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
- 1983-10-07 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 | $3.12 | $3.12 | 184,900 | — | — |
| 2025-12-30 | $3.12 | $3.12 | 142,400 | — | — |
| 2025-12-29 | $3.18 | $3.18 | 213,100 | — | — |
| 2025-12-26 | $3.20 | $3.20 | 225,900 | — | — |
| 2025-12-24 | $3.42 | $3.42 | 74,900 | — | — |
| 2025-12-23 | $3.30 | $3.30 | 226,100 | — | — |
| 2025-12-22 | $3.37 | $3.37 | 132,600 | — | — |
| 2025-12-19 | $3.30 | $3.30 | 408,500 | — | — |
| 2025-12-18 | $3.24 | $3.24 | 354,600 | — | — |
| 2025-12-17 | $3.27 | $3.27 | 645,700 | — | — |
| 2025-12-16 | $3.57 | $3.57 | 634,300 | — | — |
| 2025-12-15 | $3.26 | $3.26 | 759,500 | — | — |
| 2025-12-12 | $3.58 | $3.58 | 2,157,300 | — | — |
| 2025-12-11 | $4.80 | $4.80 | 2,347,000 | — | — |
| 2025-12-10 | $5.13 | $5.13 | 445,300 | — | — |
| 2025-12-09 | $5.06 | $5.06 | 465,300 | — | — |
| 2025-12-08 | $5.22 | $5.22 | 602,900 | — | — |
| 2025-12-05 | $4.79 | $4.79 | 183,600 | — | — |
| 2025-12-04 | $4.74 | $4.74 | 202,500 | — | — |
| 2025-12-03 | $4.85 | $4.85 | 580,600 | — | — |
| 2025-12-02 | $4.20 | $4.20 | 119,400 | — | — |
| 2025-12-01 | $4.40 | $4.40 | 128,100 | — | — |
| 2025-11-28 | $4.59 | $4.59 | 87,600 | — | — |
| 2025-11-26 | $4.64 | $4.64 | 209,900 | — | — |
| 2025-11-25 | $4.32 | $4.32 | 90,500 | — | — |
| 2025-11-24 | $4.35 | $4.35 | 105,200 | — | — |
| 2025-11-21 | $4.34 | $4.34 | 145,000 | — | — |
| 2025-11-20 | $4.40 | $4.40 | 233,100 | — | — |
| 2025-11-19 | $4.35 | $4.35 | 153,400 | — | — |
| 2025-11-18 | $4.10 | $4.10 | 159,600 | — | — |
| 2025-11-17 | $4.20 | $4.20 | 161,500 | — | — |
| 2025-11-14 | $4.11 | $4.11 | 269,700 | — | — |
| 2025-11-13 | $4.39 | $4.39 | 183,700 | — | — |
| 2025-11-12 | $4.39 | $4.39 | 226,100 | — | — |
| 2025-11-11 | $4.60 | $4.60 | 272,600 | — | — |
| 2025-11-10 | $4.19 | $4.19 | 113,200 | — | — |
| 2025-11-07 | $4.19 | $4.19 | 112,600 | — | — |
| 2025-11-06 | $4.06 | $4.06 | 60,300 | — | — |
| 2025-11-05 | $4.07 | $4.07 | 125,500 | — | — |
| 2025-11-04 | $3.97 | $3.97 | 190,300 | — | — |
| 2025-11-03 | $4.14 | $4.14 | 254,400 | — | — |
| 2025-10-31 | $4.13 | $4.13 | 73,300 | — | — |
| 2025-10-30 | $4.06 | $4.06 | 125,800 | — | — |
| 2025-10-29 | $4.16 | $4.16 | 103,100 | — | — |
| 2025-10-28 | $4.24 | $4.24 | 135,900 | — | — |
| 2025-10-27 | $4.33 | $4.33 | 193,500 | — | — |
| 2025-10-24 | $4.14 | $4.14 | 138,100 | — | — |
| 2025-10-23 | $4.18 | $4.18 | 110,600 | — | — |
