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
- 1980-03-17 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 | $3.50 | $4.02 | 117,000 | — | — |
| 2025-12-30 | $3.47 | $3.99 | 141,900 | — | — |
| 2025-12-29 | $3.44 | $3.95 | 150,300 | — | — |
| 2025-12-26 | $3.38 | $3.89 | 39,600 | — | — |
| 2025-12-24 | $3.32 | $3.82 | 11,400 | — | — |
| 2025-12-23 | $3.28 | $3.77 | 90,000 | — | — |
| 2025-12-22 | $3.26 | $3.75 | 102,300 | — | — |
| 2025-12-19 | $3.33 | $3.83 | 95,500 | — | — |
| 2025-12-18 | $3.44 | $3.95 | 39,100 | — | — |
| 2025-12-17 | $3.36 | $3.86 | 73,300 | — | — |
| 2025-12-16 | $3.37 | $3.87 | 133,300 | — | — |
| 2025-12-15 | $3.56 | $4.09 | 54,300 | — | — |
| 2025-12-12 | $3.55 | $4.08 | 56,300 | — | — |
| 2025-12-11 | $3.49 | $4.01 | 23,600 | — | — |
| 2025-12-10 | $3.52 | $4.05 | 98,700 | — | — |
| 2025-12-09 | $3.62 | $4.16 | 87,600 | — | — |
| 2025-12-08 | $3.69 | $4.24 | 173,500 | — | — |
| 2025-12-05 | $3.13 | $3.60 | 212,800 | — | — |
| 2025-12-04 | $3.29 | $3.78 | 160,700 | — | — |
| 2025-12-03 | $3.50 | $4.02 | 95,400 | — | — |
| 2025-12-02 | $3.56 | $4.09 | 19,300 | — | — |
| 2025-12-01 | $3.45 | $3.97 | 38,400 | — | — |
| 2025-11-28 | $3.49 | $4.01 | 10,400 | — | — |
| 2025-11-26 | $3.44 | $3.95 | 91,100 | — | — |
| 2025-11-25 | $3.36 | $3.86 | 71,900 | — | — |
| 2025-11-24 | $2.98 | $3.43 | 87,100 | — | — |
| 2025-11-21 | $3.05 | $3.51 | 67,900 | — | — |
| 2025-11-20 | $3.15 | $3.62 | 122,500 | — | — |
| 2025-11-19 | $3.17 | $3.64 | 50,800 | — | — |
| 2025-11-18 | $3.22 | $3.70 | 94,500 | — | — |
| 2025-11-17 | $3.36 | $3.86 | 43,000 | — | — |
| 2025-11-14 | $3.45 | $3.97 | 52,000 | — | — |
| 2025-11-13 | $3.54 | $4.07 | 39,300 | — | — |
| 2025-11-12 | $3.58 | $4.12 | 49,100 | — | — |
| 2025-11-11 | $3.70 | $4.25 | 66,000 | — | — |
| 2025-11-10 | $3.63 | $4.17 | 81,800 | — | — |
| 2025-11-07 | $3.84 | $4.41 | 91,100 | — | — |
| 2025-11-06 | $4.02 | $4.62 | 73,300 | — | — |
| 2025-11-05 | $4.13 | $4.75 | 79,400 | — | — |
| 2025-11-04 | $4.39 | $5.05 | 57,500 | — | — |
| 2025-11-03 | $4.33 | $4.98 | 48,500 | — | — |
| 2025-10-31 | $4.46 | $5.13 | 58,300 | — | — |
| 2025-10-30 | $4.41 | $5.07 | 32,400 | — | — |
| 2025-10-29 | $4.37 | $5.02 | 56,500 | — | — |
| 2025-10-28 | $4.41 | $5.07 | 28,000 | — | — |
| 2025-10-27 | $4.46 | $5.13 | 55,800 | — | — |
| 2025-10-24 | $4.37 | $5.02 | 10,700 | — | — |
| 2025-10-23 | $4.40 | $5.06 | 24,200 | — | — |
| 2025-10-22 | $4.36 | $5.01 | 73,100 | — | — |
| 2025-10-21 | $4.35 | $5.00 | 77,900 | — | — |
| 2025-10-20 | $4.50 | $5.17 | 40,900 | — | — |
| 2025-10-17 | $4.51 | $5.18 | 33,600 | — | — |
| 2025-10-16 | $4.57 | $5.25 | 40,900 | — | — |
| 2025-10-15 | $4.63 | $5.32 | 35,000 | — | — |
| 2025-10-14 | $4.58 | $5.26 | 32,500 | — | — |
| 2025-10-13 | $4.65 | $5.35 | 45,700 | — | — |
