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
- 1985-04-24 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 | $2.41 | $3.94 | 33,500 | — | — |
| 2025-12-30 | $2.41 | $3.94 | 24,400 | — | — |
| 2025-12-29 | $2.41 | $3.94 | 81,600 | — | — |
| 2025-12-26 | $2.47 | $4.03 | 19,500 | — | — |
| 2025-12-24 | $2.42 | $3.95 | 17,200 | — | — |
| 2025-12-23 | $2.40 | $3.92 | 61,100 | — | — |
| 2025-12-22 | $2.42 | $3.95 | 34,700 | — | — |
| 2025-12-19 | $2.38 | $3.89 | 60,900 | — | — |
| 2025-12-18 | $2.42 | $3.95 | 25,000 | — | — |
| 2025-12-17 | $2.40 | $3.92 | 16,500 | — | — |
| 2025-12-16 | $2.35 | $3.84 | 22,900 | — | — |
| 2025-12-15 | $2.43 | $3.97 | 26,600 | — | — |
| 2025-12-12 | $2.43 | $3.96 | 38,100 | — | — |
| 2025-12-11 | $2.47 | $4.02 | 41,200 | — | — |
| 2025-12-10 | $2.45 | $3.99 | 27,400 | — | — |
| 2025-12-09 | $2.41 | $3.92 | 30,000 | — | — |
| 2025-12-08 | $2.39 | $3.89 | 32,000 | — | — |
| 2025-12-05 | $2.43 | $3.96 | 28,400 | — | — |
| 2025-12-04 | $2.49 | $4.05 | 21,200 | — | — |
| 2025-12-03 | $2.48 | $4.04 | 21,800 | — | — |
| 2025-12-02 | $2.45 | $3.99 | 27,000 | — | — |
| 2025-12-01 | $2.49 | $4.05 | 26,500 | — | — |
| 2025-11-28 | $2.44 | $3.97 | 43,200 | — | — |
| 2025-11-26 | $2.49 | $4.05 | 51,200 | — | — |
| 2025-11-25 | $2.50 | $4.07 | 195,700 | — | — |
| 2025-11-24 | $2.32 | $3.78 | 59,500 | — | — |
| 2025-11-21 | $2.29 | $3.73 | 46,900 | — | — |
| 2025-11-20 | $2.29 | $3.73 | 9,400 | — | — |
| 2025-11-19 | $2.26 | $3.68 | 110,300 | — | — |
| 2025-11-18 | $2.27 | $3.70 | 52,900 | — | — |
| 2025-11-17 | $2.33 | $3.79 | 16,000 | — | — |
| 2025-11-14 | $2.33 | $3.79 | 21,800 | — | — |
| 2025-11-13 | $2.38 | $3.87 | 30,800 | — | — |
| 2025-11-12 | $2.36 | $3.84 | 25,000 | — | — |
| 2025-11-11 | $2.43 | $3.96 | 13,000 | — | — |
| 2025-11-10 | $2.36 | $3.84 | 16,000 | — | — |
| 2025-11-07 | $2.36 | $3.83 | 33,800 | — | — |
| 2025-11-06 | $2.43 | $3.94 | 16,700 | — | — |
| 2025-11-05 | $2.46 | $3.99 | 11,600 | — | — |
| 2025-11-04 | $2.42 | $3.93 | 15,400 | — | — |
| 2025-11-03 | $2.50 | $4.06 | 27,400 | — | — |
| 2025-10-31 | $2.49 | $4.04 | 47,200 | — | — |
| 2025-10-30 | $2.53 | $4.10 | 23,700 | — | — |
| 2025-10-29 | $2.54 | $4.12 | 43,000 | — | — |
| 2025-10-28 | $2.60 | $4.22 | 39,300 | — | — |
| 2025-10-27 | $2.60 | $4.22 | 74,200 | — | — |
| 2025-10-24 | $2.67 | $4.33 | 46,700 | — | — |
| 2025-10-23 | $2.62 | $4.25 | 25,200 | — | — |
