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
- 1992-09-17 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 | $3.96 | $3.96 | 183,600 | — | — |
| 2025-12-30 | $3.77 | $3.77 | 137,900 | — | — |
| 2025-12-29 | $3.85 | $3.85 | 68,500 | — | — |
| 2025-12-26 | $3.75 | $3.75 | 105,700 | — | — |
| 2025-12-24 | $3.65 | $3.65 | 41,900 | — | — |
| 2025-12-23 | $3.67 | $3.67 | 164,100 | — | — |
| 2025-12-22 | $3.58 | $3.58 | 158,700 | — | — |
| 2025-12-19 | $3.36 | $3.36 | 100,500 | — | — |
| 2025-12-18 | $3.20 | $3.20 | 86,600 | — | — |
| 2025-12-17 | $3.24 | $3.24 | 72,700 | — | — |
| 2025-12-16 | $3.42 | $3.42 | 102,000 | — | — |
| 2025-12-15 | $3.28 | $3.28 | 287,800 | — | — |
| 2025-12-12 | $3.00 | $3.00 | 215,500 | — | — |
| 2025-12-11 | $3.14 | $3.14 | 316,200 | — | — |
| 2025-12-10 | $3.15 | $3.15 | 1,031,200 | — | — |
| 2025-12-09 | $3.14 | $3.14 | 760,400 | — | — |
| 2025-12-08 | $2.80 | $2.80 | 82,700 | — | — |
| 2025-12-05 | $2.88 | $2.88 | 51,300 | — | — |
| 2025-12-04 | $2.85 | $2.85 | 45,500 | — | — |
| 2025-12-03 | $2.87 | $2.87 | 144,900 | — | — |
| 2025-12-02 | $2.76 | $2.76 | 84,600 | — | — |
| 2025-12-01 | $2.74 | $2.74 | 49,400 | — | — |
| 2025-11-28 | $2.81 | $2.81 | 38,300 | — | — |
| 2025-11-26 | $2.84 | $2.84 | 117,800 | — | — |
| 2025-11-25 | $2.73 | $2.73 | 74,500 | — | — |
| 2025-11-24 | $2.68 | $2.68 | 88,800 | — | — |
| 2025-11-21 | $2.80 | $2.80 | 166,500 | — | — |
| 2025-11-20 | $2.66 | $2.66 | 353,200 | — | — |
| 2025-11-19 | $2.64 | $2.64 | 252,000 | — | — |
| 2025-11-18 | $2.50 | $2.50 | 300,700 | — | — |
| 2025-11-17 | $2.35 | $2.35 | 200,000 | — | — |
| 2025-11-14 | $2.39 | $2.39 | 828,100 | — | — |
| 2025-11-13 | $2.05 | $2.05 | 182,200 | — | — |
| 2025-11-12 | $2.10 | $2.10 | 191,900 | — | — |
| 2025-11-11 | $2.18 | $2.18 | 57,100 | — | — |
| 2025-11-10 | $2.19 | $2.19 | 200,900 | — | — |
| 2025-11-07 | $2.09 | $2.09 | 181,100 | — | — |
| 2025-11-06 | $2.10 | $2.10 | 268,800 | — | — |
| 2025-11-05 | $2.24 | $2.24 | 451,900 | — | — |
| 2025-11-04 | $2.21 | $2.21 | 299,900 | — | — |
| 2025-11-03 | $2.30 | $2.30 | 596,900 | — | — |
| 2025-10-31 | $2.49 | $2.49 | 2,110,700 | — | — |
| 2025-10-30 | $2.65 | $2.65 | 116,118,600 | — | — |
| 2025-10-29 | $2.36 | $2.36 | 33,100 | — | — |
| 2025-10-28 | $2.43 | $2.43 | 68,300 | — | — |
| 2025-10-27 | $2.50 | $2.50 | 212,100 | — | — |
| 2025-10-24 | $2.50 | $2.50 | 29,200 | — | — |
| 2025-10-23 | $2.50 | $2.50 | 17,000 | — | — |
