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
- 1986-11-17 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 | $2.42 | $3.15 | 946,600 | — | — |
| 2025-12-30 | $2.47 | $3.22 | 699,600 | — | — |
| 2025-12-29 | $2.43 | $3.17 | 604,600 | — | — |
| 2025-12-26 | $2.42 | $3.15 | 361,700 | — | — |
| 2025-12-24 | $2.43 | $3.17 | 379,200 | — | — |
| 2025-12-23 | $2.37 | $3.09 | 817,300 | — | — |
| 2025-12-22 | $2.41 | $3.14 | 911,000 | — | — |
| 2025-12-19 | $2.39 | $3.11 | 1,532,700 | — | — |
| 2025-12-18 | $2.45 | $3.19 | 477,300 | — | — |
| 2025-12-17 | $2.46 | $3.21 | 570,600 | — | — |
| 2025-12-16 | $2.42 | $3.15 | 616,000 | — | — |
| 2025-12-15 | $2.50 | $3.26 | 462,000 | — | — |
| 2025-12-12 | $2.49 | $3.25 | 391,600 | — | — |
| 2025-12-11 | $2.57 | $3.35 | 822,100 | — | — |
| 2025-12-10 | $2.55 | $3.32 | 881,800 | — | — |
| 2025-12-09 | $2.47 | $3.22 | 691,700 | — | — |
| 2025-12-08 | $2.46 | $3.21 | 502,600 | — | — |
| 2025-12-05 | $2.49 | $3.25 | 498,800 | — | — |
| 2025-12-04 | $2.57 | $3.35 | 788,600 | — | — |
| 2025-12-03 | $2.55 | $3.32 | 1,030,900 | — | — |
| 2025-12-02 | $2.50 | $3.26 | 659,300 | — | — |
| 2025-12-01 | $2.41 | $3.14 | 541,400 | — | — |
| 2025-11-28 | $2.38 | $3.10 | 183,900 | — | — |
| 2025-11-26 | $2.38 | $3.10 | 645,100 | — | — |
| 2025-11-25 | $2.45 | $3.19 | 729,500 | — | — |
| 2025-11-24 | $2.42 | $3.15 | 1,161,900 | — | — |
| 2025-11-21 | $2.27 | $2.96 | 1,874,400 | — | — |
| 2025-11-20 | $2.11 | $2.75 | 1,181,100 | — | — |
| 2025-11-19 | $2.19 | $2.85 | 1,444,300 | — | — |
| 2025-11-18 | $2.12 | $2.76 | 887,200 | — | — |
| 2025-11-17 | $2.25 | $2.93 | 784,800 | — | — |
| 2025-11-14 | $2.31 | $3.01 | 1,046,400 | — | — |
| 2025-11-13 | $2.28 | $2.97 | 738,200 | — | — |
| 2025-11-12 | $2.47 | $3.22 | 564,300 | — | — |
| 2025-11-11 | $2.46 | $3.21 | 522,300 | — | — |
| 2025-11-10 | $2.33 | $3.04 | 1,093,900 | — | — |
| 2025-11-07 | $2.40 | $3.13 | 474,400 | — | — |
| 2025-11-06 | $2.40 | $3.13 | 850,600 | — | — |
| 2025-11-05 | $2.57 | $3.35 | 444,200 | — | — |
| 2025-11-04 | $2.57 | $3.35 | 500,500 | — | — |
| 2025-11-03 | $2.67 | $3.48 | 335,500 | — | — |
| 2025-10-31 | $2.74 | $3.57 | 573,400 | — | — |
| 2025-10-30 | $2.70 | $3.52 | 381,300 | — | — |
| 2025-10-29 | $2.79 | $3.64 | 586,800 | — | — |
| 2025-10-28 | $2.87 | $3.74 | 434,500 | — | — |
| 2025-10-27 | $2.89 | $3.77 | 539,800 | — | — |
| 2025-10-24 | $2.96 | $3.86 | 511,500 | — | — |
| 2025-10-23 | $2.88 | $3.75 | 353,900 | — | — |
