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
- 1992-03-25 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 | $5.66 | $5.66 | 3,313,500 | — | — |
| 2025-12-30 | $5.65 | $5.65 | 4,994,500 | — | — |
| 2025-12-29 | $5.63 | $5.63 | 7,804,300 | — | — |
| 2025-12-26 | $5.81 | $5.81 | 5,109,700 | — | — |
| 2025-12-24 | $5.64 | $5.64 | 3,119,900 | — | — |
| 2025-12-23 | $5.58 | $5.58 | 5,683,600 | — | — |
| 2025-12-22 | $5.53 | $5.53 | 6,521,800 | — | — |
| 2025-12-19 | $5.50 | $5.50 | 12,406,600 | — | — |
| 2025-12-18 | $5.14 | $5.14 | 7,458,300 | — | — |
| 2025-12-17 | $5.18 | $5.18 | 5,730,800 | — | — |
| 2025-12-16 | $5.20 | $5.20 | 5,305,700 | — | — |
| 2025-12-15 | $5.41 | $5.41 | 4,941,900 | — | — |
| 2025-12-12 | $5.43 | $5.43 | 6,875,400 | — | — |
| 2025-12-11 | $5.44 | $5.44 | 7,892,700 | — | — |
| 2025-12-10 | $5.23 | $5.23 | 4,872,200 | — | — |
| 2025-12-09 | $5.23 | $5.23 | 4,807,000 | — | — |
| 2025-12-08 | $5.21 | $5.21 | 4,753,900 | — | — |
| 2025-12-05 | $5.30 | $5.30 | 6,620,700 | — | — |
| 2025-12-04 | $5.35 | $5.35 | 7,113,000 | — | — |
| 2025-12-03 | $5.25 | $5.25 | 6,682,800 | — | — |
| 2025-12-02 | $5.12 | $5.12 | 4,919,200 | — | — |
| 2025-12-01 | $5.20 | $5.20 | 10,221,500 | — | — |
| 2025-11-28 | $5.28 | $5.28 | 6,527,000 | — | — |
| 2025-11-26 | $5.04 | $5.04 | 10,934,200 | — | — |
| 2025-11-25 | $4.55 | $4.55 | 4,612,300 | — | — |
| 2025-11-24 | $4.42 | $4.42 | 4,084,200 | — | — |
| 2025-11-21 | $4.25 | $4.25 | 6,538,700 | — | — |
| 2025-11-20 | $4.30 | $4.30 | 6,385,500 | — | — |
| 2025-11-19 | $4.47 | $4.47 | 4,621,800 | — | — |
| 2025-11-18 | $4.34 | $4.34 | 5,559,200 | — | — |
| 2025-11-17 | $4.47 | $4.47 | 7,519,100 | — | — |
| 2025-11-14 | $4.34 | $4.34 | 5,464,000 | — | — |
| 2025-11-13 | $4.22 | $4.22 | 8,812,200 | — | — |
| 2025-11-12 | $4.79 | $4.79 | 5,296,900 | — | — |
| 2025-11-11 | $4.60 | $4.60 | 4,644,700 | — | — |
| 2025-11-10 | $4.61 | $4.61 | 5,305,900 | — | — |
| 2025-11-07 | $4.40 | $4.40 | 5,559,200 | — | — |
| 2025-11-06 | $4.37 | $4.37 | 6,566,500 | — | — |
| 2025-11-05 | $4.34 | $4.34 | 5,725,700 | — | — |
| 2025-11-04 | $4.19 | $4.19 | 5,501,500 | — | — |
| 2025-11-03 | $4.48 | $4.48 | 4,715,700 | — | — |
| 2025-10-31 | $4.53 | $4.53 | 8,194,700 | — | — |
| 2025-10-30 | $4.46 | $4.46 | 5,434,600 | — | — |
| 2025-10-29 | $4.51 | $4.51 | 8,947,900 | — | — |
| 2025-10-28 | $4.26 | $4.26 | 8,538,400 | — | — |
| 2025-10-27 | $4.05 | $4.05 | 6,130,600 | — | — |
| 2025-10-24 | $4.07 | $4.07 | 5,001,700 | — | — |
| 2025-10-23 | $4.08 | $4.08 | 9,499,300 | — | — |
| 2025-10-22 | $3.88 | $3.88 | 8,270,600 | — | — |
