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 | $5.29 | $8.01 | 334,600 | — | — |
| 2025-12-30 | $5.37 | $8.13 | 1,158,400 | — | — |
| 2025-12-29 | $5.27 | $7.98 | 911,500 | — | — |
| 2025-12-26 | $4.73 | $7.16 | 343,400 | — | — |
| 2025-12-24 | $4.44 | $6.72 | 319,300 | — | — |
| 2025-12-23 | $4.43 | $6.71 | 913,400 | — | — |
| 2025-12-22 | $3.89 | $5.89 | 608,000 | — | — |
| 2025-12-19 | $3.35 | $5.07 | 259,300 | — | — |
| 2025-12-18 | $3.08 | $4.66 | 216,500 | — | — |
| 2025-12-17 | $2.85 | $4.31 | 482,800 | — | — |
| 2025-12-16 | $3.11 | $4.71 | 113,000 | — | — |
| 2025-12-15 | $3.00 | $4.54 | 263,900 | — | — |
| 2025-12-12 | $3.06 | $4.63 | 365,800 | — | — |
| 2025-12-11 | $3.62 | $5.48 | 613,700 | — | — |
| 2025-12-10 | $3.52 | $5.33 | 492,000 | — | — |
| 2025-12-09 | $3.53 | $5.34 | 207,500 | — | — |
| 2025-12-08 | $3.29 | $4.98 | 301,200 | — | — |
| 2025-12-05 | $3.25 | $4.92 | 56,600 | — | — |
| 2025-12-04 | $3.29 | $4.98 | 122,100 | — | — |
| 2025-12-03 | $3.24 | $4.90 | 137,300 | — | — |
| 2025-12-02 | $3.14 | $4.75 | 103,500 | — | — |
| 2025-12-01 | $3.15 | $4.77 | 157,000 | — | — |
| 2025-11-28 | $3.06 | $4.63 | 94,500 | — | — |
| 2025-11-26 | $3.03 | $4.59 | 143,900 | — | — |
| 2025-11-25 | $3.07 | $4.65 | 107,800 | — | — |
| 2025-11-24 | $3.01 | $4.56 | 99,700 | — | — |
| 2025-11-21 | $2.91 | $4.41 | 158,600 | — | — |
| 2025-11-20 | $2.90 | $4.39 | 239,600 | — | — |
| 2025-11-19 | $3.11 | $4.71 | 126,700 | — | — |
| 2025-11-18 | $3.17 | $4.80 | 148,100 | — | — |
| 2025-11-17 | $3.12 | $4.72 | 154,100 | — | — |
| 2025-11-14 | $3.20 | $4.84 | 89,500 | — | — |
| 2025-11-13 | $3.22 | $4.87 | 255,000 | — | — |
| 2025-11-12 | $3.32 | $5.03 | 294,700 | — | — |
| 2025-11-11 | $3.21 | $4.86 | 1,114,600 | — | — |
| 2025-11-10 | $3.00 | $4.54 | 1,766,700 | — | — |
| 2025-11-07 | $3.04 | $4.60 | 204,200 | — | — |
| 2025-11-06 | $3.03 | $4.59 | 199,700 | — | — |
| 2025-11-05 | $2.94 | $4.45 | 116,000 | — | — |
| 2025-11-04 | $2.97 | $4.50 | 84,300 | — | — |
| 2025-11-03 | $3.04 | $4.60 | 124,900 | — | — |
| 2025-10-31 | $2.84 | $4.30 | 373,400 | — | — |
| 2025-10-30 | $2.89 | $4.37 | 143,000 | — | — |
| 2025-10-29 | $2.93 | $4.44 | 301,300 | — | — |
| 2025-10-28 | $3.13 | $4.74 | 71,700 | — | — |
| 2025-10-27 | $3.17 | $4.80 | 136,400 | — | — |
| 2025-10-24 | $3.35 | $5.07 | 407,800 | — | — |
| 2025-10-23 | $3.13 | $4.74 | 205,200 | — | — |
| 2025-10-22 | $2.91 | $4.41 | 266,800 | — | — |
