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
- 1993-02-12 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 | $3.61 | $3.61 | 214,000 | — | — |
| 2025-12-30 | $3.19 | $3.19 | 117,100 | — | — |
| 2025-12-29 | $3.13 | $3.13 | 127,600 | — | — |
| 2025-12-26 | $3.12 | $3.12 | 12,300 | — | — |
| 2025-12-24 | $3.14 | $3.14 | 19,200 | — | — |
| 2025-12-23 | $3.04 | $3.04 | 79,000 | — | — |
| 2025-12-22 | $3.11 | $3.11 | 85,600 | — | — |
| 2025-12-19 | $3.15 | $3.15 | 39,100 | — | — |
| 2025-12-18 | $3.15 | $3.15 | 72,000 | — | — |
| 2025-12-17 | $3.18 | $3.18 | 66,500 | — | — |
| 2025-12-16 | $3.25 | $3.25 | 81,300 | — | — |
| 2025-12-15 | $3.12 | $3.12 | 136,800 | — | — |
| 2025-12-12 | $3.27 | $3.27 | 78,300 | — | — |
| 2025-12-11 | $3.31 | $3.31 | 33,200 | — | — |
| 2025-12-10 | $3.32 | $3.32 | 46,000 | — | — |
| 2025-12-09 | $3.22 | $3.22 | 154,600 | — | — |
| 2025-12-08 | $3.14 | $3.14 | 144,100 | — | — |
| 2025-12-05 | $3.24 | $3.24 | 52,400 | — | — |
| 2025-12-04 | $3.28 | $3.28 | 58,500 | — | — |
| 2025-12-03 | $3.33 | $3.33 | 59,500 | — | — |
| 2025-12-02 | $3.24 | $3.24 | 108,700 | — | — |
| 2025-12-01 | $3.21 | $3.21 | 43,400 | — | — |
| 2025-11-28 | $3.31 | $3.31 | 14,700 | — | — |
| 2025-11-26 | $3.32 | $3.32 | 154,500 | — | — |
| 2025-11-25 | $3.28 | $3.28 | 66,400 | — | — |
| 2025-11-24 | $3.23 | $3.23 | 122,500 | — | — |
| 2025-11-21 | $3.13 | $3.13 | 94,300 | — | — |
| 2025-11-20 | $2.76 | $2.76 | 119,500 | — | — |
| 2025-11-19 | $2.81 | $2.81 | 198,700 | — | — |
| 2025-11-18 | $2.78 | $2.78 | 195,100 | — | — |
| 2025-11-17 | $2.96 | $2.96 | 174,800 | — | — |
| 2025-11-14 | $2.97 | $2.97 | 235,300 | — | — |
| 2025-11-13 | $2.97 | $2.97 | 177,900 | — | — |
| 2025-11-12 | $3.13 | $3.13 | 192,600 | — | — |
| 2025-11-11 | $3.07 | $3.07 | 223,600 | — | — |
| 2025-11-10 | $3.13 | $3.13 | 230,900 | — | — |
| 2025-11-07 | $3.58 | $3.58 | 215,100 | — | — |
| 2025-11-06 | $3.32 | $3.32 | 170,100 | — | — |
| 2025-11-05 | $3.52 | $3.52 | 117,400 | — | — |
| 2025-11-04 | $3.65 | $3.65 | 179,900 | — | — |
| 2025-11-03 | $3.84 | $3.84 | 58,000 | — | — |
| 2025-10-31 | $3.89 | $3.89 | 37,200 | — | — |
| 2025-10-30 | $3.90 | $3.90 | 68,300 | — | — |
| 2025-10-29 | $3.99 | $3.99 | 165,300 | — | — |
| 2025-10-28 | $4.16 | $4.16 | 53,900 | — | — |
| 2025-10-27 | $4.34 | $4.34 | 50,400 | — | — |
| 2025-10-24 | $4.37 | $4.37 | 30,300 | — | — |
| 2025-10-23 | $4.37 | $4.37 | 67,000 | — | — |
