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
- 1985-01-30 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 | $3.19 | $7.84 | 22,100 | — | — |
| 2025-12-30 | $3.13 | $7.69 | 7,600 | — | — |
| 2025-12-29 | $3.19 | $7.84 | 26,500 | — | — |
| 2025-12-26 | $3.17 | $7.79 | 14,400 | — | — |
| 2025-12-24 | $3.10 | $7.62 | 3,800 | — | — |
| 2025-12-23 | $3.10 | $7.62 | 15,300 | — | — |
| 2025-12-22 | $3.01 | $7.40 | 41,200 | — | — |
| 2025-12-19 | $3.02 | $7.42 | 26,700 | — | — |
| 2025-12-18 | $3.10 | $7.62 | 6,100 | — | — |
| 2025-12-17 | $3.10 | $7.62 | 26,500 | — | — |
| 2025-12-16 | $3.10 | $7.62 | 5,700 | — | — |
| 2025-12-15 | $3.16 | $7.77 | 3,000 | — | — |
| 2025-12-12 | $3.08 | $7.57 | 8,100 | — | — |
| 2025-12-11 | $3.11 | $7.65 | 13,500 | — | — |
| 2025-12-10 | $3.11 | $7.65 | 23,800 | — | — |
| 2025-12-09 | $3.03 | $7.45 | 15,700 | — | — |
| 2025-12-08 | $3.00 | $7.37 | 34,200 | — | — |
| 2025-12-05 | $3.17 | $7.79 | 2,500 | — | — |
| 2025-12-04 | $3.08 | $7.57 | 2,300 | — | — |
| 2025-12-03 | $3.16 | $7.77 | 4,800 | — | — |
| 2025-12-02 | $3.06 | $7.52 | 8,400 | — | — |
| 2025-12-01 | $3.11 | $7.65 | 26,500 | — | — |
| 2025-11-28 | $3.11 | $7.65 | 1,100 | — | — |
| 2025-11-26 | $3.09 | $7.60 | 33,600 | — | — |
| 2025-11-25 | $3.19 | $7.84 | 12,700 | — | — |
| 2025-11-24 | $3.20 | $7.87 | 41,400 | — | — |
| 2025-11-21 | $3.11 | $7.65 | 14,700 | — | — |
| 2025-11-20 | $3.10 | $7.62 | 6,400 | — | — |
| 2025-11-19 | $3.09 | $7.60 | 7,400 | — | — |
| 2025-11-18 | $3.06 | $7.52 | 31,900 | — | — |
| 2025-11-17 | $3.03 | $7.45 | 85,700 | — | — |
| 2025-11-14 | $3.03 | $7.45 | 39,900 | — | — |
| 2025-11-13 | $3.09 | $7.60 | 7,300 | — | — |
| 2025-11-12 | $3.13 | $7.69 | 19,900 | — | — |
| 2025-11-11 | $3.11 | $7.65 | 22,700 | — | — |
| 2025-11-10 | $3.06 | $7.52 | 28,000 | — | — |
| 2025-11-07 | $3.04 | $7.47 | 15,800 | — | — |
| 2025-11-06 | $3.08 | $7.57 | 23,600 | — | — |
| 2025-11-05 | $3.11 | $7.65 | 10,800 | — | — |
| 2025-11-04 | $3.10 | $7.62 | 24,400 | — | — |
| 2025-11-03 | $3.10 | $7.62 | 45,400 | — | — |
| 2025-10-31 | $3.05 | $7.42 | 19,200 | — | — |
| 2025-10-30 | $3.13 | $7.62 | 4,400 | — | — |
| 2025-10-29 | $3.08 | $7.50 | 17,100 | — | — |
| 2025-10-28 | $3.14 | $7.64 | 42,300 | — | — |
| 2025-10-27 | $3.12 | $7.59 | 74,200 | — | — |
| 2025-10-24 | $3.22 | $7.84 | 61,900 | — | — |
| 2025-10-23 | $3.16 | $7.69 | 31,300 | — | — |
