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
- 1973-02-21 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 | $5.33 | $13.56 | 446,300 | — | — |
| 2025-12-30 | $5.54 | $14.10 | 778,200 | — | — |
| 2025-12-29 | $5.04 | $12.83 | 311,200 | — | — |
| 2025-12-26 | $4.65 | $11.83 | 168,700 | — | — |
| 2025-12-24 | $4.41 | $11.22 | 104,400 | — | — |
| 2025-12-23 | $4.25 | $10.82 | 101,800 | — | — |
| 2025-12-22 | $4.01 | $10.21 | 187,000 | — | — |
| 2025-12-19 | $4.09 | $10.41 | 394,400 | — | — |
| 2025-12-18 | $3.64 | $9.26 | 110,400 | — | — |
| 2025-12-17 | $3.55 | $9.03 | 51,200 | — | — |
| 2025-12-16 | $3.60 | $9.16 | 87,100 | — | — |
| 2025-12-15 | $3.67 | $9.34 | 136,200 | — | — |
| 2025-12-12 | $3.63 | $9.24 | 208,400 | — | — |
| 2025-12-11 | $3.46 | $8.81 | 138,600 | — | — |
| 2025-12-10 | $3.42 | $8.70 | 150,000 | — | — |
| 2025-12-09 | $3.37 | $8.58 | 234,600 | — | — |
| 2025-12-08 | $3.35 | $8.53 | 370,600 | — | — |
| 2025-12-05 | $2.89 | $7.36 | 96,100 | — | — |
| 2025-12-04 | $2.96 | $7.53 | 214,500 | — | — |
| 2025-12-03 | $2.74 | $6.97 | 244,300 | — | — |
| 2025-12-02 | $2.74 | $6.97 | 331,300 | — | — |
| 2025-12-01 | $2.48 | $6.31 | 143,600 | — | — |
| 2025-11-28 | $2.59 | $6.59 | 280,300 | — | — |
| 2025-11-26 | $2.69 | $6.85 | 358,000 | — | — |
| 2025-11-25 | $2.45 | $6.24 | 51,600 | — | — |
| 2025-11-24 | $2.42 | $6.16 | 80,300 | — | — |
| 2025-11-21 | $2.37 | $6.03 | 76,400 | — | — |
| 2025-11-20 | $2.45 | $6.24 | 99,000 | — | — |
| 2025-11-19 | $2.56 | $6.52 | 129,900 | — | — |
| 2025-11-18 | $2.62 | $6.67 | 171,100 | — | — |
| 2025-11-17 | $2.68 | $6.82 | 394,100 | — | — |
| 2025-11-14 | $2.46 | $6.26 | 238,300 | — | — |
| 2025-11-13 | $2.17 | $5.52 | 1,292,400 | — | — |
| 2025-11-12 | $1.91 | $4.86 | 64,400 | — | — |
| 2025-11-11 | $2.04 | $5.19 | 52,500 | — | — |
| 2025-11-10 | $1.95 | $4.96 | 92,300 | — | — |
| 2025-11-07 | $1.85 | $4.71 | 44,400 | — | — |
| 2025-11-06 | $1.93 | $4.91 | 33,200 | — | — |
| 2025-11-05 | $1.94 | $4.94 | 23,200 | — | — |
| 2025-11-04 | $2.04 | $5.19 | 31,700 | — | — |
| 2025-11-03 | $2.03 | $5.17 | 25,000 | — | — |
| 2025-10-31 | $2.10 | $5.34 | 26,500 | — | — |
| 2025-10-30 | $2.16 | $5.50 | 34,500 | — | — |
| 2025-10-29 | $2.28 | $5.80 | 53,100 | — | — |
| 2025-10-28 | $2.27 | $5.78 | 48,700 | — | — |
| 2025-10-27 | $2.28 | $5.80 | 36,400 | — | — |
| 2025-10-24 | $2.27 | $5.78 | 66,100 | — | — |
| 2025-10-23 | $2.26 | $5.75 | 74,200 | — | — |
