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
- 1980-03-18 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 | $3.51 | $17.11 | 23,100 | — | — |
| 2025-12-30 | $3.61 | $17.60 | 3,700 | — | — |
| 2025-12-29 | $3.63 | $17.70 | 18,800 | — | — |
| 2025-12-26 | $3.67 | $17.89 | 7,900 | — | — |
| 2025-12-24 | $3.76 | $18.33 | 14,400 | — | — |
| 2025-12-23 | $3.81 | $18.57 | 15,100 | — | — |
| 2025-12-22 | $3.86 | $18.82 | 20,700 | — | — |
| 2025-12-19 | $4.06 | $19.79 | 52,700 | — | — |
| 2025-12-18 | $3.98 | $19.40 | 17,100 | — | — |
| 2025-12-17 | $4.01 | $19.55 | 25,700 | — | — |
| 2025-12-16 | $4.04 | $19.70 | 42,000 | — | — |
| 2025-12-15 | $3.87 | $18.87 | 44,200 | — | — |
| 2025-12-12 | $3.78 | $18.43 | 34,100 | — | — |
| 2025-12-11 | $3.84 | $18.72 | 52,400 | — | — |
| 2025-12-10 | $3.30 | $16.09 | 70,000 | — | — |
| 2025-12-09 | $3.02 | $14.72 | 25,000 | — | — |
| 2025-12-08 | $2.87 | $13.99 | 30,500 | — | — |
| 2025-12-05 | $2.97 | $14.48 | 10,900 | — | — |
| 2025-12-04 | $3.00 | $14.63 | 12,700 | — | — |
| 2025-12-03 | $2.99 | $14.58 | 23,400 | — | — |
| 2025-12-02 | $3.03 | $14.77 | 25,500 | — | — |
| 2025-12-01 | $3.01 | $14.67 | 17,800 | — | — |
| 2025-11-28 | $3.21 | $15.65 | 12,500 | — | — |
| 2025-11-26 | $3.10 | $15.11 | 21,500 | — | — |
| 2025-11-25 | $3.11 | $15.16 | 19,500 | — | — |
| 2025-11-24 | $2.91 | $14.19 | 38,900 | — | — |
| 2025-11-21 | $3.03 | $14.77 | 45,100 | — | — |
| 2025-11-20 | $2.86 | $13.94 | 11,200 | — | — |
| 2025-11-19 | $2.86 | $13.94 | 12,400 | — | — |
| 2025-11-18 | $2.88 | $14.04 | 8,600 | — | — |
| 2025-11-17 | $2.77 | $13.50 | 7,700 | — | — |
| 2025-11-14 | $2.78 | $13.55 | 10,200 | — | — |
| 2025-11-13 | $2.82 | $13.75 | 8,400 | — | — |
| 2025-11-12 | $2.85 | $13.89 | 15,900 | — | — |
| 2025-11-11 | $2.83 | $13.80 | 6,000 | — | — |
| 2025-11-10 | $2.72 | $13.26 | 13,000 | — | — |
| 2025-11-07 | $2.64 | $12.87 | 14,800 | — | — |
| 2025-11-06 | $2.65 | $12.92 | 37,700 | — | — |
| 2025-11-05 | $2.86 | $13.94 | 18,100 | — | — |
| 2025-11-04 | $2.68 | $13.07 | 19,400 | — | — |
| 2025-11-03 | $2.76 | $13.46 | 14,200 | — | — |
| 2025-10-31 | $2.81 | $13.70 | 39,200 | — | — |
| 2025-10-30 | $2.88 | $14.04 | 23,800 | — | — |
| 2025-10-29 | $2.90 | $14.14 | 28,100 | — | — |
| 2025-10-28 | $3.07 | $14.97 | 17,000 | — | — |
| 2025-10-27 | $3.13 | $15.26 | 42,900 | — | — |
| 2025-10-24 | $3.35 | $16.33 | 7,000 | — | — |
| 2025-10-23 | $3.35 | $16.33 | 19,500 | — | — |