| 2025-10-22 | $3.19 | $7.76 | 48,400 | — | — |
| 2025-10-21 | $3.10 | $7.55 | 75,900 | — | — |
| 2025-10-20 | $3.05 | $7.42 | 1,500 | — | — |
| 2025-10-17 | $3.01 | $7.33 | 36,200 | — | — |
| 2025-10-16 | $3.05 | $7.42 | 217,500 | — | — |
| 2025-10-15 | $3.00 | $7.30 | 5,100 | — | — |
| 2025-10-14 | $2.99 | $7.28 | 8,600 | — | — |
| 2025-10-13 | $2.91 | $7.08 | 4,500 | — | — |
| 2025-10-10 | $2.93 | $7.13 | 4,300 | — | — |
| 2025-10-09 | $3.05 | $7.42 | 47,100 | — | — |
| 2025-10-08 | $3.00 | $7.30 | 3,600 | — | — |
| 2025-10-07 | $3.02 | $7.35 | 16,300 | — | — |
| 2025-10-06 | $3.00 | $7.30 | 20,100 | — | — |
| 2025-10-03 | $2.93 | $7.13 | 3,000 | — | — |
| 2025-10-02 | $2.87 | $6.99 | 5,400 | — | — |
| 2025-10-01 | $2.89 | $7.03 | 600 | — | — |
| 2025-09-30 | $2.90 | $7.06 | 6,600 | — | — |
| 2025-09-29 | $2.98 | $7.25 | 26,500 | — | — |
| 2025-09-26 | $2.93 | $7.13 | 11,800 | — | — |
| 2025-09-25 | $2.86 | $6.96 | 7,700 | — | — |
| 2025-09-24 | $2.91 | $7.08 | 7,500 | — | — |
| 2025-09-23 | $2.85 | $6.94 | 43,400 | — | — |
| 2025-09-22 | $2.86 | $6.96 | 28,800 | — | — |
| 2025-09-19 | $2.88 | $7.01 | 18,300 | — | — |
| 2025-09-18 | $2.86 | $6.96 | 37,100 | — | — |
| 2025-09-17 | $3.01 | $7.33 | 8,200 | — | — |
| 2025-09-16 | $3.04 | $7.40 | 6,900 | — | — |
| 2025-09-15 | $2.96 | $7.21 | 15,200 | — | — |
| 2025-09-12 | $2.87 | $6.99 | 5,000 | — | — |
| 2025-09-11 | $2.85 | $6.94 | 11,500 | — | — |
| 2025-09-10 | $2.83 | $6.89 | 3,000 | — | — |
| 2025-09-09 | $2.92 | $7.11 | 5,000 | — | — |
| 2025-09-08 | $2.86 | $6.96 | 6,400 | — | — |
| 2025-09-05 | $2.87 | $6.99 | 12,700 | — | — |
| 2025-09-04 | $3.05 | $7.42 | 6,800 | — | — |
| 2025-09-03 | $2.98 | $7.25 | 9,400 | — | — |
| 2025-09-02 | $3.03 | $7.38 | 8,100 | — | — |
| 2025-08-29 | $2.98 | $7.25 | 16,400 | — | — |
| 2025-08-28 | $3.06 | $7.45 | 3,100 | — | — |
| 2025-08-27 | $3.07 | $7.47 | 8,800 | — | — |
| 2025-08-26 | $3.05 | $7.42 | 3,700 | — | — |
| 2025-08-25 | $3.05 | $7.42 | 10,700 | — | — |
| 2025-08-22 | $3.00 | $7.30 | 2,000 | — | — |
| 2025-08-21 | $2.95 | $7.18 | 4,200 | — | — |
| 2025-08-20 | $3.04 | $7.40 | 9,900 | — | — |
| 2025-08-19 | $2.99 | $7.28 | 4,400 | — | — |
| 2025-08-18 | $3.02 | $7.35 | 12,700 | — | — |
| 2025-08-15 | $2.97 | $7.23 | 7,100 | — | — |
| 2025-08-14 | $2.94 | $7.16 | 2,300 | — | — |
| 2025-08-13 | $2.91 | $7.08 | 7,900 | — | — |
| 2025-08-12 | $2.91 | $7.08 | 11,800 | — | — |
