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
- 1984-09-07 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 | $2.52 | $2.52 | 55,800 | — | — |
| 2025-12-30 | $2.45 | $2.45 | 62,100 | — | — |
| 2025-12-29 | $2.66 | $2.66 | 35,700 | — | — |
| 2025-12-26 | $2.70 | $2.70 | 76,600 | — | — |
| 2025-12-24 | $2.65 | $2.65 | 69,100 | — | — |
| 2025-12-23 | $2.62 | $2.62 | 2,370,700 | — | — |
| 2025-12-22 | $2.37 | $2.37 | 22,000 | — | — |
| 2025-12-19 | $2.31 | $2.31 | 26,300 | — | — |
| 2025-12-18 | $2.35 | $2.35 | 7,500 | — | — |
| 2025-12-17 | $2.39 | $2.39 | 3,300 | — | — |
| 2025-12-16 | $2.37 | $2.37 | 18,800 | — | — |
| 2025-12-15 | $2.47 | $2.47 | 13,100 | — | — |
| 2025-12-12 | $2.58 | $2.58 | 15,100 | — | — |
| 2025-12-11 | $2.58 | $2.58 | 54,900 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 7,900 | — | — |
| 2025-12-09 | $2.54 | $2.54 | 9,700 | — | — |
| 2025-12-08 | $2.49 | $2.49 | 78,900 | — | — |
| 2025-12-05 | $2.34 | $2.34 | 8,600 | — | — |
| 2025-12-04 | $2.30 | $2.30 | 8,500 | — | — |
| 2025-12-03 | $2.31 | $2.31 | 24,500 | — | — |
| 2025-12-02 | $2.34 | $2.34 | 8,600 | — | — |
| 2025-12-01 | $2.26 | $2.26 | 28,000 | — | — |
| 2025-11-28 | $2.37 | $2.37 | 4,600 | — | — |
| 2025-11-26 | $2.32 | $2.32 | 5,300 | — | — |
| 2025-11-25 | $2.39 | $2.39 | 28,300 | — | — |
| 2025-11-24 | $2.29 | $2.29 | 15,400 | — | — |
| 2025-11-21 | $2.23 | $2.23 | 14,800 | — | — |
| 2025-11-20 | $2.24 | $2.24 | 59,300 | — | — |
| 2025-11-19 | $2.18 | $2.18 | 6,300 | — | — |
| 2025-11-18 | $2.25 | $2.25 | 16,000 | — | — |
| 2025-11-17 | $2.29 | $2.29 | 18,200 | — | — |
| 2025-11-14 | $2.41 | $2.41 | 17,300 | — | — |
| 2025-11-13 | $2.50 | $2.50 | 15,100 | — | — |
| 2025-11-12 | $2.52 | $2.52 | 4,100 | — | — |
| 2025-11-11 | $2.53 | $2.53 | 12,900 | — | — |
| 2025-11-10 | $2.47 | $2.47 | 13,300 | — | — |
| 2025-11-07 | $2.46 | $2.46 | 25,800 | — | — |
| 2025-11-06 | $2.55 | $2.55 | 27,300 | — | — |
| 2025-11-05 | $2.58 | $2.58 | 16,700 | — | — |
| 2025-11-04 | $2.48 | $2.48 | 33,900 | — | — |
| 2025-11-03 | $2.71 | $2.71 | 14,600 | — | — |
| 2025-10-31 | $2.79 | $2.79 | 19,000 | — | — |
| 2025-10-30 | $2.76 | $2.76 | 27,500 | — | — |
| 2025-10-29 | $2.79 | $2.79 | 23,300 | — | — |
| 2025-10-28 | $2.93 | $2.93 | 15,800 | — | — |
| 2025-10-27 | $2.96 | $2.96 | 30,000 | — | — |
| 2025-10-24 | $2.96 | $2.96 | 24,800 | — | — |
| 2025-10-23 | $2.91 | $2.91 | 19,600 | — | — |