| 2025-10-22 | $2.13 | $5.42 | 62,900 | — | — |
| 2025-10-21 | $2.17 | $5.52 | 43,000 | — | — |
| 2025-10-20 | $2.13 | $5.42 | 152,300 | — | — |
| 2025-10-17 | $2.05 | $5.22 | 31,900 | — | — |
| 2025-10-16 | $2.13 | $5.42 | 31,300 | — | — |
| 2025-10-15 | $2.26 | $5.75 | 58,000 | — | — |
| 2025-10-14 | $2.26 | $5.75 | 58,000 | — | — |
| 2025-10-13 | $2.21 | $5.62 | 89,400 | — | — |
| 2025-10-10 | $2.19 | $5.57 | 43,100 | — | — |
| 2025-10-09 | $2.33 | $5.93 | 21,800 | — | — |
| 2025-10-08 | $2.29 | $5.83 | 18,900 | — | — |
| 2025-10-07 | $2.26 | $5.75 | 24,100 | — | — |
| 2025-10-06 | $2.27 | $5.78 | 77,500 | — | — |
| 2025-10-03 | $2.22 | $5.65 | 56,200 | — | — |
| 2025-10-02 | $2.29 | $5.83 | 16,500 | — | — |
| 2025-10-01 | $2.25 | $5.73 | 27,700 | — | — |
| 2025-09-30 | $2.29 | $5.83 | 44,200 | — | — |
| 2025-09-29 | $2.37 | $6.03 | 28,300 | — | — |
| 2025-09-26 | $2.42 | $6.16 | 50,800 | — | — |
| 2025-09-25 | $2.50 | $6.36 | 199,000 | — | — |
| 2025-09-24 | $2.16 | $5.50 | 94,700 | — | — |
| 2025-09-23 | $2.33 | $5.93 | 50,200 | — | — |
| 2025-09-22 | $2.39 | $6.08 | 87,500 | — | — |
| 2025-09-19 | $2.46 | $6.26 | 129,900 | — | — |
| 2025-09-18 | $2.56 | $6.52 | 45,200 | — | — |
| 2025-09-17 | $2.50 | $6.36 | 39,300 | — | — |
| 2025-09-16 | $2.60 | $6.62 | 77,200 | — | — |
| 2025-09-15 | $2.53 | $6.44 | 71,900 | — | — |
| 2025-09-12 | $2.64 | $6.72 | 76,100 | — | — |
| 2025-09-11 | $2.68 | $6.82 | 37,100 | — | — |
| 2025-09-10 | $2.69 | $6.85 | 25,900 | — | — |
| 2025-09-09 | $2.70 | $6.87 | 39,900 | — | — |
| 2025-09-08 | $2.70 | $6.87 | 52,900 | — | — |
| 2025-09-05 | $2.75 | $7.00 | 26,300 | — | — |
| 2025-09-04 | $2.80 | $7.13 | 36,500 | — | — |
| 2025-09-03 | $2.88 | $7.33 | 45,300 | — | — |
| 2025-09-02 | $2.76 | $7.02 | 39,600 | — | — |
| 2025-08-29 | $2.72 | $6.92 | 18,200 | — | — |
| 2025-08-28 | $2.82 | $7.18 | 27,800 | — | — |
| 2025-08-27 | $2.76 | $7.02 | 74,100 | — | — |
| 2025-08-26 | $2.92 | $7.43 | 20,600 | — | — |
| 2025-08-25 | $2.95 | $7.51 | 49,600 | — | — |
| 2025-08-22 | $2.99 | $7.61 | 48,600 | — | — |
| 2025-08-21 | $2.80 | $7.13 | 30,300 | — | — |
| 2025-08-20 | $2.87 | $7.30 | 33,700 | — | — |
| 2025-08-19 | $2.83 | $7.20 | 55,200 | — | — |
| 2025-08-18 | $2.89 | $7.36 | 86,700 | — | — |
| 2025-08-15 | $2.94 | $7.48 | 78,900 | — | — |
| 2025-08-14 | $3.05 | $7.76 | 64,400 | — | — |
| 2025-08-13 | $3.21 | $8.17 | 74,500 | — | — |