| 2025-10-22 | $2.47 | $2.47 | 42,900 | — | — |
| 2025-10-21 | $2.54 | $2.54 | 70,800 | — | — |
| 2025-10-20 | $2.52 | $2.52 | 82,700 | — | — |
| 2025-10-17 | $2.39 | $2.39 | 39,700 | — | — |
| 2025-10-16 | $2.44 | $2.44 | 22,500 | — | — |
| 2025-10-15 | $2.50 | $2.50 | 31,000 | — | — |
| 2025-10-14 | $2.53 | $2.53 | 72,200 | — | — |
| 2025-10-13 | $2.35 | $2.35 | 92,900 | — | — |
| 2025-10-10 | $2.40 | $2.40 | 48,600 | — | — |
| 2025-10-09 | $2.47 | $2.47 | 60,200 | — | — |
| 2025-10-08 | $2.50 | $2.50 | 79,700 | — | — |
| 2025-10-07 | $2.51 | $2.51 | 50,400 | — | — |
| 2025-10-06 | $2.55 | $2.55 | 125,700 | — | — |
| 2025-10-03 | $2.54 | $2.54 | 44,500 | — | — |
| 2025-10-02 | $2.53 | $2.53 | 96,700 | — | — |
| 2025-10-01 | $2.52 | $2.52 | 25,800 | — | — |
| 2025-09-30 | $2.52 | $2.52 | 33,600 | — | — |
| 2025-09-29 | $2.53 | $2.53 | 28,600 | — | — |
| 2025-09-26 | $2.54 | $2.54 | 37,000 | — | — |
| 2025-09-25 | $2.50 | $2.50 | 84,800 | — | — |
| 2025-09-24 | $2.54 | $2.54 | 109,500 | — | — |
| 2025-09-23 | $2.55 | $2.55 | 33,600 | — | — |
| 2025-09-22 | $2.56 | $2.56 | 74,200 | — | — |
| 2025-09-19 | $2.55 | $2.55 | 10,700 | — | — |
| 2025-09-18 | $2.57 | $2.57 | 48,000 | — | — |
| 2025-09-17 | $2.54 | $2.54 | 23,700 | — | — |
| 2025-09-16 | $2.52 | $2.52 | 15,500 | — | — |
| 2025-09-15 | $2.47 | $2.47 | 43,100 | — | — |
| 2025-09-12 | $2.50 | $2.50 | 23,100 | — | — |
| 2025-09-11 | $2.51 | $2.51 | 19,400 | — | — |
| 2025-09-10 | $2.52 | $2.52 | 20,200 | — | — |
| 2025-09-09 | $2.48 | $2.48 | 28,600 | — | — |
| 2025-09-08 | $2.52 | $2.52 | 18,100 | — | — |
| 2025-09-05 | $2.42 | $2.42 | 12,000 | — | — |
| 2025-09-04 | $2.38 | $2.38 | 39,600 | — | — |
| 2025-09-03 | $2.44 | $2.44 | 74,100 | — | — |
| 2025-09-02 | $2.49 | $2.49 | 36,200 | — | — |
| 2025-08-29 | $2.50 | $2.50 | 19,900 | — | — |
| 2025-08-28 | $2.52 | $2.52 | 44,700 | — | — |
| 2025-08-27 | $2.43 | $2.43 | 32,900 | — | — |
| 2025-08-26 | $2.38 | $2.38 | 63,000 | — | — |
| 2025-08-25 | $2.45 | $2.45 | 87,600 | — | — |
| 2025-08-22 | $2.57 | $2.57 | 61,800 | — | — |
| 2025-08-21 | $2.78 | $2.78 | 68,900 | — | — |
| 2025-08-20 | $2.80 | $2.80 | 59,800 | — | — |
| 2025-08-19 | $2.68 | $2.68 | 26,300 | — | — |
| 2025-08-18 | $2.82 | $2.82 | 64,400 | — | — |
| 2025-08-15 | $3.03 | $3.03 | 31,200 | — | — |
| 2025-08-14 | $3.10 | $3.10 | 31,500 | — | — |
| 2025-08-13 | $3.06 | $3.06 | 35,900 | — | — |
