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
- 1983-06-22 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 | $2.79 | $2.79 | 52,000 | — | — |
| 2025-12-30 | $2.63 | $2.63 | 39,100 | — | — |
| 2025-12-29 | $2.58 | $2.58 | 27,500 | — | — |
| 2025-12-26 | $2.58 | $2.58 | 9,300 | — | — |
| 2025-12-24 | $2.57 | $2.57 | 21,000 | — | — |
| 2025-12-23 | $2.64 | $2.64 | 98,300 | — | — |
| 2025-12-22 | $2.72 | $2.72 | 27,000 | — | — |
| 2025-12-19 | $2.61 | $2.61 | 128,700 | — | — |
| 2025-12-18 | $2.48 | $2.48 | 13,300 | — | — |
| 2025-12-17 | $2.43 | $2.43 | 36,900 | — | — |
| 2025-12-16 | $2.44 | $2.44 | 33,400 | — | — |
| 2025-12-15 | $2.42 | $2.42 | 75,400 | — | — |
| 2025-12-12 | $2.54 | $2.54 | 15,600 | — | — |
| 2025-12-11 | $2.57 | $2.57 | 103,200 | — | — |
| 2025-12-10 | $2.63 | $2.63 | 21,600 | — | — |
| 2025-12-09 | $2.52 | $2.52 | 71,500 | — | — |
| 2025-12-08 | $2.52 | $2.52 | 35,300 | — | — |
| 2025-12-05 | $2.54 | $2.54 | 10,800 | — | — |
| 2025-12-04 | $2.63 | $2.63 | 8,900 | — | — |
| 2025-12-03 | $2.52 | $2.52 | 6,900 | — | — |
| 2025-12-02 | $2.61 | $2.61 | 7,800 | — | — |
| 2025-12-01 | $2.61 | $2.61 | 6,600 | — | — |
| 2025-11-28 | $2.60 | $2.60 | 60,100 | — | — |
| 2025-11-26 | $2.72 | $2.72 | 47,300 | — | — |
| 2025-11-25 | $2.62 | $2.62 | 19,900 | — | — |
| 2025-11-24 | $2.69 | $2.69 | 8,600 | — | — |
| 2025-11-21 | $2.63 | $2.63 | 24,200 | — | — |
| 2025-11-20 | $2.61 | $2.61 | 13,000 | — | — |
| 2025-11-19 | $2.63 | $2.63 | 103,600 | — | — |
| 2025-11-18 | $2.56 | $2.56 | 32,500 | — | — |
| 2025-11-17 | $2.71 | $2.71 | 36,100 | — | — |
| 2025-11-14 | $2.84 | $2.84 | 9,700 | — | — |
| 2025-11-13 | $2.85 | $2.85 | 12,200 | — | — |
| 2025-11-12 | $2.89 | $2.89 | 11,700 | — | — |
| 2025-11-11 | $2.97 | $2.97 | 3,100 | — | — |
| 2025-11-10 | $2.96 | $2.96 | 35,100 | — | — |
| 2025-11-07 | $2.92 | $2.92 | 23,000 | — | — |
| 2025-11-06 | $2.90 | $2.90 | 18,900 | — | — |
| 2025-11-05 | $2.96 | $2.96 | 39,800 | — | — |
| 2025-11-04 | $3.41 | $3.41 | 6,400 | — | — |
| 2025-11-03 | $3.37 | $3.37 | 4,200 | — | — |
| 2025-10-31 | $3.56 | $3.56 | 13,800 | — | — |
| 2025-10-30 | $3.43 | $3.43 | 10,200 | — | — |
| 2025-10-29 | $3.59 | $3.59 | 76,900 | — | — |
| 2025-10-28 | $3.46 | $3.46 | 46,000 | — | — |
| 2025-10-27 | $3.28 | $3.28 | 91,000 | — | — |
| 2025-10-24 | $3.25 | $3.25 | 49,000 | — | — |
| 2025-10-23 | $3.29 | $3.29 | 30,500 | — | — |