| 2025-10-21 | $3.00 | $4.54 | 116,100 | — | — |
| 2025-10-20 | $3.07 | $4.65 | 108,100 | — | — |
| 2025-10-17 | $2.96 | $4.48 | 195,300 | — | — |
| 2025-10-16 | $2.91 | $4.41 | 203,900 | — | — |
| 2025-10-15 | $3.32 | $5.03 | 205,600 | — | — |
| 2025-10-14 | $3.19 | $4.83 | 224,000 | — | — |
| 2025-10-13 | $3.09 | $4.68 | 181,500 | — | — |
| 2025-10-10 | $3.04 | $4.60 | 284,600 | — | — |
| 2025-10-09 | $3.09 | $4.68 | 209,100 | — | — |
| 2025-10-08 | $2.91 | $4.41 | 117,500 | — | — |
| 2025-10-07 | $2.82 | $4.27 | 170,900 | — | — |
| 2025-10-06 | $2.92 | $4.42 | 320,000 | — | — |
| 2025-10-03 | $2.63 | $3.98 | 130,600 | — | — |
| 2025-10-02 | $2.65 | $4.01 | 101,400 | — | — |
| 2025-10-01 | $2.65 | $4.01 | 81,600 | — | — |
| 2025-09-30 | $2.58 | $3.91 | 121,200 | — | — |
| 2025-09-29 | $2.62 | $3.97 | 180,800 | — | — |
| 2025-09-26 | $2.57 | $3.89 | 144,900 | — | — |
| 2025-09-25 | $2.57 | $3.89 | 363,600 | — | — |
| 2025-09-24 | $2.36 | $3.57 | 268,200 | — | — |
| 2025-09-23 | $2.34 | $3.54 | 82,700 | — | — |
| 2025-09-22 | $2.38 | $3.60 | 116,900 | — | — |
| 2025-09-19 | $2.25 | $3.41 | 500,300 | — | — |
| 2025-09-18 | $2.49 | $3.77 | 227,700 | — | — |
| 2025-09-17 | $2.43 | $3.68 | 199,500 | — | — |
| 2025-09-16 | $2.44 | $3.69 | 140,100 | — | — |
| 2025-09-15 | $2.43 | $3.68 | 209,100 | — | — |
| 2025-09-12 | $2.35 | $3.56 | 110,900 | — | — |
| 2025-09-11 | $2.32 | $3.51 | 129,700 | — | — |
| 2025-09-10 | $2.22 | $3.36 | 230,700 | — | — |
| 2025-09-09 | $2.31 | $3.50 | 96,200 | — | — |
| 2025-09-08 | $2.37 | $3.59 | 352,600 | — | — |
| 2025-09-05 | $2.22 | $3.36 | 215,900 | — | — |
| 2025-09-04 | $2.09 | $3.16 | 66,300 | — | — |
| 2025-09-03 | $2.05 | $3.10 | 115,400 | — | — |
| 2025-09-02 | $2.01 | $3.04 | 390,700 | — | — |
| 2025-08-29 | $1.95 | $2.95 | 106,400 | — | — |
| 2025-08-28 | $2.00 | $3.03 | 60,000 | — | — |
| 2025-08-27 | $2.02 | $3.06 | 66,300 | — | — |
| 2025-08-26 | $1.97 | $2.98 | 83,000 | — | — |
| 2025-08-25 | $2.03 | $3.07 | 100,100 | — | — |
| 2025-08-22 | $2.05 | $3.10 | 101,600 | — | — |
| 2025-08-21 | $1.92 | $2.91 | 128,400 | — | — |
| 2025-08-20 | $1.94 | $2.94 | 164,900 | — | — |
| 2025-08-19 | $1.97 | $2.98 | 82,400 | — | — |
| 2025-08-18 | $2.01 | $3.04 | 379,200 | — | — |
| 2025-08-15 | $2.06 | $3.12 | 69,200 | — | — |
| 2025-08-14 | $2.13 | $3.22 | 53,100 | — | — |
| 2025-08-13 | $2.15 | $3.25 | 102,100 | — | — |
| 2025-08-12 | $2.08 | $3.15 | 115,600 | — | — |
| 2025-08-11 | $1.99 | $3.01 | 97,400 | — | — |
