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
- 1980-03-17 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 | $2.83 | $3.21 | 10,700 | — | — |
| 2025-12-30 | $2.69 | $3.05 | 35,300 | — | — |
| 2025-12-29 | $2.70 | $3.06 | 27,400 | — | — |
| 2025-12-26 | $2.55 | $2.89 | 24,900 | — | — |
| 2025-12-24 | $2.62 | $2.97 | 25,800 | — | — |
| 2025-12-23 | $2.72 | $3.08 | 19,000 | — | — |
| 2025-12-22 | $2.95 | $3.34 | 107,200 | — | — |
| 2025-12-19 | $3.22 | $3.65 | 132,700 | — | — |
| 2025-12-18 | $2.45 | $2.78 | 3,000 | — | — |
| 2025-12-17 | $2.40 | $2.72 | 7,300 | — | — |
| 2025-12-16 | $2.51 | $2.84 | 22,900 | — | — |
| 2025-12-15 | $2.31 | $2.62 | 31,100 | — | — |
| 2025-12-12 | $2.48 | $2.81 | 25,100 | — | — |
| 2025-12-11 | $2.53 | $2.87 | 8,700 | — | — |
| 2025-12-10 | $2.57 | $2.91 | 11,500 | — | — |
| 2025-12-09 | $2.52 | $2.86 | 14,400 | — | — |
| 2025-12-08 | $2.44 | $2.76 | 9,400 | — | — |
| 2025-12-05 | $2.41 | $2.73 | 8,500 | — | — |
| 2025-12-04 | $2.45 | $2.78 | 20,000 | — | — |
| 2025-12-03 | $2.48 | $2.81 | 57,700 | — | — |
| 2025-12-02 | $2.40 | $2.72 | 37,300 | — | — |
| 2025-12-01 | $2.58 | $2.92 | 30,000 | — | — |
| 2025-11-28 | $2.45 | $2.78 | 12,400 | — | — |
| 2025-11-26 | $2.51 | $2.84 | 19,100 | — | — |
| 2025-11-25 | $2.50 | $2.83 | 19,200 | — | — |
| 2025-11-24 | $2.41 | $2.73 | 70,900 | — | — |
| 2025-11-21 | $2.34 | $2.65 | 16,700 | — | — |
| 2025-11-20 | $2.37 | $2.69 | 38,600 | — | — |
| 2025-11-19 | $2.31 | $2.62 | 25,300 | — | — |
| 2025-11-18 | $2.36 | $2.67 | 30,800 | — | — |
| 2025-11-17 | $2.66 | $3.01 | 45,600 | — | — |
| 2025-11-14 | $2.92 | $3.31 | 49,900 | — | — |
| 2025-11-13 | $3.02 | $3.42 | 28,500 | — | — |
| 2025-11-12 | $3.00 | $3.40 | 10,500 | — | — |
| 2025-11-11 | $2.92 | $3.31 | 27,100 | — | — |
| 2025-11-10 | $2.90 | $3.29 | 18,100 | — | — |
| 2025-11-07 | $2.89 | $3.27 | 7,100 | — | — |
| 2025-11-06 | $2.93 | $3.32 | 9,200 | — | — |
| 2025-11-05 | $2.98 | $3.38 | 7,900 | — | — |
| 2025-11-04 | $2.95 | $3.34 | 39,200 | — | — |
| 2025-11-03 | $3.02 | $3.42 | 36,000 | — | — |
| 2025-10-31 | $2.83 | $3.21 | 37,500 | — | — |
| 2025-10-30 | $2.87 | $3.25 | 8,100 | — | — |
| 2025-10-29 | $2.87 | $3.25 | 19,300 | — | — |
| 2025-10-28 | $2.96 | $3.35 | 10,900 | — | — |
| 2025-10-27 | $3.02 | $3.42 | 11,400 | — | — |
| 2025-10-24 | $3.14 | $3.56 | 26,700 | — | — |
| 2025-10-23 | $3.09 | $3.50 | 33,800 | — | — |
