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
- 1994-05-18 to 2026-09-03
- 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 | $2.44 | $2.99 | 150,900 | — | — |
| 2025-12-30 | $2.18 | $2.67 | 46,200 | — | — |
| 2025-12-29 | $2.17 | $2.66 | 66,600 | — | — |
| 2025-12-26 | $2.32 | $2.84 | 49,300 | — | — |
| 2025-12-24 | $2.36 | $2.89 | 64,700 | — | — |
| 2025-12-23 | $2.53 | $3.10 | 117,100 | — | — |
| 2025-12-22 | $2.60 | $3.19 | 232,300 | — | — |
| 2025-12-19 | $2.24 | $2.74 | 311,900 | — | — |
| 2025-12-18 | $2.18 | $2.67 | 10,900 | — | — |
| 2025-12-17 | $2.19 | $2.68 | 30,300 | — | — |
| 2025-12-16 | $2.18 | $2.67 | 34,200 | — | — |
| 2025-12-15 | $2.24 | $2.74 | 32,000 | — | — |
| 2025-12-12 | $2.21 | $2.71 | 28,200 | — | — |
| 2025-12-11 | $2.23 | $2.73 | 32,300 | — | — |
| 2025-12-10 | $2.29 | $2.81 | 137,100 | — | — |
| 2025-12-09 | $2.16 | $2.65 | 16,700 | — | — |
| 2025-12-08 | $2.13 | $2.61 | 20,800 | — | — |
| 2025-12-05 | $2.08 | $2.55 | 15,300 | — | — |
| 2025-12-04 | $2.08 | $2.55 | 12,200 | — | — |
| 2025-12-03 | $2.06 | $2.52 | 8,200 | — | — |
| 2025-12-02 | $2.11 | $2.59 | 15,800 | — | — |
| 2025-12-01 | $2.16 | $2.65 | 28,400 | — | — |
| 2025-11-28 | $2.18 | $2.67 | 8,800 | — | — |
| 2025-11-26 | $2.13 | $2.61 | 13,500 | — | — |
| 2025-11-25 | $2.14 | $2.62 | 19,400 | — | — |
| 2025-11-24 | $2.11 | $2.59 | 39,400 | — | — |
| 2025-11-21 | $2.10 | $2.57 | 41,100 | — | — |
| 2025-11-20 | $2.10 | $2.57 | 9,700 | — | — |
| 2025-11-19 | $2.09 | $2.56 | 10,300 | — | — |
| 2025-11-18 | $2.09 | $2.56 | 9,500 | — | — |
| 2025-11-17 | $2.05 | $2.51 | 17,100 | — | — |
| 2025-11-14 | $2.07 | $2.54 | 12,400 | — | — |
| 2025-11-13 | $2.00 | $2.45 | 12,200 | — | — |
| 2025-11-12 | $2.02 | $2.48 | 12,800 | — | — |
| 2025-11-11 | $2.12 | $2.60 | 5,900 | — | — |
| 2025-11-10 | $2.14 | $2.62 | 10,400 | — | — |
| 2025-11-07 | $2.05 | $2.51 | 17,400 | — | — |
| 2025-11-06 | $2.12 | $2.60 | 19,900 | — | — |
| 2025-11-05 | $2.19 | $2.68 | 15,600 | — | — |
| 2025-11-04 | $2.09 | $2.56 | 24,400 | — | — |
| 2025-11-03 | $2.06 | $2.52 | 22,700 | — | — |
| 2025-10-31 | $1.99 | $2.44 | 15,300 | — | — |
| 2025-10-30 | $2.02 | $2.48 | 28,300 | — | — |
| 2025-10-29 | $1.97 | $2.41 | 29,800 | — | — |
| 2025-10-28 | $2.07 | $2.54 | 8,800 | — | — |
| 2025-10-27 | $2.04 | $2.50 | 17,500 | — | — |
| 2025-10-24 | $2.07 | $2.54 | 25,200 | — | — |
| 2025-10-23 | $2.00 | $2.45 | 23,400 | — | — |