| 2025-10-22 | $2.93 | $2.93 | 85,800 | — | — |
| 2025-10-21 | $3.20 | $3.20 | 43,100 | — | — |
| 2025-10-20 | $3.12 | $3.12 | 128,300 | — | — |
| 2025-10-17 | $2.98 | $2.98 | 119,800 | — | — |
| 2025-10-16 | $3.01 | $3.01 | 4,122,500 | — | — |
| 2025-10-15 | $2.86 | $2.86 | 20,500 | — | — |
| 2025-10-14 | $2.88 | $2.88 | 56,100 | — | — |
| 2025-10-13 | $2.80 | $2.80 | 24,900 | — | — |
| 2025-10-10 | $2.83 | $2.83 | 43,300 | — | — |
| 2025-10-09 | $2.95 | $2.95 | 34,400 | — | — |
| 2025-10-08 | $2.88 | $2.88 | 27,200 | — | — |
| 2025-10-07 | $2.84 | $2.84 | 25,800 | — | — |
| 2025-10-06 | $2.93 | $2.93 | 63,700 | — | — |
| 2025-10-03 | $2.80 | $2.80 | 46,600 | — | — |
| 2025-10-02 | $2.76 | $2.76 | 33,900 | — | — |
| 2025-10-01 | $2.82 | $2.82 | 37,900 | — | — |
| 2025-09-30 | $2.83 | $2.83 | 18,400 | — | — |
| 2025-09-29 | $2.85 | $2.85 | 23,900 | — | — |
| 2025-09-26 | $2.81 | $2.81 | 17,900 | — | — |
| 2025-09-25 | $2.80 | $2.80 | 10,500 | — | — |
| 2025-09-24 | $2.91 | $2.91 | 22,400 | — | — |
| 2025-09-23 | $2.85 | $2.85 | 17,600 | — | — |
| 2025-09-22 | $2.84 | $2.84 | 47,100 | — | — |
| 2025-09-19 | $2.88 | $2.88 | 47,900 | — | — |
| 2025-09-18 | $2.93 | $2.93 | 26,200 | — | — |
| 2025-09-17 | $2.92 | $2.92 | 45,500 | — | — |
| 2025-09-16 | $3.00 | $3.00 | 30,600 | — | — |
| 2025-09-15 | $2.99 | $2.99 | 42,700 | — | — |
| 2025-09-12 | $2.98 | $2.98 | 20,400 | — | — |
| 2025-09-11 | $2.95 | $2.95 | 38,900 | — | — |
| 2025-09-10 | $2.93 | $2.93 | 43,600 | — | — |
| 2025-09-09 | $2.91 | $2.91 | 398,100 | — | — |
| 2025-09-08 | $2.91 | $2.91 | 204,200 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 129,700 | — | — |
| 2025-09-04 | $2.82 | $2.82 | 299,600 | — | — |
| 2025-09-03 | $2.85 | $2.85 | 6,716,700 | — | — |
| 2025-09-02 | $3.00 | $3.00 | 47,500 | — | — |
| 2025-08-29 | $3.13 | $3.13 | 77,300 | — | — |
| 2025-08-28 | $3.16 | $3.16 | 16,800 | — | — |
| 2025-08-27 | $3.15 | $3.15 | 47,800 | — | — |
| 2025-08-26 | $3.29 | $3.29 | 52,100 | — | — |
| 2025-08-25 | $3.43 | $3.43 | 46,300 | — | — |
| 2025-08-22 | $3.47 | $3.47 | 53,800 | — | — |
| 2025-08-21 | $3.41 | $3.41 | 114,400 | — | — |
| 2025-08-20 | $3.21 | $3.21 | 152,100 | — | — |
| 2025-08-19 | $2.97 | $2.97 | 166,300 | — | — |
| 2025-08-18 | $3.07 | $3.07 | 123,900 | — | — |
| 2025-08-15 | $3.17 | $3.17 | 707,500 | — | — |
| 2025-08-14 | $3.51 | $3.51 | 39,637,700 | — | — |
| 2025-08-13 | $3.03 | $3.03 | 73,600 | — | — |