| 2025-10-21 | $3.75 | $3.75 | 6,627,100 | — | — |
| 2025-10-20 | $3.97 | $3.97 | 3,988,300 | — | — |
| 2025-10-17 | $3.87 | $3.87 | 7,621,700 | — | — |
| 2025-10-16 | $4.05 | $4.05 | 14,978,500 | — | — |
| 2025-10-15 | $4.32 | $4.32 | 5,796,000 | — | — |
| 2025-10-14 | $4.39 | $4.39 | 4,124,700 | — | — |
| 2025-10-13 | $4.67 | $4.67 | 4,620,700 | — | — |
| 2025-10-10 | $4.41 | $4.41 | 7,446,600 | — | — |
| 2025-10-09 | $4.46 | $4.46 | 7,668,400 | — | — |
| 2025-10-08 | $4.41 | $4.41 | 5,427,800 | — | — |
| 2025-10-07 | $4.16 | $4.16 | 4,357,000 | — | — |
| 2025-10-06 | $4.11 | $4.11 | 3,610,700 | — | — |
| 2025-10-03 | $4.16 | $4.16 | 4,078,400 | — | — |
| 2025-10-02 | $4.19 | $4.19 | 5,021,400 | — | — |
| 2025-10-01 | $4.19 | $4.19 | 5,657,600 | — | — |
| 2025-09-30 | $4.23 | $4.23 | 4,735,300 | — | — |
| 2025-09-29 | $4.23 | $4.23 | 6,133,900 | — | — |
| 2025-09-26 | $4.05 | $4.05 | 3,282,500 | — | — |
| 2025-09-25 | $4.05 | $4.05 | 6,082,900 | — | — |
| 2025-09-24 | $4.06 | $4.06 | 10,715,900 | — | — |
| 2025-09-23 | $3.74 | $3.74 | 3,265,500 | — | — |
| 2025-09-22 | $3.79 | $3.79 | 2,059,100 | — | — |
| 2025-09-19 | $3.76 | $3.76 | 4,024,400 | — | — |
| 2025-09-18 | $3.66 | $3.66 | 1,927,500 | — | — |
| 2025-09-17 | $3.66 | $3.66 | 4,876,600 | — | — |
| 2025-09-16 | $3.64 | $3.64 | 3,725,100 | — | — |
| 2025-09-15 | $3.66 | $3.66 | 3,321,000 | — | — |
| 2025-09-12 | $3.55 | $3.55 | 2,863,400 | — | — |
| 2025-09-11 | $3.50 | $3.50 | 2,063,600 | — | — |
| 2025-09-10 | $3.41 | $3.41 | 2,185,200 | — | — |
| 2025-09-09 | $3.38 | $3.38 | 2,973,100 | — | — |
| 2025-09-08 | $3.46 | $3.46 | 2,584,300 | — | — |
| 2025-09-05 | $3.33 | $3.33 | 2,534,000 | — | — |
| 2025-09-04 | $3.36 | $3.36 | 3,030,200 | — | — |
| 2025-09-03 | $3.40 | $3.40 | 4,226,000 | — | — |
| 2025-09-02 | $3.29 | $3.29 | 3,808,600 | — | — |
| 2025-08-29 | $3.26 | $3.26 | 2,188,000 | — | — |
| 2025-08-28 | $3.19 | $3.19 | 2,366,900 | — | — |
| 2025-08-27 | $3.18 | $3.18 | 2,449,900 | — | — |
| 2025-08-26 | $3.19 | $3.19 | 2,371,100 | — | — |
| 2025-08-25 | $3.23 | $3.23 | 1,700,400 | — | — |
| 2025-08-22 | $3.17 | $3.17 | 5,251,300 | — | — |
| 2025-08-21 | $3.10 | $3.10 | 2,438,800 | — | — |
| 2025-08-20 | $3.09 | $3.09 | 3,266,600 | — | — |
| 2025-08-19 | $3.08 | $3.08 | 3,740,700 | — | — |
| 2025-08-18 | $3.17 | $3.17 | 4,681,200 | — | — |
| 2025-08-15 | $3.27 | $3.27 | 1,827,800 | — | — |
| 2025-08-14 | $3.30 | $3.30 | 2,683,000 | — | — |
| 2025-08-13 | $3.39 | $3.39 | 9,694,600 | — | — |
| 2025-08-12 | $3.17 | $3.17 | 2,805,000 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 3,023,600 | — | — |