| 2025-10-22 | $2.04 | $2.50 | 14,500 | — | — |
| 2025-10-21 | $2.10 | $2.57 | 18,500 | — | — |
| 2025-10-20 | $2.10 | $2.57 | 22,200 | — | — |
| 2025-10-17 | $2.06 | $2.52 | 43,300 | — | — |
| 2025-10-16 | $2.05 | $2.51 | 46,400 | — | — |
| 2025-10-15 | $2.18 | $2.67 | 45,700 | — | — |
| 2025-10-14 | $2.31 | $2.83 | 17,100 | — | — |
| 2025-10-13 | $2.23 | $2.73 | 11,100 | — | — |
| 2025-10-10 | $2.16 | $2.65 | 28,200 | — | — |
| 2025-10-09 | $2.28 | $2.79 | 19,300 | — | — |
| 2025-10-08 | $2.38 | $2.92 | 43,900 | — | — |
| 2025-10-07 | $2.28 | $2.79 | 25,900 | — | — |
| 2025-10-06 | $2.37 | $2.90 | 48,900 | — | — |
| 2025-10-03 | $2.39 | $2.93 | 57,900 | — | — |
| 2025-10-02 | $2.27 | $2.78 | 22,400 | — | — |
| 2025-10-01 | $2.26 | $2.77 | 36,800 | — | — |
| 2025-09-30 | $2.13 | $2.61 | 62,500 | — | — |
| 2025-09-29 | $2.09 | $2.56 | 17,700 | — | — |
| 2025-09-26 | $2.14 | $2.62 | 25,600 | — | — |
| 2025-09-25 | $2.15 | $2.63 | 29,200 | — | — |
| 2025-09-24 | $2.24 | $2.74 | 14,100 | — | — |
| 2025-09-23 | $2.24 | $2.74 | 24,500 | — | — |
| 2025-09-22 | $2.23 | $2.73 | 20,900 | — | — |
| 2025-09-19 | $2.34 | $2.87 | 57,500 | — | — |
| 2025-09-18 | $2.33 | $2.86 | 71,800 | — | — |
| 2025-09-17 | $2.21 | $2.71 | 85,200 | — | — |
| 2025-09-16 | $2.25 | $2.76 | 179,300 | — | — |
| 2025-09-15 | $2.24 | $2.74 | 90,600 | — | — |
| 2025-09-12 | $2.11 | $2.59 | 163,500 | — | — |
| 2025-09-11 | $1.91 | $2.34 | 47,900 | — | — |
| 2025-09-10 | $1.95 | $2.39 | 147,600 | — | — |
| 2025-09-09 | $2.09 | $2.56 | 79,200 | — | — |
| 2025-09-08 | $2.06 | $2.52 | 95,600 | — | — |
| 2025-09-05 | $2.08 | $2.55 | 167,300 | — | — |
| 2025-09-04 | $2.25 | $2.76 | 6,093,200 | — | — |
| 2025-09-03 | $2.17 | $2.66 | 62,200 | — | — |
| 2025-09-02 | $1.99 | $2.44 | 22,000 | — | — |
| 2025-08-29 | $1.93 | $2.36 | 9,700 | — | — |
| 2025-08-28 | $1.99 | $2.44 | 18,300 | — | — |
| 2025-08-27 | $2.00 | $2.45 | 15,200 | — | — |
| 2025-08-26 | $2.04 | $2.50 | 72,800 | — | — |
| 2025-08-25 | $1.93 | $2.36 | 13,000 | — | — |
| 2025-08-22 | $1.86 | $2.28 | 12,600 | — | — |
| 2025-08-21 | $1.83 | $2.24 | 22,500 | — | — |
| 2025-08-20 | $1.86 | $2.28 | 14,300 | — | — |
| 2025-08-19 | $1.89 | $2.32 | 21,700 | — | — |
| 2025-08-18 | $1.91 | $2.34 | 15,400 | — | — |
| 2025-08-15 | $1.92 | $2.35 | 3,500 | — | — |
| 2025-08-14 | $1.97 | $2.41 | 11,600 | — | — |
| 2025-08-13 | $1.95 | $2.39 | 15,200 | — | — |