| 2025-10-22 | $3.23 | $3.23 | 24,000 | — | — |
| 2025-10-21 | $3.30 | $3.30 | 21,300 | — | — |
| 2025-10-20 | $3.26 | $3.26 | 11,900 | — | — |
| 2025-10-17 | $3.14 | $3.14 | 17,700 | — | — |
| 2025-10-16 | $3.22 | $3.22 | 20,300 | — | — |
| 2025-10-15 | $3.30 | $3.30 | 7,900 | — | — |
| 2025-10-14 | $3.29 | $3.29 | 10,400 | — | — |
| 2025-10-13 | $3.20 | $3.20 | 29,800 | — | — |
| 2025-10-10 | $3.21 | $3.21 | 12,800 | — | — |
| 2025-10-09 | $3.33 | $3.33 | 7,200 | — | — |
| 2025-10-08 | $3.40 | $3.40 | 8,700 | — | — |
| 2025-10-07 | $3.33 | $3.33 | 5,400 | — | — |
| 2025-10-06 | $3.41 | $3.41 | 10,700 | — | — |
| 2025-10-03 | $3.42 | $3.42 | 16,700 | — | — |
| 2025-10-02 | $3.49 | $3.49 | 11,900 | — | — |
| 2025-10-01 | $3.42 | $3.42 | 5,700 | — | — |
| 2025-09-30 | $3.57 | $3.57 | 76,300 | — | — |
| 2025-09-29 | $3.48 | $3.48 | 8,700 | — | — |
| 2025-09-26 | $3.49 | $3.49 | 6,600 | — | — |
| 2025-09-25 | $3.54 | $3.54 | 18,700 | — | — |
| 2025-09-24 | $3.46 | $3.46 | 8,600 | — | — |
| 2025-09-23 | $3.46 | $3.46 | 12,900 | — | — |
| 2025-09-22 | $3.56 | $3.56 | 33,900 | — | — |
| 2025-09-19 | $3.57 | $3.57 | 76,400 | — | — |
| 2025-09-18 | $3.59 | $3.59 | 15,200 | — | — |
| 2025-09-17 | $3.44 | $3.44 | 5,500 | — | — |
| 2025-09-16 | $3.62 | $3.62 | 26,300 | — | — |
| 2025-09-15 | $3.53 | $3.53 | 66,900 | — | — |
| 2025-09-12 | $3.61 | $3.61 | 51,000 | — | — |
| 2025-09-11 | $3.41 | $3.41 | 40,300 | — | — |
| 2025-09-10 | $3.33 | $3.33 | 27,300 | — | — |
| 2025-09-09 | $3.27 | $3.27 | 16,500 | — | — |
| 2025-09-08 | $3.21 | $3.21 | 19,500 | — | — |
| 2025-09-05 | $3.18 | $3.18 | 65,700 | — | — |
| 2025-09-04 | $2.87 | $2.87 | 68,300 | — | — |
| 2025-09-03 | $2.85 | $2.85 | 70,800 | — | — |
| 2025-09-02 | $2.93 | $2.93 | 35,300 | — | — |
| 2025-08-29 | $2.91 | $2.91 | 39,100 | — | — |
| 2025-08-28 | $2.85 | $2.85 | 51,000 | — | — |
| 2025-08-27 | $2.98 | $2.98 | 46,100 | — | — |
| 2025-08-26 | $2.83 | $2.83 | 4,000 | — | — |
| 2025-08-25 | $2.86 | $2.86 | 20,000 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 31,000 | — | — |
| 2025-08-21 | $2.78 | $2.78 | 4,500 | — | — |
| 2025-08-20 | $2.78 | $2.78 | 16,200 | — | — |
| 2025-08-19 | $2.80 | $2.80 | 45,100 | — | — |
| 2025-08-18 | $2.81 | $2.81 | 12,600 | — | — |
| 2025-08-15 | $2.78 | $2.78 | 6,800 | — | — |
| 2025-08-14 | $2.79 | $2.79 | 1,400 | — | — |
| 2025-08-13 | $2.85 | $2.85 | 17,300 | — | — |
| 2025-08-12 | $2.78 | $2.78 | 11,700 | — | — |