| 2025-08-12 | $3.10 | $3.10 | 22,300 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 147,400 | — | — |
| 2025-08-08 | $3.23 | $3.23 | 32,600 | — | — |
| 2025-08-07 | $3.27 | $3.27 | 31,500 | — | — |
| 2025-08-06 | $3.42 | $3.42 | 15,000 | — | — |
| 2025-08-05 | $3.37 | $3.37 | 37,200 | — | — |
| 2025-08-04 | $3.44 | $3.44 | 14,800 | — | — |
| 2025-08-01 | $3.35 | $3.35 | 7,700 | — | — |
| 2025-07-31 | $3.42 | $3.42 | 13,500 | — | — |
| 2025-07-30 | $3.41 | $3.41 | 8,200 | — | — |
| 2025-07-29 | $3.40 | $3.40 | 8,100 | — | — |
| 2025-07-28 | $3.34 | $3.34 | 13,700 | — | — |
| 2025-07-25 | $3.43 | $3.43 | 13,100 | — | — |
| 2025-07-24 | $3.40 | $3.40 | 20,100 | — | — |
| 2025-07-23 | $3.44 | $3.44 | 27,300 | — | — |
| 2025-07-22 | $3.51 | $3.51 | 22,500 | — | — |
| 2025-07-21 | $3.51 | $3.51 | 35,300 | — | — |
| 2025-07-18 | $3.53 | $3.53 | 17,900 | — | — |
| 2025-07-17 | $3.51 | $3.51 | 29,200 | — | — |
| 2025-07-16 | $3.49 | $3.49 | 17,400 | — | — |
| 2025-07-15 | $3.45 | $3.45 | 10,700 | — | — |
| 2025-07-14 | $3.49 | $3.49 | 29,000 | — | — |
| 2025-07-11 | $3.39 | $3.39 | 4,500 | — | — |
| 2025-07-10 | $3.44 | $3.44 | 38,900 | — | — |
| 2025-07-09 | $3.31 | $3.31 | 29,700 | — | — |
| 2025-07-08 | $3.29 | $3.29 | 12,800 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 12,200 | — | — |
| 2025-07-03 | $3.35 | $3.35 | 19,400 | — | — |
| 2025-07-02 | $3.27 | $3.27 | 18,300 | — | — |
| 2025-07-01 | $3.39 | $3.39 | 22,200 | — | — |
| 2025-06-30 | $3.50 | $3.50 | 52,300 | — | — |
| 2025-06-27 | $3.42 | $3.42 | 44,800 | — | — |
| 2025-06-26 | $3.50 | $3.50 | 66,700 | — | — |
| 2025-06-25 | $3.16 | $3.16 | 17,800 | — | — |
| 2025-06-24 | $3.04 | $3.04 | 63,100 | — | — |
| 2025-06-23 | $3.12 | $3.12 | 19,500 | — | — |
| 2025-06-20 | $3.10 | $3.10 | 19,000 | — | — |
| 2025-06-18 | $3.11 | $3.11 | 23,000 | — | — |
| 2025-06-17 | $3.08 | $3.08 | 57,400 | — | — |
| 2025-06-16 | $3.05 | $3.05 | 71,800 | — | — |
| 2025-06-13 | $2.92 | $2.92 | 31,200 | — | — |
| 2025-06-12 | $2.89 | $2.89 | 34,900 | — | — |
| 2025-06-11 | $2.88 | $2.88 | 39,400 | — | — |
| 2025-06-10 | $2.92 | $2.92 | 27,800 | — | — |
| 2025-06-09 | $2.95 | $2.95 | 12,900 | — | — |
| 2025-06-06 | $2.97 | $2.97 | 36,000 | — | — |
| 2025-06-05 | $3.00 | $3.00 | 19,900 | — | — |
| 2025-06-04 | $3.00 | $3.00 | 28,900 | — | — |
| 2025-06-03 | $2.95 | $2.95 | 21,500 | — | — |
| 2025-06-02 | $3.01 | $3.01 | 39,900 | — | — |
| 2025-05-30 | $3.01 | $3.01 | 30,400 | — | — |