| 2025-10-22 | $2.87 | $3.74 | 731,400 | — | — |
| 2025-10-21 | $2.97 | $3.87 | 613,600 | — | — |
| 2025-10-20 | $3.04 | $3.96 | 525,500 | — | — |
| 2025-10-17 | $3.02 | $3.94 | 510,300 | — | — |
| 2025-10-16 | $3.06 | $3.99 | 391,200 | — | — |
| 2025-10-15 | $3.06 | $3.99 | 520,800 | — | — |
| 2025-10-14 | $3.05 | $3.98 | 324,300 | — | — |
| 2025-10-13 | $3.01 | $3.92 | 540,600 | — | — |
| 2025-10-10 | $2.95 | $3.84 | 573,900 | — | — |
| 2025-10-09 | $3.12 | $4.07 | 320,700 | — | — |
| 2025-10-08 | $3.24 | $4.22 | 290,600 | — | — |
| 2025-10-07 | $3.16 | $4.12 | 409,600 | — | — |
| 2025-10-06 | $3.20 | $4.17 | 348,500 | — | — |
| 2025-10-03 | $3.18 | $4.14 | 281,400 | — | — |
| 2025-10-02 | $3.13 | $4.08 | 298,500 | — | — |
| 2025-10-01 | $3.15 | $4.11 | 578,800 | — | — |
| 2025-09-30 | $3.21 | $4.18 | 486,500 | — | — |
| 2025-09-29 | $3.18 | $4.14 | 674,800 | — | — |
| 2025-09-26 | $3.20 | $4.17 | 721,800 | — | — |
| 2025-09-25 | $3.19 | $4.16 | 615,400 | — | — |
| 2025-09-24 | $3.23 | $4.21 | 623,100 | — | — |
| 2025-09-23 | $3.28 | $4.27 | 446,700 | — | — |
| 2025-09-22 | $3.32 | $4.33 | 499,500 | — | — |
| 2025-09-19 | $3.38 | $4.41 | 1,078,900 | — | — |
| 2025-09-18 | $3.30 | $4.30 | 445,400 | — | — |
| 2025-09-17 | $3.29 | $4.29 | 425,300 | — | — |
| 2025-09-16 | $3.22 | $4.20 | 715,700 | — | — |
| 2025-09-15 | $3.23 | $4.21 | 430,200 | — | — |
| 2025-09-12 | $3.31 | $4.31 | 275,300 | — | — |
| 2025-09-11 | $3.32 | $4.33 | 401,800 | — | — |
| 2025-09-10 | $3.26 | $4.25 | 272,300 | — | — |
| 2025-09-09 | $3.35 | $4.37 | 470,500 | — | — |
| 2025-09-08 | $3.25 | $4.24 | 294,300 | — | — |
| 2025-09-05 | $3.23 | $4.21 | 259,800 | — | — |
| 2025-09-04 | $3.15 | $4.11 | 458,000 | — | — |
| 2025-09-03 | $3.14 | $4.09 | 559,700 | — | — |
| 2025-09-02 | $3.36 | $4.38 | 1,100,900 | — | — |
| 2025-08-29 | $3.31 | $4.31 | 747,300 | — | — |
| 2025-08-28 | $3.29 | $4.29 | 597,800 | — | — |
| 2025-08-27 | $3.34 | $4.35 | 899,000 | — | — |
| 2025-08-26 | $3.48 | $4.54 | 1,456,900 | — | — |
| 2025-08-25 | $3.14 | $4.09 | 1,544,900 | — | — |
| 2025-08-22 | $3.00 | $3.91 | 369,900 | — | — |
| 2025-08-21 | $2.86 | $3.73 | 254,200 | — | — |
| 2025-08-20 | $2.90 | $3.78 | 665,600 | — | — |
| 2025-08-19 | $2.80 | $3.65 | 476,600 | — | — |
| 2025-08-18 | $2.80 | $3.65 | 235,300 | — | — |
| 2025-08-15 | $2.76 | $3.60 | 344,100 | — | — |
| 2025-08-14 | $2.77 | $3.61 | 398,600 | — | — |
| 2025-08-13 | $2.85 | $3.71 | 456,000 | — | — |
| 2025-08-12 | $2.80 | $3.65 | 518,100 | — | — |