| 2025-08-08 | $2.01 | $3.04 | 145,900 | — | — |
| 2025-08-07 | $2.07 | $3.13 | 355,000 | — | — |
| 2025-08-06 | $2.13 | $3.22 | 89,300 | — | — |
| 2025-08-05 | $2.17 | $3.28 | 55,800 | — | — |
| 2025-08-04 | $2.05 | $3.10 | 142,000 | — | — |
| 2025-08-01 | $2.05 | $3.10 | 94,900 | — | — |
| 2025-07-31 | $2.17 | $3.28 | 193,000 | — | — |
| 2025-07-30 | $2.19 | $3.32 | 79,300 | — | — |
| 2025-07-29 | $2.12 | $3.21 | 266,300 | — | — |
| 2025-07-28 | $2.29 | $3.47 | 145,600 | — | — |
| 2025-07-25 | $2.27 | $3.44 | 136,200 | — | — |
| 2025-07-24 | $2.30 | $3.48 | 158,900 | — | — |
| 2025-07-23 | $2.43 | $3.68 | 227,600 | — | — |
| 2025-07-22 | $2.25 | $3.41 | 207,300 | — | — |
| 2025-07-21 | $2.35 | $3.56 | 196,700 | — | — |
| 2025-07-18 | $2.42 | $3.66 | 176,400 | — | — |
| 2025-07-17 | $2.51 | $3.80 | 156,000 | — | — |
| 2025-07-16 | $2.53 | $3.83 | 108,900 | — | — |
| 2025-07-15 | $2.46 | $3.72 | 467,700 | — | — |
| 2025-07-14 | $2.59 | $3.92 | 490,200 | — | — |
| 2025-07-11 | $2.87 | $4.34 | 88,100 | — | — |
| 2025-07-10 | $2.88 | $4.36 | 139,800 | — | — |
| 2025-07-09 | $2.83 | $4.28 | 305,000 | — | — |
| 2025-07-08 | $2.52 | $3.81 | 157,700 | — | — |
| 2025-07-07 | $2.50 | $3.78 | 224,100 | — | — |
| 2025-07-03 | $2.60 | $3.94 | 79,600 | — | — |
| 2025-07-02 | $2.61 | $3.95 | 138,500 | — | — |
| 2025-07-01 | $2.34 | $3.54 | 93,600 | — | — |
| 2025-06-30 | $2.45 | $3.71 | 58,100 | — | — |
| 2025-06-27 | $2.46 | $3.72 | 92,900 | — | — |
| 2025-06-26 | $2.40 | $3.63 | 88,900 | — | — |
| 2025-06-25 | $2.43 | $3.68 | 318,000 | — | — |
| 2025-06-24 | $2.61 | $3.95 | 335,800 | — | — |
| 2025-06-23 | $2.59 | $3.92 | 922,400 | — | — |
| 2025-06-20 | $2.23 | $3.38 | 588,900 | — | — |
| 2025-06-18 | $2.07 | $3.13 | 327,700 | — | — |
| 2025-06-17 | $1.98 | $3.00 | 127,100 | — | — |
| 2025-06-16 | $2.02 | $3.06 | 143,700 | — | — |
| 2025-06-13 | $1.95 | $2.95 | 233,700 | — | — |
| 2025-06-12 | $2.09 | $3.16 | 244,500 | — | — |
| 2025-06-11 | $2.19 | $3.32 | 372,700 | — | — |
| 2025-06-10 | $2.08 | $3.15 | 1,896,700 | — | — |
| 2025-06-09 | $2.54 | $3.85 | 1,357,300 | — | — |
| 2025-06-06 | $2.27 | $3.44 | 330,400 | — | — |
| 2025-06-05 | $2.20 | $3.33 | 154,200 | — | — |
| 2025-06-04 | $2.16 | $3.27 | 81,600 | — | — |
| 2025-06-03 | $2.10 | $3.18 | 87,400 | — | — |
| 2025-06-02 | $2.15 | $3.25 | 108,700 | — | — |
| 2025-05-30 | $2.08 | $3.15 | 164,900 | — | — |
| 2025-05-29 | $2.23 | $3.38 | 86,400 | — | — |