| 2025-08-12 | $3.40 | $8.65 | 48,500 | — | — |
| 2025-08-11 | $3.41 | $8.68 | 62,600 | — | — |
| 2025-08-08 | $3.42 | $8.70 | 13,700 | — | — |
| 2025-08-07 | $3.44 | $8.75 | 29,900 | — | — |
| 2025-08-06 | $3.48 | $8.86 | 37,300 | — | — |
| 2025-08-05 | $3.41 | $8.68 | 21,200 | — | — |
| 2025-08-04 | $3.35 | $8.53 | 68,400 | — | — |
| 2025-08-01 | $3.10 | $7.89 | 107,200 | — | — |
| 2025-07-31 | $3.23 | $8.22 | 109,300 | — | — |
| 2025-07-30 | $3.43 | $8.73 | 46,000 | — | — |
| 2025-07-29 | $3.60 | $9.16 | 35,300 | — | — |
| 2025-07-28 | $3.65 | $9.29 | 173,700 | — | — |
| 2025-07-25 | $3.56 | $9.06 | 47,700 | — | — |
| 2025-07-24 | $3.41 | $8.68 | 56,800 | — | — |
| 2025-07-23 | $3.55 | $9.03 | 138,700 | — | — |
| 2025-07-22 | $3.76 | $9.57 | 130,800 | — | — |
| 2025-07-21 | $3.35 | $8.53 | 119,100 | — | — |
| 2025-07-18 | $3.25 | $8.27 | 25,800 | — | — |
| 2025-07-17 | $3.23 | $8.22 | 49,200 | — | — |
| 2025-07-16 | $3.26 | $8.30 | 30,400 | — | — |
| 2025-07-15 | $3.20 | $8.14 | 56,400 | — | — |
| 2025-07-14 | $3.39 | $8.63 | 129,200 | — | — |
| 2025-07-11 | $3.12 | $7.94 | 37,900 | — | — |
| 2025-07-10 | $3.04 | $7.74 | 21,100 | — | — |
| 2025-07-09 | $3.03 | $7.71 | 36,500 | — | — |
| 2025-07-08 | $2.92 | $7.43 | 43,200 | — | — |
| 2025-07-07 | $2.90 | $7.38 | 45,500 | — | — |
| 2025-07-03 | $2.90 | $7.38 | 24,700 | — | — |
| 2025-07-02 | $2.90 | $7.38 | 51,100 | — | — |
| 2025-07-01 | $2.85 | $7.25 | 85,400 | — | — |
| 2025-06-30 | $2.96 | $7.53 | 58,500 | — | — |
| 2025-06-27 | $2.96 | $7.53 | 34,900 | — | — |
| 2025-06-26 | $2.95 | $7.51 | 37,800 | — | — |
| 2025-06-25 | $2.87 | $7.30 | 75,600 | — | — |
| 2025-06-24 | $3.06 | $7.79 | 71,100 | — | — |
| 2025-06-23 | $2.87 | $7.30 | 79,500 | — | — |
| 2025-06-20 | $2.99 | $7.61 | 84,000 | — | — |
| 2025-06-18 | $3.02 | $7.69 | 50,400 | — | — |
| 2025-06-17 | $3.06 | $7.79 | 52,700 | — | — |
| 2025-06-16 | $3.22 | $8.19 | 67,500 | — | — |
| 2025-06-13 | $3.06 | $7.79 | 34,000 | — | — |
| 2025-06-12 | $3.20 | $8.14 | 81,300 | — | — |
| 2025-06-11 | $3.11 | $7.92 | 85,400 | — | — |
| 2025-06-10 | $3.26 | $8.30 | 78,000 | — | — |
| 2025-06-09 | $3.42 | $8.70 | 177,100 | — | — |
| 2025-06-06 | $3.70 | $9.42 | 66,400 | — | — |
| 2025-06-05 | $3.57 | $9.09 | 44,500 | — | — |
| 2025-06-04 | $3.60 | $9.16 | 184,600 | — | — |
| 2025-06-03 | $3.51 | $8.93 | 288,600 | — | — |
| 2025-06-02 | $3.47 | $8.83 | 263,300 | — | — |
| 2025-05-30 | $3.01 | $7.66 | 57,700 | — | — |
