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
- 1987-04-22 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 | $3.09 | $11.69 | 46,900 | — | — |
| 2025-12-30 | $3.05 | $11.54 | 38,500 | — | — |
| 2025-12-29 | $3.11 | $11.76 | 99,400 | — | — |
| 2025-12-26 | $3.08 | $11.65 | 65,900 | — | — |
| 2025-12-24 | $3.15 | $11.92 | 28,300 | — | — |
| 2025-12-23 | $3.19 | $12.07 | 17,100 | — | — |
| 2025-12-22 | $3.28 | $12.41 | 88,400 | — | — |
| 2025-12-19 | $3.08 | $11.65 | 80,400 | — | — |
| 2025-12-18 | $3.16 | $11.95 | 10,200 | — | — |
| 2025-12-17 | $3.16 | $11.95 | 108,600 | — | — |
| 2025-12-16 | $3.16 | $11.95 | 121,900 | — | — |
| 2025-12-15 | $3.20 | $12.10 | 153,200 | — | — |
| 2025-12-12 | $3.40 | $12.86 | 13,300 | — | — |
| 2025-12-11 | $3.48 | $13.16 | 12,600 | — | — |
| 2025-12-10 | $3.38 | $12.79 | 36,700 | — | — |
| 2025-12-09 | $3.27 | $12.37 | 45,400 | — | — |
| 2025-12-08 | $3.26 | $12.33 | 23,400 | — | — |
| 2025-12-05 | $3.47 | $13.13 | 40,800 | — | — |
| 2025-12-04 | $3.41 | $12.90 | 30,800 | — | — |
| 2025-12-03 | $3.60 | $13.62 | 33,700 | — | — |
| 2025-12-02 | $3.48 | $13.16 | 20,600 | — | — |
| 2025-12-01 | $3.42 | $12.94 | 34,100 | — | — |
| 2025-11-28 | $3.50 | $13.24 | 13,100 | — | — |
| 2025-11-26 | $3.49 | $13.20 | 22,100 | — | — |
| 2025-11-25 | $3.46 | $13.09 | 42,300 | — | — |
| 2025-11-24 | $3.08 | $11.65 | 103,400 | — | — |
| 2025-11-21 | $3.25 | $12.29 | 14,800 | — | — |
| 2025-11-20 | $3.35 | $12.67 | 130,300 | — | — |
| 2025-11-19 | $3.42 | $12.94 | 26,600 | — | — |
| 2025-11-18 | $3.41 | $12.90 | 16,900 | — | — |
| 2025-11-17 | $3.35 | $12.67 | 77,700 | — | — |
| 2025-11-14 | $3.55 | $13.43 | 27,800 | — | — |
| 2025-11-13 | $3.50 | $13.24 | 349,100 | — | — |
| 2025-11-12 | $3.66 | $13.84 | 47,400 | — | — |
| 2025-11-11 | $3.73 | $14.11 | 7,900 | — | — |
| 2025-11-10 | $3.75 | $14.19 | 38,800 | — | — |
| 2025-11-07 | $3.67 | $13.88 | 36,000 | — | — |
| 2025-11-06 | $3.78 | $14.30 | 16,900 | — | — |
| 2025-11-05 | $3.85 | $14.56 | 11,900 | — | — |
| 2025-11-04 | $3.86 | $14.60 | 25,300 | — | — |
| 2025-11-03 | $3.95 | $14.94 | 36,200 | — | — |
| 2025-10-31 | $3.85 | $14.56 | 35,800 | — | — |
| 2025-10-30 | $3.68 | $13.92 | 42,600 | — | — |
| 2025-10-29 | $3.86 | $14.60 | 18,200 | — | — |
| 2025-10-28 | $3.93 | $14.87 | 340,500 | — | — |
| 2025-10-27 | $4.36 | $16.49 | 241,400 | — | — |
| 2025-10-24 | $4.27 | $16.15 | 12,100 | — | — |
| 2025-10-23 | $4.31 | $16.30 | 22,800 | — | — |