| 2025-10-22 | $3.03 | $3.43 | 20,900 | — | — |
| 2025-10-21 | $3.07 | $3.48 | 14,400 | — | — |
| 2025-10-20 | $3.03 | $3.43 | 50,600 | — | — |
| 2025-10-17 | $3.04 | $3.44 | 9,200 | — | — |
| 2025-10-16 | $3.08 | $3.49 | 35,900 | — | — |
| 2025-10-15 | $2.96 | $3.35 | 6,700 | — | — |
| 2025-10-14 | $2.93 | $3.32 | 7,300 | — | — |
| 2025-10-13 | $2.83 | $3.21 | 9,500 | — | — |
| 2025-10-10 | $2.88 | $3.26 | 14,900 | — | — |
| 2025-10-09 | $2.90 | $3.29 | 21,400 | — | — |
| 2025-10-08 | $2.92 | $3.31 | 19,500 | — | — |
| 2025-10-07 | $2.78 | $3.15 | 9,700 | — | — |
| 2025-10-06 | $2.67 | $3.03 | 40,600 | — | — |
| 2025-10-03 | $2.78 | $3.15 | 27,800 | — | — |
| 2025-10-02 | $2.83 | $3.21 | 20,500 | — | — |
| 2025-10-01 | $2.84 | $3.22 | 22,800 | — | — |
| 2025-09-30 | $2.87 | $3.25 | 41,700 | — | — |
| 2025-09-29 | $2.91 | $3.30 | 28,800 | — | — |
| 2025-09-26 | $2.90 | $3.29 | 33,400 | — | — |
| 2025-09-25 | $2.89 | $3.27 | 181,900 | — | — |
| 2025-09-24 | $3.30 | $3.74 | 24,000 | — | — |
| 2025-09-23 | $3.33 | $3.77 | 37,500 | — | — |
| 2025-09-22 | $3.33 | $3.77 | 48,400 | — | — |
| 2025-09-19 | $3.45 | $3.91 | 66,000 | — | — |
| 2025-09-18 | $3.43 | $3.89 | 31,300 | — | — |
| 2025-09-17 | $3.44 | $3.90 | 61,000 | — | — |
| 2025-09-16 | $3.39 | $3.84 | 33,600 | — | — |
| 2025-09-15 | $3.36 | $3.81 | 62,600 | — | — |
| 2025-09-12 | $3.28 | $3.72 | 4,700 | — | — |
| 2025-09-11 | $3.26 | $3.69 | 8,600 | — | — |
| 2025-09-10 | $3.25 | $3.68 | 14,400 | — | — |
| 2025-09-09 | $3.26 | $3.69 | 18,400 | — | — |
| 2025-09-08 | $3.22 | $3.65 | 43,700 | — | — |
| 2025-09-05 | $3.27 | $3.71 | 21,100 | — | — |
| 2025-09-04 | $3.34 | $3.78 | 21,200 | — | — |
| 2025-09-03 | $3.26 | $3.69 | 18,000 | — | — |
| 2025-09-02 | $3.32 | $3.76 | 110,300 | — | — |
| 2025-08-29 | $3.37 | $3.82 | 23,700 | — | — |
| 2025-08-28 | $3.35 | $3.80 | 25,100 | — | — |
| 2025-08-27 | $3.43 | $3.89 | 45,700 | — | — |
| 2025-08-26 | $3.50 | $3.97 | 21,900 | — | — |
| 2025-08-25 | $3.43 | $3.89 | 108,100 | — | — |
| 2025-08-22 | $3.28 | $3.72 | 40,300 | — | — |
| 2025-08-21 | $3.22 | $3.65 | 65,400 | — | — |
| 2025-08-20 | $3.45 | $3.91 | 75,600 | — | — |
| 2025-08-19 | $3.53 | $4.00 | 76,100 | — | — |
| 2025-08-18 | $3.16 | $3.58 | 144,200 | — | — |
| 2025-08-15 | $3.08 | $3.49 | 92,200 | — | — |
| 2025-08-14 | $2.88 | $3.26 | 176,200 | — | — |
| 2025-08-13 | $2.45 | $2.78 | 9,000 | — | — |