| 2025-08-12 | $2.99 | $2.99 | 18,700 | — | — |
| 2025-08-11 | $3.01 | $3.01 | 25,800 | — | — |
| 2025-08-08 | $3.11 | $3.11 | 6,900 | — | — |
| 2025-08-07 | $3.11 | $3.11 | 20,400 | — | — |
| 2025-08-06 | $3.15 | $3.15 | 41,500 | — | — |
| 2025-08-05 | $3.25 | $3.25 | 37,600 | — | — |
| 2025-08-04 | $3.15 | $3.15 | 77,500 | — | — |
| 2025-08-01 | $3.23 | $3.23 | 40,400 | — | — |
| 2025-07-31 | $3.24 | $3.24 | 65,800 | — | — |
| 2025-07-30 | $3.52 | $3.52 | 39,300 | — | — |
| 2025-07-29 | $3.44 | $3.44 | 46,500 | — | — |
| 2025-07-28 | $3.76 | $3.76 | 29,100 | — | — |
| 2025-07-25 | $3.91 | $3.91 | 44,700 | — | — |
| 2025-07-24 | $4.14 | $4.14 | 98,700 | — | — |
| 2025-07-23 | $3.53 | $3.53 | 8,800 | — | — |
| 2025-07-22 | $3.60 | $3.60 | 10,900 | — | — |
| 2025-07-21 | $3.50 | $3.50 | 41,600 | — | — |
| 2025-07-18 | $3.40 | $3.40 | 88,700 | — | — |
| 2025-07-17 | $3.40 | $3.40 | 110,900 | — | — |
| 2025-07-16 | $3.15 | $3.15 | 28,700 | — | — |
| 2025-07-15 | $3.04 | $3.04 | 116,900 | — | — |
| 2025-07-14 | $3.03 | $3.03 | 124,200 | — | — |
| 2025-07-11 | $3.15 | $3.15 | 44,100 | — | — |
| 2025-07-10 | $3.34 | $3.34 | 468,100 | — | — |
| 2025-07-09 | $3.37 | $3.37 | 10,500 | — | — |
| 2025-07-08 | $3.27 | $3.27 | 15,200 | — | — |
| 2025-07-07 | $3.40 | $3.40 | 16,900 | — | — |
| 2025-07-03 | $3.27 | $3.27 | 32,000 | — | — |
| 2025-07-02 | $3.23 | $3.23 | 614,000 | — | — |
| 2025-07-01 | $3.08 | $3.08 | 6,800 | — | — |
| 2025-06-30 | $3.16 | $3.16 | 8,400 | — | — |
| 2025-06-27 | $3.15 | $3.15 | 8,700 | — | — |
| 2025-06-26 | $3.20 | $3.20 | 38,300 | — | — |
| 2025-06-25 | $3.13 | $3.13 | 5,600 | — | — |
| 2025-06-24 | $3.16 | $3.16 | 12,400 | — | — |
| 2025-06-23 | $3.03 | $3.03 | 8,700 | — | — |
| 2025-06-20 | $3.16 | $3.16 | 9,700 | — | — |
| 2025-06-18 | $3.27 | $3.27 | 5,000 | — | — |
| 2025-06-17 | $3.26 | $3.26 | 6,300 | — | — |
| 2025-06-16 | $3.34 | $3.34 | 6,200 | — | — |
| 2025-06-13 | $3.20 | $3.20 | 59,200 | — | — |
| 2025-06-12 | $3.32 | $3.32 | 8,700 | — | — |
| 2025-06-11 | $3.43 | $3.43 | 13,500 | — | — |
| 2025-06-10 | $3.43 | $3.43 | 26,600 | — | — |
| 2025-06-09 | $3.42 | $3.42 | 32,100 | — | — |
| 2025-06-06 | $3.38 | $3.38 | 8,800 | — | — |
| 2025-06-05 | $3.24 | $3.24 | 121,300 | — | — |
| 2025-06-04 | $3.19 | $3.19 | 12,700 | — | — |
| 2025-06-03 | $3.18 | $3.18 | 42,900 | — | — |
| 2025-06-02 | $3.39 | $3.39 | 78,100 | — | — |
| 2025-05-30 | $3.05 | $3.05 | 15,900 | — | — |