| 2025-10-22 | $4.23 | $16.00 | 199,500 | — | — |
| 2025-10-21 | $3.99 | $15.09 | 14,000 | — | — |
| 2025-10-20 | $4.08 | $15.43 | 24,100 | — | — |
| 2025-10-17 | $3.89 | $14.71 | 80,200 | — | — |
| 2025-10-16 | $3.89 | $14.71 | 64,100 | — | — |
| 2025-10-15 | $4.09 | $15.47 | 59,600 | — | — |
| 2025-10-14 | $4.18 | $15.81 | 52,100 | — | — |
| 2025-10-13 | $4.20 | $15.89 | 65,500 | — | — |
| 2025-10-10 | $4.29 | $16.23 | 57,100 | — | — |
| 2025-10-09 | $4.40 | $16.64 | 34,600 | — | — |
| 2025-10-08 | $4.33 | $16.38 | 33,700 | — | — |
| 2025-10-07 | $4.31 | $16.30 | 21,500 | — | — |
| 2025-10-06 | $4.34 | $16.42 | 29,800 | — | — |
| 2025-10-03 | $4.58 | $17.32 | 42,600 | — | — |
| 2025-10-02 | $4.47 | $16.91 | 123,100 | — | — |
| 2025-10-01 | $4.21 | $15.93 | 41,600 | — | — |
| 2025-09-30 | $4.21 | $15.93 | 19,000 | — | — |
| 2025-09-29 | $4.20 | $15.89 | 62,500 | — | — |
| 2025-09-26 | $4.26 | $16.11 | 47,400 | — | — |
| 2025-09-25 | $4.27 | $16.15 | 18,200 | — | — |
| 2025-09-24 | $4.34 | $16.42 | 52,300 | — | — |
| 2025-09-23 | $4.38 | $16.57 | 18,200 | — | — |
| 2025-09-22 | $4.41 | $16.68 | 38,000 | — | — |
| 2025-09-19 | $4.38 | $16.57 | 104,900 | — | — |
| 2025-09-18 | $4.50 | $17.02 | 79,000 | — | — |
| 2025-09-17 | $4.64 | $17.55 | 61,100 | — | — |
| 2025-09-16 | $4.57 | $17.29 | 22,200 | — | — |
| 2025-09-15 | $4.56 | $17.25 | 47,000 | — | — |
| 2025-09-12 | $4.62 | $17.48 | 59,200 | — | — |
| 2025-09-11 | $4.56 | $17.25 | 27,900 | — | — |
| 2025-09-10 | $4.54 | $17.17 | 52,400 | — | — |
| 2025-09-09 | $4.41 | $16.68 | 48,700 | — | — |
| 2025-09-08 | $4.72 | $17.85 | 172,900 | — | — |
| 2025-09-05 | $4.42 | $16.72 | 64,400 | — | — |
| 2025-09-04 | $4.50 | $17.02 | 86,000 | — | — |
| 2025-09-03 | $4.22 | $15.96 | 47,500 | — | — |
| 2025-09-02 | $4.35 | $16.45 | 185,700 | — | — |
| 2025-08-29 | $4.11 | $15.55 | 212,500 | — | — |
| 2025-08-28 | $3.93 | $14.87 | 75,200 | — | — |
| 2025-08-27 | $3.90 | $14.75 | 79,200 | — | — |
| 2025-08-26 | $3.95 | $14.94 | 61,700 | — | — |
| 2025-08-25 | $4.06 | $15.36 | 186,100 | — | — |
| 2025-08-22 | $3.70 | $14.00 | 391,900 | — | — |
| 2025-08-21 | $3.81 | $14.41 | 2,253,400 | — | — |
| 2025-08-20 | $2.84 | $10.74 | 9,100 | — | — |
| 2025-08-19 | $2.81 | $10.63 | 25,300 | — | — |
| 2025-08-18 | $2.82 | $10.67 | 11,000 | — | — |
| 2025-08-15 | $2.82 | $10.67 | 12,300 | — | — |
| 2025-08-14 | $2.84 | $10.74 | 13,300 | — | — |
| 2025-08-13 | $2.86 | $10.82 | 29,900 | — | — |
