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
- 1983-08-30 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 | $3.56 | $5.62 | 88,900 | — | — |
| 2025-12-30 | $3.52 | $5.56 | 13,500 | — | — |
| 2025-12-29 | $3.53 | $5.58 | 28,500 | — | — |
| 2025-12-26 | $3.50 | $5.53 | 53,200 | — | — |
| 2025-12-24 | $3.38 | $5.34 | 15,300 | — | — |
| 2025-12-23 | $3.43 | $5.42 | 12,300 | — | — |
| 2025-12-22 | $3.46 | $5.47 | 44,300 | — | — |
| 2025-12-19 | $3.46 | $5.47 | 26,400 | — | — |
| 2025-12-18 | $3.46 | $5.47 | 21,600 | — | — |
| 2025-12-17 | $3.46 | $5.47 | 91,200 | — | — |
| 2025-12-16 | $3.63 | $5.73 | 25,300 | — | — |
| 2025-12-15 | $3.71 | $5.86 | 32,300 | — | — |
| 2025-12-12 | $3.77 | $5.95 | 29,800 | — | — |
| 2025-12-11 | $3.75 | $5.92 | 72,700 | — | — |
| 2025-12-10 | $3.99 | $6.30 | 221,200 | — | — |
| 2025-12-09 | $3.86 | $6.10 | 80,100 | — | — |
| 2025-12-08 | $3.78 | $5.97 | 20,400 | — | — |
| 2025-12-05 | $3.85 | $6.08 | 19,500 | — | — |
| 2025-12-04 | $3.83 | $6.05 | 17,900 | — | — |
| 2025-12-03 | $3.81 | $6.02 | 50,000 | — | — |
| 2025-12-02 | $3.84 | $6.07 | 27,200 | — | — |
| 2025-12-01 | $3.87 | $6.11 | 3,800 | — | — |
| 2025-11-28 | $3.99 | $6.30 | 11,500 | — | — |
| 2025-11-26 | $4.09 | $6.46 | 55,400 | — | — |
| 2025-11-25 | $4.06 | $6.41 | 15,800 | — | — |
| 2025-11-24 | $3.95 | $6.24 | 10,800 | — | — |
| 2025-11-21 | $3.82 | $6.03 | 33,000 | — | — |
| 2025-11-20 | $3.84 | $6.07 | 16,400 | — | — |
| 2025-11-19 | $3.86 | $6.10 | 50,100 | — | — |
| 2025-11-18 | $3.81 | $6.02 | 31,100 | — | — |
| 2025-11-17 | $3.88 | $6.13 | 22,000 | — | — |
| 2025-11-14 | $3.92 | $6.19 | 2,000 | — | — |
| 2025-11-13 | $3.88 | $6.13 | 12,800 | — | — |
| 2025-11-12 | $3.96 | $6.25 | 4,100 | — | — |
| 2025-11-11 | $3.92 | $6.19 | 12,100 | — | — |
| 2025-11-10 | $3.90 | $6.16 | 18,000 | — | — |
| 2025-11-07 | $3.78 | $5.97 | 30,300 | — | — |
| 2025-11-06 | $3.90 | $6.16 | 6,300 | — | — |
| 2025-11-05 | $3.95 | $6.24 | 8,600 | — | — |
| 2025-11-04 | $4.01 | $6.33 | 12,400 | — | — |
| 2025-11-03 | $4.05 | $6.40 | 20,400 | — | — |
| 2025-10-31 | $4.02 | $6.35 | 23,800 | — | — |
| 2025-10-30 | $4.13 | $6.52 | 97,900 | — | — |
| 2025-10-29 | $4.24 | $6.70 | 2,400 | — | — |
| 2025-10-28 | $4.20 | $6.63 | 3,500 | — | — |
| 2025-10-27 | $4.18 | $6.60 | 5,300 | — | — |
| 2025-10-24 | $4.18 | $6.60 | 21,100 | — | — |
| 2025-10-23 | $4.25 | $6.71 | 2,800 | — | — |