| 2025-05-28 | $2.20 | $3.33 | 166,100 | — | — |
| 2025-05-27 | $2.24 | $3.39 | 184,100 | — | — |
| 2025-05-23 | $2.27 | $3.44 | 186,700 | — | — |
| 2025-05-22 | $2.19 | $3.32 | 283,700 | — | — |
| 2025-05-21 | $1.96 | $2.97 | 162,300 | — | — |
| 2025-05-20 | $2.02 | $3.06 | 233,600 | — | — |
| 2025-05-19 | $2.02 | $3.06 | 571,400 | — | — |
| 2025-05-16 | $1.82 | $2.76 | 773,200 | — | — |
| 2025-05-15 | $1.72 | $2.60 | 310,100 | — | — |
| 2025-05-14 | $1.57 | $2.38 | 95,100 | — | — |
| 2025-05-13 | $1.64 | $2.48 | 143,200 | — | — |
| 2025-05-12 | $1.52 | $2.30 | 217,000 | — | — |
| 2025-05-09 | $1.48 | $2.24 | 86,900 | — | — |
| 2025-05-08 | $1.48 | $2.24 | 65,000 | — | — |
| 2025-05-07 | $1.44 | $2.18 | 105,900 | — | — |
| 2025-05-06 | $1.41 | $2.13 | 149,300 | — | — |
| 2025-05-05 | $1.48 | $2.24 | 125,300 | — | — |
| 2025-05-02 | $1.48 | $2.24 | 250,100 | — | — |
| 2025-05-01 | $1.43 | $2.16 | 109,300 | — | — |
| 2025-04-30 | $1.37 | $2.07 | 70,100 | — | — |
| 2025-04-29 | $1.42 | $2.15 | 315,400 | — | — |
| 2025-04-28 | $1.39 | $2.10 | 144,000 | — | — |
| 2025-04-25 | $1.43 | $2.16 | 136,200 | — | — |
| 2025-04-24 | $1.40 | $2.12 | 102,700 | — | — |
| 2025-04-23 | $1.35 | $2.04 | 173,900 | — | — |
| 2025-04-22 | $1.27 | $1.92 | 225,500 | — | — |
| 2025-04-21 | $1.25 | $1.89 | 137,400 | — | — |
| 2025-04-17 | $1.32 | $2.00 | 128,400 | — | — |
| 2025-04-16 | $1.29 | $1.95 | 132,200 | — | — |
| 2025-04-15 | $1.38 | $2.09 | 125,900 | — | — |
| 2025-04-14 | $1.37 | $2.07 | 74,500 | — | — |
| 2025-04-11 | $1.35 | $2.04 | 170,900 | — | — |
| 2025-04-10 | $1.36 | $2.06 | 147,500 | — | — |
| 2025-04-09 | $1.47 | $2.23 | 303,800 | — | — |
| 2025-04-08 | $1.27 | $1.92 | 178,600 | — | — |
| 2025-04-07 | $1.30 | $1.97 | 214,200 | — | — |
| 2025-04-04 | $1.36 | $2.06 | 284,700 | — | — |
| 2025-04-03 | $1.40 | $2.12 | 424,400 | — | — |
| 2025-04-02 | $1.63 | $2.47 | 175,500 | — | — |
| 2025-04-01 | $1.55 | $2.35 | 281,500 | — | — |
| 2025-03-31 | $1.60 | $2.42 | 353,300 | — | — |
| 2025-03-28 | $1.72 | $2.60 | 227,900 | — | — |
| 2025-03-27 | $1.80 | $2.72 | 183,200 | — | — |
| 2025-03-26 | $1.79 | $2.71 | 123,500 | — | — |
| 2025-03-25 | $1.87 | $2.83 | 171,000 | — | — |
| 2025-03-24 | $2.00 | $3.03 | 130,100 | — | — |
| 2025-03-21 | $1.94 | $2.94 | 376,200 | — | — |
| 2025-03-20 | $1.93 | $2.92 | 115,100 | — | — |
| 2025-03-19 | $1.94 | $2.94 | 195,500 | — | — |
| 2025-03-18 | $1.93 | $2.92 | 217,700 | — | — |