| 2025-10-22 | $3.35 | $16.33 | 24,500 | — | — |
| 2025-10-21 | $3.36 | $16.38 | 12,200 | — | — |
| 2025-10-20 | $3.26 | $15.89 | 17,100 | — | — |
| 2025-10-17 | $3.12 | $15.21 | 25,800 | — | — |
| 2025-10-16 | $3.13 | $15.26 | 18,900 | — | — |
| 2025-10-15 | $3.21 | $15.65 | 29,400 | — | — |
| 2025-10-14 | $3.21 | $15.65 | 37,800 | — | — |
| 2025-10-13 | $3.07 | $14.97 | 13,400 | — | — |
| 2025-10-10 | $3.05 | $14.87 | 46,200 | — | — |
| 2025-10-09 | $3.11 | $15.16 | 34,200 | — | — |
| 2025-10-08 | $3.36 | $16.38 | 93,600 | — | — |
| 2025-10-07 | $2.94 | $14.33 | 40,400 | — | — |
| 2025-10-06 | $2.87 | $13.99 | 42,300 | — | — |
| 2025-10-03 | $2.93 | $14.28 | 25,200 | — | — |
| 2025-10-02 | $2.87 | $13.99 | 16,300 | — | — |
| 2025-10-01 | $2.86 | $13.94 | 21,100 | — | — |
| 2025-09-30 | $2.92 | $14.24 | 20,800 | — | — |
| 2025-09-29 | $2.91 | $14.19 | 19,000 | — | — |
| 2025-09-26 | $2.92 | $14.24 | 19,500 | — | — |
| 2025-09-25 | $2.88 | $14.04 | 21,200 | — | — |
| 2025-09-24 | $2.89 | $14.09 | 20,100 | — | — |
| 2025-09-23 | $2.85 | $13.89 | 33,700 | — | — |
| 2025-09-22 | $2.98 | $14.53 | 32,800 | — | — |
| 2025-09-19 | $2.92 | $14.24 | 215,300 | — | — |
| 2025-09-18 | $3.14 | $15.31 | 42,800 | — | — |
| 2025-09-17 | $3.13 | $15.26 | 41,200 | — | — |
| 2025-09-16 | $3.04 | $14.82 | 34,300 | — | — |
| 2025-09-15 | $3.06 | $14.92 | 71,700 | — | — |
| 2025-09-12 | $2.93 | $14.28 | 48,400 | — | — |
| 2025-09-11 | $2.81 | $13.70 | 50,900 | — | — |
| 2025-09-10 | $2.66 | $12.97 | 66,400 | — | — |
| 2025-09-09 | $2.68 | $13.07 | 86,800 | — | — |
| 2025-09-08 | $2.51 | $12.24 | 32,700 | — | — |
| 2025-09-05 | $2.51 | $12.24 | 47,300 | — | — |
| 2025-09-04 | $2.54 | $12.38 | 59,700 | — | — |
| 2025-09-03 | $2.59 | $12.63 | 37,800 | — | — |
| 2025-09-02 | $2.58 | $12.58 | 87,100 | — | — |
| 2025-08-29 | $2.73 | $13.31 | 66,200 | — | — |
| 2025-08-28 | $2.75 | $13.41 | 69,700 | — | — |
| 2025-08-27 | $2.76 | $13.46 | 46,300 | — | — |
| 2025-08-26 | $2.90 | $14.14 | 50,100 | — | — |
| 2025-08-25 | $2.74 | $13.36 | 89,000 | — | — |
| 2025-08-22 | $3.07 | $14.97 | 79,000 | — | — |
| 2025-08-21 | $2.84 | $13.85 | 22,900 | — | — |
| 2025-08-20 | $2.86 | $13.94 | 64,200 | — | — |
| 2025-08-19 | $3.02 | $14.72 | 74,800 | — | — |
| 2025-08-18 | $3.23 | $15.75 | 210,700 | — | — |
| 2025-08-15 | $3.76 | $18.33 | 71,700 | — | — |
| 2025-08-14 | $3.90 | $19.01 | 106,600 | — | — |
| 2025-08-13 | $4.09 | $19.94 | 57,700 | — | — |
| 2025-08-12 | $4.13 | $20.13 | 58,800 | — | — |