| 2025-08-11 | $2.79 | $3.64 | 295,200 | — | — |
| 2025-08-08 | $2.78 | $3.62 | 547,600 | — | — |
| 2025-08-07 | $2.75 | $3.58 | 510,000 | — | — |
| 2025-08-06 | $2.86 | $3.73 | 1,148,700 | — | — |
| 2025-08-05 | $3.12 | $4.07 | 421,600 | — | — |
| 2025-08-04 | $3.12 | $4.07 | 579,300 | — | — |
| 2025-08-01 | $3.01 | $3.92 | 928,300 | — | — |
| 2025-07-31 | $3.18 | $4.14 | 598,500 | — | — |
| 2025-07-30 | $3.19 | $4.16 | 564,100 | — | — |
| 2025-07-29 | $3.27 | $4.26 | 284,900 | — | — |
| 2025-07-28 | $3.35 | $4.37 | 483,000 | — | — |
| 2025-07-25 | $3.36 | $4.38 | 271,000 | — | — |
| 2025-07-24 | $3.32 | $4.33 | 387,400 | — | — |
| 2025-07-23 | $3.30 | $4.30 | 410,300 | — | — |
| 2025-07-22 | $3.45 | $4.50 | 702,200 | — | — |
| 2025-07-21 | $3.25 | $4.24 | 538,900 | — | — |
| 2025-07-18 | $3.20 | $4.17 | 1,385,200 | — | — |
| 2025-07-17 | $3.28 | $4.27 | 702,800 | — | — |
| 2025-07-16 | $3.19 | $4.16 | 558,200 | — | — |
| 2025-07-15 | $3.11 | $4.05 | 1,084,900 | — | — |
| 2025-07-14 | $3.07 | $4.00 | 3,014,400 | — | — |
| 2025-07-11 | $3.10 | $4.04 | 682,000 | — | — |
| 2025-07-10 | $3.05 | $3.98 | 716,000 | — | — |
| 2025-07-09 | $3.03 | $3.95 | 482,300 | — | — |
| 2025-07-08 | $3.04 | $3.96 | 637,900 | — | — |
| 2025-07-07 | $3.05 | $3.98 | 559,100 | — | — |
| 2025-07-03 | $3.08 | $4.01 | 304,100 | — | — |
| 2025-07-02 | $3.06 | $3.99 | 460,800 | — | — |
| 2025-07-01 | $3.01 | $3.92 | 701,600 | — | — |
| 2025-06-30 | $3.00 | $3.91 | 503,200 | — | — |
| 2025-06-27 | $3.01 | $3.92 | 914,500 | — | — |
| 2025-06-26 | $3.02 | $3.94 | 798,100 | — | — |
| 2025-06-25 | $2.87 | $3.74 | 1,601,200 | — | — |
| 2025-06-24 | $3.00 | $3.91 | 685,100 | — | — |
| 2025-06-23 | $3.03 | $3.95 | 460,000 | — | — |
| 2025-06-20 | $3.00 | $3.91 | 848,400 | — | — |
| 2025-06-18 | $2.88 | $3.75 | 847,900 | — | — |
| 2025-06-17 | $2.81 | $3.66 | 1,237,300 | — | — |
| 2025-06-16 | $2.88 | $3.75 | 1,166,100 | — | — |
| 2025-06-13 | $2.95 | $3.84 | 840,700 | — | — |
| 2025-06-12 | $2.93 | $3.82 | 771,200 | — | — |
| 2025-06-11 | $2.92 | $3.81 | 511,600 | — | — |
| 2025-06-10 | $2.99 | $3.90 | 854,600 | — | — |
| 2025-06-09 | $2.86 | $3.73 | 396,600 | — | — |
| 2025-06-06 | $2.89 | $3.77 | 968,500 | — | — |
| 2025-06-05 | $2.81 | $3.66 | 707,500 | — | — |
| 2025-06-04 | $2.90 | $3.78 | 572,700 | — | — |
| 2025-06-03 | $2.96 | $3.86 | 660,700 | — | — |
| 2025-06-02 | $2.85 | $3.71 | 930,600 | — | — |
| 2025-05-30 | $2.88 | $3.75 | 1,097,900 | — | — |
