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
- 1989-01-03 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 | $3.17 | $5.69 | 38,500 | — | — |
| 2025-12-30 | $3.24 | $5.81 | 21,100 | — | — |
| 2025-12-29 | $3.38 | $6.06 | 17,600 | — | — |
| 2025-12-26 | $3.22 | $5.78 | 54,000 | — | — |
| 2025-12-24 | $3.03 | $5.44 | 13,500 | — | — |
| 2025-12-23 | $2.97 | $5.33 | 21,100 | — | — |
| 2025-12-22 | $2.97 | $5.33 | 17,500 | — | — |
| 2025-12-19 | $2.99 | $5.36 | 47,200 | — | — |
| 2025-12-18 | $3.04 | $5.45 | 72,300 | — | — |
| 2025-12-17 | $3.06 | $5.49 | 90,500 | — | — |
| 2025-12-16 | $3.11 | $5.58 | 3,700 | — | — |
| 2025-12-15 | $3.14 | $5.63 | 6,000 | — | — |
| 2025-12-12 | $3.17 | $5.69 | 15,400 | — | — |
| 2025-12-11 | $3.20 | $5.74 | 21,700 | — | — |
| 2025-12-10 | $3.13 | $5.62 | 26,000 | — | — |
| 2025-12-09 | $2.97 | $5.33 | 26,100 | — | — |
| 2025-12-08 | $2.89 | $5.19 | 28,100 | — | — |
| 2025-12-05 | $2.97 | $5.33 | 45,500 | — | — |
| 2025-12-04 | $2.84 | $5.10 | 45,700 | — | — |
| 2025-12-03 | $2.80 | $5.02 | 8,400 | — | — |
| 2025-12-02 | $2.80 | $5.02 | 22,700 | — | — |
| 2025-12-01 | $2.73 | $4.90 | 8,900 | — | — |
| 2025-11-28 | $2.88 | $5.17 | 6,500 | — | — |
| 2025-11-26 | $2.80 | $5.02 | 26,700 | — | — |
| 2025-11-25 | $2.80 | $5.02 | 12,200 | — | — |
| 2025-11-24 | $2.65 | $4.75 | 12,600 | — | — |
| 2025-11-21 | $2.79 | $5.01 | 66,100 | — | — |
| 2025-11-20 | $2.63 | $4.72 | 17,500 | — | — |
| 2025-11-19 | $2.69 | $4.83 | 35,500 | — | — |
| 2025-11-18 | $2.49 | $4.47 | 74,800 | — | — |
| 2025-11-17 | $2.65 | $4.75 | 22,200 | — | — |
| 2025-11-14 | $2.72 | $4.88 | 10,100 | — | — |
| 2025-11-13 | $2.72 | $4.88 | 27,500 | — | — |
| 2025-11-12 | $2.80 | $5.02 | 7,100 | — | — |
| 2025-11-11 | $2.83 | $5.08 | 20,800 | — | — |
| 2025-11-10 | $2.86 | $5.13 | 16,300 | — | — |
| 2025-11-07 | $2.88 | $5.17 | 7,200 | — | — |
| 2025-11-06 | $2.97 | $5.33 | 14,500 | — | — |
| 2025-11-05 | $2.95 | $5.29 | 40,000 | — | — |
| 2025-11-04 | $3.01 | $5.40 | 30,000 | — | — |
| 2025-11-03 | $3.01 | $5.40 | 9,400 | — | — |
| 2025-10-31 | $3.03 | $5.44 | 157,800 | — | — |
| 2025-10-30 | $3.12 | $5.60 | 34,300 | — | — |
| 2025-10-29 | $3.11 | $5.58 | 36,400 | — | — |
| 2025-10-28 | $3.02 | $5.42 | 8,400 | — | — |
| 2025-10-27 | $3.01 | $5.40 | 24,300 | — | — |
| 2025-10-24 | $3.04 | $5.45 | 33,300 | — | — |
| 2025-10-23 | $3.04 | $5.45 | 30,800 | — | — |