| 2025-08-11 | $3.94 | $19.21 | 62,000 | — | — |
| 2025-08-08 | $3.97 | $19.35 | 31,100 | — | — |
| 2025-08-07 | $3.84 | $18.72 | 28,100 | — | — |
| 2025-08-06 | $3.91 | $19.06 | 58,900 | — | — |
| 2025-08-05 | $3.99 | $19.45 | 45,600 | — | — |
| 2025-08-04 | $3.91 | $19.06 | 46,800 | — | — |
| 2025-08-01 | $3.70 | $18.04 | 37,500 | — | — |
| 2025-07-31 | $4.07 | $19.84 | 38,300 | — | — |
| 2025-07-30 | $4.02 | $19.60 | 55,300 | — | — |
| 2025-07-29 | $3.97 | $19.35 | 57,700 | — | — |
| 2025-07-28 | $3.86 | $18.82 | 70,800 | — | — |
| 2025-07-25 | $4.11 | $20.04 | 38,400 | — | — |
| 2025-07-24 | $4.26 | $20.77 | 46,600 | — | — |
| 2025-07-23 | $4.13 | $20.13 | 39,800 | — | — |
| 2025-07-22 | $4.03 | $19.65 | 87,300 | — | — |
| 2025-07-21 | $3.91 | $19.06 | 62,400 | — | — |
| 2025-07-18 | $3.99 | $19.45 | 91,500 | — | — |
| 2025-07-17 | $4.04 | $19.70 | 195,800 | — | — |
| 2025-07-16 | $3.80 | $18.53 | 98,100 | — | — |
| 2025-07-15 | $3.55 | $17.31 | 110,000 | — | — |
| 2025-07-14 | $3.63 | $17.70 | 184,400 | — | — |
| 2025-07-11 | $3.75 | $18.28 | 80,700 | — | — |
| 2025-07-10 | $3.95 | $19.26 | 159,900 | — | — |
| 2025-07-09 | $4.03 | $19.65 | 78,800 | — | — |
| 2025-07-08 | $3.95 | $19.26 | 142,600 | — | — |
| 2025-07-07 | $4.18 | $20.38 | 191,400 | — | — |
| 2025-07-03 | $4.75 | $23.16 | 36,300 | — | — |
| 2025-07-02 | $4.85 | $23.64 | 165,000 | — | — |
| 2025-07-01 | $4.28 | $20.87 | 125,200 | — | — |
| 2025-06-30 | $4.42 | $21.55 | 197,600 | — | — |
| 2025-06-27 | $4.84 | $23.60 | 1,949,100 | — | — |
| 2025-06-26 | $4.64 | $22.62 | 154,000 | — | — |
| 2025-06-25 | $4.41 | $21.50 | 118,600 | — | — |
| 2025-06-24 | $4.35 | $21.21 | 121,100 | — | — |
| 2025-06-23 | $4.27 | $20.82 | 173,600 | — | — |
| 2025-06-20 | $4.21 | $20.52 | 180,600 | — | — |
| 2025-06-18 | $4.62 | $22.52 | 66,100 | — | — |
| 2025-06-17 | $4.50 | $21.94 | 124,200 | — | — |
| 2025-06-16 | $4.58 | $22.33 | 130,300 | — | — |
| 2025-06-13 | $4.55 | $22.18 | 173,100 | — | — |
| 2025-06-12 | $5.10 | $24.86 | 115,600 | — | — |
| 2025-06-11 | $5.13 | $25.01 | 90,300 | — | — |
| 2025-06-10 | $5.18 | $25.25 | 151,500 | — | — |
| 2025-06-09 | $5.27 | $25.69 | 146,800 | — | — |
| 2025-06-06 | $5.23 | $25.50 | 175,700 | — | — |
| 2025-06-05 | $5.29 | $25.79 | 270,200 | — | — |
| 2025-06-04 | $5.37 | $26.18 | 227,700 | — | — |
| 2025-06-03 | $5.38 | $26.23 | 137,600 | — | — |
| 2025-06-02 | $5.37 | $26.18 | 269,700 | — | — |
| 2025-05-30 | $5.43 | $26.47 | 234,400 | — | — |