| 2025-10-22 | $4.33 | $4.33 | 156,900 | — | — |
| 2025-10-21 | $4.33 | $4.33 | 65,400 | — | — |
| 2025-10-20 | $4.38 | $4.38 | 87,700 | — | — |
| 2025-10-17 | $4.34 | $4.34 | 41,300 | — | — |
| 2025-10-16 | $4.49 | $4.49 | 44,200 | — | — |
| 2025-10-15 | $4.53 | $4.53 | 63,700 | — | — |
| 2025-10-14 | $4.62 | $4.62 | 58,400 | — | — |
| 2025-10-13 | $4.45 | $4.45 | 216,900 | — | — |
| 2025-10-10 | $4.33 | $4.33 | 139,900 | — | — |
| 2025-10-09 | $4.63 | $4.63 | 26,500 | — | — |
| 2025-10-08 | $4.66 | $4.66 | 27,300 | — | — |
| 2025-10-07 | $4.58 | $4.58 | 30,200 | — | — |
| 2025-10-06 | $4.62 | $4.62 | 91,400 | — | — |
| 2025-10-03 | $4.68 | $4.68 | 37,600 | — | — |
| 2025-10-02 | $4.71 | $4.71 | 18,600 | — | — |
| 2025-10-01 | $4.69 | $4.69 | 25,800 | — | — |
| 2025-09-30 | $4.66 | $4.66 | 41,200 | — | — |
| 2025-09-29 | $4.88 | $4.88 | 77,400 | — | — |
| 2025-09-26 | $5.04 | $5.04 | 141,900 | — | — |
| 2025-09-25 | $4.86 | $4.86 | 46,800 | — | — |
| 2025-09-24 | $4.50 | $4.50 | 53,500 | — | — |
| 2025-09-23 | $4.53 | $4.53 | 67,200 | — | — |
| 2025-09-22 | $4.51 | $4.51 | 73,800 | — | — |
| 2025-09-19 | $4.59 | $4.59 | 65,700 | — | — |
| 2025-09-18 | $4.70 | $4.70 | 87,500 | — | — |
| 2025-09-17 | $4.47 | $4.47 | 90,900 | — | — |
| 2025-09-16 | $4.64 | $4.64 | 39,300 | — | — |
| 2025-09-15 | $4.79 | $4.79 | 74,800 | — | — |
| 2025-09-12 | $4.67 | $4.67 | 56,800 | — | — |
| 2025-09-11 | $4.80 | $4.80 | 29,800 | — | — |
| 2025-09-10 | $4.71 | $4.71 | 69,900 | — | — |
| 2025-09-09 | $4.77 | $4.77 | 32,400 | — | — |
| 2025-09-08 | $4.80 | $4.80 | 31,100 | — | — |
| 2025-09-05 | $4.80 | $4.80 | 64,100 | — | — |
| 2025-09-04 | $4.85 | $4.85 | 63,500 | — | — |
| 2025-09-03 | $4.76 | $4.76 | 141,300 | — | — |
| 2025-09-02 | $4.80 | $4.80 | 104,800 | — | — |
| 2025-08-29 | $4.86 | $4.86 | 142,000 | — | — |
| 2025-08-28 | $4.91 | $4.91 | 23,300 | — | — |
| 2025-08-27 | $5.00 | $5.00 | 60,800 | — | — |
| 2025-08-26 | $5.16 | $5.16 | 133,700 | — | — |
| 2025-08-25 | $4.93 | $4.93 | 111,700 | — | — |
| 2025-08-22 | $4.84 | $4.84 | 71,600 | — | — |
| 2025-08-21 | $4.57 | $4.57 | 71,000 | — | — |
| 2025-08-20 | $4.50 | $4.50 | 34,500 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 47,200 | — | — |
| 2025-08-18 | $4.69 | $4.69 | 84,400 | — | — |
| 2025-08-15 | $4.51 | $4.51 | 88,300 | — | — |
| 2025-08-14 | $4.54 | $4.54 | 316,400 | — | — |
| 2025-08-13 | $4.90 | $4.90 | 88,200 | — | — |
| 2025-08-12 | $5.09 | $5.09 | 151,800 | — | — |
