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
- 1973-02-21 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 | $5.58 | $7.08 | 11,300 | — | — |
| 2025-12-30 | $5.46 | $6.93 | 210,800 | — | — |
| 2025-12-29 | $5.40 | $6.85 | 42,400 | — | — |
| 2025-12-26 | $5.43 | $6.89 | 58,100 | — | — |
| 2025-12-24 | $6.10 | $7.74 | 27,500 | — | — |
| 2025-12-23 | $6.15 | $7.81 | 19,000 | — | — |
| 2025-12-22 | $6.50 | $8.25 | 39,600 | — | — |
| 2025-12-19 | $6.65 | $8.44 | 12,400 | — | — |
| 2025-12-18 | $6.99 | $8.87 | 12,400 | — | — |
| 2025-12-17 | $6.51 | $8.26 | 27,500 | — | — |
| 2025-12-16 | $6.73 | $8.54 | 1,100 | — | — |
| 2025-12-15 | $6.89 | $8.75 | 18,100 | — | — |
| 2025-12-12 | $7.01 | $8.90 | 1,900 | — | — |
| 2025-12-11 | $7.17 | $9.10 | 4,500 | — | — |
| 2025-12-10 | $7.05 | $8.95 | 8,700 | — | — |
| 2025-12-09 | $6.80 | $8.63 | 4,100 | — | — |
| 2025-12-08 | $6.65 | $8.44 | 10,200 | — | — |
| 2025-12-05 | $6.58 | $8.35 | 2,000 | — | — |
| 2025-12-04 | $6.49 | $8.24 | 7,800 | — | — |
| 2025-12-03 | $6.39 | $8.11 | 14,700 | — | — |
| 2025-12-02 | $5.88 | $7.46 | 35,400 | — | — |
| 2025-12-01 | $6.26 | $7.95 | 33,800 | — | — |
| 2025-11-28 | $6.29 | $7.98 | 9,800 | — | — |
| 2025-11-26 | $6.17 | $7.83 | 16,100 | — | — |
| 2025-11-25 | $6.35 | $8.06 | 4,000 | — | — |
| 2025-11-24 | $6.43 | $8.16 | 22,200 | — | — |
| 2025-11-21 | $6.16 | $7.82 | 10,300 | — | — |
| 2025-11-20 | $6.36 | $8.07 | 7,100 | — | — |
| 2025-11-19 | $6.31 | $8.01 | 8,300 | — | — |
| 2025-11-18 | $6.28 | $7.97 | 4,700 | — | — |
| 2025-11-17 | $6.43 | $8.16 | 24,300 | — | — |
| 2025-11-14 | $6.40 | $8.12 | 10,800 | — | — |
| 2025-11-13 | $6.63 | $8.42 | 6,300 | — | — |
| 2025-11-12 | $6.78 | $8.61 | 4,900 | — | — |
| 2025-11-11 | $6.53 | $8.29 | 2,800 | — | — |
| 2025-11-10 | $6.69 | $8.49 | 17,000 | — | — |
| 2025-11-07 | $6.39 | $8.11 | 9,200 | — | — |
| 2025-11-06 | $6.52 | $8.28 | 20,600 | — | — |
| 2025-11-05 | $6.51 | $8.26 | 15,700 | — | — |
| 2025-11-04 | $6.92 | $8.78 | 9,800 | — | — |
| 2025-11-03 | $7.10 | $9.01 | 16,100 | — | — |
| 2025-10-31 | $7.35 | $9.33 | 5,200 | — | — |
| 2025-10-30 | $7.42 | $9.42 | 8,300 | — | — |
| 2025-10-29 | $7.35 | $9.33 | 14,500 | — | — |
| 2025-10-28 | $7.28 | $9.24 | 10,700 | — | — |
| 2025-10-27 | $7.35 | $9.33 | 20,000 | — | — |
| 2025-10-24 | $7.33 | $9.30 | 34,700 | — | — |
| 2025-10-23 | $7.03 | $8.92 | 11,500 | — | — |