| 2025-10-22 | $2.60 | $4.22 | 58,700 | — | — |
| 2025-10-21 | $2.65 | $4.30 | 25,200 | — | — |
| 2025-10-20 | $2.64 | $4.28 | 32,600 | — | — |
| 2025-10-17 | $2.57 | $4.17 | 28,300 | — | — |
| 2025-10-16 | $2.58 | $4.19 | 30,000 | — | — |
| 2025-10-15 | $2.64 | $4.28 | 65,800 | — | — |
| 2025-10-14 | $2.63 | $4.27 | 16,500 | — | — |
| 2025-10-13 | $2.59 | $4.19 | 89,600 | — | — |
| 2025-10-10 | $2.57 | $4.16 | 73,000 | — | — |
| 2025-10-09 | $2.71 | $4.38 | 28,800 | — | — |
| 2025-10-08 | $2.71 | $4.38 | 57,300 | — | — |
| 2025-10-07 | $2.70 | $4.37 | 87,000 | — | — |
| 2025-10-06 | $2.75 | $4.45 | 77,600 | — | — |
| 2025-10-03 | $2.73 | $4.42 | 52,500 | — | — |
| 2025-10-02 | $2.72 | $4.40 | 35,000 | — | — |
| 2025-10-01 | $2.76 | $4.46 | 54,800 | — | — |
| 2025-09-30 | $2.75 | $4.45 | 50,100 | — | — |
| 2025-09-29 | $2.75 | $4.45 | 57,600 | — | — |
| 2025-09-26 | $2.69 | $4.35 | 54,100 | — | — |
| 2025-09-25 | $2.65 | $4.29 | 72,800 | — | — |
| 2025-09-24 | $2.70 | $4.37 | 67,500 | — | — |
| 2025-09-23 | $2.68 | $4.33 | 85,000 | — | — |
| 2025-09-22 | $2.58 | $4.17 | 21,200 | — | — |
| 2025-09-19 | $2.58 | $4.17 | 42,400 | — | — |
| 2025-09-18 | $2.56 | $4.14 | 73,900 | — | — |
| 2025-09-17 | $2.51 | $4.06 | 75,400 | — | — |
| 2025-09-16 | $2.51 | $4.06 | 75,300 | — | — |
| 2025-09-15 | $2.48 | $4.01 | 14,600 | — | — |
| 2025-09-12 | $2.46 | $3.97 | 11,200 | — | — |
| 2025-09-11 | $2.43 | $3.92 | 17,600 | — | — |
| 2025-09-10 | $2.42 | $3.90 | 16,400 | — | — |
| 2025-09-09 | $2.40 | $3.87 | 31,000 | — | — |
| 2025-09-08 | $2.46 | $3.97 | 18,700 | — | — |
| 2025-09-05 | $2.42 | $3.90 | 5,000 | — | — |
| 2025-09-04 | $2.44 | $3.93 | 25,300 | — | — |
| 2025-09-03 | $2.44 | $3.93 | 12,500 | — | — |
| 2025-09-02 | $2.48 | $4.00 | 57,700 | — | — |
| 2025-08-29 | $2.44 | $3.93 | 10,800 | — | — |
| 2025-08-28 | $2.48 | $4.00 | 8,400 | — | — |
| 2025-08-27 | $2.43 | $3.92 | 25,400 | — | — |
| 2025-08-26 | $2.45 | $3.95 | 22,300 | — | — |
| 2025-08-25 | $2.47 | $3.98 | 22,300 | — | — |
| 2025-08-22 | $2.46 | $3.97 | 8,400 | — | — |
| 2025-08-21 | $2.40 | $3.87 | 3,600 | — | — |
| 2025-08-20 | $2.42 | $3.90 | 5,400 | — | — |
| 2025-08-19 | $2.38 | $3.84 | 24,900 | — | — |
| 2025-08-18 | $2.46 | $3.97 | 2,500 | — | — |
| 2025-08-15 | $2.46 | $3.97 | 8,200 | — | — |
| 2025-08-14 | $2.53 | $4.08 | 20,400 | — | — |
| 2025-08-13 | $2.51 | $4.05 | 78,400 | — | — |
| 2025-08-12 | $2.59 | $4.18 | 68,700 | — | — |
