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 | $2.35 | $2.91 | 6,500 | — | — |
| 2025-12-30 | $2.35 | $2.91 | 15,000 | — | — |
| 2025-12-29 | $2.34 | $2.89 | 14,900 | — | — |
| 2025-12-26 | $2.38 | $2.94 | 3,900 | — | — |
| 2025-12-24 | $2.30 | $2.84 | 11,100 | — | — |
| 2025-12-23 | $2.32 | $2.87 | 57,900 | — | — |
| 2025-12-22 | $2.19 | $2.71 | 34,900 | — | — |
| 2025-12-19 | $2.22 | $2.75 | 22,300 | — | — |
| 2025-12-18 | $2.22 | $2.75 | 20,200 | — | — |
| 2025-12-17 | $2.21 | $2.73 | 3,700 | — | — |
| 2025-12-16 | $2.18 | $2.70 | 27,100 | — | — |
| 2025-12-15 | $2.23 | $2.76 | 62,700 | — | — |
| 2025-12-12 | $2.47 | $3.05 | 35,300 | — | — |
| 2025-12-11 | $2.45 | $3.03 | 27,300 | — | — |
| 2025-12-10 | $2.50 | $3.09 | 41,800 | — | — |
| 2025-12-09 | $2.43 | $3.00 | 21,000 | — | — |
| 2025-12-08 | $2.41 | $2.98 | 38,900 | — | — |
| 2025-12-05 | $2.41 | $2.98 | 26,500 | — | — |
| 2025-12-04 | $2.41 | $2.98 | 39,200 | — | — |
| 2025-12-03 | $2.29 | $2.83 | 14,800 | — | — |
| 2025-12-02 | $2.33 | $2.88 | 26,300 | — | — |
| 2025-12-01 | $2.22 | $2.75 | 10,500 | — | — |
| 2025-11-28 | $2.36 | $2.92 | 14,600 | — | — |
| 2025-11-26 | $2.34 | $2.89 | 10,400 | — | — |
| 2025-11-25 | $2.30 | $2.84 | 7,100 | — | — |
| 2025-11-24 | $2.26 | $2.79 | 39,300 | — | — |
| 2025-11-21 | $2.12 | $2.62 | 22,100 | — | — |
| 2025-11-20 | $2.10 | $2.60 | 24,000 | — | — |
| 2025-11-19 | $2.12 | $2.62 | 24,800 | — | — |
| 2025-11-18 | $2.15 | $2.66 | 41,600 | — | — |
| 2025-11-17 | $2.17 | $2.68 | 57,500 | — | — |
| 2025-11-14 | $2.31 | $2.86 | 32,200 | — | — |
| 2025-11-13 | $2.21 | $2.73 | 177,300 | — | — |
| 2025-11-12 | $2.46 | $3.04 | 49,200 | — | — |
| 2025-11-11 | $2.40 | $2.97 | 27,200 | — | — |
| 2025-11-10 | $2.43 | $3.00 | 44,300 | — | — |
| 2025-11-07 | $2.30 | $2.84 | 26,500 | — | — |
| 2025-11-06 | $2.34 | $2.89 | 26,900 | — | — |
| 2025-11-05 | $2.47 | $3.05 | 20,000 | — | — |
| 2025-11-04 | $2.34 | $2.89 | 52,400 | — | — |
| 2025-11-03 | $2.47 | $3.05 | 47,100 | — | — |
| 2025-10-31 | $2.47 | $3.05 | 22,200 | — | — |
| 2025-10-30 | $2.44 | $3.02 | 142,000 | — | — |
| 2025-10-29 | $2.52 | $3.12 | 31,300 | — | — |
| 2025-10-28 | $2.50 | $3.09 | 110,900 | — | — |
| 2025-10-27 | $2.58 | $3.19 | 18,000 | — | — |
| 2025-10-24 | $2.51 | $3.10 | 110,300 | — | — |
| 2025-10-23 | $2.59 | $3.20 | 93,400 | — | — |
| 2025-10-22 | $2.44 | $3.02 | 75,900 | — | — |