| 2025-10-22 | $3.02 | $5.42 | 17,400 | — | — |
| 2025-10-21 | $3.01 | $5.40 | 5,100 | — | — |
| 2025-10-20 | $3.11 | $5.58 | 35,700 | — | — |
| 2025-10-17 | $3.01 | $5.40 | 10,800 | — | — |
| 2025-10-16 | $3.08 | $5.53 | 13,600 | — | — |
| 2025-10-15 | $3.11 | $5.58 | 20,300 | — | — |
| 2025-10-14 | $3.05 | $5.47 | 23,500 | — | — |
| 2025-10-13 | $3.08 | $5.53 | 18,800 | — | — |
| 2025-10-10 | $3.05 | $5.47 | 85,000 | — | — |
| 2025-10-09 | $3.33 | $5.97 | 15,100 | — | — |
| 2025-10-08 | $3.31 | $5.94 | 31,600 | — | — |
| 2025-10-07 | $3.27 | $5.87 | 12,100 | — | — |
| 2025-10-06 | $3.36 | $6.03 | 20,500 | — | — |
| 2025-10-03 | $3.35 | $6.01 | 22,400 | — | — |
| 2025-10-02 | $3.37 | $6.05 | 11,400 | — | — |
| 2025-10-01 | $3.39 | $6.08 | 32,700 | — | — |
| 2025-09-30 | $3.34 | $5.99 | 7,500 | — | — |
| 2025-09-29 | $3.34 | $5.99 | 19,300 | — | — |
| 2025-09-26 | $3.38 | $6.06 | 30,700 | — | — |
| 2025-09-25 | $3.28 | $5.89 | 11,900 | — | — |
| 2025-09-24 | $3.33 | $5.97 | 39,600 | — | — |
| 2025-09-23 | $3.25 | $5.83 | 7,800 | — | — |
| 2025-09-22 | $3.26 | $5.85 | 14,800 | — | — |
| 2025-09-19 | $3.21 | $5.76 | 37,600 | — | — |
| 2025-09-18 | $3.30 | $5.92 | 51,700 | — | — |
| 2025-09-17 | $3.33 | $5.97 | 14,300 | — | — |
| 2025-09-16 | $3.38 | $6.06 | 22,600 | — | — |
| 2025-09-15 | $3.37 | $6.05 | 11,200 | — | — |
| 2025-09-12 | $3.37 | $6.05 | 14,200 | — | — |
| 2025-09-11 | $3.45 | $6.19 | 17,600 | — | — |
| 2025-09-10 | $3.50 | $6.28 | 61,000 | — | — |
| 2025-09-09 | $3.49 | $6.26 | 153,200 | — | — |
| 2025-09-08 | $3.20 | $5.74 | 33,600 | — | — |
| 2025-09-05 | $3.21 | $5.76 | 20,500 | — | — |
| 2025-09-04 | $3.17 | $5.69 | 38,200 | — | — |
| 2025-09-03 | $3.10 | $5.56 | 43,000 | — | — |
| 2025-09-02 | $3.05 | $5.47 | 30,200 | — | — |
| 2025-08-29 | $3.10 | $5.56 | 9,500 | — | — |
| 2025-08-28 | $3.11 | $5.58 | 101,500 | — | — |
| 2025-08-27 | $3.00 | $5.38 | 23,300 | — | — |
| 2025-08-26 | $3.02 | $5.42 | 17,600 | — | — |
| 2025-08-25 | $3.05 | $5.47 | 113,200 | — | — |
| 2025-08-22 | $2.91 | $5.22 | 248,100 | — | — |
| 2025-08-21 | $3.31 | $5.94 | 28,000 | — | — |
| 2025-08-20 | $3.27 | $5.87 | 23,900 | — | — |
| 2025-08-19 | $3.23 | $5.80 | 10,600 | — | — |
| 2025-08-18 | $3.32 | $5.96 | 27,900 | — | — |
| 2025-08-15 | $3.31 | $5.94 | 10,200 | — | — |
| 2025-08-14 | $3.32 | $5.96 | 20,100 | — | — |
| 2025-08-13 | $3.28 | $5.89 | 26,400 | — | — |
| 2025-08-12 | $3.32 | $5.96 | 38,200 | — | — |