| 2025-08-11 | $2.44 | $3.93 | 29,500 | — | — |
| 2025-08-08 | $2.37 | $3.81 | 9,700 | — | — |
| 2025-08-07 | $2.37 | $3.81 | 5,700 | — | — |
| 2025-08-06 | $2.34 | $3.76 | 4,100 | — | — |
| 2025-08-05 | $2.39 | $3.84 | 6,900 | — | — |
| 2025-08-04 | $2.36 | $3.79 | 39,600 | — | — |
| 2025-08-01 | $2.38 | $3.82 | 10,200 | — | — |
| 2025-07-31 | $2.39 | $3.84 | 38,100 | — | — |
| 2025-07-30 | $2.37 | $3.81 | 27,800 | — | — |
| 2025-07-29 | $2.45 | $3.94 | 12,300 | — | — |
| 2025-07-28 | $2.46 | $3.95 | 14,200 | — | — |
| 2025-07-25 | $2.48 | $3.98 | 76,200 | — | — |
| 2025-07-24 | $2.48 | $3.98 | 9,300 | — | — |
| 2025-07-23 | $2.49 | $4.00 | 6,300 | — | — |
| 2025-07-22 | $2.47 | $3.97 | 24,500 | — | — |
| 2025-07-21 | $2.50 | $4.02 | 12,200 | — | — |
| 2025-07-18 | $2.47 | $3.97 | 8,800 | — | — |
| 2025-07-17 | $2.47 | $3.97 | 21,400 | — | — |
| 2025-07-16 | $2.43 | $3.90 | 21,500 | — | — |
| 2025-07-15 | $2.38 | $3.82 | 26,800 | — | — |
| 2025-07-14 | $2.41 | $3.87 | 12,600 | — | — |
| 2025-07-11 | $2.45 | $3.92 | 14,200 | — | — |
| 2025-07-10 | $2.42 | $3.88 | 8,900 | — | — |
| 2025-07-09 | $2.41 | $3.86 | 37,700 | — | — |
| 2025-07-08 | $2.46 | $3.94 | 10,700 | — | — |
| 2025-07-07 | $2.44 | $3.91 | 28,000 | — | — |
| 2025-07-03 | $2.46 | $3.94 | 103,200 | — | — |
| 2025-07-02 | $2.49 | $3.99 | 135,700 | — | — |
| 2025-07-01 | $2.46 | $3.94 | 192,000 | — | — |
| 2025-06-30 | $2.60 | $4.16 | 50,500 | — | — |
| 2025-06-27 | $2.54 | $4.07 | 67,100 | — | — |
| 2025-06-26 | $2.48 | $3.97 | 12,500 | — | — |
| 2025-06-25 | $2.45 | $3.92 | 40,200 | — | — |
| 2025-06-24 | $2.41 | $3.86 | 16,600 | — | — |
| 2025-06-23 | $2.39 | $3.83 | 7,600 | — | — |
| 2025-06-20 | $2.40 | $3.84 | 26,400 | — | — |
| 2025-06-18 | $2.42 | $3.88 | 46,200 | — | — |
| 2025-06-17 | $2.41 | $3.86 | 23,900 | — | — |
| 2025-06-16 | $2.41 | $3.86 | 29,600 | — | — |
| 2025-06-13 | $2.36 | $3.77 | 35,100 | — | — |
| 2025-06-12 | $2.38 | $3.80 | 11,000 | — | — |
| 2025-06-11 | $2.37 | $3.78 | 18,200 | — | — |
| 2025-06-10 | $2.43 | $3.88 | 34,800 | — | — |
| 2025-06-09 | $2.43 | $3.88 | 32,900 | — | — |
| 2025-06-06 | $2.42 | $3.86 | 31,400 | — | — |
| 2025-06-05 | $2.38 | $3.80 | 24,500 | — | — |
| 2025-06-04 | $2.37 | $3.78 | 20,500 | — | — |
| 2025-06-03 | $2.33 | $3.72 | 46,300 | — | — |
| 2025-06-02 | $2.27 | $3.62 | 28,900 | — | — |
| 2025-05-30 | $2.20 | $3.51 | 41,100 | — | — |
