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
- 1993-09-27 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 | $2.74 | $4.76 | 25,200 | — | — |
| 2025-12-30 | $2.69 | $4.67 | 1,600 | — | — |
| 2025-12-29 | $2.72 | $4.72 | 9,900 | — | — |
| 2025-12-26 | $2.69 | $4.67 | 8,300 | — | — |
| 2025-12-24 | $2.65 | $4.60 | 2,300 | — | — |
| 2025-12-23 | $2.65 | $4.60 | 10,800 | — | — |
| 2025-12-22 | $2.65 | $4.60 | 13,700 | — | — |
| 2025-12-19 | $2.67 | $4.64 | 22,100 | — | — |
| 2025-12-18 | $2.64 | $4.58 | 4,400 | — | — |
| 2025-12-17 | $2.63 | $4.57 | 3,400 | — | — |
| 2025-12-16 | $2.62 | $4.55 | 14,700 | — | — |
| 2025-12-15 | $2.60 | $4.51 | 37,300 | — | — |
| 2025-12-12 | $2.66 | $4.62 | 32,900 | — | — |
| 2025-12-11 | $2.71 | $4.70 | 4,000 | — | — |
| 2025-12-10 | $2.71 | $4.70 | 7,000 | — | — |
| 2025-12-09 | $2.70 | $4.69 | 13,000 | — | — |
| 2025-12-08 | $2.67 | $4.64 | 36,700 | — | — |
| 2025-12-05 | $2.67 | $4.64 | 7,800 | — | — |
| 2025-12-04 | $2.67 | $4.64 | 17,600 | — | — |
| 2025-12-03 | $2.69 | $4.67 | 26,500 | — | — |
| 2025-12-02 | $2.73 | $4.74 | 6,500 | — | — |
| 2025-12-01 | $2.77 | $4.81 | 5,600 | — | — |
| 2025-11-28 | $2.73 | $4.74 | 8,300 | — | — |
| 2025-11-26 | $2.69 | $4.67 | 10,100 | — | — |
| 2025-11-25 | $2.74 | $4.76 | 4,400 | — | — |
| 2025-11-24 | $2.64 | $4.58 | 4,700 | — | — |
| 2025-11-21 | $2.67 | $4.64 | 11,700 | — | — |
| 2025-11-20 | $2.59 | $4.50 | 72,700 | — | — |
| 2025-11-19 | $2.59 | $4.50 | 28,300 | — | — |
| 2025-11-18 | $2.68 | $4.65 | 60,000 | — | — |
| 2025-11-17 | $2.61 | $4.53 | 30,500 | — | — |
| 2025-11-14 | $2.82 | $4.90 | 27,900 | — | — |
| 2025-11-13 | $2.89 | $5.02 | 30,400 | — | — |
| 2025-11-12 | $2.94 | $5.10 | 24,000 | — | — |
| 2025-11-11 | $2.95 | $5.12 | 1,100 | — | — |
| 2025-11-10 | $2.96 | $5.14 | 5,900 | — | — |
| 2025-11-07 | $2.95 | $5.12 | 2,000 | — | — |
| 2025-11-06 | $2.91 | $5.05 | 22,900 | — | — |
| 2025-11-05 | $2.99 | $5.19 | 4,000 | — | — |
| 2025-11-04 | $3.01 | $5.23 | 2,900 | — | — |
| 2025-11-03 | $3.06 | $5.31 | 11,100 | — | — |
| 2025-10-31 | $3.02 | $5.24 | 6,700 | — | — |
| 2025-10-30 | $3.00 | $5.21 | 29,100 | — | — |
| 2025-10-29 | $2.96 | $5.14 | 29,800 | — | — |
| 2025-10-28 | $3.04 | $5.28 | 6,900 | — | — |
| 2025-10-27 | $3.02 | $5.24 | 32,300 | — | — |
| 2025-10-24 | $3.05 | $5.30 | 27,300 | — | — |
| 2025-10-23 | $3.08 | $5.35 | 5,700 | — | — |