| 2025-10-22 | $4.26 | $6.73 | 16,800 | — | — |
| 2025-10-21 | $4.20 | $6.63 | 2,600 | — | — |
| 2025-10-20 | $4.18 | $6.60 | 10,200 | — | — |
| 2025-10-17 | $4.13 | $6.52 | 22,500 | — | — |
| 2025-10-16 | $4.16 | $6.57 | 9,800 | — | — |
| 2025-10-15 | $4.19 | $6.62 | 5,400 | — | — |
| 2025-10-14 | $4.13 | $6.52 | 25,300 | — | — |
| 2025-10-13 | $4.16 | $6.57 | 17,700 | — | — |
| 2025-10-10 | $4.21 | $6.65 | 10,400 | — | — |
| 2025-10-09 | $4.29 | $6.78 | 4,400 | — | — |
| 2025-10-08 | $4.34 | $6.86 | 15,000 | — | — |
| 2025-10-07 | $4.35 | $6.87 | 9,600 | — | — |
| 2025-10-06 | $4.38 | $6.92 | 16,100 | — | — |
| 2025-10-03 | $4.34 | $6.86 | 10,200 | — | — |
| 2025-10-02 | $4.32 | $6.82 | 13,900 | — | — |
| 2025-10-01 | $4.31 | $6.81 | 5,400 | — | — |
| 2025-09-30 | $4.46 | $7.04 | 6,200 | — | — |
| 2025-09-29 | $4.37 | $6.90 | 6,400 | — | — |
| 2025-09-26 | $4.29 | $6.78 | 50,500 | — | — |
| 2025-09-25 | $4.17 | $6.59 | 50,600 | — | — |
| 2025-09-24 | $4.31 | $6.81 | 117,300 | — | — |
| 2025-09-23 | $4.32 | $6.82 | 35,800 | — | — |
| 2025-09-22 | $4.24 | $6.70 | 25,500 | — | — |
| 2025-09-19 | $4.27 | $6.74 | 32,300 | — | — |
| 2025-09-18 | $4.49 | $7.09 | 24,200 | — | — |
| 2025-09-17 | $4.49 | $7.09 | 45,200 | — | — |
| 2025-09-16 | $4.53 | $7.16 | 18,200 | — | — |
| 2025-09-15 | $4.50 | $7.11 | 22,700 | — | — |
| 2025-09-12 | $4.72 | $7.46 | 12,500 | — | — |
| 2025-09-11 | $4.57 | $7.22 | 54,400 | — | — |
| 2025-09-10 | $4.70 | $7.42 | 89,500 | — | — |
| 2025-09-09 | $4.55 | $7.19 | 17,000 | — | — |
| 2025-09-08 | $4.29 | $6.78 | 16,800 | — | — |
| 2025-09-05 | $4.25 | $6.71 | 3,400 | — | — |
| 2025-09-04 | $4.31 | $6.81 | 3,400 | — | — |
| 2025-09-03 | $4.18 | $6.60 | 10,700 | — | — |
| 2025-09-02 | $4.32 | $6.82 | 7,100 | — | — |
| 2025-08-29 | $4.32 | $6.82 | 1,900 | — | — |
| 2025-08-28 | $4.23 | $6.68 | 6,300 | — | — |
| 2025-08-27 | $4.17 | $6.59 | 8,400 | — | — |
| 2025-08-26 | $4.27 | $6.74 | 9,600 | — | — |
| 2025-08-25 | $4.21 | $6.65 | 9,300 | — | — |
| 2025-08-22 | $4.15 | $6.55 | 4,400 | — | — |
| 2025-08-21 | $4.03 | $6.37 | 18,300 | — | — |
| 2025-08-20 | $4.03 | $6.37 | 51,300 | — | — |
| 2025-08-19 | $3.93 | $6.21 | 7,900 | — | — |
| 2025-08-18 | $3.92 | $6.19 | 40,800 | — | — |
| 2025-08-15 | $4.06 | $6.41 | 6,500 | — | — |
| 2025-08-14 | $4.04 | $6.38 | 10,100 | — | — |
| 2025-08-13 | $4.12 | $6.51 | 14,300 | — | — |
| 2025-08-12 | $4.18 | $6.60 | 8,900 | — | — |