| 2025-08-08 | $3.17 | $3.17 | 3,443,200 | — | — |
| 2025-08-07 | $3.11 | $3.11 | 7,737,500 | — | — |
| 2025-08-06 | $3.05 | $3.05 | 3,051,700 | — | — |
| 2025-08-05 | $3.07 | $3.07 | 3,442,300 | — | — |
| 2025-08-04 | $3.09 | $3.09 | 2,431,500 | — | — |
| 2025-08-01 | $3.08 | $3.08 | 4,298,800 | — | — |
| 2025-07-31 | $3.07 | $3.07 | 4,686,300 | — | — |
| 2025-07-30 | $3.10 | $3.10 | 15,187,700 | — | — |
| 2025-07-29 | $3.36 | $3.36 | 3,205,600 | — | — |
| 2025-07-28 | $3.43 | $3.43 | 3,114,400 | — | — |
| 2025-07-25 | $3.44 | $3.44 | 3,164,300 | — | — |
| 2025-07-24 | $3.44 | $3.44 | 4,900,900 | — | — |
| 2025-07-23 | $3.44 | $3.44 | 4,401,700 | — | — |
| 2025-07-22 | $3.45 | $3.45 | 8,080,500 | — | — |
| 2025-07-21 | $3.24 | $3.24 | 4,315,800 | — | — |
| 2025-07-18 | $3.22 | $3.22 | 2,507,000 | — | — |
| 2025-07-17 | $3.23 | $3.23 | 6,512,100 | — | — |
| 2025-07-16 | $3.29 | $3.29 | 7,453,300 | — | — |
| 2025-07-15 | $3.51 | $3.51 | 6,293,800 | — | — |
| 2025-07-14 | $3.54 | $3.54 | 8,278,800 | — | — |
| 2025-07-11 | $3.59 | $3.59 | 5,511,800 | — | — |
| 2025-07-10 | $3.66 | $3.66 | 11,812,000 | — | — |
| 2025-07-09 | $3.37 | $3.37 | 12,689,900 | — | — |
| 2025-07-08 | $3.43 | $3.43 | 25,575,600 | — | — |
| 2025-07-07 | $3.29 | $3.29 | 4,421,000 | — | — |
| 2025-07-03 | $3.31 | $3.31 | 5,285,500 | — | — |
| 2025-07-02 | $3.35 | $3.35 | 10,827,500 | — | — |
| 2025-07-01 | $3.28 | $3.28 | 12,072,700 | — | — |
| 2025-06-30 | $3.15 | $3.15 | 7,570,400 | — | — |
| 2025-06-27 | $3.05 | $3.05 | 15,594,600 | — | — |
| 2025-06-26 | $3.15 | $3.15 | 16,289,800 | — | — |
| 2025-06-25 | $2.92 | $2.92 | 14,713,700 | — | — |
| 2025-06-24 | $2.89 | $2.89 | 6,044,400 | — | — |
| 2025-06-23 | $2.88 | $2.88 | 10,200,900 | — | — |
| 2025-06-20 | $2.80 | $2.80 | 18,728,900 | — | — |
| 2025-06-18 | $3.00 | $3.00 | 11,663,200 | — | — |
| 2025-06-17 | $2.90 | $2.90 | 10,537,300 | — | — |
| 2025-06-16 | $2.91 | $2.91 | 8,094,800 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 12,406,600 | — | — |
| 2025-06-12 | $2.92 | $2.92 | 9,628,900 | — | — |
| 2025-06-11 | $2.91 | $2.91 | 16,695,200 | — | — |
| 2025-06-10 | $2.98 | $2.98 | 19,792,100 | — | — |
| 2025-06-09 | $3.10 | $3.10 | 22,825,600 | — | — |
| 2025-06-06 | $3.06 | $3.06 | 47,379,300 | — | — |
| 2025-06-05 | $2.60 | $2.60 | 15,018,900 | — | — |
| 2025-06-04 | $2.47 | $2.47 | 12,959,000 | — | — |
| 2025-06-03 | $2.39 | $2.39 | 10,879,800 | — | — |
| 2025-06-02 | $2.41 | $2.41 | 20,310,000 | — | — |
| 2025-05-30 | $2.23 | $2.23 | 9,949,500 | — | — |