| 2025-08-11 | $4.77 | $4.77 | 389,000 | — | — |
| 2025-08-08 | $5.00 | $5.00 | 234,800 | — | — |
| 2025-08-07 | $6.03 | $6.03 | 39,000 | — | — |
| 2025-08-06 | $6.32 | $6.32 | 9,700 | — | — |
| 2025-08-05 | $6.43 | $6.43 | 29,400 | — | — |
| 2025-08-04 | $6.42 | $6.42 | 68,500 | — | — |
| 2025-08-01 | $6.28 | $6.28 | 47,500 | — | — |
| 2025-07-31 | $6.07 | $6.07 | 55,800 | — | — |
| 2025-07-30 | $6.13 | $6.13 | 50,000 | — | — |
| 2025-07-29 | $6.26 | $6.26 | 18,400 | — | — |
| 2025-07-28 | $6.39 | $6.39 | 18,300 | — | — |
| 2025-07-25 | $6.31 | $6.31 | 43,400 | — | — |
| 2025-07-24 | $6.38 | $6.38 | 36,400 | — | — |
| 2025-07-23 | $6.70 | $6.70 | 21,200 | — | — |
| 2025-07-22 | $6.48 | $6.48 | 31,700 | — | — |
| 2025-07-21 | $6.45 | $6.45 | 30,100 | — | — |
| 2025-07-18 | $6.51 | $6.51 | 17,600 | — | — |
| 2025-07-17 | $6.51 | $6.51 | 15,000 | — | — |
| 2025-07-16 | $6.29 | $6.29 | 22,500 | — | — |
| 2025-07-15 | $6.28 | $6.28 | 20,300 | — | — |
| 2025-07-14 | $6.85 | $6.85 | 23,700 | — | — |
| 2025-07-11 | $6.77 | $6.77 | 23,400 | — | — |
| 2025-07-10 | $6.99 | $6.99 | 10,400 | — | — |
| 2025-07-09 | $7.23 | $7.23 | 38,500 | — | — |
| 2025-07-08 | $6.75 | $6.75 | 42,900 | — | — |
| 2025-07-07 | $6.86 | $6.86 | 29,000 | — | — |
| 2025-07-03 | $6.95 | $6.95 | 28,400 | — | — |
| 2025-07-02 | $6.77 | $6.77 | 10,400 | — | — |
| 2025-07-01 | $6.69 | $6.69 | 29,800 | — | — |
| 2025-06-30 | $6.62 | $6.62 | 35,000 | — | — |
| 2025-06-27 | $6.35 | $6.35 | 54,100 | — | — |
| 2025-06-26 | $6.14 | $6.14 | 64,100 | — | — |
| 2025-06-25 | $6.68 | $6.68 | 14,800 | — | — |
| 2025-06-24 | $6.88 | $6.88 | 26,100 | — | — |
| 2025-06-23 | $6.96 | $6.96 | 37,200 | — | — |
| 2025-06-20 | $7.00 | $7.00 | 45,200 | — | — |
| 2025-06-18 | $6.79 | $6.79 | 17,200 | — | — |
| 2025-06-17 | $6.80 | $6.80 | 18,600 | — | — |
| 2025-06-16 | $6.95 | $6.95 | 16,600 | — | — |
| 2025-06-13 | $7.00 | $7.00 | 24,900 | — | — |
| 2025-06-12 | $7.25 | $7.25 | 26,000 | — | — |
| 2025-06-11 | $7.19 | $7.19 | 35,000 | — | — |
| 2025-06-10 | $7.30 | $7.30 | 30,300 | — | — |
| 2025-06-09 | $7.16 | $7.16 | 44,700 | — | — |
| 2025-06-06 | $6.76 | $6.76 | 35,400 | — | — |
| 2025-06-05 | $6.81 | $6.81 | 18,700 | — | — |
| 2025-06-04 | $6.99 | $6.99 | 61,600 | — | — |
| 2025-06-03 | $6.78 | $6.78 | 28,400 | — | — |
| 2025-06-02 | $6.62 | $6.62 | 58,200 | — | — |
| 2025-05-30 | $6.61 | $6.61 | 27,800 | — | — |