| 2025-08-11 | $4.26 | $6.73 | 11,100 | — | — |
| 2025-08-08 | $4.26 | $6.73 | 5,500 | — | — |
| 2025-08-07 | $4.23 | $6.68 | 8,700 | — | — |
| 2025-08-06 | $4.34 | $6.86 | 4,200 | — | — |
| 2025-08-05 | $4.33 | $6.84 | 3,600 | — | — |
| 2025-08-04 | $4.31 | $6.81 | 171,300 | — | — |
| 2025-08-01 | $4.26 | $6.73 | 6,600 | — | — |
| 2025-07-31 | $4.25 | $6.71 | 6,100 | — | — |
| 2025-07-30 | $4.28 | $6.76 | 6,200 | — | — |
| 2025-07-29 | $4.27 | $6.74 | 5,400 | — | — |
| 2025-07-28 | $4.31 | $6.81 | 5,300 | — | — |
| 2025-07-25 | $4.41 | $6.97 | 19,400 | — | — |
| 2025-07-24 | $4.30 | $6.79 | 9,900 | — | — |
| 2025-07-23 | $4.47 | $7.06 | 3,200 | — | — |
| 2025-07-22 | $4.41 | $6.97 | 9,400 | — | — |
| 2025-07-21 | $4.37 | $6.90 | 7,600 | — | — |
| 2025-07-18 | $4.44 | $7.01 | 2,400 | — | — |
| 2025-07-17 | $4.45 | $7.03 | 10,400 | — | — |
| 2025-07-16 | $4.55 | $7.19 | 12,000 | — | — |
| 2025-07-15 | $4.58 | $7.23 | 9,900 | — | — |
| 2025-07-14 | $4.68 | $7.39 | 9,700 | — | — |
| 2025-07-11 | $4.57 | $7.22 | 14,500 | — | — |
| 2025-07-10 | $4.70 | $7.42 | 8,500 | — | — |
| 2025-07-09 | $4.69 | $7.41 | 20,800 | — | — |
| 2025-07-08 | $4.66 | $7.36 | 50,500 | — | — |
| 2025-07-07 | $4.52 | $7.14 | 40,600 | — | — |
| 2025-07-03 | $4.50 | $7.11 | 32,300 | — | — |
| 2025-07-02 | $4.49 | $7.09 | 79,900 | — | — |
| 2025-07-01 | $3.94 | $6.22 | 39,100 | — | — |
| 2025-06-30 | $3.93 | $6.21 | 17,600 | — | — |
| 2025-06-27 | $3.92 | $6.19 | 15,400 | — | — |
| 2025-06-26 | $3.91 | $6.18 | 28,200 | — | — |
| 2025-06-25 | $3.96 | $6.25 | 20,800 | — | — |
| 2025-06-24 | $3.88 | $6.13 | 19,800 | — | — |
| 2025-06-23 | $3.78 | $5.97 | 22,300 | — | — |
| 2025-06-20 | $3.91 | $6.18 | 19,500 | — | — |
| 2025-06-18 | $3.98 | $6.29 | 6,200 | — | — |
| 2025-06-17 | $3.92 | $6.19 | 13,400 | — | — |
| 2025-06-16 | $3.96 | $6.25 | 4,200 | — | — |
| 2025-06-13 | $3.93 | $6.21 | 8,000 | — | — |
| 2025-06-12 | $4.08 | $6.44 | 23,700 | — | — |
| 2025-06-11 | $4.01 | $6.33 | 51,600 | — | — |
| 2025-06-10 | $3.90 | $6.16 | 24,400 | — | — |
| 2025-06-09 | $3.88 | $6.13 | 22,000 | — | — |
| 2025-06-06 | $4.11 | $6.49 | 16,100 | — | — |
| 2025-06-05 | $4.24 | $6.70 | 1,200 | — | — |
| 2025-06-04 | $4.18 | $6.60 | 2,400 | — | — |
| 2025-06-03 | $4.20 | $6.63 | 1,400 | — | — |
| 2025-06-02 | $4.17 | $6.59 | 2,000 | — | — |
| 2025-05-30 | $4.25 | $6.71 | 2,500 | — | — |