| 2025-08-12 | $1.99 | $2.44 | 11,500 | — | — |
| 2025-08-11 | $1.99 | $2.44 | 19,600 | — | — |
| 2025-08-08 | $1.96 | $2.40 | 16,400 | — | — |
| 2025-08-07 | $1.95 | $2.39 | 2,500 | — | — |
| 2025-08-06 | $1.92 | $2.35 | 9,900 | — | — |
| 2025-08-05 | $1.94 | $2.38 | 10,000 | — | — |
| 2025-08-04 | $1.92 | $2.35 | 22,900 | — | — |
| 2025-08-01 | $1.90 | $2.33 | 23,500 | — | — |
| 2025-07-31 | $1.88 | $2.30 | 42,600 | — | — |
| 2025-07-30 | $1.97 | $2.41 | 19,600 | — | — |
| 2025-07-29 | $1.98 | $2.43 | 34,900 | — | — |
| 2025-07-28 | $2.03 | $2.49 | 178,600 | — | — |
| 2025-07-25 | $2.05 | $2.51 | 4,200 | — | — |
| 2025-07-24 | $2.06 | $2.52 | 49,900 | — | — |
| 2025-07-23 | $2.05 | $2.51 | 14,400 | — | — |
| 2025-07-22 | $2.01 | $2.46 | 97,200 | — | — |
| 2025-07-21 | $2.03 | $2.49 | 31,200 | — | — |
| 2025-07-18 | $2.01 | $2.46 | 14,600 | — | — |
| 2025-07-17 | $2.02 | $2.48 | 17,400 | — | — |
| 2025-07-16 | $2.06 | $2.52 | 15,600 | — | — |
| 2025-07-15 | $2.03 | $2.49 | 37,300 | — | — |
| 2025-07-14 | $2.07 | $2.54 | 33,600 | — | — |
| 2025-07-11 | $2.07 | $2.54 | 14,700 | — | — |
| 2025-07-10 | $2.11 | $2.59 | 112,200 | — | — |
| 2025-07-09 | $2.10 | $2.57 | 11,900 | — | — |
| 2025-07-08 | $2.10 | $2.57 | 26,500 | — | — |
| 2025-07-07 | $2.12 | $2.60 | 38,100 | — | — |
| 2025-07-03 | $2.19 | $2.68 | 51,700 | — | — |
| 2025-07-02 | $2.11 | $2.59 | 24,000 | — | — |
| 2025-07-01 | $2.02 | $2.48 | 46,300 | — | — |
| 2025-06-30 | $2.21 | $2.71 | 16,100 | — | — |
| 2025-06-27 | $2.30 | $2.82 | 37,500 | — | — |
| 2025-06-26 | $2.32 | $2.84 | 205,100 | — | — |
| 2025-06-25 | $2.03 | $2.49 | 39,500 | — | — |
| 2025-06-24 | $2.08 | $2.55 | 38,200 | — | — |
| 2025-06-23 | $2.07 | $2.54 | 62,800 | — | — |
| 2025-06-20 | $1.96 | $2.40 | 22,100 | — | — |
| 2025-06-18 | $2.08 | $2.55 | 14,200 | — | — |
| 2025-06-17 | $2.05 | $2.51 | 22,900 | — | — |
| 2025-06-16 | $2.02 | $2.48 | 41,000 | — | — |
| 2025-06-13 | $2.15 | $2.63 | 41,500 | — | — |
| 2025-06-12 | $1.96 | $2.40 | 46,800 | — | — |
| 2025-06-11 | $1.93 | $2.36 | 171,000 | — | — |
| 2025-06-10 | $2.07 | $2.54 | 134,700 | — | — |
| 2025-06-09 | $1.97 | $2.41 | 10,400 | — | — |
| 2025-06-06 | $2.00 | $2.45 | 21,400 | — | — |
| 2025-06-05 | $2.00 | $2.45 | 26,500 | — | — |
| 2025-06-04 | $1.95 | $2.39 | 12,000 | — | — |
| 2025-06-03 | $1.95 | $2.39 | 40,800 | — | — |
| 2025-06-02 | $1.94 | $2.38 | 46,700 | — | — |
| 2025-05-30 | $1.97 | $2.41 | 38,400 | — | — |