| 2025-05-29 | $2.84 | $3.70 | 561,500 | — | — |
| 2025-05-28 | $2.77 | $3.61 | 700,400 | — | — |
| 2025-05-27 | $2.77 | $3.61 | 1,458,300 | — | — |
| 2025-05-23 | $2.52 | $3.28 | 700,300 | — | — |
| 2025-05-22 | $2.57 | $3.35 | 632,700 | — | — |
| 2025-05-21 | $2.55 | $3.32 | 735,100 | — | — |
| 2025-05-20 | $2.80 | $3.65 | 848,900 | — | — |
| 2025-05-19 | $2.63 | $3.43 | 1,520,700 | — | — |
| 2025-05-16 | $2.43 | $3.17 | 677,500 | — | — |
| 2025-05-15 | $2.46 | $3.21 | 787,200 | — | — |
| 2025-05-14 | $2.49 | $3.25 | 828,600 | — | — |
| 2025-05-13 | $2.65 | $3.45 | 457,200 | — | — |
| 2025-05-12 | $2.67 | $3.48 | 721,100 | — | — |
| 2025-05-09 | $2.51 | $3.27 | 675,300 | — | — |
| 2025-05-08 | $2.60 | $3.39 | 1,063,800 | — | — |
| 2025-05-07 | $2.79 | $3.64 | 543,300 | — | — |
| 2025-05-06 | $2.80 | $3.65 | 316,500 | — | — |
| 2025-05-05 | $2.85 | $3.71 | 432,100 | — | — |
| 2025-05-02 | $2.98 | $3.88 | 231,600 | — | — |
| 2025-05-01 | $2.94 | $3.83 | 233,400 | — | — |
| 2025-04-30 | $2.99 | $3.90 | 352,400 | — | — |
| 2025-04-29 | $3.06 | $3.99 | 277,800 | — | — |
| 2025-04-28 | $3.04 | $3.96 | 366,200 | — | — |
| 2025-04-25 | $2.99 | $3.90 | 329,100 | — | — |
| 2025-04-24 | $3.03 | $3.95 | 251,000 | — | — |
| 2025-04-23 | $3.00 | $3.91 | 457,400 | — | — |
| 2025-04-22 | $2.96 | $3.86 | 406,500 | — | — |
| 2025-04-21 | $2.87 | $3.74 | 449,200 | — | — |
| 2025-04-17 | $2.99 | $3.90 | 704,600 | — | — |
| 2025-04-16 | $2.92 | $3.81 | 586,600 | — | — |
| 2025-04-15 | $2.93 | $3.82 | 356,000 | — | — |
| 2025-04-14 | $3.00 | $3.91 | 421,000 | — | — |
| 2025-04-11 | $2.93 | $3.82 | 388,100 | — | — |
| 2025-04-10 | $2.94 | $3.83 | 722,800 | — | — |
| 2025-04-09 | $3.16 | $4.12 | 1,075,600 | — | — |
| 2025-04-08 | $2.93 | $3.82 | 1,172,200 | — | — |
| 2025-04-07 | $3.01 | $3.92 | 1,002,500 | — | — |
| 2025-04-04 | $3.11 | $4.05 | 793,800 | — | — |
| 2025-04-03 | $3.22 | $4.20 | 575,200 | — | — |
| 2025-04-02 | $3.37 | $4.39 | 327,100 | — | — |
| 2025-04-01 | $3.32 | $4.33 | 464,000 | — | — |
| 2025-03-31 | $3.37 | $4.39 | 1,695,300 | — | — |
| 2025-03-28 | $3.43 | $4.47 | 428,400 | — | — |
| 2025-03-27 | $3.49 | $4.55 | 494,900 | — | — |
| 2025-03-26 | $3.39 | $4.42 | 835,800 | — | — |
| 2025-03-25 | $3.49 | $4.55 | 764,100 | — | — |
| 2025-03-24 | $3.66 | $4.77 | 1,502,900 | — | — |
| 2025-03-21 | $3.44 | $4.48 | 968,600 | — | — |
| 2025-03-20 | $3.54 | $4.61 | 337,700 | — | — |
| 2025-03-19 | $3.51 | $4.57 | 411,800 | — | — |
| 2025-03-18 | $3.46 | $4.51 | 612,000 | — | — |