| 2025-05-29 | $2.27 | $2.27 | 6,916,400 | — | — |
| 2025-05-28 | $2.18 | $2.18 | 4,207,500 | — | — |
| 2025-05-27 | $2.21 | $2.21 | 10,134,700 | — | — |
| 2025-05-23 | $2.15 | $2.15 | 9,866,100 | — | — |
| 2025-05-22 | $2.07 | $2.07 | 8,631,800 | — | — |
| 2025-05-21 | $2.06 | $2.06 | 9,662,100 | — | — |
| 2025-05-20 | $2.06 | $2.06 | 6,088,700 | — | — |
| 2025-05-19 | $2.02 | $2.02 | 4,046,000 | — | — |
| 2025-05-16 | $2.01 | $2.01 | 4,630,600 | — | — |
| 2025-05-15 | $2.01 | $2.01 | 7,391,500 | — | — |
| 2025-05-14 | $2.04 | $2.04 | 5,681,500 | — | — |
| 2025-05-13 | $2.07 | $2.07 | 12,106,000 | — | — |
| 2025-05-12 | $2.10 | $2.10 | 13,035,800 | — | — |
| 2025-05-09 | $2.02 | $2.02 | 9,016,900 | — | — |
| 2025-05-08 | $1.98 | $1.98 | 11,394,100 | — | — |
| 2025-05-07 | $1.93 | $1.93 | 12,873,900 | — | — |
| 2025-05-06 | $2.02 | $2.02 | 17,048,500 | — | — |
| 2025-05-05 | $1.95 | $1.95 | 6,121,600 | — | — |
| 2025-05-02 | $1.96 | $1.96 | 13,425,100 | — | — |
| 2025-05-01 | $2.21 | $2.21 | 8,783,900 | — | — |
| 2025-04-30 | $2.28 | $2.28 | 10,471,400 | — | — |
| 2025-04-29 | $2.34 | $2.34 | 14,185,400 | — | — |
| 2025-04-28 | $2.37 | $2.37 | 17,847,900 | — | — |
| 2025-04-25 | $2.28 | $2.28 | 13,184,100 | — | — |
| 2025-04-24 | $2.27 | $2.27 | 15,324,800 | — | — |
| 2025-04-23 | $2.21 | $2.21 | 19,343,200 | — | — |
| 2025-04-22 | $2.12 | $2.12 | 16,789,200 | — | — |
| 2025-04-21 | $2.04 | $2.04 | 14,362,300 | — | — |
| 2025-04-17 | $2.12 | $2.12 | 15,751,000 | — | — |
| 2025-04-16 | $2.08 | $2.08 | 14,113,400 | — | — |
| 2025-04-15 | $2.09 | $2.09 | 19,601,000 | — | — |
| 2025-04-14 | $2.09 | $2.09 | 23,781,300 | — | — |
| 2025-04-11 | $1.98 | $1.98 | 24,738,700 | — | — |
| 2025-04-10 | $1.89 | $1.89 | 24,595,100 | — | — |
| 2025-04-09 | $1.96 | $1.96 | 18,444,900 | — | — |
| 2025-04-08 | $1.70 | $1.70 | 23,980,200 | — | — |
| 2025-04-07 | $1.76 | $1.76 | 12,955,900 | — | — |
| 2025-04-04 | $1.83 | $1.83 | 22,665,700 | — | — |
| 2025-04-03 | $2.06 | $2.06 | 12,584,400 | — | — |
| 2025-04-02 | $2.22 | $2.22 | 12,885,500 | — | — |
| 2025-04-01 | $2.29 | $2.29 | 15,720,300 | — | — |
| 2025-03-31 | $2.24 | $2.24 | 14,630,700 | — | — |
| 2025-03-28 | $2.26 | $2.26 | 12,639,400 | — | — |
| 2025-03-27 | $2.43 | $2.43 | 12,244,200 | — | — |
| 2025-03-26 | $2.44 | $2.44 | 8,088,900 | — | — |
| 2025-03-25 | $2.52 | $2.52 | 11,300,500 | — | — |
| 2025-03-24 | $2.42 | $2.42 | 13,769,800 | — | — |
| 2025-03-21 | $2.38 | $2.38 | 16,703,300 | — | — |
| 2025-03-20 | $2.48 | $2.48 | 11,854,400 | — | — |
| 2025-03-19 | $2.45 | $2.45 | 9,898,900 | — | — |
| 2025-03-18 | $2.39 | $2.39 | 22,245,100 | — | — |