| 2025-10-22 | $4.04 | $4.04 | 210,500 | — | — |
| 2025-10-21 | $4.18 | $4.18 | 112,300 | — | — |
| 2025-10-20 | $4.29 | $4.29 | 262,800 | — | — |
| 2025-10-17 | $4.10 | $4.10 | 204,600 | — | — |
| 2025-10-16 | $4.40 | $4.40 | 231,700 | — | — |
| 2025-10-15 | $4.47 | $4.47 | 177,100 | — | — |
| 2025-10-14 | $4.33 | $4.33 | 289,600 | — | — |
| 2025-10-13 | $4.52 | $4.52 | 285,900 | — | — |
| 2025-10-10 | $4.33 | $4.33 | 788,500 | — | — |
| 2025-10-09 | $4.92 | $4.92 | 739,000 | — | — |
| 2025-10-08 | $4.44 | $4.44 | 709,500 | — | — |
| 2025-10-07 | $4.11 | $4.11 | 1,111,100 | — | — |
| 2025-10-06 | $3.25 | $3.25 | 52,600 | — | — |
| 2025-10-03 | $3.27 | $3.27 | 67,400 | — | — |
| 2025-10-02 | $3.29 | $3.29 | 76,100 | — | — |
| 2025-10-01 | $3.39 | $3.39 | 178,300 | — | — |
| 2025-09-30 | $3.30 | $3.30 | 51,000 | — | — |
| 2025-09-29 | $3.41 | $3.41 | 70,600 | — | — |
| 2025-09-26 | $3.40 | $3.40 | 77,600 | — | — |
| 2025-09-25 | $3.38 | $3.38 | 56,300 | — | — |
| 2025-09-24 | $3.44 | $3.44 | 51,200 | — | — |
| 2025-09-23 | $3.42 | $3.42 | 164,800 | — | — |
| 2025-09-22 | $3.49 | $3.49 | 267,300 | — | — |
| 2025-09-19 | $3.30 | $3.30 | 179,300 | — | — |
| 2025-09-18 | $3.37 | $3.37 | 118,700 | — | — |
| 2025-09-17 | $3.35 | $3.35 | 213,500 | — | — |
| 2025-09-16 | $3.60 | $3.60 | 294,300 | — | — |
| 2025-09-15 | $3.52 | $3.52 | 586,700 | — | — |
| 2025-09-12 | $2.94 | $2.94 | 102,200 | — | — |
| 2025-09-11 | $2.95 | $2.95 | 94,200 | — | — |
| 2025-09-10 | $3.02 | $3.02 | 172,900 | — | — |
| 2025-09-09 | $2.98 | $2.98 | 43,700 | — | — |
| 2025-09-08 | $2.98 | $2.98 | 53,500 | — | — |
| 2025-09-05 | $2.97 | $2.97 | 36,400 | — | — |
| 2025-09-04 | $2.97 | $2.97 | 43,700 | — | — |
| 2025-09-03 | $2.99 | $2.99 | 92,900 | — | — |
| 2025-09-02 | $3.09 | $3.09 | 88,100 | — | — |
| 2025-08-29 | $2.99 | $2.99 | 19,500 | — | — |
| 2025-08-28 | $3.01 | $3.01 | 26,600 | — | — |
| 2025-08-27 | $2.95 | $2.95 | 44,000 | — | — |
| 2025-08-26 | $2.99 | $2.99 | 50,800 | — | — |
| 2025-08-25 | $3.00 | $3.00 | 41,200 | — | — |
| 2025-08-22 | $3.06 | $3.06 | 57,100 | — | — |
| 2025-08-21 | $2.95 | $2.95 | 24,800 | — | — |
| 2025-08-20 | $2.92 | $2.92 | 125,600 | — | — |
| 2025-08-19 | $2.97 | $2.97 | 34,300 | — | — |
| 2025-08-18 | $2.98 | $2.98 | 85,600 | — | — |
| 2025-08-15 | $2.97 | $2.97 | 54,800 | — | — |
| 2025-08-14 | $2.97 | $2.97 | 80,400 | — | — |
| 2025-08-13 | $3.05 | $3.05 | 72,700 | — | — |