| 2025-08-11 | $3.23 | $5.80 | 7,600 | — | — |
| 2025-08-08 | $3.23 | $5.80 | 30,000 | — | — |
| 2025-08-07 | $3.30 | $5.92 | 43,400 | — | — |
| 2025-08-06 | $3.30 | $5.92 | 20,600 | — | — |
| 2025-08-05 | $3.26 | $5.85 | 53,300 | — | — |
| 2025-08-04 | $3.23 | $5.80 | 25,100 | — | — |
| 2025-08-01 | $3.16 | $5.67 | 98,900 | — | — |
| 2025-07-31 | $3.24 | $5.81 | 34,300 | — | — |
| 2025-07-30 | $3.36 | $6.03 | 47,700 | — | — |
| 2025-07-29 | $3.43 | $6.15 | 96,900 | — | — |
| 2025-07-28 | $3.33 | $5.97 | 95,700 | — | — |
| 2025-07-25 | $3.33 | $5.97 | 146,900 | — | — |
| 2025-07-24 | $3.43 | $6.15 | 137,100 | — | — |
| 2025-07-23 | $3.24 | $5.81 | 12,900 | — | — |
| 2025-07-22 | $3.18 | $5.71 | 25,100 | — | — |
| 2025-07-21 | $3.18 | $5.71 | 33,900 | — | — |
| 2025-07-18 | $3.21 | $5.76 | 16,100 | — | — |
| 2025-07-17 | $3.20 | $5.74 | 19,700 | — | — |
| 2025-07-16 | $3.15 | $5.65 | 8,700 | — | — |
| 2025-07-15 | $3.19 | $5.72 | 48,500 | — | — |
| 2025-07-14 | $3.12 | $5.60 | 29,300 | — | — |
| 2025-07-11 | $3.13 | $5.62 | 8,600 | — | — |
| 2025-07-10 | $3.16 | $5.67 | 22,800 | — | — |
| 2025-07-09 | $3.09 | $5.54 | 23,000 | — | — |
| 2025-07-08 | $3.17 | $5.69 | 23,000 | — | — |
| 2025-07-07 | $3.17 | $5.69 | 50,400 | — | — |
| 2025-07-03 | $3.16 | $5.67 | 29,300 | — | — |
| 2025-07-02 | $3.01 | $5.40 | 6,500 | — | — |
| 2025-07-01 | $3.05 | $5.47 | 14,000 | — | — |
| 2025-06-30 | $3.10 | $5.56 | 12,700 | — | — |
| 2025-06-27 | $3.09 | $5.54 | 34,600 | — | — |
| 2025-06-26 | $3.04 | $5.45 | 20,500 | — | — |
| 2025-06-25 | $2.98 | $5.35 | 252,100 | — | — |
| 2025-06-24 | $2.90 | $5.20 | 13,800 | — | — |
| 2025-06-23 | $2.84 | $5.10 | 17,400 | — | — |
| 2025-06-20 | $2.85 | $5.11 | 14,800 | — | — |
| 2025-06-18 | $3.01 | $5.40 | 21,300 | — | — |
| 2025-06-17 | $3.02 | $5.42 | 152,500 | — | — |
| 2025-06-16 | $2.82 | $5.06 | 16,000 | — | — |
| 2025-06-13 | $2.80 | $5.02 | 12,600 | — | — |
| 2025-06-12 | $2.84 | $5.10 | 16,600 | — | — |
| 2025-06-11 | $2.80 | $5.02 | 29,300 | — | — |
| 2025-06-10 | $2.80 | $5.02 | 39,200 | — | — |
| 2025-06-09 | $2.83 | $5.08 | 9,300 | — | — |
| 2025-06-06 | $2.76 | $4.95 | 11,700 | — | — |
| 2025-06-05 | $2.80 | $5.02 | 11,100 | — | — |
| 2025-06-04 | $2.82 | $5.06 | 23,900 | — | — |
| 2025-06-03 | $2.75 | $4.93 | 19,400 | — | — |
| 2025-06-02 | $2.78 | $4.99 | 42,800 | — | — |
| 2025-05-30 | $2.68 | $4.81 | 16,500 | — | — |