| 2025-10-21 | $2.52 | $3.12 | 88,600 | — | — |
| 2025-10-20 | $2.53 | $3.13 | 219,000 | — | — |
| 2025-10-17 | $2.45 | $3.03 | 34,800 | — | — |
| 2025-10-16 | $2.63 | $3.25 | 73,700 | — | — |
| 2025-10-15 | $2.93 | $3.62 | 43,100 | — | — |
| 2025-10-14 | $3.02 | $3.73 | 24,600 | — | — |
| 2025-10-13 | $2.89 | $3.57 | 29,800 | — | — |
| 2025-10-10 | $2.99 | $3.70 | 40,500 | — | — |
| 2025-10-09 | $3.26 | $4.03 | 40,800 | — | — |
| 2025-10-08 | $3.07 | $3.80 | 45,500 | — | — |
| 2025-10-07 | $2.84 | $3.51 | 38,100 | — | — |
| 2025-10-06 | $2.75 | $3.40 | 32,100 | — | — |
| 2025-10-03 | $2.80 | $3.46 | 30,500 | — | — |
| 2025-10-02 | $2.92 | $3.61 | 18,400 | — | — |
| 2025-10-01 | $2.61 | $3.23 | 30,300 | — | — |
| 2025-09-30 | $2.48 | $3.07 | 22,300 | — | — |
| 2025-09-29 | $2.42 | $2.99 | 21,100 | — | — |
| 2025-09-26 | $2.50 | $3.09 | 20,800 | — | — |
| 2025-09-25 | $2.65 | $3.28 | 9,200 | — | — |
| 2025-09-24 | $2.70 | $3.34 | 18,300 | — | — |
| 2025-09-23 | $2.61 | $3.23 | 23,400 | — | — |
| 2025-09-22 | $2.75 | $3.40 | 39,900 | — | — |
| 2025-09-19 | $2.76 | $3.41 | 19,900 | — | — |
| 2025-09-18 | $2.80 | $3.46 | 15,700 | — | — |
| 2025-09-17 | $2.65 | $3.28 | 47,200 | — | — |
| 2025-09-16 | $2.93 | $3.62 | 31,100 | — | — |
| 2025-09-15 | $3.04 | $3.76 | 73,600 | — | — |
| 2025-09-12 | $2.92 | $3.61 | 40,800 | — | — |
| 2025-09-11 | $3.15 | $3.90 | 20,000 | — | — |
| 2025-09-10 | $3.10 | $3.83 | 18,400 | — | — |
| 2025-09-09 | $3.08 | $3.81 | 23,700 | — | — |
| 2025-09-08 | $3.15 | $3.90 | 24,600 | — | — |
| 2025-09-05 | $3.21 | $3.97 | 17,800 | — | — |
| 2025-09-04 | $3.30 | $4.08 | 10,900 | — | — |
| 2025-09-03 | $3.31 | $4.09 | 30,900 | — | — |
| 2025-09-02 | $3.55 | $4.39 | 56,900 | — | — |
| 2025-08-29 | $3.15 | $3.90 | 14,400 | — | — |
| 2025-08-28 | $3.11 | $3.85 | 10,100 | — | — |
| 2025-08-27 | $2.99 | $3.70 | 60,200 | — | — |
| 2025-08-26 | $3.05 | $3.77 | 31,000 | — | — |
| 2025-08-25 | $3.25 | $4.02 | 113,200 | — | — |
| 2025-08-22 | $2.99 | $3.70 | 38,900 | — | — |
| 2025-08-21 | $3.30 | $4.08 | 34,700 | — | — |
| 2025-08-20 | $3.06 | $3.78 | 55,500 | — | — |
| 2025-08-19 | $3.52 | $4.35 | 203,300 | — | — |
| 2025-08-18 | $3.42 | $4.23 | 217,300 | — | — |
| 2025-08-15 | $4.25 | $5.26 | 118,700 | — | — |
| 2025-08-14 | $4.61 | $5.70 | 96,300 | — | — |
| 2025-08-13 | $4.18 | $5.17 | 78,800 | — | — |
| 2025-08-12 | $4.26 | $5.27 | 170,400 | — | — |