| 2025-10-22 | $3.08 | $5.35 | 11,400 | — | — |
| 2025-10-21 | $3.03 | $5.26 | 10,200 | — | — |
| 2025-10-20 | $3.05 | $5.30 | 1,900 | — | — |
| 2025-10-17 | $3.03 | $5.26 | 5,300 | — | — |
| 2025-10-16 | $3.05 | $5.30 | 18,400 | — | — |
| 2025-10-15 | $3.04 | $5.28 | 6,000 | — | — |
| 2025-10-14 | $3.02 | $5.24 | 15,500 | — | — |
| 2025-10-13 | $3.00 | $5.21 | 21,700 | — | — |
| 2025-10-10 | $2.99 | $5.19 | 12,000 | — | — |
| 2025-10-09 | $3.01 | $5.23 | 1,700 | — | — |
| 2025-10-08 | $3.00 | $5.21 | 7,100 | — | — |
| 2025-10-07 | $2.99 | $5.19 | 3,500 | — | — |
| 2025-10-06 | $3.03 | $5.26 | 6,600 | — | — |
| 2025-10-03 | $3.02 | $5.24 | 2,000 | — | — |
| 2025-10-02 | $3.00 | $5.21 | 17,000 | — | — |
| 2025-10-01 | $3.00 | $5.21 | 37,900 | — | — |
| 2025-09-30 | $3.00 | $5.21 | 1,500 | — | — |
| 2025-09-29 | $3.03 | $5.26 | 5,900 | — | — |
| 2025-09-26 | $3.05 | $5.30 | 6,900 | — | — |
| 2025-09-25 | $3.03 | $5.26 | 3,800 | — | — |
| 2025-09-24 | $3.00 | $5.21 | 12,000 | — | — |
| 2025-09-23 | $3.03 | $5.26 | 32,100 | — | — |
| 2025-09-22 | $3.04 | $5.28 | 34,400 | — | — |
| 2025-09-19 | $3.09 | $5.36 | 8,700 | — | — |
| 2025-09-18 | $3.10 | $5.38 | 19,500 | — | — |
| 2025-09-17 | $3.09 | $5.36 | 8,100 | — | — |
| 2025-09-16 | $3.04 | $5.28 | 1,200 | — | — |
| 2025-09-15 | $3.08 | $5.35 | 5,600 | — | — |
| 2025-09-12 | $3.08 | $5.35 | 9,400 | — | — |
| 2025-09-11 | $3.06 | $5.31 | 24,100 | — | — |
| 2025-09-10 | $3.01 | $5.23 | 20,200 | — | — |
| 2025-09-09 | $3.00 | $5.21 | 12,900 | — | — |
| 2025-09-08 | $3.02 | $5.24 | 15,500 | — | — |
| 2025-09-05 | $3.07 | $5.33 | 9,700 | — | — |
| 2025-09-04 | $3.05 | $5.30 | 63,600 | — | — |
| 2025-09-03 | $3.04 | $5.28 | 79,300 | — | — |
| 2025-09-02 | $3.02 | $5.24 | 14,000 | — | — |
| 2025-08-29 | $3.08 | $5.35 | 38,300 | — | — |
| 2025-08-28 | $3.10 | $5.38 | 8,900 | — | — |
| 2025-08-27 | $3.13 | $5.43 | 11,800 | — | — |
| 2025-08-26 | $3.16 | $5.49 | 6,300 | — | — |
| 2025-08-25 | $3.17 | $5.50 | 6,400 | — | — |
| 2025-08-22 | $3.20 | $5.56 | 10,100 | — | — |
| 2025-08-21 | $3.30 | $5.73 | 900 | — | — |
| 2025-08-20 | $3.31 | $5.75 | 5,200 | — | — |
| 2025-08-19 | $3.30 | $5.73 | 3,000 | — | — |
| 2025-08-18 | $3.31 | $5.75 | 13,000 | — | — |
| 2025-08-15 | $3.37 | $5.85 | 1,900 | — | — |
| 2025-08-14 | $3.44 | $5.97 | 5,500 | — | — |
| 2025-08-13 | $3.43 | $5.95 | 5,600 | — | — |
| 2025-08-12 | $3.39 | $5.89 | 13,600 | — | — |