| 2025-05-29 | $2.75 | $4.93 | 49,000 | — | — |
| 2025-05-28 | $2.68 | $4.81 | 13,700 | — | — |
| 2025-05-27 | $2.64 | $4.74 | 47,800 | — | — |
| 2025-05-23 | $2.58 | $4.63 | 20,300 | — | — |
| 2025-05-22 | $2.58 | $4.63 | 48,100 | — | — |
| 2025-05-21 | $2.50 | $4.49 | 32,700 | — | — |
| 2025-05-20 | $2.47 | $4.43 | 27,000 | — | — |
| 2025-05-19 | $2.50 | $4.49 | 7,000 | — | — |
| 2025-05-16 | $2.40 | $4.31 | 12,300 | — | — |
| 2025-05-15 | $2.53 | $4.54 | 12,000 | — | — |
| 2025-05-14 | $2.49 | $4.47 | 56,500 | — | — |
| 2025-05-13 | $2.57 | $4.61 | 41,600 | — | — |
| 2025-05-12 | $2.54 | $4.56 | 24,300 | — | — |
| 2025-05-09 | $2.48 | $4.45 | 99,100 | — | — |
| 2025-05-08 | $2.48 | $4.45 | 17,800 | — | — |
| 2025-05-07 | $2.42 | $4.34 | 35,900 | — | — |
| 2025-05-06 | $2.38 | $4.27 | 33,800 | — | — |
| 2025-05-05 | $2.39 | $4.29 | 11,100 | — | — |
| 2025-05-02 | $2.34 | $4.20 | 44,200 | — | — |
| 2025-05-01 | $2.32 | $4.16 | 20,700 | — | — |
| 2025-04-30 | $2.28 | $4.09 | 8,100 | — | — |
| 2025-04-29 | $2.27 | $4.07 | 17,100 | — | — |
| 2025-04-28 | $2.28 | $4.09 | 21,800 | — | — |
| 2025-04-25 | $2.30 | $4.13 | 76,400 | — | — |
| 2025-04-24 | $2.11 | $3.79 | 30,500 | — | — |
| 2025-04-23 | $2.08 | $3.73 | 39,900 | — | — |
| 2025-04-22 | $2.06 | $3.70 | 48,700 | — | — |
| 2025-04-21 | $1.99 | $3.57 | 28,800 | — | — |
| 2025-04-17 | $1.99 | $3.57 | 18,900 | — | — |
| 2025-04-16 | $1.95 | $3.50 | 83,100 | — | — |
| 2025-04-15 | $2.01 | $3.61 | 24,700 | — | — |
| 2025-04-14 | $2.05 | $3.68 | 22,500 | — | — |
| 2025-04-11 | $2.14 | $3.84 | 40,500 | — | — |
| 2025-04-10 | $2.15 | $3.86 | 17,100 | — | — |
| 2025-04-09 | $2.21 | $3.97 | 22,600 | — | — |
| 2025-04-08 | $2.15 | $3.86 | 27,000 | — | — |
| 2025-04-07 | $2.20 | $3.95 | 39,200 | — | — |
| 2025-04-04 | $2.35 | $4.22 | 55,800 | — | — |
| 2025-04-03 | $2.42 | $4.34 | 21,100 | — | — |
| 2025-04-02 | $2.45 | $4.40 | 18,800 | — | — |
| 2025-04-01 | $2.42 | $4.34 | 11,700 | — | — |
| 2025-03-31 | $2.45 | $4.40 | 2,700 | — | — |
| 2025-03-28 | $2.51 | $4.50 | 20,000 | — | — |
| 2025-03-27 | $2.53 | $4.54 | 13,500 | — | — |
| 2025-03-26 | $2.45 | $4.40 | 2,100 | — | — |
| 2025-03-25 | $2.43 | $4.36 | 3,400 | — | — |
| 2025-03-24 | $2.48 | $4.45 | 2,400 | — | — |
| 2025-03-21 | $2.50 | $4.49 | 6,300 | — | — |
| 2025-03-20 | $2.43 | $4.36 | 11,000 | — | — |
| 2025-03-19 | $2.45 | $4.40 | 20,100 | — | — |