| 2025-10-22 | $6.97 | $8.85 | 13,400 | — | — |
| 2025-10-21 | $6.71 | $8.52 | 5,400 | — | — |
| 2025-10-20 | $6.61 | $8.39 | 6,000 | — | — |
| 2025-10-17 | $6.66 | $8.45 | 19,300 | — | — |
| 2025-10-16 | $7.22 | $9.16 | 5,900 | — | — |
| 2025-10-15 | $7.35 | $9.33 | 41,800 | — | — |
| 2025-10-14 | $7.04 | $8.94 | 10,500 | — | — |
| 2025-10-13 | $7.07 | $8.97 | 5,600 | — | — |
| 2025-10-10 | $6.90 | $8.76 | 19,400 | — | — |
| 2025-10-09 | $7.33 | $9.30 | 16,300 | — | — |
| 2025-10-08 | $7.39 | $9.38 | 53,100 | — | — |
| 2025-10-07 | $7.43 | $9.43 | 18,300 | — | — |
| 2025-10-06 | $7.13 | $9.05 | 8,300 | — | — |
| 2025-10-03 | $7.15 | $9.08 | 10,500 | — | — |
| 2025-10-02 | $7.00 | $8.88 | 14,400 | — | — |
| 2025-10-01 | $7.00 | $8.88 | 6,200 | — | — |
| 2025-09-30 | $7.04 | $8.94 | 10,800 | — | — |
| 2025-09-29 | $7.00 | $8.88 | 5,200 | — | — |
| 2025-09-26 | $7.18 | $9.11 | 5,100 | — | — |
| 2025-09-25 | $6.82 | $8.66 | 8,100 | — | — |
| 2025-09-24 | $7.29 | $9.25 | 11,100 | — | — |
| 2025-09-23 | $7.41 | $9.41 | 34,300 | — | — |
| 2025-09-22 | $7.35 | $9.33 | 42,700 | — | — |
| 2025-09-19 | $7.08 | $8.99 | 52,600 | — | — |
| 2025-09-18 | $7.40 | $9.39 | 16,700 | — | — |
| 2025-09-17 | $7.35 | $9.33 | 36,300 | — | — |
| 2025-09-16 | $7.26 | $9.21 | 4,600 | — | — |
| 2025-09-15 | $7.29 | $9.25 | 26,700 | — | — |
| 2025-09-12 | $7.49 | $9.51 | 17,400 | — | — |
| 2025-09-11 | $7.25 | $9.20 | 50,500 | — | — |
| 2025-09-10 | $7.00 | $8.88 | 28,300 | — | — |
| 2025-09-09 | $6.93 | $8.80 | 10,300 | — | — |
| 2025-09-08 | $7.08 | $8.99 | 33,500 | — | — |
| 2025-09-05 | $7.08 | $8.99 | 34,400 | — | — |
| 2025-09-04 | $7.20 | $9.14 | 22,800 | — | — |
| 2025-09-03 | $6.85 | $8.69 | 36,100 | — | — |
| 2025-09-02 | $7.20 | $9.14 | 20,500 | — | — |
| 2025-08-29 | $7.09 | $9.00 | 59,100 | — | — |
| 2025-08-28 | $6.72 | $8.53 | 27,500 | — | — |
| 2025-08-27 | $6.73 | $8.54 | 29,200 | — | — |
| 2025-08-26 | $7.09 | $9.00 | 15,000 | — | — |
| 2025-08-25 | $6.99 | $8.87 | 70,400 | — | — |
| 2025-08-22 | $7.10 | $9.01 | 67,100 | — | — |
| 2025-08-21 | $6.82 | $8.66 | 16,700 | — | — |
| 2025-08-20 | $6.84 | $8.68 | 42,500 | — | — |
| 2025-08-19 | $6.70 | $8.50 | 51,000 | — | — |
| 2025-08-18 | $6.99 | $8.87 | 221,800 | — | — |
| 2025-08-15 | $6.70 | $8.50 | 206,500 | — | — |
| 2025-08-14 | $5.63 | $7.15 | 92,500 | — | — |
| 2025-08-13 | $5.63 | $7.15 | 18,400 | — | — |