| 2025-05-29 | $2.03 | $2.49 | 95,200 | — | — |
| 2025-05-28 | $1.80 | $2.21 | 19,700 | — | — |
| 2025-05-27 | $1.81 | $2.22 | 61,600 | — | — |
| 2025-05-23 | $1.93 | $2.36 | 183,700 | — | — |
| 2025-05-22 | $1.60 | $1.96 | 6,800 | — | — |
| 2025-05-21 | $1.61 | $1.97 | 22,900 | — | — |
| 2025-05-20 | $1.64 | $2.01 | 6,300 | — | — |
| 2025-05-19 | $1.63 | $2.00 | 5,800 | — | — |
| 2025-05-16 | $1.68 | $2.06 | 32,700 | — | — |
| 2025-05-15 | $1.64 | $2.01 | 13,000 | — | — |
| 2025-05-14 | $1.67 | $2.05 | 8,200 | — | — |
| 2025-05-13 | $1.64 | $2.01 | 32,500 | — | — |
| 2025-05-12 | $1.60 | $1.96 | 3,000 | — | — |
| 2025-05-09 | $1.62 | $1.99 | 6,100 | — | — |
| 2025-05-08 | $1.64 | $2.01 | 2,300 | — | — |
| 2025-05-07 | $1.64 | $2.01 | 6,600 | — | — |
| 2025-05-06 | $1.55 | $1.90 | 9,500 | — | — |
| 2025-05-05 | $1.63 | $2.00 | 9,700 | — | — |
| 2025-05-02 | $1.64 | $2.01 | 20,000 | — | — |
| 2025-05-01 | $1.65 | $2.02 | 2,100 | — | — |
| 2025-04-30 | $1.63 | $2.00 | 20,400 | — | — |
| 2025-04-29 | $1.67 | $2.05 | 8,600 | — | — |
| 2025-04-28 | $1.68 | $2.06 | 3,500 | — | — |
| 2025-04-25 | $1.70 | $2.08 | 5,200 | — | — |
| 2025-04-24 | $1.70 | $2.08 | 4,700 | — | — |
| 2025-04-23 | $1.72 | $2.11 | 13,800 | — | — |
| 2025-04-22 | $1.64 | $2.01 | 50,800 | — | — |
| 2025-04-21 | $1.64 | $2.01 | 14,500 | — | — |
| 2025-04-17 | $1.77 | $2.17 | 6,100 | — | — |
| 2025-04-16 | $1.75 | $2.14 | 9,500 | — | — |
| 2025-04-15 | $1.78 | $2.18 | 64,300 | — | — |
| 2025-04-14 | $1.60 | $1.96 | 29,800 | — | — |
| 2025-04-11 | $1.58 | $1.94 | 3,400 | — | — |
| 2025-04-10 | $1.52 | $1.86 | 22,400 | — | — |
| 2025-04-09 | $1.58 | $1.94 | 18,800 | — | — |
| 2025-04-08 | $1.60 | $1.96 | 21,700 | — | — |
| 2025-04-07 | $1.63 | $2.00 | 52,100 | — | — |
| 2025-04-04 | $1.63 | $2.00 | 27,600 | — | — |
| 2025-04-03 | $1.63 | $2.00 | 10,400 | — | — |
| 2025-04-02 | $1.63 | $2.00 | 7,500 | — | — |
| 2025-04-01 | $1.65 | $2.02 | 18,600 | — | — |
| 2025-03-31 | $1.61 | $1.97 | 10,400 | — | — |
| 2025-03-28 | $1.61 | $1.97 | 11,700 | — | — |
| 2025-03-27 | $1.62 | $1.99 | 3,900 | — | — |
| 2025-03-26 | $1.67 | $2.05 | 2,700 | — | — |
| 2025-03-25 | $1.63 | $2.00 | 5,300 | — | — |
| 2025-03-24 | $1.69 | $2.07 | 20,000 | — | — |
| 2025-03-21 | $1.63 | $2.00 | 14,500 | — | — |
| 2025-03-20 | $1.61 | $1.97 | 6,100 | — | — |
| 2025-03-19 | $1.58 | $1.94 | 5,600 | — | — |
| 2025-03-18 | $1.64 | $2.01 | 8,900 | — | — |