| 2025-05-29 | $5.44 | $26.52 | 229,000 | — | — |
| 2025-05-28 | $5.23 | $25.50 | 362,900 | — | — |
| 2025-05-27 | $4.78 | $23.30 | 271,300 | — | — |
| 2025-05-23 | $4.54 | $22.13 | 161,200 | — | — |
| 2025-05-22 | $4.27 | $20.82 | 204,400 | — | — |
| 2025-05-21 | $4.29 | $20.91 | 85,500 | — | — |
| 2025-05-20 | $4.63 | $22.57 | 169,900 | — | — |
| 2025-05-19 | $4.35 | $21.21 | 279,200 | — | — |
| 2025-05-16 | $4.00 | $19.50 | 119,800 | — | — |
| 2025-05-15 | $3.87 | $18.87 | 78,100 | — | — |
| 2025-05-14 | $3.61 | $17.60 | 73,200 | — | — |
| 2025-05-13 | $3.96 | $19.31 | 97,600 | — | — |
| 2025-05-12 | $4.12 | $20.09 | 84,500 | — | — |
| 2025-05-09 | $4.03 | $19.65 | 94,600 | — | — |
| 2025-05-08 | $3.78 | $18.43 | 34,200 | — | — |
| 2025-05-07 | $3.73 | $18.18 | 31,800 | — | — |
| 2025-05-06 | $3.65 | $17.79 | 28,000 | — | — |
| 2025-05-05 | $3.61 | $17.60 | 63,100 | — | — |
| 2025-05-02 | $3.53 | $17.21 | 63,400 | — | — |
| 2025-05-01 | $3.45 | $16.82 | 79,500 | — | — |
| 2025-04-30 | $3.43 | $16.72 | 35,000 | — | — |
| 2025-04-29 | $3.42 | $16.67 | 60,300 | — | — |
| 2025-04-28 | $3.45 | $16.82 | 47,800 | — | — |
| 2025-04-25 | $3.48 | $16.97 | 52,200 | — | — |
| 2025-04-24 | $3.69 | $17.99 | 120,600 | — | — |
| 2025-04-23 | $3.68 | $17.94 | 57,200 | — | — |
| 2025-04-22 | $3.55 | $17.31 | 92,700 | — | — |
| 2025-04-21 | $3.58 | $17.45 | 184,500 | — | — |
| 2025-04-17 | $3.35 | $16.33 | 162,000 | — | — |
| 2025-04-16 | $3.24 | $15.80 | 37,300 | — | — |
| 2025-04-15 | $3.00 | $14.63 | 20,400 | — | — |
| 2025-04-14 | $2.99 | $14.58 | 20,500 | — | — |
| 2025-04-11 | $3.03 | $14.77 | 17,100 | — | — |
| 2025-04-10 | $3.00 | $14.63 | 19,800 | — | — |
| 2025-04-09 | $2.94 | $14.33 | 17,200 | — | — |
| 2025-04-08 | $2.78 | $13.55 | 31,600 | — | — |
| 2025-04-07 | $2.58 | $12.58 | 88,300 | — | — |
| 2025-04-04 | $2.73 | $13.31 | 10,700 | — | — |
| 2025-04-03 | $2.81 | $13.70 | 19,100 | — | — |
| 2025-04-02 | $3.00 | $14.63 | 17,400 | — | — |
| 2025-04-01 | $2.97 | $14.48 | 51,800 | — | — |
| 2025-03-31 | $3.01 | $14.67 | 110,900 | — | — |
| 2025-03-28 | $2.85 | $13.89 | 26,300 | — | — |
| 2025-03-27 | $2.81 | $13.70 | 13,200 | — | — |
| 2025-03-26 | $2.74 | $13.36 | 16,800 | — | — |
| 2025-03-25 | $2.79 | $13.60 | 10,400 | — | — |
| 2025-03-24 | $2.69 | $13.11 | 12,500 | — | — |
| 2025-03-21 | $2.65 | $12.92 | 27,800 | — | — |
| 2025-03-20 | $2.64 | $12.87 | 28,300 | — | — |
| 2025-03-19 | $2.55 | $12.43 | 7,900 | — | — |