| 2025-03-18 | $2.45 | $4.40 | 8,200 | — | — |
| 2025-03-17 | $2.47 | $4.43 | 8,800 | — | — |
| 2025-03-14 | $2.47 | $4.43 | 15,400 | — | — |
| 2025-03-13 | $2.36 | $4.23 | 10,500 | — | — |
| 2025-03-12 | $2.44 | $4.38 | 17,200 | — | — |
| 2025-03-11 | $2.40 | $4.31 | 10,800 | — | — |
| 2025-03-10 | $2.41 | $4.32 | 25,800 | — | — |
| 2025-03-07 | $2.54 | $4.56 | 13,500 | — | — |
| 2025-03-06 | $2.60 | $4.67 | 7,700 | — | — |
| 2025-03-05 | $2.59 | $4.65 | 16,800 | — | — |
| 2025-03-04 | $2.50 | $4.49 | 37,000 | — | — |
| 2025-03-03 | $2.59 | $4.65 | 74,100 | — | — |
| 2025-02-28 | $2.81 | $5.04 | 43,500 | — | — |
| 2025-02-27 | $2.77 | $4.97 | 35,600 | — | — |
| 2025-02-26 | $3.08 | $5.53 | 43,300 | — | — |
| 2025-02-25 | $2.87 | $5.15 | 24,000 | — | — |
| 2025-02-24 | $2.92 | $5.24 | 19,900 | — | — |
| 2025-02-21 | $3.02 | $5.42 | 15,900 | — | — |
| 2025-02-20 | $3.00 | $5.38 | 14,000 | — | — |
| 2025-02-19 | $3.05 | $5.47 | 3,500 | — | — |
| 2025-02-18 | $3.05 | $5.47 | 29,400 | — | — |
| 2025-02-14 | $3.12 | $5.60 | 21,600 | — | — |
| 2025-02-13 | $2.99 | $5.36 | 11,200 | — | — |
| 2025-02-12 | $3.03 | $5.44 | 14,900 | — | — |
| 2025-02-11 | $3.04 | $5.45 | 8,100 | — | — |
| 2025-02-10 | $3.11 | $5.58 | 7,400 | — | — |
| 2025-02-07 | $3.10 | $5.56 | 19,500 | — | — |
| 2025-02-06 | $3.07 | $5.51 | 8,900 | — | — |
| 2025-02-05 | $3.08 | $5.53 | 23,700 | — | — |
| 2025-02-04 | $2.99 | $5.36 | 8,300 | — | — |
| 2025-02-03 | $3.00 | $5.38 | 29,700 | — | — |
| 2025-01-31 | $3.07 | $5.51 | 29,700 | — | — |
| 2025-01-30 | $3.02 | $5.42 | 38,200 | — | — |
| 2025-01-29 | $2.92 | $5.24 | 17,400 | — | — |
| 2025-01-28 | $2.96 | $5.31 | 37,100 | — | — |
| 2025-01-27 | $2.95 | $5.29 | 26,900 | — | — |
| 2025-01-24 | $2.94 | $5.28 | 10,900 | — | — |
| 2025-01-23 | $2.90 | $5.20 | 32,600 | — | — |
| 2025-01-22 | $2.86 | $5.13 | 14,700 | — | — |
| 2025-01-21 | $2.93 | $5.26 | 11,400 | — | — |
| 2025-01-17 | $2.90 | $5.20 | 4,100 | — | — |
| 2025-01-16 | $2.90 | $5.20 | 11,400 | — | — |
| 2025-01-15 | $2.86 | $5.13 | 6,000 | — | — |
| 2025-01-14 | $2.83 | $5.08 | 15,800 | — | — |
| 2025-01-13 | $2.83 | $5.08 | 6,100 | — | — |
| 2025-01-10 | $2.80 | $5.02 | 64,100 | — | — |
| 2025-01-08 | $2.89 | $5.19 | 3,600 | — | — |
| 2025-01-07 | $2.99 | $5.36 | 36,700 | — | — |
| 2025-01-06 | $3.03 | $5.44 | 57,200 | — | — |
| 2025-01-03 | $2.83 | $5.08 | 14,200 | — | — |
| 2025-01-02 | $2.76 | $4.95 | 16,600 | — | — |