| 2025-05-29 | $7.06 | $7.06 | 17,200 | — | — |
| 2025-05-28 | $6.88 | $6.88 | 18,500 | — | — |
| 2025-05-27 | $6.99 | $6.99 | 29,100 | — | — |
| 2025-05-23 | $6.55 | $6.55 | 36,000 | — | — |
| 2025-05-22 | $6.92 | $6.92 | 19,800 | — | — |
| 2025-05-21 | $6.82 | $6.82 | 71,600 | — | — |
| 2025-05-20 | $7.05 | $7.05 | 66,700 | — | — |
| 2025-05-19 | $7.13 | $7.13 | 93,200 | — | — |
| 2025-05-16 | $7.04 | $7.04 | 66,900 | — | — |
| 2025-05-15 | $7.31 | $7.31 | 92,000 | — | — |
| 2025-05-14 | $7.23 | $7.23 | 69,200 | — | — |
| 2025-05-13 | $6.79 | $6.79 | 113,100 | — | — |
| 2025-05-12 | $6.68 | $6.68 | 128,800 | — | — |
| 2025-05-09 | $6.33 | $6.33 | 143,900 | — | — |
| 2025-05-08 | $6.13 | $6.13 | 89,300 | — | — |
| 2025-05-07 | $5.85 | $5.85 | 99,100 | — | — |
| 2025-05-06 | $5.54 | $5.54 | 95,500 | — | — |
| 2025-05-05 | $5.32 | $5.32 | 263,700 | — | — |
| 2025-05-02 | $4.44 | $4.44 | 89,400 | — | — |
| 2025-05-01 | $4.37 | $4.37 | 107,500 | — | — |
| 2025-04-30 | $4.85 | $4.85 | 36,600 | — | — |
| 2025-04-29 | $4.76 | $4.76 | 22,700 | — | — |
| 2025-04-28 | $4.74 | $4.74 | 44,900 | — | — |
| 2025-04-25 | $4.79 | $4.79 | 43,800 | — | — |
| 2025-04-24 | $4.87 | $4.87 | 18,900 | — | — |
| 2025-04-23 | $4.80 | $4.80 | 44,500 | — | — |
| 2025-04-22 | $4.79 | $4.79 | 50,900 | — | — |
| 2025-04-21 | $4.70 | $4.70 | 89,900 | — | — |
| 2025-04-17 | $4.98 | $4.98 | 70,700 | — | — |
| 2025-04-16 | $4.93 | $4.93 | 45,000 | — | — |
| 2025-04-15 | $5.06 | $5.06 | 81,800 | — | — |
| 2025-04-14 | $5.23 | $5.23 | 78,000 | — | — |
| 2025-04-11 | $4.98 | $4.98 | 68,600 | — | — |
| 2025-04-10 | $4.93 | $4.93 | 57,500 | — | — |
| 2025-04-09 | $5.21 | $5.21 | 103,300 | — | — |
| 2025-04-08 | $4.92 | $4.92 | 121,900 | — | — |
| 2025-04-07 | $5.14 | $5.14 | 161,900 | — | — |
| 2025-04-04 | $5.21 | $5.21 | 137,800 | — | — |
| 2025-04-03 | $5.44 | $5.44 | 112,400 | — | — |
| 2025-04-02 | $6.44 | $6.44 | 98,300 | — | — |
| 2025-04-01 | $6.05 | $6.05 | 117,100 | — | — |
| 2025-03-31 | $6.12 | $6.12 | 185,600 | — | — |
| 2025-03-28 | $6.16 | $6.16 | 155,400 | — | — |
| 2025-03-27 | $6.60 | $6.60 | 50,000 | — | — |
| 2025-03-26 | $6.58 | $6.58 | 73,900 | — | — |
| 2025-03-25 | $6.56 | $6.56 | 97,700 | — | — |
| 2025-03-24 | $6.87 | $6.87 | 118,700 | — | — |
| 2025-03-21 | $6.44 | $6.44 | 78,100 | — | — |
| 2025-03-20 | $6.60 | $6.60 | 65,600 | — | — |
| 2025-03-19 | $6.79 | $6.79 | 47,100 | — | — |
| 2025-03-18 | $6.89 | $6.89 | 51,000 | — | — |
