 | $6.96 | 22,700 | — | — |
| 2025-03-19 | $3.43 | $6.88 | 21,900 | — | — |
| 2025-03-18 | $3.37 | $6.76 | 12,100 | — | — |
| 2025-03-17 | $3.46 | $6.94 | 11,800 | — | — |
| 2025-03-14 | $3.45 | $6.92 | 10,700 | — | — |
| 2025-03-13 | $3.41 | $6.84 | 16,600 | — | — |
| 2025-03-12 | $3.41 | $6.84 | 16,600 | — | — |
| 2025-03-11 | $3.34 | $6.70 | 24,900 | — | — |
| 2025-03-10 | $3.32 | $6.66 | 26,500 | — | — |
| 2025-03-07 | $3.45 | $6.92 | 25,400 | — | — |
| 2025-03-06 | $3.38 | $6.78 | 17,700 | — | — |
| 2025-03-05 | $3.45 | $6.92 | 12,400 | — | — |
| 2025-03-04 | $3.36 | $6.74 | 53,800 | — | — |
| 2025-03-03 | $3.54 | $7.10 | 32,100 | — | — |
| 2025-02-28 | $3.75 | $7.52 | 34,800 | — | — |
| 2025-02-27 | $3.84 | $7.70 | 12,700 | — | — |
| 2025-02-26 | $3.88 | $7.78 | 60,300 | — | — |
| 2025-02-25 | $3.75 | $7.52 | 32,300 | — | — |
| 2025-02-24 | $3.89 | $7.80 | 89,200 | — | — |
| 2025-02-21 | $3.93 | $7.88 | 68,900 | — | — |
| 2025-02-20 | $3.89 | $7.80 | 97,900 | — | — |
| 2025-02-19 | $3.85 | $7.72 | 156,600 | — | — |
| 2025-02-18 | $3.56 | $7.14 | 105,500 | — | — |
| 2025-02-14 | $3.56 | $7.14 | 50,800 | — | — |
| 2025-02-13 | $3.54 | $7.10 | 27,200 | — | — |
| 2025-02-12 | $3.56 | $7.14 | 11,300 | — | — |
| 2025-02-11 | $3.54 | $7.10 | 18,400 | — | — |
| 2025-02-10 | $3.70 | $7.42 | 58,200 | — | — |
| 2025-02-07 | $3.40 | $6.82 | 27,000 | — | — |
| 2025-02-06 | $3.45 | $6.92 | 17,800 | — | — |
| 2025-02-05 | $3.44 | $6.90 | 36,100 | — | — |
| 2025-02-04 | $3.62 | $7.26 | 33,500 | — | — |
| 2025-02-03 | $3.56 | $7.14 | 29,900 | — | — |
| 2025-01-31 | $3.82 | $7.66 | 32,000 | — | — |
| 2025-01-30 | $3.82 | $7.66 | 30,200 | — | — |
| 2025-01-29 | $3.87 | $7.76 | 31,600 | — | — |
| 2025-01-28 | $3.90 | $7.82 | 61,900 | — | — |
| 2025-01-27 | $3.79 | $7.60 | 46,500 | — | — |
| 2025-01-24 | $3.89 | $7.80 | 50,700 | — | — |
| 2025-01-23 | $3.78 | $7.58 | 56,800 | — | — |
| 2025-01-22 | $3.75 | $7.52 | 40,200 | — | — |
| 2025-01-21 | $3.61 | $7.24 | 55,200 | — | — |
| 2025-01-17 | $3.36 | $6.74 | 28,400 | — | — |
| 2025-01-16 | $3.47 | $6.96 | 9,900 | — | — |
| 2025-01-15 | $3.44 | $6.90 | 55,400 | — | — |
| 2025-01-14 | $3.29 | $6.60 | 8,700 | — | — |
| 2025-01-13 | $3.21 | $6.44 | 33,300 | — | — |
| 2025-01-10 | $3.25 | $6.52 | 16,000 | — | — |
| 2025-01-08 | $3.32 | $6.66 | 33,800 | — | — |
| 2025-01-07 | $3.61 | $7.24 | 13,900 | — | — |
| 2025-01-06 | $3.68 | $7.38 | 45,900 | — | — |
| 2025-01-03 | $3.70 | $7.42 | 73,500 | — | — |
| 2025-01-02 | $3.69 | $7.40 | 44,600 | — | — |