| 2025-05-29 | $3.01 | $7.66 | 36,200 | — | — |
| 2025-05-28 | $3.00 | $7.64 | 43,600 | — | — |
| 2025-05-27 | $3.02 | $7.69 | 80,200 | — | — |
| 2025-05-23 | $2.97 | $7.56 | 31,600 | — | — |
| 2025-05-22 | $3.00 | $7.64 | 35,100 | — | — |
| 2025-05-21 | $2.72 | $6.92 | 73,400 | — | — |
| 2025-05-20 | $2.97 | $7.56 | 183,500 | — | — |
| 2025-05-19 | $3.14 | $7.99 | 177,400 | — | — |
| 2025-05-16 | $2.74 | $6.97 | 75,000 | — | — |
| 2025-05-15 | $2.26 | $5.75 | 19,100 | — | — |
| 2025-05-14 | $2.25 | $5.73 | 48,400 | — | — |
| 2025-05-13 | $2.36 | $6.01 | 132,700 | — | — |
| 2025-05-12 | $2.86 | $7.28 | 160,400 | — | — |
| 2025-05-09 | $2.69 | $6.85 | 70,900 | — | — |
| 2025-05-08 | $2.48 | $6.31 | 47,300 | — | — |
| 2025-05-07 | $2.29 | $5.83 | 24,600 | — | — |
| 2025-05-06 | $2.22 | $5.65 | 13,900 | — | — |
| 2025-05-05 | $2.23 | $5.68 | 26,000 | — | — |
| 2025-05-02 | $2.15 | $5.47 | 36,600 | — | — |
| 2025-05-01 | $2.01 | $5.12 | 11,300 | — | — |
| 2025-04-30 | $2.07 | $5.27 | 18,300 | — | — |
| 2025-04-29 | $2.00 | $5.09 | 15,900 | — | — |
| 2025-04-28 | $1.87 | $4.76 | 84,700 | — | — |
| 2025-04-25 | $1.98 | $5.04 | 41,400 | — | — |
| 2025-04-24 | $2.04 | $5.19 | 30,900 | — | — |
| 2025-04-23 | $1.95 | $4.96 | 76,500 | — | — |
| 2025-04-22 | $1.88 | $4.78 | 20,500 | — | — |
| 2025-04-21 | $1.78 | $4.53 | 41,000 | — | — |
| 2025-04-17 | $1.97 | $5.01 | 13,700 | — | — |
| 2025-04-16 | $1.95 | $4.96 | 22,500 | — | — |
| 2025-04-15 | $2.08 | $5.29 | 84,200 | — | — |
| 2025-04-14 | $2.02 | $5.14 | 36,900 | — | — |
| 2025-04-11 | $2.08 | $5.29 | 24,300 | — | — |
| 2025-04-10 | $1.94 | $4.94 | 90,900 | — | — |
| 2025-04-09 | $1.96 | $4.99 | 13,500 | — | — |
| 2025-04-08 | $1.82 | $4.63 | 23,100 | — | — |
| 2025-04-07 | $1.82 | $4.63 | 27,000 | — | — |
| 2025-04-04 | $1.91 | $4.86 | 43,100 | — | — |
| 2025-04-03 | $2.17 | $5.52 | 24,800 | — | — |
| 2025-04-02 | $2.11 | $5.37 | 14,800 | — | — |
| 2025-04-01 | $2.13 | $5.42 | 37,500 | — | — |
| 2025-03-31 | $2.17 | $5.52 | 39,900 | — | — |
| 2025-03-28 | $2.17 | $5.52 | 26,600 | — | — |
| 2025-03-27 | $2.14 | $5.45 | 2,800 | — | — |
| 2025-03-26 | $2.08 | $5.29 | 9,100 | — | — |
| 2025-03-25 | $2.08 | $5.29 | 9,700 | — | — |
| 2025-03-24 | $2.14 | $5.45 | 30,600 | — | — |
| 2025-03-21 | $2.17 | $5.52 | 11,400 | — | — |
| 2025-03-20 | $2.16 | $5.50 | 12,800 | — | — |
| 2025-03-19 | $2.17 | $5.52 | 34,000 | — | — |