| 2025-08-12 | $2.89 | $10.93 | 14,300 | — | — |
| 2025-08-11 | $2.79 | $10.55 | 23,300 | — | — |
| 2025-08-08 | $2.85 | $10.78 | 16,500 | — | — |
| 2025-08-07 | $2.87 | $10.86 | 18,400 | — | — |
| 2025-08-06 | $2.82 | $10.67 | 42,700 | — | — |
| 2025-08-05 | $2.91 | $11.01 | 47,200 | — | — |
| 2025-08-04 | $2.74 | $10.36 | 24,000 | — | — |
| 2025-08-01 | $2.79 | $10.55 | 30,500 | — | — |
| 2025-07-31 | $2.82 | $10.67 | 94,500 | — | — |
| 2025-07-30 | $2.98 | $11.27 | 138,500 | — | — |
| 2025-07-29 | $2.89 | $10.93 | 114,600 | — | — |
| 2025-07-28 | $2.99 | $11.31 | 26,900 | — | — |
| 2025-07-25 | $3.04 | $11.50 | 10,000 | — | — |
| 2025-07-24 | $3.17 | $11.99 | 21,600 | — | — |
| 2025-07-23 | $3.20 | $12.10 | 24,600 | — | — |
| 2025-07-22 | $3.04 | $11.50 | 35,100 | — | — |
| 2025-07-21 | $2.89 | $10.93 | 30,400 | — | — |
| 2025-07-18 | $2.82 | $10.67 | 23,800 | — | — |
| 2025-07-17 | $2.81 | $10.63 | 25,500 | — | — |
| 2025-07-16 | $2.93 | $11.08 | 13,300 | — | — |
| 2025-07-15 | $2.92 | $11.05 | 30,500 | — | — |
| 2025-07-14 | $2.86 | $10.82 | 74,700 | — | — |
| 2025-07-11 | $3.12 | $11.80 | 19,800 | — | — |
| 2025-07-10 | $3.04 | $11.50 | 33,600 | — | — |
| 2025-07-09 | $3.01 | $11.39 | 26,200 | — | — |
| 2025-07-08 | $2.90 | $10.97 | 35,300 | — | — |
| 2025-07-07 | $2.95 | $11.16 | 29,100 | — | — |
| 2025-07-03 | $2.96 | $11.20 | 43,000 | — | — |
| 2025-07-02 | $2.87 | $10.86 | 45,500 | — | — |
| 2025-07-01 | $2.84 | $10.74 | 47,500 | — | — |
| 2025-06-30 | $2.81 | $10.63 | 21,900 | — | — |
| 2025-06-27 | $2.76 | $10.44 | 20,200 | — | — |
| 2025-06-26 | $2.77 | $10.48 | 18,700 | — | — |
| 2025-06-25 | $2.83 | $10.71 | 23,100 | — | — |
| 2025-06-24 | $2.87 | $10.86 | 23,100 | — | — |
| 2025-06-23 | $2.83 | $10.71 | 76,300 | — | — |
| 2025-06-20 | $2.77 | $10.48 | 79,400 | — | — |
| 2025-06-18 | $2.87 | $10.86 | 17,700 | — | — |
| 2025-06-17 | $2.96 | $11.20 | 21,800 | — | — |
| 2025-06-16 | $3.00 | $11.35 | 18,000 | — | — |
| 2025-06-13 | $3.01 | $11.39 | 26,700 | — | — |
| 2025-06-12 | $3.35 | $12.67 | 41,000 | — | — |
| 2025-06-11 | $3.24 | $12.26 | 97,900 | — | — |
| 2025-06-10 | $3.05 | $11.54 | 162,100 | — | — |
| 2025-06-09 | $2.59 | $9.80 | 55,200 | — | — |
| 2025-06-06 | $2.56 | $9.68 | 37,300 | — | — |
| 2025-06-05 | $2.63 | $9.95 | 17,000 | — | — |
| 2025-06-04 | $2.64 | $9.99 | 16,400 | — | — |
| 2025-06-03 | $2.59 | $9.80 | 17,400 | — | — |
| 2025-06-02 | $2.59 | $9.80 | 18,600 | — | — |
| 2025-05-30 | $2.56 | $9.68 | 24,600 | — | — |