| 2025-03-18 | $2.40 | $11.70 | 4,700 | — | — |
| 2025-03-17 | $2.38 | $11.60 | 2,000 | — | — |
| 2025-03-14 | $2.37 | $11.55 | 3,800 | — | — |
| 2025-03-13 | $2.40 | $11.70 | 2,200 | — | — |
| 2025-03-12 | $2.37 | $11.55 | 22,400 | — | — |
| 2025-03-11 | $2.22 | $10.82 | 12,800 | — | — |
| 2025-03-10 | $2.26 | $11.02 | 5,000 | — | — |
| 2025-03-07 | $2.37 | $11.55 | 10,100 | — | — |
| 2025-03-06 | $2.38 | $11.60 | 5,200 | — | — |
| 2025-03-05 | $2.39 | $11.65 | 9,200 | — | — |
| 2025-03-04 | $2.49 | $12.14 | 19,200 | — | — |
| 2025-03-03 | $2.45 | $11.94 | 4,200 | — | — |
| 2025-02-28 | $2.60 | $12.68 | 6,800 | — | — |
| 2025-02-27 | $2.56 | $12.48 | 24,700 | — | — |
| 2025-02-26 | $2.62 | $12.77 | 20,600 | — | — |
| 2025-02-25 | $2.51 | $12.24 | 20,000 | — | — |
| 2025-02-24 | $2.67 | $13.02 | 30,800 | — | — |
| 2025-02-21 | $2.70 | $13.16 | 2,800 | — | — |
| 2025-02-20 | $2.79 | $13.60 | 5,200 | — | — |
| 2025-02-19 | $2.83 | $13.80 | 5,200 | — | — |
| 2025-02-18 | $2.84 | $13.85 | 8,600 | — | — |
| 2025-02-14 | $2.86 | $13.94 | 13,600 | — | — |
| 2025-02-13 | $2.75 | $13.41 | 10,500 | — | — |
| 2025-02-12 | $2.67 | $13.02 | 22,300 | — | — |
| 2025-02-11 | $2.63 | $12.82 | 15,000 | — | — |
| 2025-02-10 | $2.72 | $13.26 | 11,800 | — | — |
| 2025-02-07 | $2.71 | $13.21 | 3,200 | — | — |
| 2025-02-06 | $2.74 | $13.36 | 36,800 | — | — |
| 2025-02-05 | $2.84 | $13.85 | 18,100 | — | — |
| 2025-02-04 | $2.82 | $13.75 | 13,800 | — | — |
| 2025-02-03 | $2.85 | $13.89 | 17,500 | — | — |
| 2025-01-31 | $2.93 | $14.28 | 4,900 | — | — |
| 2025-01-30 | $2.97 | $14.48 | 9,500 | — | — |
| 2025-01-29 | $2.99 | $14.58 | 4,500 | — | — |
| 2025-01-28 | $3.06 | $14.92 | 9,500 | — | — |
| 2025-01-27 | $2.98 | $14.53 | 4,600 | — | — |
| 2025-01-24 | $3.07 | $14.97 | 26,600 | — | — |
| 2025-01-23 | $3.07 | $14.97 | 20,300 | — | — |
| 2025-01-22 | $2.98 | $14.53 | 8,300 | — | — |
| 2025-01-21 | $3.09 | $15.06 | 18,500 | — | — |
| 2025-01-17 | $3.01 | $14.67 | 27,600 | — | — |
| 2025-01-16 | $2.98 | $14.53 | 10,600 | — | — |
| 2025-01-15 | $2.88 | $14.04 | 14,200 | — | — |
| 2025-01-14 | $2.85 | $13.89 | 28,300 | — | — |
| 2025-01-13 | $2.94 | $14.33 | 14,900 | — | — |
| 2025-01-10 | $3.00 | $14.63 | 16,500 | — | — |
| 2025-01-08 | $3.13 | $15.26 | 9,700 | — | — |
| 2025-01-07 | $3.16 | $15.41 | 10,900 | — | — |
| 2025-01-06 | $3.27 | $15.94 | 22,100 | — | — |
| 2025-01-03 | $3.19 | $15.55 | 23,800 | — | — |
| 2025-01-02 | $3.07 | $14.97 | 3,500 | — | — |