| 2025-08-11 | $4.24 | $5.24 | 126,500 | — | — |
| 2025-08-08 | $3.94 | $4.87 | 51,400 | — | — |
| 2025-08-07 | $3.68 | $4.55 | 105,000 | — | — |
| 2025-08-06 | $3.96 | $4.90 | 82,600 | — | — |
| 2025-08-05 | $3.66 | $4.53 | 43,100 | — | — |
| 2025-08-04 | $3.44 | $4.25 | 77,100 | — | — |
| 2025-08-01 | $3.37 | $4.17 | 37,200 | — | — |
| 2025-07-31 | $3.07 | $3.80 | 17,800 | — | — |
| 2025-07-30 | $3.16 | $3.91 | 65,500 | — | — |
| 2025-07-29 | $3.19 | $3.94 | 79,500 | — | — |
| 2025-07-28 | $3.41 | $4.22 | 153,800 | — | — |
| 2025-07-25 | $3.04 | $3.76 | 70,700 | — | — |
| 2025-07-24 | $2.64 | $3.26 | 36,600 | — | — |
| 2025-07-23 | $2.89 | $3.57 | 134,800 | — | — |
| 2025-07-22 | $2.79 | $3.45 | 62,200 | — | — |
| 2025-07-21 | $2.78 | $3.44 | 131,400 | — | — |
| 2025-07-18 | $2.56 | $3.17 | 59,100 | — | — |
| 2025-07-17 | $2.57 | $3.18 | 62,300 | — | — |
| 2025-07-16 | $2.45 | $3.03 | 45,500 | — | — |
| 2025-07-15 | $2.36 | $2.92 | 35,500 | — | — |
| 2025-07-14 | $2.17 | $2.68 | 51,600 | — | — |
| 2025-07-11 | $2.05 | $2.53 | 16,800 | — | — |
| 2025-07-10 | $2.16 | $2.67 | 115,100 | — | — |
| 2025-07-09 | $2.28 | $2.82 | 9,400 | — | — |
| 2025-07-08 | $2.26 | $2.79 | 33,800 | — | — |
| 2025-07-07 | $2.26 | $2.79 | 23,900 | — | — |
| 2025-07-03 | $2.27 | $2.81 | 6,900 | — | — |
| 2025-07-02 | $2.20 | $2.72 | 34,100 | — | — |
| 2025-07-01 | $2.18 | $2.70 | 194,100 | — | — |
| 2025-06-30 | $2.30 | $2.84 | 180,100 | — | — |
| 2025-06-27 | $2.05 | $2.53 | 43,900 | — | — |
| 2025-06-26 | $1.98 | $2.45 | 6,000 | — | — |
| 2025-06-25 | $1.91 | $2.36 | 10,300 | — | — |
| 2025-06-24 | $1.99 | $2.46 | 22,800 | — | — |
| 2025-06-23 | $1.82 | $2.25 | 10,200 | — | — |
| 2025-06-20 | $1.90 | $2.35 | 2,500 | — | — |
| 2025-06-18 | $1.90 | $2.35 | 5,300 | — | — |
| 2025-06-17 | $1.88 | $2.32 | 8,200 | — | — |
| 2025-06-16 | $1.89 | $2.34 | 4,800 | — | — |
| 2025-06-13 | $1.90 | $2.35 | 6,900 | — | — |
| 2025-06-12 | $1.94 | $2.40 | 2,200 | — | — |
| 2025-06-11 | $1.92 | $2.37 | 92,800 | — | — |
| 2025-06-10 | $1.81 | $2.24 | 12,400 | — | — |
| 2025-06-09 | $1.78 | $2.20 | 4,700 | — | — |
| 2025-06-06 | $1.76 | $2.18 | 14,100 | — | — |
| 2025-06-05 | $1.79 | $2.21 | 5,500 | — | — |
| 2025-06-04 | $1.71 | $2.11 | 40,300 | — | — |
| 2025-06-03 | $1.79 | $2.21 | 23,900 | — | — |
| 2025-06-02 | $1.78 | $2.20 | 5,200 | — | — |
| 2025-05-30 | $1.80 | $2.23 | 8,700 | — | — |