| 2025-05-29 | $4.26 | $6.73 | 6,300 | — | — |
| 2025-05-28 | $4.20 | $6.63 | 2,700 | — | — |
| 2025-05-27 | $4.18 | $6.60 | 70,500 | — | — |
| 2025-05-23 | $4.17 | $6.59 | 5,900 | — | — |
| 2025-05-22 | $4.10 | $6.48 | 9,500 | — | — |
| 2025-05-21 | $4.10 | $6.48 | 7,100 | — | — |
| 2025-05-20 | $4.05 | $6.40 | 9,300 | — | — |
| 2025-05-19 | $4.11 | $6.49 | 5,000 | — | — |
| 2025-05-16 | $4.10 | $6.48 | 12,800 | — | — |
| 2025-05-15 | $4.02 | $6.35 | 9,400 | — | — |
| 2025-05-14 | $3.96 | $6.25 | 16,000 | — | — |
| 2025-05-13 | $4.06 | $6.41 | 13,800 | — | — |
| 2025-05-12 | $4.12 | $6.51 | 8,900 | — | — |
| 2025-05-09 | $4.00 | $6.32 | 5,600 | — | — |
| 2025-05-08 | $4.03 | $6.37 | 19,100 | — | — |
| 2025-05-07 | $3.96 | $6.25 | 10,400 | — | — |
| 2025-05-06 | $3.92 | $6.19 | 8,700 | — | — |
| 2025-05-05 | $3.91 | $6.18 | 7,100 | — | — |
| 2025-05-02 | $4.04 | $6.38 | 40,200 | — | — |
| 2025-05-01 | $3.74 | $5.91 | 8,000 | — | — |
| 2025-04-30 | $3.80 | $6.00 | 8,400 | — | — |
| 2025-04-29 | $3.69 | $5.83 | 11,400 | — | — |
| 2025-04-28 | $3.81 | $6.02 | 7,300 | — | — |
| 2025-04-25 | $3.84 | $6.07 | 8,300 | — | — |
| 2025-04-24 | $3.97 | $6.27 | 9,200 | — | — |
| 2025-04-23 | $3.78 | $5.97 | 23,500 | — | — |
| 2025-04-22 | $3.51 | $5.54 | 20,200 | — | — |
| 2025-04-21 | $3.58 | $5.65 | 16,200 | — | — |
| 2025-04-17 | $3.81 | $6.02 | 18,500 | — | — |
| 2025-04-16 | $3.66 | $5.78 | 18,200 | — | — |
| 2025-04-15 | $3.88 | $6.13 | 9,800 | — | — |
| 2025-04-14 | $4.00 | $6.32 | 19,700 | — | — |
| 2025-04-11 | $3.90 | $6.16 | 32,000 | — | — |
| 2025-04-10 | $4.08 | $6.44 | 12,800 | — | — |
| 2025-04-09 | $4.10 | $6.48 | 38,100 | — | — |
| 2025-04-08 | $3.97 | $6.27 | 49,400 | — | — |
| 2025-04-07 | $4.19 | $6.62 | 56,900 | — | — |
| 2025-04-04 | $4.24 | $6.70 | 21,700 | — | — |
| 2025-04-03 | $4.59 | $7.25 | 22,200 | — | — |
| 2025-04-02 | $4.70 | $7.42 | 27,600 | — | — |
| 2025-04-01 | $4.88 | $7.71 | 33,900 | — | — |
| 2025-03-31 | $5.00 | $7.90 | 35,800 | — | — |
| 2025-03-28 | $5.21 | $8.23 | 12,400 | — | — |
| 2025-03-27 | $5.35 | $8.45 | 7,800 | — | — |
| 2025-03-26 | $5.15 | $8.13 | 24,000 | — | — |
| 2025-03-25 | $5.24 | $8.28 | 7,700 | — | — |
| 2025-03-24 | $5.29 | $8.36 | 5,100 | — | — |
| 2025-03-21 | $5.37 | $8.48 | 23,400 | — | — |
| 2025-03-20 | $5.33 | $8.42 | 21,700 | — | — |
| 2025-03-19 | $5.60 | $8.85 | 29,300 | — | — |
| 2025-03-18 | $5.49 | $8.67 | 126,700 | — | — |