| 2025-08-12 | $6.05 | $7.68 | 53,300 | — | — |
| 2025-08-11 | $5.64 | $7.16 | 37,900 | — | — |
| 2025-08-08 | $5.15 | $6.54 | 23,600 | — | — |
| 2025-08-07 | $5.05 | $6.41 | 19,500 | — | — |
| 2025-08-06 | $5.00 | $6.35 | 24,500 | — | — |
| 2025-08-05 | $5.14 | $6.52 | 23,800 | — | — |
| 2025-08-04 | $4.88 | $6.19 | 10,200 | — | — |
| 2025-08-01 | $4.49 | $5.70 | 5,200 | — | — |
| 2025-07-31 | $4.86 | $6.17 | 38,400 | — | — |
| 2025-07-30 | $5.00 | $6.35 | 13,300 | — | — |
| 2025-07-29 | $4.79 | $6.08 | 4,200 | — | — |
| 2025-07-28 | $5.02 | $6.37 | 11,000 | — | — |
| 2025-07-25 | $4.96 | $6.30 | 5,200 | — | — |
| 2025-07-24 | $5.06 | $6.42 | 15,700 | — | — |
| 2025-07-23 | $5.01 | $6.36 | 23,200 | — | — |
| 2025-07-22 | $4.87 | $6.18 | 24,500 | — | — |
| 2025-07-21 | $4.99 | $6.33 | 28,800 | — | — |
| 2025-07-18 | $5.05 | $6.41 | 31,500 | — | — |
| 2025-07-17 | $4.91 | $6.23 | 15,200 | — | — |
| 2025-07-16 | $4.92 | $6.24 | 14,100 | — | — |
| 2025-07-15 | $4.78 | $6.07 | 43,500 | — | — |
| 2025-07-14 | $4.92 | $6.24 | 44,500 | — | — |
| 2025-07-11 | $4.99 | $6.33 | 48,400 | — | — |
| 2025-07-10 | $4.58 | $5.81 | 34,300 | — | — |
| 2025-07-09 | $4.55 | $5.78 | 65,700 | — | — |
| 2025-07-08 | $4.21 | $5.34 | 15,900 | — | — |
| 2025-07-07 | $3.95 | $5.01 | 16,500 | — | — |
| 2025-07-03 | $4.04 | $5.13 | 63,600 | — | — |
| 2025-07-02 | $4.25 | $5.39 | 37,200 | — | — |
| 2025-07-01 | $3.80 | $4.82 | 9,700 | — | — |
| 2025-06-30 | $3.73 | $4.73 | 12,200 | — | — |
| 2025-06-27 | $3.42 | $4.34 | 13,000 | — | — |
| 2025-06-26 | $3.35 | $4.25 | 129,000 | — | — |
| 2025-06-25 | $3.41 | $4.33 | 2,900 | — | — |
| 2025-06-24 | $3.51 | $4.46 | 3,800 | — | — |
| 2025-06-23 | $3.62 | $4.59 | 9,100 | — | — |
| 2025-06-20 | $3.56 | $4.52 | 3,600 | — | — |
| 2025-06-18 | $3.65 | $4.63 | 2,600 | — | — |
| 2025-06-17 | $3.64 | $4.62 | 16,400 | — | — |
| 2025-06-16 | $3.65 | $4.63 | 67,400 | — | — |
| 2025-06-13 | $3.69 | $4.68 | 19,000 | — | — |
| 2025-06-12 | $3.85 | $4.89 | 23,600 | — | — |
| 2025-06-11 | $3.59 | $4.56 | 13,600 | — | — |
| 2025-06-10 | $3.51 | $4.46 | 8,000 | — | — |
| 2025-06-09 | $3.45 | $4.38 | 1,700 | — | — |
| 2025-06-06 | $3.58 | $4.54 | 4,300 | — | — |
| 2025-06-05 | $3.61 | $4.58 | 5,200 | — | — |
| 2025-06-04 | $3.75 | $4.76 | 11,300 | — | — |
| 2025-06-03 | $3.67 | $4.66 | 27,600 | — | — |
| 2025-06-02 | $3.36 | $4.26 | 33,300 | — | — |