| 2025-05-29 | $2.91 | $2.91 | 24,700 | — | — |
| 2025-05-28 | $3.01 | $3.01 | 12,400 | — | — |
| 2025-05-27 | $3.00 | $3.00 | 34,600 | — | — |
| 2025-05-23 | $3.08 | $3.08 | 12,300 | — | — |
| 2025-05-22 | $3.07 | $3.07 | 85,500 | — | — |
| 2025-05-21 | $2.89 | $2.89 | 99,500 | — | — |
| 2025-05-20 | $2.97 | $2.97 | 183,000 | — | — |
| 2025-05-19 | $3.04 | $3.04 | 34,900 | — | — |
| 2025-05-16 | $3.25 | $3.25 | 218,700 | — | — |
| 2025-05-15 | $3.46 | $3.46 | 89,100 | — | — |
| 2025-05-14 | $3.50 | $3.50 | 18,400 | — | — |
| 2025-05-13 | $3.55 | $3.55 | 27,000 | — | — |
| 2025-05-12 | $3.62 | $3.62 | 36,500 | — | — |
| 2025-05-09 | $3.47 | $3.47 | 15,300 | — | — |
| 2025-05-08 | $3.42 | $3.42 | 11,100 | — | — |
| 2025-05-07 | $3.34 | $3.34 | 22,400 | — | — |
| 2025-05-06 | $3.38 | $3.38 | 7,800 | — | — |
| 2025-05-05 | $3.38 | $3.38 | 11,300 | — | — |
| 2025-05-02 | $3.45 | $3.45 | 8,800 | — | — |
| 2025-05-01 | $3.26 | $3.26 | 22,700 | — | — |
| 2025-04-30 | $3.22 | $3.22 | 52,700 | — | — |
| 2025-04-29 | $3.30 | $3.30 | 62,600 | — | — |
| 2025-04-28 | $3.31 | $3.31 | 25,200 | — | — |
| 2025-04-25 | $3.31 | $3.31 | 34,700 | — | — |
| 2025-04-24 | $3.35 | $3.35 | 36,800 | — | — |
| 2025-04-23 | $3.38 | $3.38 | 23,800 | — | — |
| 2025-04-22 | $3.32 | $3.32 | 27,200 | — | — |
| 2025-04-21 | $3.25 | $3.25 | 25,800 | — | — |
| 2025-04-17 | $3.40 | $3.40 | 16,800 | — | — |
| 2025-04-16 | $3.40 | $3.40 | 18,400 | — | — |
| 2025-04-15 | $3.35 | $3.35 | 38,400 | — | — |
| 2025-04-14 | $3.50 | $3.50 | 21,900 | — | — |
| 2025-04-11 | $3.51 | $3.51 | 12,500 | — | — |
| 2025-04-10 | $3.46 | $3.46 | 19,900 | — | — |
| 2025-04-09 | $3.52 | $3.52 | 38,500 | — | — |
| 2025-04-08 | $3.25 | $3.25 | 80,300 | — | — |
| 2025-04-07 | $3.20 | $3.20 | 108,200 | — | — |
| 2025-04-04 | $3.22 | $3.22 | 33,000 | — | — |
| 2025-04-03 | $3.42 | $3.42 | 30,000 | — | — |
| 2025-04-02 | $3.46 | $3.46 | 44,200 | — | — |
| 2025-04-01 | $3.49 | $3.49 | 45,900 | — | — |
| 2025-03-31 | $3.47 | $3.47 | 57,600 | — | — |
| 2025-03-28 | $3.37 | $3.37 | 48,900 | — | — |
| 2025-03-27 | $3.46 | $3.46 | 25,300 | — | — |
| 2025-03-26 | $3.43 | $3.43 | 34,100 | — | — |
| 2025-03-25 | $3.55 | $3.55 | 30,500 | — | — |
| 2025-03-24 | $3.62 | $3.62 | 23,200 | — | — |
| 2025-03-21 | $3.61 | $3.61 | 20,100 | — | — |
| 2025-03-20 | $3.62 | $3.62 | 19,200 | — | — |
| 2025-03-19 | $3.73 | $3.73 | 32,000 | — | — |
| 2025-03-18 | $3.45 | $3.45 | 12,300 | — | — |