| 2025-03-17 | $5.15 | $8.13 | 18,200 | — | — |
| 2025-03-14 | $5.14 | $8.12 | 17,900 | — | — |
| 2025-03-13 | $5.01 | $7.91 | 40,600 | — | — |
| 2025-03-12 | $5.23 | $8.26 | 29,400 | — | — |
| 2025-03-11 | $5.04 | $7.96 | 100,200 | — | — |
| 2025-03-10 | $4.71 | $7.44 | 31,900 | — | — |
| 2025-03-07 | $4.50 | $7.11 | 28,100 | — | — |
| 2025-03-06 | $4.40 | $6.95 | 172,500 | — | — |
| 2025-03-05 | $5.02 | $7.93 | 7,400 | — | — |
| 2025-03-04 | $5.10 | $8.06 | 28,500 | — | — |
| 2025-03-03 | $5.19 | $8.20 | 17,700 | — | — |
| 2025-02-28 | $5.30 | $8.37 | 20,300 | — | — |
| 2025-02-27 | $5.24 | $8.28 | 9,400 | — | — |
| 2025-02-26 | $5.27 | $8.32 | 16,000 | — | — |
| 2025-02-25 | $5.18 | $8.18 | 6,500 | — | — |
| 2025-02-24 | $5.20 | $8.21 | 12,300 | — | — |
| 2025-02-21 | $5.16 | $8.15 | 20,500 | — | — |
| 2025-02-20 | $5.29 | $8.36 | 4,300 | — | — |
| 2025-02-19 | $5.31 | $8.39 | 9,100 | — | — |
| 2025-02-18 | $5.31 | $8.39 | 13,000 | — | — |
| 2025-02-14 | $5.33 | $8.42 | 3,000 | — | — |
| 2025-02-13 | $5.43 | $8.58 | 16,800 | — | — |
| 2025-02-12 | $5.27 | $8.32 | 7,000 | — | — |
| 2025-02-11 | $5.40 | $8.53 | 13,600 | — | — |
| 2025-02-10 | $5.36 | $8.47 | 17,300 | — | — |
| 2025-02-07 | $5.39 | $8.51 | 8,600 | — | — |
| 2025-02-06 | $5.28 | $8.34 | 12,300 | — | — |
| 2025-02-05 | $5.29 | $8.36 | 4,300 | — | — |
| 2025-02-04 | $5.29 | $8.36 | 11,500 | — | — |
| 2025-02-03 | $5.23 | $8.26 | 12,100 | — | — |
| 2025-01-31 | $5.39 | $8.51 | 11,800 | — | — |
| 2025-01-30 | $5.23 | $8.26 | 7,500 | — | — |
| 2025-01-29 | $5.40 | $8.53 | 23,800 | — | — |
| 2025-01-28 | $5.16 | $8.15 | 5,300 | — | — |
| 2025-01-27 | $5.23 | $8.26 | 10,500 | — | — |
| 2025-01-24 | $5.32 | $8.40 | 16,600 | — | — |
| 2025-01-23 | $5.43 | $8.58 | 14,000 | — | — |
| 2025-01-22 | $5.37 | $8.48 | 18,100 | — | — |
| 2025-01-21 | $5.45 | $8.61 | 15,500 | — | — |
| 2025-01-17 | $5.47 | $8.64 | 43,800 | — | — |
| 2025-01-16 | $5.59 | $8.83 | 12,800 | — | — |
| 2025-01-15 | $5.55 | $8.77 | 21,800 | — | — |
| 2025-01-14 | $5.43 | $8.58 | 16,200 | — | — |
| 2025-01-13 | $5.56 | $8.78 | 15,200 | — | — |
| 2025-01-10 | $5.70 | $9.00 | 48,100 | — | — |
| 2025-01-08 | $5.57 | $8.80 | 36,000 | — | — |
| 2025-01-07 | $5.68 | $8.97 | 40,900 | — | — |
| 2025-01-06 | $5.69 | $8.99 | 26,600 | — | — |
| 2025-01-03 | $5.68 | $8.97 | 46,200 | — | — |
| 2025-01-02 | $5.82 | $9.19 | 15,000 | — | — |