| 2025-08-11 | $2.75 | $2.75 | 31,000 | — | — |
| 2025-08-08 | $2.79 | $2.79 | 43,000 | — | — |
| 2025-08-07 | $2.90 | $2.90 | 11,000 | — | — |
| 2025-08-06 | $2.94 | $2.94 | 6,400 | — | — |
| 2025-08-05 | $2.92 | $2.92 | 5,800 | — | — |
| 2025-08-04 | $2.86 | $2.86 | 11,000 | — | — |
| 2025-08-01 | $2.95 | $2.95 | 14,900 | — | — |
| 2025-07-31 | $2.94 | $2.94 | 9,500 | — | — |
| 2025-07-30 | $2.93 | $2.93 | 13,800 | — | — |
| 2025-07-29 | $2.99 | $2.99 | 13,600 | — | — |
| 2025-07-28 | $3.04 | $3.04 | 12,900 | — | — |
| 2025-07-25 | $3.01 | $3.01 | 27,100 | — | — |
| 2025-07-24 | $3.00 | $3.00 | 7,500 | — | — |
| 2025-07-23 | $3.05 | $3.05 | 95,800 | — | — |
| 2025-07-22 | $2.92 | $2.92 | 17,200 | — | — |
| 2025-07-21 | $2.95 | $2.95 | 31,300 | — | — |
| 2025-07-18 | $2.99 | $2.99 | 3,900 | — | — |
| 2025-07-17 | $3.00 | $3.00 | 17,600 | — | — |
| 2025-07-16 | $2.97 | $2.97 | 13,900 | — | — |
| 2025-07-15 | $2.97 | $2.97 | 5,300 | — | — |
| 2025-07-14 | $3.00 | $3.00 | 22,100 | — | — |
| 2025-07-11 | $3.02 | $3.02 | 9,300 | — | — |
| 2025-07-10 | $3.06 | $3.06 | 9,800 | — | — |
| 2025-07-09 | $2.96 | $2.96 | 15,700 | — | — |
| 2025-07-08 | $2.96 | $2.96 | 20,100 | — | — |
| 2025-07-07 | $2.93 | $2.93 | 25,500 | — | — |
| 2025-07-03 | $2.95 | $2.95 | 13,800 | — | — |
| 2025-07-02 | $3.01 | $3.01 | 29,700 | — | — |
| 2025-07-01 | $2.90 | $2.90 | 18,500 | — | — |
| 2025-06-30 | $2.86 | $2.86 | 17,400 | — | — |
| 2025-06-27 | $2.73 | $2.73 | 40,900 | — | — |
| 2025-06-26 | $2.83 | $2.83 | 84,600 | — | — |
| 2025-06-25 | $2.73 | $2.73 | 32,500 | — | — |
| 2025-06-24 | $2.83 | $2.83 | 6,000 | — | — |
| 2025-06-23 | $2.85 | $2.85 | 18,600 | — | — |
| 2025-06-20 | $2.76 | $2.76 | 92,000 | — | — |
| 2025-06-18 | $2.90 | $2.90 | 6,600 | — | — |
| 2025-06-17 | $2.94 | $2.94 | 14,400 | — | — |
| 2025-06-16 | $2.96 | $2.96 | 5,500 | — | — |
| 2025-06-13 | $2.94 | $2.94 | 20,500 | — | — |
| 2025-06-12 | $3.00 | $3.00 | 14,200 | — | — |
| 2025-06-11 | $2.99 | $2.99 | 45,300 | — | — |
| 2025-06-10 | $2.89 | $2.89 | 10,000 | — | — |
| 2025-06-09 | $2.88 | $2.88 | 21,800 | — | — |
| 2025-06-06 | $2.93 | $2.93 | 19,400 | — | — |
| 2025-06-05 | $2.87 | $2.87 | 15,000 | — | — |
| 2025-06-04 | $2.82 | $2.82 | 7,100 | — | — |
| 2025-06-03 | $2.85 | $2.85 | 50,700 | — | — |
| 2025-06-02 | $2.84 | $2.84 | 15,300 | — | — |
| 2025-05-30 | $2.89 | $2.89 | 15,200 | — | — |