| 2025-05-29 | $2.63 | $9.95 | 42,300 | — | — |
| 2025-05-28 | $2.55 | $9.65 | 80,400 | — | — |
| 2025-05-27 | $2.71 | $10.25 | 13,900 | — | — |
| 2025-05-23 | $2.89 | $10.93 | 51,300 | — | — |
| 2025-05-22 | $2.84 | $10.74 | 59,400 | — | — |
| 2025-05-21 | $2.43 | $9.19 | 30,000 | — | — |
| 2025-05-20 | $2.63 | $9.95 | 17,400 | — | — |
| 2025-05-19 | $2.71 | $10.25 | 17,000 | — | — |
| 2025-05-16 | $2.81 | $10.63 | 19,300 | — | — |
| 2025-05-15 | $2.76 | $10.44 | 20,700 | — | — |
| 2025-05-14 | $2.58 | $9.76 | 12,900 | — | — |
| 2025-05-13 | $2.67 | $10.10 | 80,700 | — | — |
| 2025-05-12 | $2.65 | $10.02 | 22,900 | — | — |
| 2025-05-09 | $2.55 | $9.65 | 16,400 | — | — |
| 2025-05-08 | $2.56 | $9.68 | 75,500 | — | — |
| 2025-05-07 | $2.29 | $8.66 | 8,400 | — | — |
| 2025-05-06 | $2.29 | $8.66 | 46,800 | — | — |
| 2025-05-05 | $2.31 | $8.74 | 216,400 | — | — |
| 2025-05-02 | $2.48 | $9.38 | 20,400 | — | — |
| 2025-05-01 | $2.33 | $8.81 | 39,500 | — | — |
| 2025-04-30 | $2.36 | $8.93 | 40,100 | — | — |
| 2025-04-29 | $2.42 | $9.15 | 33,400 | — | — |
| 2025-04-28 | $2.36 | $8.93 | 77,000 | — | — |
| 2025-04-25 | $2.40 | $9.08 | 14,700 | — | — |
| 2025-04-24 | $2.48 | $9.38 | 14,100 | — | — |
| 2025-04-23 | $2.40 | $9.08 | 50,100 | — | — |
| 2025-04-22 | $2.37 | $8.96 | 15,600 | — | — |
| 2025-04-21 | $2.31 | $8.74 | 25,600 | — | — |
| 2025-04-17 | $2.45 | $9.27 | 22,200 | — | — |
| 2025-04-16 | $2.31 | $8.74 | 21,900 | — | — |
| 2025-04-15 | $2.32 | $8.78 | 35,600 | — | — |
| 2025-04-14 | $2.27 | $8.59 | 57,300 | — | — |
| 2025-04-11 | $2.43 | $9.19 | 37,200 | — | — |
| 2025-04-10 | $2.56 | $9.68 | 21,300 | — | — |
| 2025-04-09 | $2.75 | $10.40 | 29,600 | — | — |
| 2025-04-08 | $2.56 | $9.68 | 55,300 | — | — |
| 2025-04-07 | $2.82 | $10.67 | 36,200 | — | — |
| 2025-04-04 | $2.82 | $10.67 | 51,000 | — | — |
| 2025-04-03 | $2.95 | $11.16 | 36,300 | — | — |
| 2025-04-02 | $3.26 | $12.33 | 19,100 | — | — |
| 2025-04-01 | $3.24 | $12.26 | 35,500 | — | — |
| 2025-03-31 | $3.33 | $12.60 | 73,900 | — | — |
| 2025-03-28 | $3.80 | $14.37 | 54,900 | — | — |
| 2025-03-27 | $3.90 | $14.75 | 241,700 | — | — |
| 2025-03-26 | $3.44 | $13.01 | 271,200 | — | — |
| 2025-03-25 | $3.26 | $12.33 | 56,000 | — | — |
| 2025-03-24 | $3.52 | $13.32 | 161,000 | — | — |
| 2025-03-21 | $3.50 | $13.24 | 291,100 | — | — |
| 2025-03-20 | $3.26 | $12.33 | 123,400 | — | — |
| 2025-03-19 | $3.04 | $11.50 | 36,500 | — | — |
| 2025-03-18 | $3.04 | $11.50 | 207,800 | — | — |