| 2025-05-29 | $2.23 | $3.56 | 50,700 | — | — |
| 2025-05-28 | $2.20 | $3.51 | 23,000 | — | — |
| 2025-05-27 | $2.19 | $3.49 | 36,500 | — | — |
| 2025-05-23 | $2.20 | $3.51 | 27,000 | — | — |
| 2025-05-22 | $2.20 | $3.51 | 36,500 | — | — |
| 2025-05-21 | $2.17 | $3.46 | 62,100 | — | — |
| 2025-05-20 | $2.22 | $3.54 | 15,500 | — | — |
| 2025-05-19 | $2.22 | $3.54 | 31,200 | — | — |
| 2025-05-16 | $2.21 | $3.53 | 59,400 | — | — |
| 2025-05-15 | $2.20 | $3.51 | 30,900 | — | — |
| 2025-05-14 | $2.14 | $3.42 | 56,300 | — | — |
| 2025-05-13 | $2.16 | $3.45 | 34,800 | — | — |
| 2025-05-12 | $2.15 | $3.43 | 31,900 | — | — |
| 2025-05-09 | $2.19 | $3.48 | 12,300 | — | — |
| 2025-05-08 | $2.18 | $3.47 | 14,800 | — | — |
| 2025-05-07 | $2.12 | $3.37 | 11,200 | — | — |
| 2025-05-06 | $2.10 | $3.34 | 11,200 | — | — |
| 2025-05-05 | $2.12 | $3.37 | 7,800 | — | — |
| 2025-05-02 | $2.12 | $3.37 | 31,700 | — | — |
| 2025-05-01 | $2.14 | $3.40 | 12,400 | — | — |
| 2025-04-30 | $2.13 | $3.39 | 29,300 | — | — |
| 2025-04-29 | $2.16 | $3.43 | 10,600 | — | — |
| 2025-04-28 | $2.15 | $3.42 | 34,000 | — | — |
| 2025-04-25 | $2.18 | $3.47 | 10,000 | — | — |
| 2025-04-24 | $2.14 | $3.40 | 17,000 | — | — |
| 2025-04-23 | $2.13 | $3.39 | 21,700 | — | — |
| 2025-04-22 | $2.14 | $3.40 | 10,800 | — | — |
| 2025-04-21 | $2.14 | $3.40 | 3,800 | — | — |
| 2025-04-17 | $2.13 | $3.39 | 24,300 | — | — |
| 2025-04-16 | $2.11 | $3.36 | 23,500 | — | — |
| 2025-04-15 | $2.15 | $3.42 | 18,300 | — | — |
| 2025-04-14 | $2.15 | $3.42 | 11,700 | — | — |
| 2025-04-11 | $2.11 | $3.34 | 120,300 | — | — |
| 2025-04-10 | $2.09 | $3.31 | 16,100 | — | — |
| 2025-04-09 | $2.09 | $3.31 | 14,400 | — | — |
| 2025-04-08 | $2.05 | $3.25 | 23,200 | — | — |
| 2025-04-07 | $2.08 | $3.29 | 20,100 | — | — |
| 2025-04-04 | $2.12 | $3.36 | 44,300 | — | — |
| 2025-04-03 | $2.23 | $3.53 | 70,200 | — | — |
| 2025-04-02 | $2.33 | $3.69 | 5,500 | — | — |
| 2025-04-01 | $2.26 | $3.58 | 58,400 | — | — |
| 2025-03-31 | $2.26 | $3.58 | 13,700 | — | — |
| 2025-03-28 | $2.27 | $3.60 | 75,800 | — | — |
| 2025-03-27 | $2.37 | $3.75 | 14,800 | — | — |
| 2025-03-26 | $2.32 | $3.67 | 20,300 | — | — |
| 2025-03-25 | $2.36 | $3.74 | 10,600 | — | — |
| 2025-03-24 | $2.30 | $3.64 | 28,700 | — | — |
| 2025-03-21 | $2.32 | $3.67 | 28,100 | — | — |
| 2025-03-20 | $2.27 | $3.60 | 30,500 | — | — |
| 2025-03-19 | $2.28 | $3.61 | 25,600 | — | — |