| 2025-05-30 | $3.14 | $3.99 | 9,700 | — | — |
| 2025-05-29 | $3.17 | $4.02 | 24,600 | — | — |
| 2025-05-28 | $3.05 | $3.87 | 5,100 | — | — |
| 2025-05-27 | $3.01 | $3.82 | 14,000 | — | — |
| 2025-05-23 | $3.02 | $3.83 | 5,700 | — | — |
| 2025-05-22 | $2.98 | $3.78 | 4,400 | — | — |
| 2025-05-21 | $2.95 | $3.74 | 37,100 | — | — |
| 2025-05-20 | $2.96 | $3.76 | 9,200 | — | — |
| 2025-05-19 | $3.06 | $3.88 | 49,000 | — | — |
| 2025-05-16 | $3.00 | $3.81 | 19,100 | — | — |
| 2025-05-15 | $3.10 | $3.93 | 42,500 | — | — |
| 2025-05-14 | $3.29 | $4.18 | 18,300 | — | — |
| 2025-05-13 | $3.48 | $4.42 | 20,000 | — | — |
| 2025-05-12 | $3.01 | $3.82 | 102,900 | — | — |
| 2025-05-09 | $2.81 | $3.57 | 16,800 | — | — |
| 2025-05-08 | $2.68 | $3.40 | 2,900 | — | — |
| 2025-05-07 | $2.76 | $3.50 | 3,800 | — | — |
| 2025-05-06 | $2.75 | $3.49 | 2,000 | — | — |
| 2025-05-05 | $2.80 | $3.55 | 1,800 | — | — |
| 2025-05-02 | $2.75 | $3.49 | 9,000 | — | — |
| 2025-05-01 | $2.74 | $3.48 | 10,500 | — | — |
| 2025-04-30 | $2.65 | $3.36 | 12,000 | — | — |
| 2025-04-29 | $2.69 | $3.41 | 16,700 | — | — |
| 2025-04-28 | $2.68 | $3.40 | 8,600 | — | — |
| 2025-04-25 | $2.57 | $3.26 | 2,800 | — | — |
| 2025-04-24 | $2.66 | $3.38 | 7,600 | — | — |
| 2025-04-23 | $2.50 | $3.17 | 3,200 | — | — |
| 2025-04-22 | $2.43 | $3.08 | 1,500 | — | — |
| 2025-04-21 | $2.34 | $2.97 | 2,400 | — | — |
| 2025-04-17 | $2.40 | $3.05 | 2,300 | — | — |
| 2025-04-16 | $2.41 | $3.06 | 3,100 | — | — |
| 2025-04-15 | $2.42 | $3.07 | 5,000 | — | — |
| 2025-04-14 | $2.51 | $3.19 | 5,500 | — | — |
| 2025-04-11 | $2.58 | $3.27 | 3,700 | — | — |
| 2025-04-10 | $2.63 | $3.34 | 0 | — | — |
| 2025-04-09 | $2.63 | $3.34 | 1,700 | — | — |
| 2025-04-08 | $2.56 | $3.25 | 3,200 | — | — |
| 2025-04-07 | $2.64 | $3.35 | 2,300 | — | — |
| 2025-04-04 | $2.63 | $3.34 | 3,900 | — | — |
| 2025-04-03 | $2.80 | $3.55 | 7,200 | — | — |
| 2025-04-02 | $2.80 | $3.55 | 4,600 | — | — |
| 2025-04-01 | $2.74 | $3.48 | 2,400 | — | — |
| 2025-03-31 | $2.76 | $3.50 | 3,200 | — | — |
| 2025-03-28 | $2.84 | $3.60 | 2,300 | — | — |
| 2025-03-27 | $2.83 | $3.59 | 5,200 | — | — |
| 2025-03-26 | $2.80 | $3.55 | 4,900 | — | — |
| 2025-03-25 | $2.79 | $3.54 | 3,600 | — | — |
| 2025-03-24 | $2.79 | $3.54 | 4,400 | — | — |
| 2025-03-21 | $2.80 | $3.55 | 3,500 | — | — |
| 2025-03-20 | $2.80 | $3.55 | 7,200 | — | — |
| 2025-03-19 | $2.82 | $3.58 | 5,500 | — | — |