| 2025-08-11 | $2.93 | $7.13 | 3,300 | — | — |
| 2025-08-08 | $2.90 | $7.06 | 700 | — | — |
| 2025-08-07 | $2.92 | $7.11 | 5,400 | — | — |
| 2025-08-06 | $2.90 | $7.06 | 22,600 | — | — |
| 2025-08-05 | $2.91 | $7.08 | 18,100 | — | — |
| 2025-08-04 | $2.91 | $7.08 | 17,300 | — | — |
| 2025-08-01 | $2.93 | $7.06 | 61,300 | — | — |
| 2025-07-31 | $2.81 | $6.77 | 32,400 | — | — |
| 2025-07-30 | $2.80 | $6.75 | 3,100 | — | — |
| 2025-07-29 | $2.84 | $6.84 | 10,800 | — | — |
| 2025-07-28 | $2.80 | $6.75 | 28,300 | — | — |
| 2025-07-25 | $2.88 | $6.94 | 7,000 | — | — |
| 2025-07-24 | $2.96 | $7.13 | 16,700 | — | — |
| 2025-07-23 | $3.09 | $7.44 | 6,100 | — | — |
| 2025-07-22 | $3.07 | $7.40 | 22,400 | — | — |
| 2025-07-21 | $3.12 | $7.52 | 68,600 | — | — |
| 2025-07-18 | $3.08 | $7.42 | 12,000 | — | — |
| 2025-07-17 | $3.10 | $7.47 | 20,800 | — | — |
| 2025-07-16 | $3.17 | $7.64 | 65,600 | — | — |
| 2025-07-15 | $3.15 | $7.59 | 10,300 | — | — |
| 2025-07-14 | $3.20 | $7.71 | 22,700 | — | — |
| 2025-07-11 | $3.14 | $7.56 | 6,300 | — | — |
| 2025-07-10 | $3.29 | $7.93 | 38,900 | — | — |
| 2025-07-09 | $3.30 | $7.95 | 17,000 | — | — |
| 2025-07-08 | $3.25 | $7.83 | 40,400 | — | — |
| 2025-07-07 | $3.22 | $7.76 | 79,500 | — | — |
| 2025-07-03 | $3.07 | $7.40 | 37,400 | — | — |
| 2025-07-02 | $3.02 | $7.28 | 68,700 | — | — |
| 2025-07-01 | $3.04 | $7.32 | 14,200 | — | — |
| 2025-06-30 | $3.04 | $7.32 | 82,400 | — | — |
| 2025-06-27 | $2.97 | $7.16 | 21,200 | — | — |
| 2025-06-26 | $2.97 | $7.16 | 6,600 | — | — |
| 2025-06-25 | $2.96 | $7.13 | 20,900 | — | — |
| 2025-06-24 | $2.99 | $7.20 | 52,100 | — | — |
| 2025-06-23 | $2.99 | $7.20 | 33,100 | — | — |
| 2025-06-20 | $2.94 | $7.08 | 29,300 | — | — |
| 2025-06-18 | $2.92 | $7.03 | 27,000 | — | — |
| 2025-06-17 | $2.93 | $7.06 | 52,300 | — | — |
| 2025-06-16 | $2.80 | $6.75 | 26,000 | — | — |
| 2025-06-13 | $2.71 | $6.53 | 36,100 | — | — |
| 2025-06-12 | $2.90 | $6.99 | 11,300 | — | — |
| 2025-06-11 | $2.93 | $7.06 | 89,500 | — | — |
| 2025-06-10 | $2.87 | $6.91 | 28,500 | — | — |
| 2025-06-09 | $2.90 | $6.99 | 8,500 | — | — |
| 2025-06-06 | $2.99 | $7.20 | 12,800 | — | — |
| 2025-06-05 | $2.91 | $7.01 | 9,600 | — | — |
| 2025-06-04 | $2.90 | $6.99 | 28,300 | — | — |
| 2025-06-03 | $2.96 | $7.13 | 27,800 | — | — |
| 2025-06-02 | $2.92 | $7.03 | 22,200 | — | — |
| 2025-05-30 | $2.81 | $6.77 | 26,200 | — | — |