| 2025-08-12 | $2.31 | $2.62 | 25,900 | — | — |
| 2025-08-11 | $2.25 | $2.55 | 14,700 | — | — |
| 2025-08-08 | $2.40 | $2.72 | 9,600 | — | — |
| 2025-08-07 | $2.32 | $2.63 | 6,100 | — | — |
| 2025-08-06 | $2.32 | $2.63 | 6,100 | — | — |
| 2025-08-05 | $2.31 | $2.62 | 6,300 | — | — |
| 2025-08-04 | $2.35 | $2.66 | 17,100 | — | — |
| 2025-08-01 | $2.25 | $2.55 | 61,800 | — | — |
| 2025-07-31 | $2.29 | $2.59 | 6,500 | — | — |
| 2025-07-30 | $2.26 | $2.56 | 35,300 | — | — |
| 2025-07-29 | $2.22 | $2.52 | 7,100 | — | — |
| 2025-07-28 | $2.18 | $2.47 | 5,300 | — | — |
| 2025-07-25 | $2.27 | $2.57 | 1,900 | — | — |
| 2025-07-24 | $2.27 | $2.57 | 7,800 | — | — |
| 2025-07-23 | $2.25 | $2.55 | 4,700 | — | — |
| 2025-07-22 | $2.17 | $2.46 | 5,300 | — | — |
| 2025-07-21 | $2.24 | $2.54 | 4,700 | — | — |
| 2025-07-18 | $2.17 | $2.46 | 6,400 | — | — |
| 2025-07-17 | $2.23 | $2.53 | 32,000 | — | — |
| 2025-07-16 | $1.91 | $2.16 | 11,500 | — | — |
| 2025-07-15 | $1.95 | $2.21 | 6,500 | — | — |
| 2025-07-14 | $2.00 | $2.27 | 9,200 | — | — |
| 2025-07-11 | $2.00 | $2.27 | 10,800 | — | — |
| 2025-07-10 | $2.05 | $2.32 | 15,500 | — | — |
| 2025-07-09 | $2.21 | $2.50 | 30,300 | — | — |
| 2025-07-08 | $2.20 | $2.49 | 33,300 | — | — |
| 2025-07-07 | $2.27 | $2.57 | 37,800 | — | — |
| 2025-07-03 | $2.34 | $2.65 | 31,500 | — | — |
| 2025-07-02 | $2.36 | $2.67 | 148,500 | — | — |
| 2025-07-01 | $2.37 | $2.69 | 113,000 | — | — |
| 2025-06-30 | $2.13 | $2.41 | 11,500 | — | — |
| 2025-06-27 | $2.04 | $2.31 | 7,400 | — | — |
| 2025-06-26 | $2.03 | $2.30 | 7,700 | — | — |
| 2025-06-25 | $2.07 | $2.35 | 7,600 | — | — |
| 2025-06-24 | $2.11 | $2.39 | 23,800 | — | — |
| 2025-06-23 | $2.08 | $2.36 | 26,700 | — | — |
| 2025-06-20 | $1.92 | $2.18 | 12,800 | — | — |
| 2025-06-18 | $1.87 | $2.12 | 5,100 | — | — |
| 2025-06-17 | $1.84 | $2.09 | 2,300 | — | — |
| 2025-06-16 | $1.85 | $2.10 | 7,200 | — | — |
| 2025-06-13 | $1.83 | $2.07 | 7,500 | — | — |
| 2025-06-12 | $1.84 | $2.09 | 4,500 | — | — |
| 2025-06-11 | $1.81 | $2.05 | 8,700 | — | — |
| 2025-06-10 | $1.74 | $1.97 | 7,600 | — | — |
| 2025-06-09 | $1.76 | $1.99 | 4,500 | — | — |
| 2025-06-06 | $1.72 | $1.95 | 2,200 | — | — |
| 2025-06-05 | $1.73 | $1.96 | 6,900 | — | — |
| 2025-06-04 | $1.74 | $1.97 | 2,800 | — | — |
| 2025-06-03 | $1.71 | $1.94 | 3,300 | — | — |
| 2025-06-02 | $1.74 | $1.97 | 6,400 | — | — |