| 2025-03-18 | $2.90 | $3.68 | 4,600 | — | — |
| 2025-03-17 | $2.83 | $3.59 | 11,300 | — | — |
| 2025-03-14 | $2.88 | $3.66 | 2,200 | — | — |
| 2025-03-13 | $2.84 | $3.60 | 1,300 | — | — |
| 2025-03-12 | $2.84 | $3.60 | 1,000 | — | — |
| 2025-03-11 | $2.91 | $3.69 | 5,500 | — | — |
| 2025-03-10 | $2.93 | $3.72 | 7,800 | — | — |
| 2025-03-07 | $2.95 | $3.74 | 1,200 | — | — |
| 2025-03-06 | $2.96 | $3.76 | 2,200 | — | — |
| 2025-03-05 | $2.93 | $3.72 | 4,200 | — | — |
| 2025-03-04 | $3.05 | $3.87 | 2,900 | — | — |
| 2025-03-03 | $3.16 | $4.01 | 1,900 | — | — |
| 2025-02-28 | $3.25 | $4.13 | 1,500 | — | — |
| 2025-02-27 | $3.26 | $4.14 | 0 | — | — |
| 2025-02-26 | $3.26 | $4.14 | 19,700 | — | — |
| 2025-02-25 | $3.16 | $4.01 | 2,300 | — | — |
| 2025-02-24 | $3.16 | $4.01 | 1,500 | — | — |
| 2025-02-21 | $3.25 | $4.13 | 900 | — | — |
| 2025-02-20 | $3.29 | $4.18 | 3,500 | — | — |
| 2025-02-19 | $3.29 | $4.18 | 6,200 | — | — |
| 2025-02-18 | $3.28 | $4.16 | 14,300 | — | — |
| 2025-02-14 | $3.67 | $4.66 | 500 | — | — |
| 2025-02-13 | $3.67 | $4.66 | 1,100 | — | — |
| 2025-02-12 | $3.60 | $4.57 | 2,700 | — | — |
| 2025-02-11 | $3.75 | $4.76 | 2,300 | — | — |
| 2025-02-10 | $3.90 | $4.95 | 6,700 | — | — |
| 2025-02-07 | $3.85 | $4.89 | 3,100 | — | — |
| 2025-02-06 | $3.70 | $4.70 | 2,800 | — | — |
| 2025-02-05 | $3.64 | $4.62 | 600 | — | — |
| 2025-02-04 | $3.64 | $4.62 | 1,200 | — | — |
| 2025-02-03 | $3.70 | $4.70 | 8,300 | — | — |
| 2025-01-31 | $3.88 | $4.92 | 1,900 | — | — |
| 2025-01-30 | $3.76 | $4.77 | 800 | — | — |
| 2025-01-29 | $3.70 | $4.70 | 500 | — | — |
| 2025-01-28 | $3.66 | $4.65 | 2,300 | — | — |
| 2025-01-27 | $3.71 | $4.71 | 2,100 | — | — |
| 2025-01-24 | $3.72 | $4.72 | 3,800 | — | — |
| 2025-01-23 | $3.72 | $4.72 | 4,400 | — | — |
| 2025-01-22 | $3.60 | $4.57 | 2,300 | — | — |
| 2025-01-21 | $3.64 | $4.62 | 14,700 | — | — |
| 2025-01-17 | $3.64 | $4.62 | 3,300 | — | — |
| 2025-01-16 | $3.57 | $4.53 | 2,500 | — | — |
| 2025-01-15 | $3.56 | $4.52 | 6,800 | — | — |
| 2025-01-14 | $3.55 | $4.51 | 15,100 | — | — |
| 2025-01-13 | $3.71 | $4.71 | 900 | — | — |
| 2025-01-10 | $3.65 | $4.63 | 2,500 | — | — |
| 2025-01-08 | $3.65 | $4.63 | 2,200 | — | — |
| 2025-01-07 | $3.60 | $4.57 | 16,500 | — | — |
| 2025-01-06 | $3.66 | $4.65 | 2,400 | — | — |
| 2025-01-03 | $3.67 | $4.66 | 6,600 | — | — |
| 2025-01-02 | $3.66 | $4.65 | 5,000 | — | — |