| 2025-05-29 | $2.80 | $6.75 | 19,000 | — | — |
| 2025-05-28 | $2.72 | $6.55 | 11,900 | — | — |
| 2025-05-27 | $2.70 | $6.50 | 49,400 | — | — |
| 2025-05-23 | $2.62 | $6.31 | 34,300 | — | — |
| 2025-05-22 | $2.60 | $6.26 | 24,600 | — | — |
| 2025-05-21 | $2.55 | $6.14 | 15,100 | — | — |
| 2025-05-20 | $2.51 | $6.05 | 14,300 | — | — |
| 2025-05-19 | $2.51 | $6.05 | 47,000 | — | — |
| 2025-05-16 | $2.50 | $6.02 | 53,300 | — | — |
| 2025-05-15 | $2.53 | $6.10 | 48,000 | — | — |
| 2025-05-14 | $2.50 | $6.02 | 12,500 | — | — |
| 2025-05-13 | $2.51 | $6.05 | 15,700 | — | — |
| 2025-05-12 | $2.44 | $5.88 | 21,400 | — | — |
| 2025-05-09 | $2.41 | $5.81 | 2,900 | — | — |
| 2025-05-08 | $2.42 | $5.83 | 4,400 | — | — |
| 2025-05-07 | $2.43 | $5.85 | 2,000 | — | — |
| 2025-05-06 | $2.41 | $5.81 | 2,600 | — | — |
| 2025-05-05 | $2.43 | $5.85 | 9,700 | — | — |
| 2025-05-02 | $2.44 | $5.81 | 20,300 | — | — |
| 2025-05-01 | $2.43 | $5.78 | 11,500 | — | — |
| 2025-04-30 | $2.41 | $5.73 | 9,200 | — | — |
| 2025-04-29 | $2.40 | $5.71 | 18,900 | — | — |
| 2025-04-28 | $2.38 | $5.66 | 12,700 | — | — |
| 2025-04-25 | $2.42 | $5.76 | 17,500 | — | — |
| 2025-04-24 | $2.34 | $5.57 | 28,200 | — | — |
| 2025-04-23 | $2.37 | $5.64 | 28,900 | — | — |
| 2025-04-22 | $2.33 | $5.54 | 55,500 | — | — |
| 2025-04-21 | $2.27 | $5.40 | 72,300 | — | — |
| 2025-04-17 | $2.35 | $5.59 | 27,200 | — | — |
| 2025-04-16 | $2.16 | $5.14 | 28,300 | — | — |
| 2025-04-15 | $2.09 | $4.97 | 22,400 | — | — |
| 2025-04-14 | $2.17 | $5.16 | 20,900 | — | — |
| 2025-04-11 | $2.14 | $5.09 | 15,400 | — | — |
| 2025-04-10 | $2.10 | $5.00 | 45,600 | — | — |
| 2025-04-09 | $2.08 | $4.95 | 96,000 | — | — |
| 2025-04-08 | $2.14 | $5.09 | 75,300 | — | — |
| 2025-04-07 | $2.27 | $5.40 | 28,600 | — | — |
| 2025-04-04 | $2.31 | $5.50 | 20,700 | — | — |
| 2025-04-03 | $2.37 | $5.64 | 32,500 | — | — |
| 2025-04-02 | $2.45 | $5.83 | 4,400 | — | — |
| 2025-04-01 | $2.44 | $5.81 | 32,900 | — | — |
| 2025-03-31 | $2.43 | $5.78 | 7,700 | — | — |
| 2025-03-28 | $2.44 | $5.81 | 5,600 | — | — |
| 2025-03-27 | $2.52 | $6.00 | 36,900 | — | — |
| 2025-03-26 | $2.41 | $5.73 | 3,000 | — | — |
| 2025-03-25 | $2.35 | $5.59 | 34,200 | — | — |
| 2025-03-24 | $2.42 | $5.76 | 21,100 | — | — |
| 2025-03-21 | $2.40 | $5.71 | 28,700 | — | — |
| 2025-03-20 | $2.45 | $5.83 | 1,700 | — | — |
| 2025-03-19 | $2.49 | $5.93 | 10,100 | — | — |