| 2025-08-12 | $3.04 | $3.04 | 96,800 | — | — |
| 2025-08-11 | $2.94 | $2.94 | 71,900 | — | — |
| 2025-08-08 | $2.98 | $2.98 | 165,200 | — | — |
| 2025-08-07 | $3.01 | $3.01 | 58,000 | — | — |
| 2025-08-06 | $3.10 | $3.10 | 54,200 | — | — |
| 2025-08-05 | $3.15 | $3.15 | 50,500 | — | — |
| 2025-08-04 | $3.26 | $3.26 | 216,300 | — | — |
| 2025-08-01 | $3.01 | $3.01 | 44,700 | — | — |
| 2025-07-31 | $3.06 | $3.06 | 89,900 | — | — |
| 2025-07-30 | $3.16 | $3.16 | 87,700 | — | — |
| 2025-07-29 | $3.10 | $3.10 | 113,000 | — | — |
| 2025-07-28 | $3.29 | $3.29 | 54,100 | — | — |
| 2025-07-25 | $3.22 | $3.22 | 85,600 | — | — |
| 2025-07-24 | $3.37 | $3.37 | 108,200 | — | — |
| 2025-07-23 | $3.38 | $3.38 | 64,500 | — | — |
| 2025-07-22 | $3.34 | $3.34 | 135,200 | — | — |
| 2025-07-21 | $3.43 | $3.43 | 140,200 | — | — |
| 2025-07-18 | $3.44 | $3.44 | 82,600 | — | — |
| 2025-07-17 | $3.35 | $3.35 | 129,500 | — | — |
| 2025-07-16 | $3.36 | $3.36 | 181,700 | — | — |
| 2025-07-15 | $3.20 | $3.20 | 170,000 | — | — |
| 2025-07-14 | $3.20 | $3.20 | 149,400 | — | — |
| 2025-07-11 | $3.14 | $3.14 | 134,400 | — | — |
| 2025-07-10 | $3.14 | $3.14 | 85,500 | — | — |
| 2025-07-09 | $3.15 | $3.15 | 171,200 | — | — |
| 2025-07-08 | $3.14 | $3.14 | 65,900 | — | — |
| 2025-07-07 | $3.21 | $3.21 | 109,500 | — | — |
| 2025-07-03 | $3.23 | $3.23 | 38,300 | — | — |
| 2025-07-02 | $3.19 | $3.19 | 93,900 | — | — |
| 2025-07-01 | $3.23 | $3.23 | 46,700 | — | — |
| 2025-06-30 | $3.30 | $3.30 | 87,200 | — | — |
| 2025-06-27 | $3.22 | $3.22 | 100,700 | — | — |
| 2025-06-26 | $3.38 | $3.38 | 77,400 | — | — |
| 2025-06-25 | $3.31 | $3.31 | 138,600 | — | — |
| 2025-06-24 | $3.33 | $3.33 | 124,600 | — | — |
| 2025-06-23 | $3.49 | $3.49 | 115,800 | — | — |
| 2025-06-20 | $3.38 | $3.38 | 226,000 | — | — |
| 2025-06-18 | $3.55 | $3.55 | 208,500 | — | — |
| 2025-06-17 | $3.68 | $3.68 | 151,700 | — | — |
| 2025-06-16 | $3.75 | $3.75 | 232,700 | — | — |
| 2025-06-13 | $3.34 | $3.34 | 168,100 | — | — |
| 2025-06-12 | $3.60 | $3.60 | 232,600 | — | — |
| 2025-06-11 | $3.42 | $3.42 | 290,900 | — | — |
| 2025-06-10 | $3.49 | $3.49 | 507,600 | — | — |
| 2025-06-09 | $3.40 | $3.40 | 1,901,100 | — | — |
| 2025-06-06 | $2.76 | $2.76 | 80,900 | — | — |
| 2025-06-05 | $2.84 | $2.84 | 34,900 | — | — |
| 2025-06-04 | $2.79 | $2.79 | 69,700 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 43,500 | — | — |
| 2025-06-02 | $2.89 | $2.89 | 325,400 | — | — |
| 2025-05-30 | $2.57 | $2.57 | 21,200 | — | — |