| 2025-05-29 | $1.84 | $2.28 | 7,400 | — | — |
| 2025-05-28 | $1.79 | $2.21 | 7,100 | — | — |
| 2025-05-27 | $1.82 | $2.25 | 11,400 | — | — |
| 2025-05-23 | $1.88 | $2.32 | 6,800 | — | — |
| 2025-05-22 | $1.92 | $2.37 | 10,900 | — | — |
| 2025-05-21 | $1.99 | $2.46 | 36,400 | — | — |
| 2025-05-20 | $1.99 | $2.46 | 63,000 | — | — |
| 2025-05-19 | $1.73 | $2.14 | 5,600 | — | — |
| 2025-05-16 | $1.78 | $2.20 | 3,100 | — | — |
| 2025-05-15 | $1.80 | $2.23 | 4,200 | — | — |
| 2025-05-14 | $1.79 | $2.21 | 9,000 | — | — |
| 2025-05-13 | $1.72 | $2.13 | 7,500 | — | — |
| 2025-05-12 | $1.79 | $2.21 | 67,800 | — | — |
| 2025-05-09 | $1.77 | $2.19 | 6,600 | — | — |
| 2025-05-08 | $1.80 | $2.23 | 13,500 | — | — |
| 2025-05-07 | $1.79 | $2.21 | 1,000 | — | — |
| 2025-05-06 | $1.77 | $2.19 | 4,800 | — | — |
| 2025-05-05 | $1.83 | $2.26 | 7,400 | — | — |
| 2025-05-02 | $1.80 | $2.23 | 27,200 | — | — |
| 2025-05-01 | $1.79 | $2.21 | 24,800 | — | — |
| 2025-04-30 | $1.73 | $2.14 | 43,700 | — | — |
| 2025-04-29 | $1.70 | $2.10 | 31,900 | — | — |
| 2025-04-28 | $1.63 | $2.02 | 27,500 | — | — |
| 2025-04-25 | $1.57 | $1.94 | 13,600 | — | — |
| 2025-04-24 | $1.55 | $1.92 | 46,700 | — | — |
| 2025-04-23 | $1.58 | $1.95 | 34,800 | — | — |
| 2025-04-22 | $1.57 | $1.94 | 110,600 | — | — |
| 2025-04-21 | $1.52 | $1.88 | 38,800 | — | — |
| 2025-04-17 | $1.58 | $1.95 | 22,800 | — | — |
| 2025-04-16 | $1.61 | $1.99 | 14,400 | — | — |
| 2025-04-15 | $1.63 | $2.02 | 28,400 | — | — |
| 2025-04-14 | $1.58 | $1.95 | 24,100 | — | — |
| 2025-04-11 | $1.54 | $1.90 | 20,300 | — | — |
| 2025-04-10 | $1.49 | $1.84 | 13,600 | — | — |
| 2025-04-09 | $1.51 | $1.87 | 94,300 | — | — |
| 2025-04-08 | $1.45 | $1.79 | 21,600 | — | — |
| 2025-04-07 | $1.44 | $1.78 | 56,200 | — | — |
| 2025-04-04 | $1.50 | $1.85 | 55,400 | — | — |
| 2025-04-03 | $1.53 | $1.89 | 28,900 | — | — |
| 2025-04-02 | $1.54 | $1.90 | 6,800 | — | — |
| 2025-04-01 | $1.52 | $1.88 | 24,500 | — | — |
| 2025-03-31 | $1.59 | $1.97 | 13,500 | — | — |
| 2025-03-28 | $1.63 | $2.02 | 9,200 | — | — |
| 2025-03-27 | $1.66 | $2.05 | 14,000 | — | — |
| 2025-03-26 | $1.69 | $2.09 | 38,200 | — | — |
| 2025-03-25 | $1.71 | $2.11 | 17,000 | — | — |
| 2025-03-24 | $1.72 | $2.13 | 42,400 | — | — |
| 2025-03-21 | $1.70 | $2.10 | 16,700 | — | — |
| 2025-03-20 | $1.69 | $2.09 | 5,400 | — | — |
| 2025-03-19 | $1.64 | $2.03 | 2,900 | — | — |
| 2025-03-18 | $1.65 | $2.04 | 6,800 | — | — |