| 2025-03-17 | $2.40 | $2.40 | 19,924,700 | — | — |
| 2025-03-14 | $2.33 | $2.33 | 16,459,700 | — | — |
| 2025-03-13 | $2.27 | $2.27 | 20,273,700 | — | — |
| 2025-03-12 | $2.20 | $2.20 | 21,074,000 | — | — |
| 2025-03-11 | $2.06 | $2.06 | 19,361,700 | — | — |
| 2025-03-10 | $1.95 | $1.95 | 15,213,200 | — | — |
| 2025-03-07 | $2.09 | $2.09 | 14,793,800 | — | — |
| 2025-03-06 | $2.10 | $2.10 | 10,791,800 | — | — |
| 2025-03-05 | $2.20 | $2.20 | 11,684,000 | — | — |
| 2025-03-04 | $2.03 | $2.03 | 12,652,600 | — | — |
| 2025-03-03 | $2.07 | $2.07 | 12,391,500 | — | — |
| 2025-02-28 | $2.08 | $2.08 | 7,092,700 | — | — |
| 2025-02-27 | $2.09 | $2.09 | 13,817,900 | — | — |
| 2025-02-26 | $2.25 | $2.25 | 12,474,600 | — | — |
| 2025-02-25 | $2.07 | $2.07 | 5,365,700 | — | — |
| 2025-02-24 | $2.12 | $2.12 | 4,276,300 | — | — |
| 2025-02-21 | $2.05 | $2.05 | 5,860,000 | — | — |
| 2025-02-20 | $2.24 | $2.24 | 7,214,300 | — | — |
| 2025-02-19 | $2.06 | $2.06 | 8,174,700 | — | — |
| 2025-02-18 | $2.13 | $2.13 | 6,512,700 | — | — |
| 2025-02-14 | $2.18 | $2.18 | 5,700,700 | — | — |
| 2025-02-13 | $2.22 | $2.22 | 3,572,000 | — | — |
| 2025-02-12 | $2.16 | $2.16 | 4,741,200 | — | — |
| 2025-02-11 | $2.11 | $2.11 | 4,939,300 | — | — |
| 2025-02-10 | $2.17 | $2.17 | 5,688,700 | — | — |
| 2025-02-07 | $2.09 | $2.09 | 6,528,000 | — | — |
| 2025-02-06 | $2.00 | $2.00 | 3,482,400 | — | — |
| 2025-02-05 | $1.98 | $1.98 | 3,728,300 | — | — |
| 2025-02-04 | $1.94 | $1.94 | 2,115,800 | — | — |
| 2025-02-03 | $1.83 | $1.83 | 4,649,100 | — | — |
| 2025-01-31 | $1.86 | $1.86 | 4,333,400 | — | — |
| 2025-01-30 | $1.93 | $1.93 | 4,135,700 | — | — |
| 2025-01-29 | $1.87 | $1.87 | 4,789,900 | — | — |
| 2025-01-28 | $1.87 | $1.87 | 4,221,000 | — | — |
| 2025-01-27 | $1.89 | $1.89 | 4,463,600 | — | — |
| 2025-01-24 | $1.99 | $1.99 | 3,012,600 | — | — |
| 2025-01-23 | $1.98 | $1.98 | 5,840,600 | — | — |
| 2025-01-22 | $1.96 | $1.96 | 4,417,200 | — | — |
| 2025-01-21 | $2.01 | $2.01 | 3,505,900 | — | — |
| 2025-01-17 | $2.02 | $2.02 | 5,963,200 | — | — |
| 2025-01-16 | $2.02 | $2.02 | 3,877,200 | — | — |
| 2025-01-15 | $2.05 | $2.05 | 3,494,100 | — | — |
| 2025-01-14 | $2.01 | $2.01 | 4,097,500 | — | — |
| 2025-01-13 | $2.04 | $2.04 | 4,345,400 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 5,958,700 | — | — |
| 2025-01-08 | $2.13 | $2.13 | 4,941,900 | — | — |
| 2025-01-07 | $2.05 | $2.05 | 2,589,000 | — | — |
| 2025-01-06 | $2.05 | $2.05 | 2,145,500 | — | — |
| 2025-01-03 | $2.00 | $2.00 | 2,279,000 | — | — |
| 2025-01-02 | $2.00 | $2.00 | 3,330,200 | — | — |