| 2025-05-29 | $2.61 | $2.61 | 38,400 | — | — |
| 2025-05-28 | $2.54 | $2.54 | 23,700 | — | — |
| 2025-05-27 | $2.50 | $2.50 | 115,400 | — | — |
| 2025-05-23 | $2.50 | $2.50 | 42,300 | — | — |
| 2025-05-22 | $2.60 | $2.60 | 16,200 | — | — |
| 2025-05-21 | $2.56 | $2.56 | 44,600 | — | — |
| 2025-05-20 | $2.61 | $2.61 | 52,500 | — | — |
| 2025-05-19 | $2.70 | $2.70 | 48,600 | — | — |
| 2025-05-16 | $2.65 | $2.65 | 58,700 | — | — |
| 2025-05-15 | $2.52 | $2.52 | 61,400 | — | — |
| 2025-05-14 | $2.55 | $2.55 | 66,200 | — | — |
| 2025-05-13 | $2.67 | $2.67 | 41,500 | — | — |
| 2025-05-12 | $2.66 | $2.66 | 74,200 | — | — |
| 2025-05-09 | $2.61 | $2.61 | 14,300 | — | — |
| 2025-05-08 | $2.63 | $2.63 | 15,700 | — | — |
| 2025-05-07 | $2.60 | $2.60 | 18,900 | — | — |
| 2025-05-06 | $2.63 | $2.63 | 40,500 | — | — |
| 2025-05-05 | $2.81 | $2.81 | 16,400 | — | — |
| 2025-05-02 | $2.78 | $2.78 | 33,000 | — | — |
| 2025-05-01 | $2.79 | $2.79 | 34,700 | — | — |
| 2025-04-30 | $2.79 | $2.79 | 53,100 | — | — |
| 2025-04-29 | $2.75 | $2.75 | 85,000 | — | — |
| 2025-04-28 | $2.80 | $2.80 | 40,200 | — | — |
| 2025-04-25 | $2.76 | $2.76 | 25,700 | — | — |
| 2025-04-24 | $2.70 | $2.70 | 30,800 | — | — |
| 2025-04-23 | $2.73 | $2.73 | 46,700 | — | — |
| 2025-04-22 | $2.72 | $2.72 | 17,000 | — | — |
| 2025-04-21 | $2.69 | $2.69 | 23,500 | — | — |
| 2025-04-17 | $2.72 | $2.72 | 19,000 | — | — |
| 2025-04-16 | $2.75 | $2.75 | 14,800 | — | — |
| 2025-04-15 | $2.85 | $2.85 | 70,000 | — | — |
| 2025-04-14 | $2.65 | $2.65 | 38,600 | — | — |
| 2025-04-11 | $2.58 | $2.58 | 62,700 | — | — |
| 2025-04-10 | $2.66 | $2.66 | 37,500 | — | — |
| 2025-04-09 | $2.69 | $2.69 | 104,300 | — | — |
| 2025-04-08 | $2.38 | $2.38 | 38,200 | — | — |
| 2025-04-07 | $2.49 | $2.49 | 62,200 | — | — |
| 2025-04-04 | $2.53 | $2.53 | 65,600 | — | — |
| 2025-04-03 | $2.60 | $2.60 | 79,400 | — | — |
| 2025-04-02 | $2.76 | $2.76 | 41,600 | — | — |
| 2025-04-01 | $2.73 | $2.73 | 86,400 | — | — |
| 2025-03-31 | $2.86 | $2.86 | 54,000 | — | — |
| 2025-03-28 | $2.97 | $2.97 | 81,200 | — | — |
| 2025-03-27 | $3.08 | $3.08 | 29,400 | — | — |
| 2025-03-26 | $3.15 | $3.15 | 21,000 | — | — |
| 2025-03-25 | $3.15 | $3.15 | 158,600 | — | — |
| 2025-03-24 | $3.20 | $3.20 | 166,100 | — | — |
| 2025-03-21 | $3.16 | $3.16 | 74,900 | — | — |
| 2025-03-20 | $3.15 | $3.15 | 32,500 | — | — |
| 2025-03-19 | $3.14 | $3.14 | 46,600 | — | — |
| 2025-03-18 | $3.05 | $3.05 | 56,000 | — | — |