| 2025-03-17 | $1.67 | $2.07 | 5,600 | — | — |
| 2025-03-14 | $1.67 | $2.07 | 10,800 | — | — |
| 2025-03-13 | $1.68 | $2.08 | 7,900 | — | — |
| 2025-03-12 | $1.66 | $2.05 | 4,500 | — | — |
| 2025-03-11 | $1.66 | $2.05 | 4,700 | — | — |
| 2025-03-10 | $1.66 | $2.05 | 4,200 | — | — |
| 2025-03-07 | $1.66 | $2.05 | 5,000 | — | — |
| 2025-03-06 | $1.65 | $2.04 | 6,700 | — | — |
| 2025-03-05 | $1.63 | $2.02 | 6,200 | — | — |
| 2025-03-04 | $1.58 | $1.95 | 14,300 | — | — |
| 2025-03-03 | $1.59 | $1.97 | 40,000 | — | — |
| 2025-02-28 | $1.64 | $2.03 | 8,700 | — | — |
| 2025-02-27 | $1.66 | $2.05 | 40,300 | — | — |
| 2025-02-26 | $1.69 | $2.09 | 12,800 | — | — |
| 2025-02-25 | $1.67 | $2.07 | 31,100 | — | — |
| 2025-02-24 | $1.72 | $2.13 | 56,100 | — | — |
| 2025-02-21 | $1.68 | $2.08 | 21,500 | — | — |
| 2025-02-20 | $1.74 | $2.15 | 30,800 | — | — |
| 2025-02-19 | $1.74 | $2.15 | 33,600 | — | — |
| 2025-02-18 | $1.66 | $2.05 | 38,500 | — | — |
| 2025-02-14 | $1.74 | $2.15 | 29,500 | — | — |
| 2025-02-13 | $1.73 | $2.14 | 13,300 | — | — |
| 2025-02-12 | $1.72 | $2.13 | 45,700 | — | — |
| 2025-02-11 | $1.86 | $2.30 | 63,800 | — | — |
| 2025-02-10 | $1.87 | $2.31 | 46,600 | — | — |
| 2025-02-07 | $1.79 | $2.21 | 33,700 | — | — |
| 2025-02-06 | $1.72 | $2.13 | 9,800 | — | — |
| 2025-02-05 | $1.70 | $2.10 | 33,000 | — | — |
| 2025-02-04 | $1.66 | $2.05 | 29,100 | — | — |
| 2025-02-03 | $1.68 | $2.08 | 23,100 | — | — |
| 2025-01-31 | $1.70 | $2.10 | 9,000 | — | — |
| 2025-01-30 | $1.72 | $2.13 | 16,100 | — | — |
| 2025-01-29 | $1.71 | $2.11 | 14,400 | — | — |
| 2025-01-28 | $1.71 | $2.11 | 59,600 | — | — |
| 2025-01-27 | $1.72 | $2.13 | 36,400 | — | — |
| 2025-01-24 | $1.80 | $2.23 | 60,600 | — | — |
| 2025-01-23 | $1.85 | $2.29 | 21,500 | — | — |
| 2025-01-22 | $1.79 | $2.21 | 65,000 | — | — |
| 2025-01-21 | $1.83 | $2.26 | 74,500 | — | — |
| 2025-01-17 | $1.81 | $2.24 | 54,800 | — | — |
| 2025-01-16 | $1.71 | $2.11 | 25,100 | — | — |
| 2025-01-15 | $1.71 | $2.11 | 46,100 | — | — |
| 2025-01-14 | $1.63 | $2.02 | 115,900 | — | — |
| 2025-01-13 | $1.71 | $2.11 | 294,400 | — | — |
| 2025-01-10 | $1.92 | $2.37 | 2,972,000 | — | — |
| 2025-01-08 | $1.84 | $2.28 | 155,400 | — | — |
| 2025-01-07 | $1.88 | $2.32 | 103,800 | — | — |
| 2025-01-06 | $1.95 | $2.41 | 166,100 | — | — |
| 2025-01-03 | $2.03 | $2.51 | 301,500 | — | — |
| 2025-01-02 | $2.24 | $2.77 | 577,500 | — | — |