| 2025-05-29 | $3.16 | $3.16 | 12,900 | — | — |
| 2025-05-28 | $3.12 | $3.12 | 6,300 | — | — |
| 2025-05-27 | $3.18 | $3.18 | 15,600 | — | — |
| 2025-05-23 | $3.11 | $3.11 | 26,400 | — | — |
| 2025-05-22 | $3.35 | $3.35 | 167,800 | — | — |
| 2025-05-21 | $3.51 | $3.51 | 11,700 | — | — |
| 2025-05-20 | $3.64 | $3.64 | 3,700 | — | — |
| 2025-05-19 | $3.60 | $3.60 | 14,700 | — | — |
| 2025-05-16 | $3.64 | $3.64 | 15,700 | — | — |
| 2025-05-15 | $3.67 | $3.67 | 16,100 | — | — |
| 2025-05-14 | $3.50 | $3.50 | 13,400 | — | — |
| 2025-05-13 | $3.49 | $3.49 | 25,100 | — | — |
| 2025-05-12 | $3.55 | $3.55 | 18,800 | — | — |
| 2025-05-09 | $3.58 | $3.58 | 10,200 | — | — |
| 2025-05-08 | $3.46 | $3.46 | 25,900 | — | — |
| 2025-05-07 | $3.47 | $3.47 | 118,000 | — | — |
| 2025-05-06 | $3.30 | $3.30 | 20,000 | — | — |
| 2025-05-05 | $3.53 | $3.53 | 7,300 | — | — |
| 2025-05-02 | $3.61 | $3.61 | 7,100 | — | — |
| 2025-05-01 | $3.60 | $3.60 | 19,700 | — | — |
| 2025-04-30 | $3.62 | $3.62 | 15,100 | — | — |
| 2025-04-29 | $3.61 | $3.61 | 33,400 | — | — |
| 2025-04-28 | $3.84 | $3.84 | 21,700 | — | — |
| 2025-04-25 | $3.88 | $3.88 | 32,000 | — | — |
| 2025-04-24 | $3.76 | $3.76 | 44,600 | — | — |
| 2025-04-23 | $3.66 | $3.66 | 311,900 | — | — |
| 2025-04-22 | $3.35 | $3.35 | 59,800 | — | — |
| 2025-04-21 | $3.68 | $3.68 | 69,800 | — | — |
| 2025-04-17 | $3.84 | $3.84 | 103,725 | — | — |
| 2025-04-16 | $3.36 | $3.36 | 104,088 | — | — |
| 2025-04-15 | $4.56 | $4.56 | 10,213 | — | — |
| 2025-04-14 | $4.40 | $4.40 | 8,363 | — | — |
| 2025-04-11 | $4.32 | $4.32 | 9,638 | — | — |
| 2025-04-10 | $4.08 | $4.08 | 9,113 | — | — |
| 2025-04-09 | $4.32 | $4.32 | 18,638 | — | — |
| 2025-04-08 | $3.84 | $3.84 | 18,188 | — | — |
| 2025-04-07 | $4.00 | $4.00 | 16,588 | — | — |
| 2025-04-04 | $4.00 | $4.00 | 25,488 | — | — |
| 2025-04-03 | $4.32 | $4.32 | 15,700 | — | — |
| 2025-04-02 | $4.56 | $4.56 | 13,888 | — | — |
| 2025-04-01 | $4.56 | $4.56 | 15,675 | — | — |
| 2025-03-31 | $4.56 | $4.56 | 21,713 | — | — |
| 2025-03-28 | $4.64 | $4.64 | 34,150 | — | — |
| 2025-03-27 | $4.96 | $4.96 | 15,363 | — | — |
| 2025-03-26 | $5.12 | $5.12 | 17,625 | — | — |
| 2025-03-25 | $5.36 | $5.36 | 14,813 | — | — |
| 2025-03-24 | $5.68 | $5.68 | 27,575 | — | — |
| 2025-03-21 | $5.52 | $5.52 | 13,775 | — | — |
| 2025-03-20 | $5.68 | $5.68 | 38,688 | — | — |
| 2025-03-19 | $5.44 | $5.44 | 15,575 | — | — |
| 2025-03-18 | $5.28 | $5.28 | 20,913 | — | — |