| 2025-03-17 | $2.94 | $11.12 | 68,200 | — | — |
| 2025-03-14 | $3.00 | $11.35 | 37,500 | — | — |
| 2025-03-13 | $2.89 | $10.93 | 29,100 | — | — |
| 2025-03-12 | $2.93 | $11.08 | 66,200 | — | — |
| 2025-03-11 | $2.76 | $10.44 | 88,900 | — | — |
| 2025-03-10 | $2.66 | $10.06 | 97,700 | — | — |
| 2025-03-07 | $2.74 | $10.36 | 86,200 | — | — |
| 2025-03-06 | $2.85 | $10.78 | 49,600 | — | — |
| 2025-03-05 | $2.80 | $10.59 | 66,400 | — | — |
| 2025-03-04 | $2.82 | $10.67 | 65,800 | — | — |
| 2025-03-03 | $2.94 | $11.12 | 59,800 | — | — |
| 2025-02-28 | $3.07 | $11.61 | 67,700 | — | — |
| 2025-02-27 | $3.17 | $11.99 | 38,100 | — | — |
| 2025-02-26 | $3.21 | $12.14 | 39,800 | — | — |
| 2025-02-25 | $3.16 | $11.95 | 70,800 | — | — |
| 2025-02-24 | $3.11 | $11.76 | 56,600 | — | — |
| 2025-02-21 | $3.27 | $12.37 | 40,500 | — | — |
| 2025-02-20 | $3.35 | $12.67 | 24,600 | — | — |
| 2025-02-19 | $3.42 | $12.94 | 28,300 | — | — |
| 2025-02-18 | $3.45 | $13.05 | 202,600 | — | — |
| 2025-02-14 | $3.46 | $13.09 | 25,500 | — | — |
| 2025-02-13 | $3.52 | $13.32 | 25,300 | — | — |
| 2025-02-12 | $3.50 | $13.24 | 17,200 | — | — |
| 2025-02-11 | $3.62 | $13.69 | 39,800 | — | — |
| 2025-02-10 | $3.37 | $12.75 | 44,800 | — | — |
| 2025-02-07 | $3.41 | $12.90 | 120,300 | — | — |
| 2025-02-06 | $3.36 | $12.71 | 24,300 | — | — |
| 2025-02-05 | $3.38 | $12.79 | 27,400 | — | — |
| 2025-02-04 | $3.28 | $12.41 | 34,600 | — | — |
| 2025-02-03 | $3.39 | $12.82 | 70,300 | — | — |
| 2025-01-31 | $3.35 | $12.67 | 45,900 | — | — |
| 2025-01-30 | $3.52 | $13.32 | 40,400 | — | — |
| 2025-01-29 | $3.59 | $13.58 | 19,100 | — | — |
| 2025-01-28 | $3.56 | $13.47 | 24,600 | — | — |
| 2025-01-27 | $3.55 | $13.43 | 38,200 | — | — |
| 2025-01-24 | $3.60 | $13.62 | 25,500 | — | — |
| 2025-01-23 | $3.76 | $14.22 | 29,600 | — | — |
| 2025-01-22 | $3.69 | $13.96 | 14,800 | — | — |
| 2025-01-21 | $3.76 | $14.22 | 118,300 | — | — |
| 2025-01-17 | $3.78 | $14.30 | 30,100 | — | — |
| 2025-01-16 | $3.74 | $14.15 | 30,100 | — | — |
| 2025-01-15 | $3.54 | $13.39 | 23,800 | — | — |
| 2025-01-14 | $3.46 | $13.09 | 143,800 | — | — |
| 2025-01-13 | $3.55 | $13.43 | 51,300 | — | — |
| 2025-01-10 | $3.49 | $13.20 | 25,800 | — | — |
| 2025-01-08 | $3.59 | $13.58 | 304,400 | — | — |
| 2025-01-07 | $3.71 | $14.03 | 240,200 | — | — |
| 2025-01-06 | $3.77 | $14.26 | 106,800 | — | — |
| 2025-01-03 | $3.83 | $14.49 | 43,500 | — | — |
| 2025-01-02 | $3.77 | $14.26 | 37,100 | — | — |