| 2025-03-17 | $3.57 | $4.65 | 499,700 | — | — |
| 2025-03-14 | $3.51 | $4.57 | 380,000 | — | — |
| 2025-03-13 | $3.41 | $4.44 | 560,200 | — | — |
| 2025-03-12 | $3.48 | $4.54 | 532,500 | — | — |
| 2025-03-11 | $3.38 | $4.41 | 936,200 | — | — |
| 2025-03-10 | $3.36 | $4.38 | 1,105,100 | — | — |
| 2025-03-07 | $3.49 | $4.55 | 799,400 | — | — |
| 2025-03-06 | $3.31 | $4.31 | 573,700 | — | — |
| 2025-03-05 | $3.25 | $4.24 | 668,000 | — | — |
| 2025-03-04 | $3.37 | $4.39 | 1,150,700 | — | — |
| 2025-03-03 | $3.57 | $4.65 | 1,153,900 | — | — |
| 2025-02-28 | $3.48 | $4.54 | 1,599,100 | — | — |
| 2025-02-27 | $3.13 | $4.08 | 1,549,900 | — | — |
| 2025-02-26 | $3.06 | $3.99 | 4,870,200 | — | — |
| 2025-02-25 | $4.00 | $5.21 | 776,900 | — | — |
| 2025-02-24 | $3.99 | $5.20 | 608,200 | — | — |
| 2025-02-21 | $3.80 | $4.95 | 1,285,000 | — | — |
| 2025-02-20 | $3.88 | $5.06 | 706,900 | — | — |
| 2025-02-19 | $3.94 | $5.14 | 504,400 | — | — |
| 2025-02-18 | $3.96 | $5.16 | 628,000 | — | — |
| 2025-02-14 | $3.93 | $5.12 | 356,700 | — | — |
| 2025-02-13 | $3.89 | $5.07 | 479,000 | — | — |
| 2025-02-12 | $3.74 | $4.87 | 592,200 | — | — |
| 2025-02-11 | $3.82 | $4.98 | 681,600 | — | — |
| 2025-02-10 | $3.86 | $5.03 | 643,500 | — | — |
| 2025-02-07 | $3.82 | $4.98 | 950,300 | — | — |
| 2025-02-06 | $3.91 | $5.10 | 686,700 | — | — |
| 2025-02-05 | $3.99 | $5.20 | 252,900 | — | — |
| 2025-02-04 | $4.01 | $5.23 | 387,500 | — | — |
| 2025-02-03 | $3.91 | $5.10 | 723,700 | — | — |
| 2025-01-31 | $4.02 | $5.24 | 866,900 | — | — |
| 2025-01-30 | $3.99 | $5.20 | 3,251,900 | — | — |
| 2025-01-29 | $3.90 | $5.08 | 706,900 | — | — |
| 2025-01-28 | $3.91 | $5.10 | 1,390,900 | — | — |
| 2025-01-27 | $4.11 | $5.36 | 770,100 | — | — |
| 2025-01-24 | $4.01 | $5.23 | 562,300 | — | — |
| 2025-01-23 | $3.99 | $5.20 | 597,200 | — | — |
| 2025-01-22 | $3.89 | $5.07 | 961,200 | — | — |
| 2025-01-21 | $3.92 | $5.11 | 843,400 | — | — |
| 2025-01-17 | $3.65 | $4.76 | 526,000 | — | — |
| 2025-01-16 | $3.72 | $4.85 | 724,000 | — | — |
| 2025-01-15 | $3.76 | $4.90 | 530,500 | — | — |
| 2025-01-14 | $3.67 | $4.78 | 1,313,700 | — | — |
| 2025-01-13 | $3.70 | $4.82 | 552,500 | — | — |
| 2025-01-10 | $3.62 | $4.72 | 980,300 | — | — |
| 2025-01-08 | $3.71 | $4.84 | 790,500 | — | — |
| 2025-01-07 | $3.78 | $4.93 | 992,900 | — | — |
| 2025-01-06 | $3.74 | $4.87 | 751,900 | — | — |
| 2025-01-03 | $3.69 | $4.81 | 895,300 | — | — |
| 2025-01-02 | $3.54 | $4.61 | 924,400 | — | — |