| 2025-03-17 | $5.60 | $5.60 | 31,038 | — | — |
| 2025-03-14 | $4.96 | $4.96 | 24,838 | — | — |
| 2025-03-13 | $4.56 | $4.56 | 23,600 | — | — |
| 2025-03-12 | $4.80 | $4.80 | 16,363 | — | — |
| 2025-03-11 | $4.88 | $4.88 | 27,425 | — | — |
| 2025-03-10 | $4.88 | $4.88 | 34,463 | — | — |
| 2025-03-07 | $5.12 | $5.12 | 21,900 | — | — |
| 2025-03-06 | $5.20 | $5.20 | 25,150 | — | — |
| 2025-03-05 | $5.44 | $5.44 | 27,375 | — | — |
| 2025-03-04 | $5.44 | $5.44 | 41,975 | — | — |
| 2025-03-03 | $5.68 | $5.68 | 38,763 | — | — |
| 2025-02-28 | $5.84 | $5.84 | 37,150 | — | — |
| 2025-02-27 | $6.08 | $6.08 | 69,363 | — | — |
| 2025-02-26 | $5.84 | $5.84 | 426,475 | — | — |
| 2025-02-25 | $5.36 | $5.36 | 56,000 | — | — |
| 2025-02-24 | $6.00 | $6.00 | 130,600 | — | — |
| 2025-02-21 | $6.72 | $6.72 | 91,413 | — | — |
| 2025-02-20 | $7.12 | $7.12 | 108,763 | — | — |
| 2025-02-19 | $7.52 | $7.52 | 189,750 | — | — |
| 2025-02-18 | $8.24 | $8.24 | 545,313 | — | — |
| 2025-02-14 | $6.64 | $6.64 | 209,388 | — | — |
| 2025-02-13 | $6.24 | $6.24 | 152,900 | — | — |
| 2025-02-12 | $5.60 | $5.60 | 95,800 | — | — |
| 2025-02-11 | $6.00 | $6.00 | 227,050 | — | — |
| 2025-02-10 | $6.00 | $6.00 | 954,125 | — | — |
| 2025-02-07 | $4.16 | $4.16 | 49,613 | — | — |
| 2025-02-06 | $4.32 | $4.32 | 36,425 | — | — |
| 2025-02-05 | $4.08 | $4.08 | 181,963 | — | — |
| 2025-02-04 | $3.52 | $3.52 | 86,263 | — | — |
| 2025-02-03 | $3.76 | $3.76 | 54,188 | — | — |
| 2025-01-31 | $4.00 | $4.00 | 109,863 | — | — |
| 2025-01-30 | $4.48 | $4.48 | 119,813 | — | — |
| 2025-01-29 | $5.04 | $5.04 | 77,288 | — | — |
| 2025-01-28 | $5.44 | $5.44 | 125,063 | — | — |
| 2025-01-27 | $5.12 | $5.12 | 141,213 | — | — |
| 2025-01-24 | $4.80 | $4.80 | 192,300 | — | — |
| 2025-01-23 | $4.80 | $4.80 | 136,988 | — | — |
| 2025-01-22 | $5.04 | $5.04 | 589,800 | — | — |
| 2025-01-21 | $4.80 | $4.80 | 565,825 | — | — |
| 2025-01-17 | $5.12 | $5.12 | 1,463,363 | — | — |
| 2025-01-16 | $5.68 | $5.68 | 49,451,075 | — | — |
| 2025-01-15 | $2.80 | $2.80 | 46,113 | — | — |
| 2025-01-14 | $2.64 | $2.64 | 14,538 | — | — |
| 2025-01-13 | $2.56 | $2.56 | 23,788 | — | — |
| 2025-01-10 | $2.80 | $2.80 | 29,138 | — | — |
| 2025-01-08 | $2.64 | $2.64 | 19,625 | — | — |
| 2025-01-07 | $2.88 | $2.88 | 22,238 | — | — |
| 2025-01-06 | $2.88 | $2.88 | 87,063 | — | — |
| 2025-01-03 | $2.72 | $2.72 | 30,188 | — | — |
| 2025-01-02 | $2.40 | $2.40 | 32,213 | — | — |