| 2025-03-17 | $3.03 | $3.03 | 39,000 | — | — |
| 2025-03-14 | $2.96 | $2.96 | 108,500 | — | — |
| 2025-03-13 | $2.81 | $2.81 | 55,400 | — | — |
| 2025-03-12 | $2.68 | $2.68 | 42,900 | — | — |
| 2025-03-11 | $2.66 | $2.66 | 44,100 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 60,200 | — | — |
| 2025-03-07 | $2.84 | $2.84 | 50,200 | — | — |
| 2025-03-06 | $2.92 | $2.92 | 27,400 | — | — |
| 2025-03-05 | $2.95 | $2.95 | 41,100 | — | — |
| 2025-03-04 | $2.89 | $2.89 | 69,000 | — | — |
| 2025-03-03 | $2.84 | $2.84 | 156,200 | — | — |
| 2025-02-28 | $3.15 | $3.15 | 81,400 | — | — |
| 2025-02-27 | $3.07 | $3.07 | 44,200 | — | — |
| 2025-02-26 | $3.05 | $3.05 | 78,700 | — | — |
| 2025-02-25 | $2.96 | $2.96 | 86,100 | — | — |
| 2025-02-24 | $2.88 | $2.88 | 142,200 | — | — |
| 2025-02-21 | $3.08 | $3.08 | 112,400 | — | — |
| 2025-02-20 | $3.17 | $3.17 | 491,600 | — | — |
| 2025-02-19 | $2.87 | $2.87 | 103,800 | — | — |
| 2025-02-18 | $3.02 | $3.02 | 65,800 | — | — |
| 2025-02-14 | $3.14 | $3.14 | 67,100 | — | — |
| 2025-02-13 | $3.15 | $3.15 | 81,200 | — | — |
| 2025-02-12 | $3.14 | $3.14 | 136,500 | — | — |
| 2025-02-11 | $3.10 | $3.10 | 83,800 | — | — |
| 2025-02-10 | $3.03 | $3.03 | 67,900 | — | — |
| 2025-02-07 | $3.16 | $3.16 | 195,500 | — | — |
| 2025-02-06 | $3.19 | $3.19 | 191,100 | — | — |
| 2025-02-05 | $3.00 | $3.00 | 85,000 | — | — |
| 2025-02-04 | $2.97 | $2.97 | 205,700 | — | — |
| 2025-02-03 | $2.80 | $2.80 | 68,700 | — | — |
| 2025-01-31 | $2.90 | $2.90 | 53,600 | — | — |
| 2025-01-30 | $2.94 | $2.94 | 91,000 | — | — |
| 2025-01-29 | $3.00 | $3.00 | 97,800 | — | — |
| 2025-01-28 | $2.80 | $2.80 | 72,900 | — | — |
| 2025-01-27 | $2.78 | $2.78 | 88,900 | — | — |
| 2025-01-24 | $2.82 | $2.82 | 41,600 | — | — |
| 2025-01-23 | $2.92 | $2.92 | 89,500 | — | — |
| 2025-01-22 | $2.98 | $2.98 | 370,600 | — | — |
| 2025-01-21 | $2.81 | $2.81 | 342,900 | — | — |
| 2025-01-17 | $2.41 | $2.41 | 145,200 | — | — |
| 2025-01-16 | $2.58 | $2.58 | 188,200 | — | — |
| 2025-01-15 | $2.28 | $2.28 | 306,900 | — | — |
| 2025-01-14 | $2.13 | $2.13 | 126,700 | — | — |
| 2025-01-13 | $2.19 | $2.19 | 42,900 | — | — |
| 2025-01-10 | $2.25 | $2.25 | 47,000 | — | — |
| 2025-01-08 | $2.25 | $2.25 | 83,000 | — | — |
| 2025-01-07 | $2.36 | $2.36 | 39,100 | — | — |
| 2025-01-06 | $2.37 | $2.37 | 105,800 | — | — |
| 2025-01-03 | $2.38 | $2.38 | 114,600 | — | — |
| 2025-01-02 | $2.37 | $2.37 | 62,600 | — | — |