| 2025-03-17 | $3.53 | $3.53 | 50,500 | — | — |
| 2025-03-14 | $3.40 | $3.40 | 28,700 | — | — |
| 2025-03-13 | $3.19 | $3.19 | 108,300 | — | — |
| 2025-03-12 | $3.48 | $3.48 | 58,300 | — | — |
| 2025-03-11 | $3.41 | $3.41 | 63,200 | — | — |
| 2025-03-10 | $3.45 | $3.45 | 22,900 | — | — |
| 2025-03-07 | $3.65 | $3.65 | 52,400 | — | — |
| 2025-03-06 | $3.59 | $3.59 | 40,800 | — | — |
| 2025-03-05 | $3.58 | $3.58 | 38,000 | — | — |
| 2025-03-04 | $3.49 | $3.49 | 52,000 | — | — |
| 2025-03-03 | $3.60 | $3.60 | 49,400 | — | — |
| 2025-02-28 | $3.76 | $3.76 | 36,500 | — | — |
| 2025-02-27 | $3.75 | $3.75 | 22,800 | — | — |
| 2025-02-26 | $3.85 | $3.85 | 22,600 | — | — |
| 2025-02-25 | $3.82 | $3.82 | 24,400 | — | — |
| 2025-02-24 | $3.79 | $3.79 | 128,200 | — | — |
| 2025-02-21 | $3.95 | $3.95 | 51,600 | — | — |
| 2025-02-20 | $4.03 | $4.03 | 52,900 | — | — |
| 2025-02-19 | $4.19 | $4.19 | 61,900 | — | — |
| 2025-02-18 | $4.25 | $4.25 | 176,500 | — | — |
| 2025-02-14 | $4.42 | $4.42 | 54,600 | — | — |
| 2025-02-13 | $4.50 | $4.50 | 37,100 | — | — |
| 2025-02-12 | $4.63 | $4.63 | 41,600 | — | — |
| 2025-02-11 | $4.85 | $4.85 | 65,300 | — | — |
| 2025-02-10 | $4.77 | $4.77 | 92,000 | — | — |
| 2025-02-07 | $4.46 | $4.46 | 68,000 | — | — |
| 2025-02-06 | $4.53 | $4.53 | 85,500 | — | — |
| 2025-02-05 | $4.71 | $4.71 | 93,500 | — | — |
| 2025-02-04 | $4.81 | $4.81 | 47,600 | — | — |
| 2025-02-03 | $4.92 | $4.92 | 112,400 | — | — |
| 2025-01-31 | $4.80 | $4.80 | 192,500 | — | — |
| 2025-01-30 | $5.12 | $5.12 | 99,500 | — | — |
| 2025-01-29 | $5.43 | $5.43 | 83,000 | — | — |
| 2025-01-28 | $5.46 | $5.46 | 127,600 | — | — |
| 2025-01-27 | $5.60 | $5.60 | 145,900 | — | — |
| 2025-01-24 | $5.67 | $5.67 | 248,200 | — | — |
| 2025-01-23 | $5.44 | $5.44 | 162,600 | — | — |
| 2025-01-22 | $5.20 | $5.20 | 117,100 | — | — |
| 2025-01-21 | $5.10 | $5.10 | 142,300 | — | — |
| 2025-01-17 | $4.99 | $4.99 | 80,300 | — | — |
| 2025-01-16 | $4.81 | $4.81 | 26,400 | — | — |
| 2025-01-15 | $4.67 | $4.67 | 84,000 | — | — |
| 2025-01-14 | $4.94 | $4.94 | 116,700 | — | — |
| 2025-01-13 | $4.99 | $4.99 | 249,600 | — | — |
| 2025-01-10 | $4.29 | $4.29 | 47,800 | — | — |
| 2025-01-08 | $4.54 | $4.54 | 71,700 | — | — |
| 2025-01-07 | $4.62 | $4.62 | 73,600 | — | — |
| 2025-01-06 | $4.65 | $4.65 | 209,300 | — | — |
| 2025-01-03 | $4.31 | $4.31 | 73,300 | — | — |
| 2025-01-02 | $4.31 | $4.31 | 121,800 | — | — |