| 2025-03-18 | $2.23 | $5.68 | 12,300 | — | — |
| 2025-03-17 | $2.28 | $5.80 | 47,100 | — | — |
| 2025-03-14 | $2.13 | $5.42 | 32,200 | — | — |
| 2025-03-13 | $2.17 | $5.52 | 80,600 | — | — |
| 2025-03-12 | $1.79 | $4.56 | 35,800 | — | — |
| 2025-03-11 | $1.84 | $4.68 | 30,800 | — | — |
| 2025-03-10 | $1.91 | $4.86 | 16,000 | — | — |
| 2025-03-07 | $1.93 | $4.91 | 8,000 | — | — |
| 2025-03-06 | $1.97 | $5.01 | 59,200 | — | — |
| 2025-03-05 | $1.96 | $4.99 | 31,800 | — | — |
| 2025-03-04 | $1.98 | $5.04 | 39,800 | — | — |
| 2025-03-03 | $2.09 | $5.32 | 45,200 | — | — |
| 2025-02-28 | $2.08 | $5.29 | 5,800 | — | — |
| 2025-02-27 | $2.04 | $5.19 | 38,600 | — | — |
| 2025-02-26 | $2.04 | $5.19 | 10,800 | — | — |
| 2025-02-25 | $1.96 | $4.99 | 9,900 | — | — |
| 2025-02-24 | $1.99 | $5.06 | 27,400 | — | — |
| 2025-02-21 | $2.00 | $5.09 | 31,100 | — | — |
| 2025-02-20 | $2.00 | $5.09 | 34,400 | — | — |
| 2025-02-19 | $2.08 | $5.29 | 14,000 | — | — |
| 2025-02-18 | $2.17 | $5.52 | 9,600 | — | — |
| 2025-02-14 | $2.17 | $5.52 | 23,500 | — | — |
| 2025-02-13 | $2.17 | $5.52 | 14,600 | — | — |
| 2025-02-12 | $2.10 | $5.34 | 19,300 | — | — |
| 2025-02-11 | $2.18 | $5.55 | 22,800 | — | — |
| 2025-02-10 | $2.20 | $5.60 | 75,000 | — | — |
| 2025-02-07 | $2.02 | $5.14 | 39,000 | — | — |
| 2025-02-06 | $2.19 | $5.57 | 59,500 | — | — |
| 2025-02-05 | $2.35 | $5.98 | 108,800 | — | — |
| 2025-02-04 | $2.37 | $6.03 | 16,300 | — | — |
| 2025-02-03 | $2.42 | $6.16 | 10,000 | — | — |
| 2025-01-31 | $2.50 | $6.36 | 66,600 | — | — |
| 2025-01-30 | $2.45 | $6.24 | 9,100 | — | — |
| 2025-01-29 | $2.41 | $6.13 | 9,100 | — | — |
| 2025-01-28 | $2.52 | $6.41 | 11,500 | — | — |
| 2025-01-27 | $2.45 | $6.24 | 34,500 | — | — |
| 2025-01-24 | $2.68 | $6.82 | 35,300 | — | — |
| 2025-01-23 | $2.67 | $6.80 | 32,900 | — | — |
| 2025-01-22 | $2.68 | $6.82 | 94,400 | — | — |
| 2025-01-21 | $2.62 | $6.67 | 52,200 | — | — |
| 2025-01-17 | $2.61 | $6.64 | 39,300 | — | — |
| 2025-01-16 | $2.46 | $6.26 | 49,200 | — | — |
| 2025-01-15 | $2.34 | $5.96 | 43,600 | — | — |
| 2025-01-14 | $2.15 | $5.47 | 9,500 | — | — |
| 2025-01-13 | $2.16 | $5.50 | 20,400 | — | — |
| 2025-01-10 | $2.28 | $5.80 | 12,700 | — | — |
| 2025-01-08 | $2.24 | $5.70 | 30,800 | — | — |
| 2025-01-07 | $2.29 | $5.83 | 31,200 | — | — |
| 2025-01-06 | $2.33 | $5.93 | 15,900 | — | — |
| 2025-01-03 | $2.35 | $5.98 | 24,100 | — | — |
| 2025-01-02 | $2.23 | $5.68 | 29,800 | — | — |