| 2025-03-18 | $2.22 | $3.52 | 8,200 | — | — |
| 2025-03-17 | $2.25 | $3.56 | 15,100 | — | — |
| 2025-03-14 | $2.24 | $3.54 | 11,100 | — | — |
| 2025-03-13 | $2.23 | $3.52 | 23,400 | — | — |
| 2025-03-12 | $2.24 | $3.54 | 34,500 | — | — |
| 2025-03-11 | $2.30 | $3.63 | 7,400 | — | — |
| 2025-03-10 | $2.31 | $3.65 | 25,900 | — | — |
| 2025-03-07 | $2.31 | $3.65 | 5,800 | — | — |
| 2025-03-06 | $2.31 | $3.65 | 50,800 | — | — |
| 2025-03-05 | $2.31 | $3.65 | 42,200 | — | — |
| 2025-03-04 | $2.31 | $3.65 | 41,100 | — | — |
| 2025-03-03 | $2.38 | $3.76 | 67,800 | — | — |
| 2025-02-28 | $2.42 | $3.82 | 28,100 | — | — |
| 2025-02-27 | $2.42 | $3.82 | 15,700 | — | — |
| 2025-02-26 | $2.43 | $3.84 | 25,800 | — | — |
| 2025-02-25 | $2.43 | $3.84 | 15,800 | — | — |
| 2025-02-24 | $2.42 | $3.82 | 11,200 | — | — |
| 2025-02-21 | $2.42 | $3.82 | 25,500 | — | — |
| 2025-02-20 | $2.42 | $3.82 | 39,500 | — | — |
| 2025-02-19 | $2.43 | $3.84 | 22,900 | — | — |
| 2025-02-18 | $2.42 | $3.82 | 22,000 | — | — |
| 2025-02-14 | $2.44 | $3.85 | 9,600 | — | — |
| 2025-02-13 | $2.42 | $3.82 | 41,200 | — | — |
| 2025-02-12 | $2.45 | $3.87 | 13,500 | — | — |
| 2025-02-11 | $2.48 | $3.91 | 11,600 | — | — |
| 2025-02-10 | $2.45 | $3.87 | 24,700 | — | — |
| 2025-02-07 | $2.45 | $3.85 | 45,500 | — | — |
| 2025-02-06 | $2.45 | $3.85 | 39,000 | — | — |
| 2025-02-05 | $2.48 | $3.90 | 99,700 | — | — |
| 2025-02-04 | $2.46 | $3.87 | 31,700 | — | — |
| 2025-02-03 | $2.46 | $3.87 | 31,800 | — | — |
| 2025-01-31 | $2.46 | $3.87 | 57,500 | — | — |
| 2025-01-30 | $2.48 | $3.90 | 16,100 | — | — |
| 2025-01-29 | $2.44 | $3.84 | 10,000 | — | — |
| 2025-01-28 | $2.42 | $3.81 | 19,500 | — | — |
| 2025-01-27 | $2.43 | $3.82 | 35,400 | — | — |
| 2025-01-24 | $2.45 | $3.85 | 14,100 | — | — |
| 2025-01-23 | $2.45 | $3.85 | 8,100 | — | — |
| 2025-01-22 | $2.43 | $3.82 | 11,300 | — | — |
| 2025-01-21 | $2.44 | $3.84 | 18,300 | — | — |
| 2025-01-17 | $2.43 | $3.82 | 12,600 | — | — |
| 2025-01-16 | $2.41 | $3.79 | 27,200 | — | — |
| 2025-01-15 | $2.41 | $3.79 | 82,900 | — | — |
| 2025-01-14 | $2.43 | $3.82 | 15,300 | — | — |
| 2025-01-13 | $2.43 | $3.82 | 15,400 | — | — |
| 2025-01-10 | $2.42 | $3.79 | 25,700 | — | — |
| 2025-01-08 | $2.42 | $3.79 | 8,300 | — | — |
| 2025-01-07 | $2.42 | $3.79 | 12,000 | — | — |
| 2025-01-06 | $2.43 | $3.81 | 14,000 | — | — |
| 2025-01-03 | $2.46 | $3.86 | 7,300 | — | — |
| 2025-01-02 | $2.44 | $3.83 | 13,200 | — | — |