| 2025-08-11 | $3.45 | $5.99 | 6,100 | — | — |
| 2025-08-08 | $3.48 | $6.04 | 3,600 | — | — |
| 2025-08-07 | $3.47 | $6.02 | 27,700 | — | — |
| 2025-08-06 | $3.52 | $6.11 | 2,200 | — | — |
| 2025-08-05 | $3.57 | $6.20 | 19,600 | — | — |
| 2025-08-04 | $3.48 | $6.04 | 8,900 | — | — |
| 2025-08-01 | $3.52 | $6.11 | 16,200 | — | — |
| 2025-07-31 | $3.49 | $6.06 | 14,100 | — | — |
| 2025-07-30 | $3.45 | $5.99 | 15,800 | — | — |
| 2025-07-29 | $3.55 | $6.16 | 17,000 | — | — |
| 2025-07-28 | $3.58 | $6.22 | 44,400 | — | — |
| 2025-07-25 | $3.46 | $6.01 | 6,900 | — | — |
| 2025-07-24 | $3.47 | $6.02 | 6,000 | — | — |
| 2025-07-23 | $3.44 | $5.97 | 39,400 | — | — |
| 2025-07-22 | $3.44 | $5.97 | 24,400 | — | — |
| 2025-07-21 | $3.36 | $5.83 | 15,200 | — | — |
| 2025-07-18 | $3.30 | $5.73 | 6,900 | — | — |
| 2025-07-17 | $3.34 | $5.80 | 19,700 | — | — |
| 2025-07-16 | $3.21 | $5.57 | 5,700 | — | — |
| 2025-07-15 | $3.29 | $5.71 | 6,500 | — | — |
| 2025-07-14 | $3.33 | $5.78 | 28,500 | — | — |
| 2025-07-11 | $3.30 | $5.73 | 16,600 | — | — |
| 2025-07-10 | $3.29 | $5.71 | 7,600 | — | — |
| 2025-07-09 | $3.20 | $5.56 | 2,800 | — | — |
| 2025-07-08 | $3.32 | $5.76 | 56,900 | — | — |
| 2025-07-07 | $3.15 | $5.47 | 4,800 | — | — |
| 2025-07-03 | $3.15 | $5.47 | 900 | — | — |
| 2025-07-02 | $3.19 | $5.54 | 4,200 | — | — |
| 2025-07-01 | $3.15 | $5.47 | 9,800 | — | — |
| 2025-06-30 | $3.09 | $5.36 | 10,400 | — | — |
| 2025-06-27 | $3.08 | $5.35 | 15,000 | — | — |
| 2025-06-26 | $3.06 | $5.31 | 7,200 | — | — |
| 2025-06-25 | $3.08 | $5.35 | 5,300 | — | — |
| 2025-06-24 | $3.02 | $5.24 | 5,400 | — | — |
| 2025-06-23 | $3.05 | $5.30 | 12,800 | — | — |
| 2025-06-20 | $3.01 | $5.23 | 8,100 | — | — |
| 2025-06-18 | $3.01 | $5.23 | 6,000 | — | — |
| 2025-06-17 | $3.03 | $5.26 | 9,100 | — | — |
| 2025-06-16 | $3.09 | $5.36 | 12,500 | — | — |
| 2025-06-13 | $3.05 | $5.30 | 12,100 | — | — |
| 2025-06-12 | $3.08 | $5.35 | 17,400 | — | — |
| 2025-06-11 | $3.19 | $5.54 | 12,800 | — | — |
| 2025-06-10 | $3.23 | $5.61 | 3,300 | — | — |
| 2025-06-09 | $3.11 | $5.40 | 32,200 | — | — |
| 2025-06-06 | $3.24 | $5.63 | 15,100 | — | — |
| 2025-06-05 | $3.05 | $5.30 | 5,300 | — | — |
| 2025-06-04 | $3.13 | $5.43 | 9,600 | — | — |
| 2025-06-03 | $3.11 | $5.40 | 15,800 | — | — |
| 2025-06-02 | $3.06 | $5.31 | 9,600 | — | — |
| 2025-05-30 | $3.11 | $5.40 | 5,900 | — | — |