| 2025-05-30 | $1.69 | $1.92 | 2,200 | — | — |
| 2025-05-29 | $1.66 | $1.88 | 2,300 | — | — |
| 2025-05-28 | $1.67 | $1.89 | 3,200 | — | — |
| 2025-05-27 | $1.70 | $1.93 | 7,100 | — | — |
| 2025-05-23 | $1.72 | $1.95 | 7,100 | — | — |
| 2025-05-22 | $1.70 | $1.93 | 3,400 | — | — |
| 2025-05-21 | $1.71 | $1.94 | 2,100 | — | — |
| 2025-05-20 | $1.71 | $1.94 | 9,400 | — | — |
| 2025-05-19 | $1.72 | $1.95 | 1,400 | — | — |
| 2025-05-16 | $1.72 | $1.95 | 5,200 | — | — |
| 2025-05-15 | $1.78 | $2.02 | 8,000 | — | — |
| 2025-05-14 | $1.70 | $1.93 | 12,200 | — | — |
| 2025-05-13 | $1.74 | $1.97 | 25,900 | — | — |
| 2025-05-12 | $1.72 | $1.95 | 14,200 | — | — |
| 2025-05-09 | $1.81 | $2.05 | 9,300 | — | — |
| 2025-05-08 | $1.80 | $2.04 | 25,300 | — | — |
| 2025-05-07 | $1.69 | $1.92 | 68,000 | — | — |
| 2025-05-06 | $1.63 | $1.85 | 6,900 | — | — |
| 2025-05-05 | $1.57 | $1.78 | 800 | — | — |
| 2025-05-02 | $1.56 | $1.77 | 5,000 | — | — |
| 2025-05-01 | $1.53 | $1.73 | 34,800 | — | — |
| 2025-04-30 | $1.50 | $1.70 | 1,300 | — | — |
| 2025-04-29 | $1.55 | $1.76 | 10,600 | — | — |
| 2025-04-28 | $1.51 | $1.71 | 2,600 | — | — |
| 2025-04-25 | $1.52 | $1.72 | 5,900 | — | — |
| 2025-04-24 | $1.53 | $1.73 | 8,300 | — | — |
| 2025-04-23 | $1.54 | $1.75 | 5,700 | — | — |
| 2025-04-22 | $1.52 | $1.72 | 2,400 | — | — |
| 2025-04-21 | $1.33 | $1.51 | 1,800 | — | — |
| 2025-04-17 | $1.39 | $1.58 | 4,100 | — | — |
| 2025-04-16 | $1.39 | $1.58 | 3,000 | — | — |
| 2025-04-15 | $1.42 | $1.61 | 42,000 | — | — |
| 2025-04-14 | $1.38 | $1.56 | 155,000 | — | — |
| 2025-04-11 | $1.32 | $1.50 | 9,500 | — | — |
| 2025-04-10 | $1.35 | $1.53 | 9,700 | — | — |
| 2025-04-09 | $1.35 | $1.53 | 3,900 | — | — |
| 2025-04-08 | $1.31 | $1.46 | 11,500 | — | — |
| 2025-04-07 | $1.58 | $1.76 | 2,800 | — | — |
| 2025-04-04 | $1.48 | $1.65 | 4,900 | — | — |
| 2025-04-03 | $1.59 | $1.77 | 24,600 | — | — |
| 2025-04-02 | $1.58 | $1.76 | 38,200 | — | — |
| 2025-04-01 | $1.56 | $1.74 | 12,600 | — | — |
| 2025-03-31 | $1.70 | $1.90 | 20,900 | — | — |
| 2025-03-28 | $1.72 | $1.92 | 1,000 | — | — |
| 2025-03-27 | $1.75 | $1.95 | 8,200 | — | — |
| 2025-03-26 | $1.73 | $1.93 | 20,300 | — | — |
| 2025-03-25 | $1.78 | $1.99 | 44,900 | — | — |
| 2025-03-24 | $1.37 | $1.53 | 0 | — | — |
| 2025-03-21 | $1.37 | $1.53 | 17,400 | — | — |
| 2025-03-20 | $1.44 | $1.61 | 16,700 | — | — |
| 2025-03-19 | $1.40 | $1.56 | 7,900 | — | — |