| 2025-05-29 | $2.99 | $2.99 | 15,100 | — | — |
| 2025-05-28 | $3.01 | $3.01 | 15,500 | — | — |
| 2025-05-27 | $3.09 | $3.09 | 71,800 | — | — |
| 2025-05-23 | $3.07 | $3.07 | 165,300 | — | — |
| 2025-05-22 | $3.13 | $3.13 | 21,300 | — | — |
| 2025-05-21 | $3.05 | $3.05 | 195,900 | — | — |
| 2025-05-20 | $3.13 | $3.13 | 263,500 | — | — |
| 2025-05-19 | $2.77 | $2.77 | 186,000 | — | — |
| 2025-05-16 | $2.75 | $2.75 | 212,900 | — | — |
| 2025-05-15 | $2.60 | $2.60 | 152,000 | — | — |
| 2025-05-14 | $2.36 | $2.36 | 83,800 | — | — |
| 2025-05-13 | $2.38 | $2.38 | 13,700 | — | — |
| 2025-05-12 | $2.34 | $2.34 | 14,500 | — | — |
| 2025-05-09 | $2.41 | $2.41 | 41,600 | — | — |
| 2025-05-08 | $2.27 | $2.27 | 37,800 | — | — |
| 2025-05-07 | $2.31 | $2.31 | 19,800 | — | — |
| 2025-05-06 | $2.43 | $2.43 | 17,000 | — | — |
| 2025-05-05 | $2.37 | $2.37 | 16,000 | — | — |
| 2025-05-02 | $2.42 | $2.42 | 18,200 | — | — |
| 2025-05-01 | $2.42 | $2.42 | 48,000 | — | — |
| 2025-04-30 | $2.46 | $2.46 | 11,500 | — | — |
| 2025-04-29 | $2.48 | $2.48 | 30,200 | — | — |
| 2025-04-28 | $2.46 | $2.46 | 12,600 | — | — |
| 2025-04-25 | $2.44 | $2.44 | 25,700 | — | — |
| 2025-04-24 | $2.56 | $2.56 | 19,800 | — | — |
| 2025-04-23 | $2.54 | $2.54 | 22,600 | — | — |
| 2025-04-22 | $2.39 | $2.39 | 23,600 | — | — |
| 2025-04-21 | $2.50 | $2.50 | 18,000 | — | — |
| 2025-04-17 | $2.39 | $2.39 | 6,100 | — | — |
| 2025-04-16 | $2.31 | $2.31 | 12,000 | — | — |
| 2025-04-15 | $2.31 | $2.31 | 41,200 | — | — |
| 2025-04-14 | $2.30 | $2.30 | 4,000 | — | — |
| 2025-04-11 | $2.35 | $2.35 | 16,500 | — | — |
| 2025-04-10 | $2.26 | $2.26 | 24,800 | — | — |
| 2025-04-09 | $2.35 | $2.35 | 25,000 | — | — |
| 2025-04-08 | $2.30 | $2.30 | 49,000 | — | — |
| 2025-04-07 | $2.30 | $2.30 | 48,500 | — | — |
| 2025-04-04 | $2.48 | $2.48 | 53,200 | — | — |
| 2025-04-03 | $2.57 | $2.57 | 44,800 | — | — |
| 2025-04-02 | $2.58 | $2.58 | 12,100 | — | — |
| 2025-04-01 | $2.55 | $2.55 | 21,400 | — | — |
| 2025-03-31 | $2.58 | $2.58 | 17,600 | — | — |
| 2025-03-28 | $2.56 | $2.56 | 20,200 | — | — |
| 2025-03-27 | $2.66 | $2.66 | 9,000 | — | — |
| 2025-03-26 | $2.61 | $2.61 | 15,400 | — | — |
| 2025-03-25 | $2.59 | $2.59 | 19,100 | — | — |
| 2025-03-24 | $2.69 | $2.69 | 28,100 | — | — |
| 2025-03-21 | $2.75 | $2.75 | 36,300 | — | — |
| 2025-03-20 | $2.78 | $2.78 | 28,200 | — | — |
| 2025-03-19 | $2.71 | $2.71 | 88,300 | — | — |
| 2025-03-18 | $2.67 | $2.67 | 26,500 | — | — |