| 2025-05-29 | $3.09 | $5.36 | 53,900 | — | — |
| 2025-05-28 | $3.19 | $5.54 | 63,200 | — | — |
| 2025-05-27 | $3.06 | $5.31 | 69,400 | — | — |
| 2025-05-23 | $2.94 | $5.10 | 9,800 | — | — |
| 2025-05-22 | $2.94 | $5.10 | 12,600 | — | — |
| 2025-05-21 | $2.96 | $5.14 | 115,800 | — | — |
| 2025-05-20 | $2.91 | $5.05 | 1,100 | — | — |
| 2025-05-19 | $2.90 | $5.03 | 27,800 | — | — |
| 2025-05-16 | $2.86 | $4.97 | 11,300 | — | — |
| 2025-05-15 | $2.88 | $5.00 | 24,100 | — | — |
| 2025-05-14 | $2.82 | $4.90 | 31,200 | — | — |
| 2025-05-13 | $2.85 | $4.95 | 39,500 | — | — |
| 2025-05-12 | $2.85 | $4.95 | 2,200 | — | — |
| 2025-05-09 | $2.87 | $4.98 | 9,900 | — | — |
| 2025-05-08 | $2.86 | $4.97 | 500 | — | — |
| 2025-05-07 | $2.83 | $4.91 | 600 | — | — |
| 2025-05-06 | $2.78 | $4.83 | 1,500 | — | — |
| 2025-05-05 | $2.77 | $4.81 | 1,400 | — | — |
| 2025-05-02 | $2.85 | $4.95 | 5,000 | — | — |
| 2025-05-01 | $2.92 | $5.07 | 29,900 | — | — |
| 2025-04-30 | $2.78 | $4.83 | 1,000 | — | — |
| 2025-04-29 | $2.76 | $4.79 | 5,200 | — | — |
| 2025-04-28 | $2.85 | $4.95 | 4,300 | — | — |
| 2025-04-25 | $2.95 | $5.12 | 32,500 | — | — |
| 2025-04-24 | $2.95 | $5.12 | 1,700 | — | — |
| 2025-04-23 | $2.84 | $4.93 | 0 | — | — |
| 2025-04-22 | $2.84 | $4.93 | 3,000 | — | — |
| 2025-04-21 | $2.80 | $4.86 | 4,600 | — | — |
| 2025-04-17 | $2.81 | $4.88 | 2,500 | — | — |
| 2025-04-16 | $2.83 | $4.91 | 1,400 | — | — |
| 2025-04-15 | $2.84 | $4.93 | 12,600 | — | — |
| 2025-04-14 | $2.82 | $4.90 | 3,500 | — | — |
| 2025-04-11 | $2.86 | $4.97 | 59,200 | — | — |
| 2025-04-10 | $2.74 | $4.76 | 9,200 | — | — |
| 2025-04-09 | $2.78 | $4.83 | 3,300 | — | — |
| 2025-04-08 | $2.79 | $4.84 | 6,900 | — | — |
| 2025-04-07 | $2.85 | $4.95 | 10,600 | — | — |
| 2025-04-04 | $2.92 | $5.07 | 105,600 | — | — |
| 2025-04-03 | $2.91 | $5.05 | 28,500 | — | — |
| 2025-04-02 | $2.95 | $5.12 | 26,400 | — | — |
| 2025-04-01 | $2.83 | $4.91 | 14,300 | — | — |
| 2025-03-31 | $2.90 | $5.03 | 19,600 | — | — |
| 2025-03-28 | $3.00 | $5.21 | 3,200 | — | — |
| 2025-03-27 | $3.00 | $5.21 | 6,300 | — | — |
| 2025-03-26 | $3.05 | $5.30 | 18,300 | — | — |
| 2025-03-25 | $3.01 | $5.23 | 9,500 | — | — |
| 2025-03-24 | $3.00 | $5.21 | 21,900 | — | — |
| 2025-03-21 | $2.96 | $5.14 | 6,600 | — | — |
| 2025-03-20 | $3.00 | $5.21 | 19,800 | — | — |
| 2025-03-19 | $3.00 | $5.21 | 5,800 | — | — |
| 2025-03-18 | $3.01 | $5.23 | 8,500 | — | — |