| 2025-03-18 | $1.42 | $1.58 | 4,700 | — | — |
| 2025-03-17 | $1.46 | $1.63 | 9,000 | — | — |
| 2025-03-14 | $1.43 | $1.60 | 2,500 | — | — |
| 2025-03-13 | $1.40 | $1.56 | 1,900 | — | — |
| 2025-03-12 | $1.45 | $1.62 | 4,500 | — | — |
| 2025-03-11 | $1.45 | $1.62 | 3,700 | — | — |
| 2025-03-10 | $1.56 | $1.74 | 3,600 | — | — |
| 2025-03-07 | $1.41 | $1.57 | 5,200 | — | — |
| 2025-03-06 | $1.48 | $1.65 | 1,500 | — | — |
| 2025-03-05 | $1.48 | $1.65 | 900 | — | — |
| 2025-03-04 | $1.45 | $1.62 | 7,000 | — | — |
| 2025-03-03 | $1.48 | $1.65 | 2,400 | — | — |
| 2025-02-28 | $1.54 | $1.72 | 800 | — | — |
| 2025-02-27 | $1.52 | $1.70 | 2,300 | — | — |
| 2025-02-26 | $1.60 | $1.79 | 3,000 | — | — |
| 2025-02-25 | $1.59 | $1.77 | 4,500 | — | — |
| 2025-02-24 | $1.57 | $1.75 | 500 | — | — |
| 2025-02-21 | $1.57 | $1.75 | 1,300 | — | — |
| 2025-02-20 | $1.58 | $1.76 | 1,500 | — | — |
| 2025-02-19 | $1.61 | $1.80 | 3,900 | — | — |
| 2025-02-18 | $1.60 | $1.79 | 1,600 | — | — |
| 2025-02-14 | $1.60 | $1.79 | 600 | — | — |
| 2025-02-13 | $1.65 | $1.84 | 900 | — | — |
| 2025-02-12 | $1.59 | $1.77 | 1,600 | — | — |
| 2025-02-11 | $1.61 | $1.80 | 5,000 | — | — |
| 2025-02-10 | $1.61 | $1.80 | 18,100 | — | — |
| 2025-02-07 | $1.68 | $1.87 | 3,400 | — | — |
| 2025-02-06 | $1.71 | $1.91 | 4,500 | — | — |
| 2025-02-05 | $1.67 | $1.86 | 2,800 | — | — |
| 2025-02-04 | $1.70 | $1.90 | 9,100 | — | — |
| 2025-02-03 | $1.63 | $1.82 | 3,800 | — | — |
| 2025-01-31 | $1.69 | $1.89 | 2,300 | — | — |
| 2025-01-30 | $1.72 | $1.92 | 3,600 | — | — |
| 2025-01-29 | $1.70 | $1.90 | 4,700 | — | — |
| 2025-01-28 | $1.70 | $1.90 | 9,300 | — | — |
| 2025-01-27 | $1.65 | $1.84 | 33,500 | — | — |
| 2025-01-24 | $1.52 | $1.70 | 500 | — | — |
| 2025-01-23 | $1.52 | $1.70 | 1,600 | — | — |
| 2025-01-22 | $1.51 | $1.68 | 9,000 | — | — |
| 2025-01-21 | $1.51 | $1.68 | 1,800 | — | — |
| 2025-01-17 | $1.48 | $1.65 | 1,000 | — | — |
| 2025-01-16 | $1.50 | $1.67 | 2,800 | — | — |
| 2025-01-15 | $1.52 | $1.70 | 6,500 | — | — |
| 2025-01-14 | $1.54 | $1.72 | 2,100 | — | — |
| 2025-01-13 | $1.53 | $1.71 | 5,900 | — | — |
| 2025-01-10 | $1.49 | $1.66 | 4,000 | — | — |
| 2025-01-08 | $1.52 | $1.70 | 1,600 | — | — |
| 2025-01-07 | $1.50 | $1.67 | 11,600 | — | — |
| 2025-01-06 | $1.46 | $1.63 | 16,800 | — | — |
| 2025-01-03 | $1.50 | $1.67 | 3,200 | — | — |
| 2025-01-02 | $1.49 | $1.66 | 1,300 | — | — |