| 2025-03-18 | $2.46 | $5.85 | 7,500 | — | — |
| 2025-03-17 | $2.43 | $5.78 | 64,000 | — | — |
| 2025-03-14 | $2.45 | $5.83 | 14,700 | — | — |
| 2025-03-13 | $2.38 | $5.66 | 18,500 | — | — |
| 2025-03-12 | $2.45 | $5.83 | 56,500 | — | — |
| 2025-03-11 | $2.42 | $5.76 | 27,200 | — | — |
| 2025-03-10 | $2.57 | $6.12 | 19,900 | — | — |
| 2025-03-07 | $2.56 | $6.09 | 5,200 | — | — |
| 2025-03-06 | $2.59 | $6.16 | 14,700 | — | — |
| 2025-03-05 | $2.49 | $5.93 | 4,200 | — | — |
| 2025-03-04 | $2.44 | $5.81 | 9,900 | — | — |
| 2025-03-03 | $2.52 | $6.00 | 3,600 | — | — |
| 2025-02-28 | $2.60 | $6.19 | 3,000 | — | — |
| 2025-02-27 | $2.57 | $6.12 | 22,200 | — | — |
| 2025-02-26 | $2.55 | $6.07 | 43,200 | — | — |
| 2025-02-25 | $2.59 | $6.16 | 9,900 | — | — |
| 2025-02-24 | $2.57 | $6.12 | 12,500 | — | — |
| 2025-02-21 | $2.57 | $6.12 | 4,900 | — | — |
| 2025-02-20 | $2.63 | $6.26 | 16,700 | — | — |
| 2025-02-19 | $2.63 | $6.26 | 17,600 | — | — |
| 2025-02-18 | $2.59 | $6.16 | 33,300 | — | — |
| 2025-02-14 | $2.60 | $6.19 | 66,400 | — | — |
| 2025-02-13 | $2.63 | $6.26 | 9,700 | — | — |
| 2025-02-12 | $2.54 | $6.04 | 8,100 | — | — |
| 2025-02-11 | $2.66 | $6.33 | 2,700 | — | — |
| 2025-02-10 | $2.70 | $6.42 | 1,000 | — | — |
| 2025-02-07 | $2.71 | $6.45 | 1,400 | — | — |
| 2025-02-06 | $2.80 | $6.66 | 2,000 | — | — |
| 2025-02-05 | $2.75 | $6.54 | 3,600 | — | — |
| 2025-02-04 | $2.66 | $6.33 | 2,700 | — | — |
| 2025-02-03 | $2.66 | $6.33 | 14,900 | — | — |
| 2025-01-31 | $2.71 | $6.38 | 10,100 | — | — |
| 2025-01-30 | $2.70 | $6.35 | 1,600 | — | — |
| 2025-01-29 | $2.72 | $6.40 | 2,800 | — | — |
| 2025-01-28 | $2.72 | $6.40 | 300 | — | — |
| 2025-01-27 | $2.71 | $6.38 | 3,300 | — | — |
| 2025-01-24 | $2.71 | $6.38 | 1,400 | — | — |
| 2025-01-23 | $2.70 | $6.35 | 2,000 | — | — |
| 2025-01-22 | $2.63 | $6.19 | 5,100 | — | — |
| 2025-01-21 | $2.70 | $6.35 | 9,000 | — | — |
| 2025-01-17 | $2.75 | $6.47 | 3,700 | — | — |
| 2025-01-16 | $2.76 | $6.49 | 2,400 | — | — |
| 2025-01-15 | $2.73 | $6.42 | 6,700 | — | — |
| 2025-01-14 | $2.68 | $6.31 | 3,300 | — | — |
| 2025-01-13 | $2.66 | $6.26 | 3,100 | — | — |
| 2025-01-10 | $2.70 | $6.35 | 7,900 | — | — |
| 2025-01-08 | $2.78 | $6.54 | 4,400 | — | — |
| 2025-01-07 | $2.77 | $6.52 | 17,000 | — | — |
| 2025-01-06 | $2.73 | $6.42 | 24,100 | — | — |
| 2025-01-03 | $2.70 | $6.35 | 2,500 | — | — |
| 2025-01-02 | $2.66 | $6.26 | 4,600 | — | — |