| 2025-03-17 | $3.00 | $5.21 | 23,600 | — | — |
| 2025-03-14 | $2.98 | $5.17 | 32,600 | — | — |
| 2025-03-13 | $2.98 | $5.17 | 37,300 | — | — |
| 2025-03-12 | $2.98 | $5.17 | 53,200 | — | — |
| 2025-03-11 | $2.96 | $5.14 | 3,800 | — | — |
| 2025-03-10 | $3.00 | $5.21 | 3,600 | — | — |
| 2025-03-07 | $3.08 | $5.35 | 900 | — | — |
| 2025-03-06 | $3.08 | $5.35 | 4,600 | — | — |
| 2025-03-05 | $3.04 | $5.28 | 34,400 | — | — |
| 2025-03-04 | $3.07 | $5.33 | 15,600 | — | — |
| 2025-03-03 | $3.19 | $5.54 | 16,200 | — | — |
| 2025-02-28 | $3.30 | $5.73 | 106,800 | — | — |
| 2025-02-27 | $3.27 | $5.68 | 18,400 | — | — |
| 2025-02-26 | $3.24 | $5.63 | 184,000 | — | — |
| 2025-02-25 | $3.39 | $5.89 | 146,900 | — | — |
| 2025-02-24 | $3.76 | $6.53 | 72,800 | — | — |
| 2025-02-21 | $3.86 | $6.70 | 29,000 | — | — |
| 2025-02-20 | $3.98 | $6.91 | 53,400 | — | — |
| 2025-02-19 | $3.96 | $6.88 | 171,300 | — | — |
| 2025-02-18 | $5.42 | $6.81 | 129,700 | — | — |
| 2025-02-14 | $5.27 | $6.62 | 44,400 | — | — |
| 2025-02-13 | $5.20 | $6.53 | 90,500 | — | — |
| 2025-02-12 | $5.08 | $6.38 | 3,800 | — | — |
| 2025-02-11 | $5.13 | $6.44 | 32,300 | — | — |
| 2025-02-10 | $5.10 | $6.40 | 18,000 | — | — |
| 2025-02-07 | $5.09 | $6.39 | 13,800 | — | — |
| 2025-02-06 | $5.01 | $6.29 | 16,000 | — | — |
| 2025-02-05 | $5.05 | $6.34 | 11,800 | — | — |
| 2025-02-04 | $5.07 | $6.37 | 41,700 | — | — |
| 2025-02-03 | $4.91 | $6.17 | 72,800 | — | — |
| 2025-01-31 | $4.87 | $6.12 | 89,200 | — | — |
| 2025-01-30 | $4.80 | $6.03 | 117,400 | — | — |
| 2025-01-29 | $5.01 | $6.29 | 215,900 | — | — |
| 2025-01-28 | $4.39 | $5.51 | 10,900 | — | — |
| 2025-01-27 | $4.42 | $5.55 | 14,800 | — | — |
| 2025-01-24 | $4.46 | $5.60 | 20,400 | — | — |
| 2025-01-23 | $4.48 | $5.63 | 6,700 | — | — |
| 2025-01-22 | $4.42 | $5.55 | 7,700 | — | — |
| 2025-01-21 | $4.40 | $5.52 | 18,000 | — | — |
| 2025-01-17 | $4.43 | $5.56 | 5,300 | — | — |
| 2025-01-16 | $4.46 | $5.60 | 15,100 | — | — |
| 2025-01-15 | $4.41 | $5.54 | 15,300 | — | — |
| 2025-01-14 | $4.35 | $5.46 | 43,200 | — | — |
| 2025-01-13 | $4.41 | $5.54 | 39,600 | — | — |
| 2025-01-10 | $4.56 | $5.73 | 14,600 | — | — |
| 2025-01-08 | $4.65 | $5.84 | 11,000 | — | — |
| 2025-01-07 | $4.65 | $5.84 | 22,300 | — | — |
| 2025-01-06 | $4.68 | $5.88 | 25,700 | — | — |
| 2025-01-03 | $4.75 | $5.96 | 2,500 | — | — |
| 2025-01-02 | $4.77 | $5.99 | 8,900 | — | — |