| 2025-03-17 | $6.89 | $6.89 | 80,000 | — | — |
| 2025-03-14 | $6.90 | $6.90 | 80,800 | — | — |
| 2025-03-13 | $6.90 | $6.90 | 68,200 | — | — |
| 2025-03-12 | $6.98 | $6.98 | 74,800 | — | — |
| 2025-03-11 | $6.89 | $6.89 | 93,600 | — | — |
| 2025-03-10 | $6.94 | $6.94 | 118,400 | — | — |
| 2025-03-07 | $7.35 | $7.35 | 51,000 | — | — |
| 2025-03-06 | $7.33 | $7.33 | 67,100 | — | — |
| 2025-03-05 | $7.47 | $7.47 | 74,500 | — | — |
| 2025-03-04 | $7.16 | $7.16 | 202,600 | — | — |
| 2025-03-03 | $7.39 | $7.39 | 145,000 | — | — |
| 2025-02-28 | $7.79 | $7.79 | 98,700 | — | — |
| 2025-02-27 | $7.94 | $7.94 | 64,200 | — | — |
| 2025-02-26 | $8.03 | $8.03 | 97,000 | — | — |
| 2025-02-25 | $8.14 | $8.14 | 117,800 | — | — |
| 2025-02-24 | $8.46 | $8.46 | 103,300 | — | — |
| 2025-02-21 | $8.15 | $8.15 | 270,200 | — | — |
| 2025-02-20 | $9.22 | $9.22 | 74,000 | — | — |
| 2025-02-19 | $9.65 | $9.65 | 71,100 | — | — |
| 2025-02-18 | $9.94 | $9.94 | 80,200 | — | — |
| 2025-02-14 | $9.79 | $9.79 | 37,700 | — | — |
| 2025-02-13 | $9.76 | $9.76 | 100,000 | — | — |
| 2025-02-12 | $9.09 | $9.09 | 68,100 | — | — |
| 2025-02-11 | $9.40 | $9.40 | 81,100 | — | — |
| 2025-02-10 | $9.50 | $9.50 | 146,900 | — | — |
| 2025-02-07 | $9.90 | $9.90 | 32,700 | — | — |
| 2025-02-06 | $10.10 | $10.10 | 33,100 | — | — |
| 2025-02-05 | $10.34 | $10.34 | 30,400 | — | — |
| 2025-02-04 | $10.30 | $10.30 | 61,700 | — | — |
| 2025-02-03 | $9.89 | $9.89 | 70,000 | — | — |
| 2025-01-31 | $10.00 | $10.00 | 71,500 | — | — |
| 2025-01-30 | $10.19 | $10.19 | 42,300 | — | — |
| 2025-01-29 | $10.25 | $10.25 | 31,600 | — | — |
| 2025-01-28 | $10.26 | $10.26 | 56,700 | — | — |
| 2025-01-27 | $10.18 | $10.18 | 58,100 | — | — |
| 2025-01-24 | $10.35 | $10.35 | 53,200 | — | — |
| 2025-01-23 | $10.76 | $10.76 | 52,000 | — | — |
| 2025-01-22 | $10.99 | $10.99 | 44,800 | — | — |
| 2025-01-21 | $10.70 | $10.70 | 81,800 | — | — |
| 2025-01-17 | $10.56 | $10.56 | 47,400 | — | — |
| 2025-01-16 | $10.29 | $10.29 | 36,400 | — | — |
| 2025-01-15 | $10.16 | $10.16 | 34,500 | — | — |
| 2025-01-14 | $10.04 | $10.04 | 44,600 | — | — |
| 2025-01-13 | $9.90 | $9.90 | 68,200 | — | — |
| 2025-01-10 | $9.83 | $9.83 | 73,500 | — | — |
| 2025-01-08 | $10.22 | $10.22 | 33,700 | — | — |
| 2025-01-07 | $10.28 | $10.28 | 48,400 | — | — |
| 2025-01-06 | $10.43 | $10.43 | 40,500 | — | — |
| 2025-01-03 | $10.72 | $10.72 | 49,000 | — | — |
| 2025-01-02 | $10.89 | $10.89 | 29,900 | — | — |