| 2025-03-17 | $1.57 | $1.92 | 7,100 | — | — |
| 2025-03-14 | $1.61 | $1.97 | 12,200 | — | — |
| 2025-03-13 | $1.60 | $1.96 | 14,400 | — | — |
| 2025-03-12 | $1.65 | $2.02 | 17,300 | — | — |
| 2025-03-11 | $1.49 | $1.83 | 21,000 | — | — |
| 2025-03-10 | $1.52 | $1.86 | 30,600 | — | — |
| 2025-03-07 | $1.57 | $1.92 | 21,300 | — | — |
| 2025-03-06 | $1.54 | $1.89 | 26,300 | — | — |
| 2025-03-05 | $1.61 | $1.97 | 24,900 | — | — |
| 2025-03-04 | $1.62 | $1.99 | 29,500 | — | — |
| 2025-03-03 | $1.66 | $2.03 | 24,100 | — | — |
| 2025-02-28 | $1.84 | $2.25 | 92,900 | — | — |
| 2025-02-27 | $1.77 | $2.17 | 45,600 | — | — |
| 2025-02-26 | $1.84 | $2.25 | 16,200 | — | — |
| 2025-02-25 | $1.83 | $2.24 | 29,000 | — | — |
| 2025-02-24 | $1.89 | $2.32 | 35,300 | — | — |
| 2025-02-21 | $1.93 | $2.36 | 58,600 | — | — |
| 2025-02-20 | $2.02 | $2.48 | 42,000 | — | — |
| 2025-02-19 | $2.04 | $2.50 | 38,400 | — | — |
| 2025-02-18 | $2.10 | $2.57 | 26,200 | — | — |
| 2025-02-14 | $2.08 | $2.55 | 19,700 | — | — |
| 2025-02-13 | $2.05 | $2.51 | 45,500 | — | — |
| 2025-02-12 | $2.15 | $2.63 | 44,300 | — | — |
| 2025-02-11 | $2.21 | $2.71 | 36,400 | — | — |
| 2025-02-10 | $2.25 | $2.76 | 28,900 | — | — |
| 2025-02-07 | $2.26 | $2.77 | 29,000 | — | — |
| 2025-02-06 | $2.25 | $2.76 | 61,900 | — | — |
| 2025-02-05 | $2.34 | $2.87 | 69,400 | — | — |
| 2025-02-04 | $2.21 | $2.71 | 84,800 | — | — |
| 2025-02-03 | $2.16 | $2.65 | 77,500 | — | — |
| 2025-01-31 | $2.14 | $2.62 | 51,500 | — | — |
| 2025-01-30 | $2.19 | $2.68 | 101,700 | — | — |
| 2025-01-29 | $2.03 | $2.49 | 17,300 | — | — |
| 2025-01-28 | $2.02 | $2.48 | 68,400 | — | — |
| 2025-01-27 | $2.09 | $2.56 | 240,100 | — | — |
| 2025-01-24 | $2.13 | $2.61 | 59,700 | — | — |
| 2025-01-23 | $2.25 | $2.76 | 161,300 | — | — |
| 2025-01-22 | $2.15 | $2.63 | 204,900 | — | — |
| 2025-01-21 | $2.24 | $2.74 | 293,500 | — | — |
| 2025-01-17 | $1.94 | $2.38 | 32,500 | — | — |
| 2025-01-16 | $2.13 | $2.61 | 37,100 | — | — |
| 2025-01-15 | $2.13 | $2.61 | 22,000 | — | — |
| 2025-01-14 | $2.08 | $2.55 | 49,300 | — | — |
| 2025-01-13 | $1.96 | $2.40 | 102,100 | — | — |
| 2025-01-10 | $2.16 | $2.65 | 80,100 | — | — |
| 2025-01-08 | $2.12 | $2.60 | 205,800 | — | — |
| 2025-01-07 | $2.52 | $3.09 | 259,500 | — | — |
| 2025-01-06 | $3.05 | $3.74 | 1,341,800 | — | — |
| 2025-01-03 | $2.65 | $3.25 | 3,310,200 | — | — |
| 2025-01-02 | $1.67 | $2.05 | 83,800 | — | — |