| 2025-03-17 | $2.67 | $2.67 | 25,600 | — | — |
| 2025-03-14 | $2.69 | $2.69 | 13,300 | — | — |
| 2025-03-13 | $2.70 | $2.70 | 12,100 | — | — |
| 2025-03-12 | $2.79 | $2.79 | 32,800 | — | — |
| 2025-03-11 | $2.66 | $2.66 | 34,700 | — | — |
| 2025-03-10 | $2.68 | $2.68 | 42,700 | — | — |
| 2025-03-07 | $2.91 | $2.91 | 77,700 | — | — |
| 2025-03-06 | $2.95 | $2.95 | 23,100 | — | — |
| 2025-03-05 | $2.91 | $2.91 | 6,300 | — | — |
| 2025-03-04 | $2.90 | $2.90 | 22,300 | — | — |
| 2025-03-03 | $2.80 | $2.80 | 32,500 | — | — |
| 2025-02-28 | $3.06 | $3.06 | 15,800 | — | — |
| 2025-02-27 | $2.98 | $2.98 | 8,900 | — | — |
| 2025-02-26 | $3.10 | $3.10 | 21,600 | — | — |
| 2025-02-25 | $3.07 | $3.07 | 67,200 | — | — |
| 2025-02-24 | $3.10 | $3.10 | 88,000 | — | — |
| 2025-02-21 | $3.16 | $3.16 | 11,800 | — | — |
| 2025-02-20 | $3.10 | $3.10 | 53,900 | — | — |
| 2025-02-19 | $3.10 | $3.10 | 39,300 | — | — |
| 2025-02-18 | $3.14 | $3.14 | 46,100 | — | — |
| 2025-02-14 | $3.18 | $3.18 | 25,300 | — | — |
| 2025-02-13 | $3.31 | $3.31 | 20,800 | — | — |
| 2025-02-12 | $3.25 | $3.25 | 16,000 | — | — |
| 2025-02-11 | $3.26 | $3.26 | 23,300 | — | — |
| 2025-02-10 | $3.20 | $3.20 | 86,100 | — | — |
| 2025-02-07 | $3.44 | $3.44 | 47,000 | — | — |
| 2025-02-06 | $3.71 | $3.71 | 26,100 | — | — |
| 2025-02-05 | $3.92 | $3.92 | 70,200 | — | — |
| 2025-02-04 | $3.60 | $3.60 | 20,700 | — | — |
| 2025-02-03 | $3.59 | $3.59 | 29,400 | — | — |
| 2025-01-31 | $3.65 | $3.65 | 25,500 | — | — |
| 2025-01-30 | $3.63 | $3.63 | 21,000 | — | — |
| 2025-01-29 | $3.73 | $3.73 | 33,500 | — | — |
| 2025-01-28 | $3.67 | $3.67 | 26,000 | — | — |
| 2025-01-27 | $3.61 | $3.61 | 55,400 | — | — |
| 2025-01-24 | $3.85 | $3.85 | 154,000 | — | — |
| 2025-01-23 | $4.17 | $4.17 | 29,600 | — | — |
| 2025-01-22 | $4.03 | $4.03 | 14,100 | — | — |
| 2025-01-21 | $4.03 | $4.03 | 28,400 | — | — |
| 2025-01-17 | $3.95 | $3.95 | 39,500 | — | — |
| 2025-01-16 | $4.13 | $4.13 | 26,600 | — | — |
| 2025-01-15 | $4.08 | $4.08 | 20,700 | — | — |
| 2025-01-14 | $3.91 | $3.91 | 24,800 | — | — |
| 2025-01-13 | $3.80 | $3.80 | 64,000 | — | — |
| 2025-01-10 | $4.12 | $4.12 | 36,400 | — | — |
| 2025-01-08 | $4.26 | $4.26 | 24,200 | — | — |
| 2025-01-07 | $4.28 | $4.28 | 38,400 | — | — |
| 2025-01-06 | $4.23 | $4.23 | 23,300 | — | — |
| 2025-01-03 | $4.27 | $4.27 | 53,200 | — | — |
| 2025-01-02 | $4.17 | $4.17 | 21,500 | — | — |