| 2025-03-17 | $2.08 | $3.15 | 486,700 | — | — |
| 2025-03-14 | $1.76 | $2.66 | 816,000 | — | — |
| 2025-03-13 | $1.89 | $2.86 | 802,900 | — | — |
| 2025-03-12 | $2.13 | $3.22 | 831,000 | — | — |
| 2025-03-11 | $2.02 | $3.06 | 701,600 | — | — |
| 2025-03-10 | $1.92 | $2.91 | 2,091,300 | — | — |
| 2025-03-07 | $1.72 | $2.60 | 368,000 | — | — |
| 2025-03-06 | $1.73 | $2.62 | 303,700 | — | — |
| 2025-03-05 | $1.84 | $2.79 | 357,900 | — | — |
| 2025-03-04 | $1.92 | $2.91 | 560,800 | — | — |
| 2025-03-03 | $1.61 | $2.44 | 194,000 | — | — |
| 2025-02-28 | $1.70 | $2.57 | 308,600 | — | — |
| 2025-02-27 | $1.80 | $2.72 | 243,400 | — | — |
| 2025-02-26 | $1.75 | $2.65 | 381,000 | — | — |
| 2025-02-25 | $1.79 | $2.71 | 427,800 | — | — |
| 2025-02-24 | $1.89 | $2.86 | 382,100 | — | — |
| 2025-02-21 | $2.11 | $3.19 | 347,600 | — | — |
| 2025-02-20 | $2.20 | $3.33 | 142,000 | — | — |
| 2025-02-19 | $2.26 | $3.42 | 569,100 | — | — |
| 2025-02-18 | $2.37 | $3.59 | 208,200 | — | — |
| 2025-02-14 | $2.33 | $3.53 | 308,600 | — | — |
| 2025-02-13 | $2.24 | $3.39 | 492,600 | — | — |
| 2025-02-12 | $2.15 | $3.25 | 241,400 | — | — |
| 2025-02-11 | $2.20 | $3.33 | 246,600 | — | — |
| 2025-02-10 | $2.29 | $3.47 | 198,100 | — | — |
| 2025-02-07 | $2.34 | $3.54 | 283,300 | — | — |
| 2025-02-06 | $2.45 | $3.71 | 507,100 | — | — |
| 2025-02-05 | $2.27 | $3.44 | 401,700 | — | — |
| 2025-02-04 | $1.97 | $2.98 | 185,600 | — | — |
| 2025-02-03 | $1.88 | $2.85 | 285,300 | — | — |
| 2025-01-31 | $2.00 | $3.03 | 1,103,500 | — | — |
| 2025-01-30 | $2.10 | $3.18 | 287,400 | — | — |
| 2025-01-29 | $2.07 | $3.13 | 390,600 | — | — |
| 2025-01-28 | $2.17 | $3.28 | 249,800 | — | — |
| 2025-01-27 | $2.22 | $3.36 | 602,700 | — | — |
| 2025-01-24 | $2.45 | $3.71 | 370,400 | — | — |
| 2025-01-23 | $2.44 | $3.69 | 435,900 | — | — |
| 2025-01-22 | $2.54 | $3.85 | 244,600 | — | — |
| 2025-01-21 | $2.44 | $3.69 | 667,100 | — | — |
| 2025-01-17 | $2.63 | $3.98 | 356,400 | — | — |
| 2025-01-16 | $2.66 | $4.03 | 236,500 | — | — |
| 2025-01-15 | $2.66 | $4.03 | 721,500 | — | — |
| 2025-01-14 | $2.80 | $4.24 | 1,828,700 | — | — |
| 2025-01-13 | $2.34 | $3.54 | 4,369,900 | — | — |
| 2025-01-10 | $4.13 | $6.25 | 551,900 | — | — |
| 2025-01-08 | $3.89 | $5.89 | 509,400 | — | — |
| 2025-01-07 | $4.15 | $6.28 | 548,600 | — | — |
| 2025-01-06 | $4.48 | $6.78 | 1,552,900 | — | — |
| 2025-01-03 | $4.20 | $6.36 | 896,700 | — | — |
| 2025-01-02 | $4.09 | $6.19 | 470,600 | — | — |