| 2025-10-10 | $4.58 | $5.26 | 49,400 | — | — |
| 2025-10-09 | $4.64 | $5.33 | 66,700 | — | — |
| 2025-10-08 | $4.68 | $5.38 | 30,700 | — | — |
| 2025-10-07 | $4.68 | $5.38 | 17,200 | — | — |
| 2025-10-06 | $4.63 | $5.32 | 77,800 | — | — |
| 2025-10-03 | $4.61 | $5.30 | 62,000 | — | — |
| 2025-10-02 | $4.44 | $5.10 | 85,400 | — | — |
| 2025-10-01 | $4.72 | $5.43 | 169,500 | — | — |
| 2025-09-30 | $4.76 | $5.47 | 20,300 | — | — |
| 2025-09-29 | $4.77 | $5.48 | 16,600 | — | — |
| 2025-09-26 | $4.75 | $5.46 | 20,300 | — | — |
| 2025-09-25 | $4.63 | $5.32 | 32,600 | — | — |
| 2025-09-24 | $4.72 | $5.43 | 37,400 | — | — |
| 2025-09-23 | $4.70 | $5.40 | 24,000 | — | — |
| 2025-09-22 | $4.68 | $5.38 | 21,400 | — | — |
| 2025-09-19 | $4.65 | $5.35 | 55,300 | — | — |
| 2025-09-18 | $4.69 | $5.39 | 42,300 | — | — |
| 2025-09-17 | $4.53 | $5.21 | 44,000 | — | — |
| 2025-09-16 | $4.61 | $5.30 | 61,000 | — | — |
| 2025-09-15 | $4.54 | $5.22 | 26,800 | — | — |
| 2025-09-12 | $4.51 | $5.18 | 61,000 | — | — |
| 2025-09-11 | $4.46 | $5.13 | 32,200 | — | — |
| 2025-09-10 | $4.52 | $5.20 | 37,500 | — | — |
| 2025-09-09 | $4.44 | $5.10 | 109,400 | — | — |
| 2025-09-08 | $4.45 | $5.12 | 77,700 | — | — |
| 2025-09-05 | $4.49 | $5.16 | 23,600 | — | — |
| 2025-09-04 | $4.42 | $5.08 | 19,500 | — | — |
| 2025-09-03 | $4.37 | $5.02 | 39,600 | — | — |
| 2025-09-02 | $4.39 | $5.05 | 8,300 | — | — |
| 2025-08-29 | $4.42 | $5.08 | 20,700 | — | — |
| 2025-08-28 | $4.44 | $5.10 | 33,400 | — | — |
| 2025-08-27 | $4.45 | $5.12 | 68,800 | — | — |
| 2025-08-26 | $4.46 | $5.13 | 37,100 | — | — |
| 2025-08-25 | $4.41 | $5.07 | 125,900 | — | — |
| 2025-08-22 | $4.41 | $5.07 | 67,500 | — | — |
| 2025-08-21 | $4.40 | $5.06 | 144,200 | — | — |
| 2025-08-20 | $4.45 | $5.12 | 154,200 | — | — |
| 2025-08-19 | $4.49 | $5.16 | 34,900 | — | — |
| 2025-08-18 | $4.34 | $4.99 | 52,100 | — | — |
| 2025-08-15 | $4.40 | $5.06 | 33,300 | — | — |
| 2025-08-14 | $4.52 | $5.20 | 33,000 | — | — |
| 2025-08-13 | $4.52 | $5.20 | 22,200 | — | — |
| 2025-08-12 | $4.46 | $5.13 | 20,000 | — | — |
| 2025-08-11 | $4.43 | $5.09 | 19,700 | — | — |
| 2025-08-08 | $4.49 | $5.16 | 14,900 | — | — |
| 2025-08-07 | $4.65 | $5.35 | 44,200 | — | — |
| 2025-08-06 | $4.54 | $5.22 | 12,100 | — | — |
| 2025-08-05 | $4.59 | $5.28 | 19,600 | — | — |
| 2025-08-04 | $4.59 | $5.28 | 108,800 | — | — |
| 2025-08-01 | $4.48 | $5.15 | 29,800 | — | — |
| 2025-07-31 | $4.54 | $5.22 | 21,900 | — | — |
| 2025-07-30 | $4.62 | $5.31 | 66,000 | — | — |
| 2025-07-29 | $4.68 | $5.38 | 57,100 | — | — |
| 2025-07-28 | $4.68 | $5.38 | 18,600 | — | — |
| 2025-07-25 | $4.73 | $5.44 | 26,500 | — | — |
| 2025-07-24 | $4.69 | $5.39 | 18,300 | — | — |
| 2025-07-23 | $4.73 | $5.44 | 46,500 | — | — |
| 2025-07-22 | $4.70 | $5.40 | 72,600 | — | — |
| 2025-07-21 | $4.67 | $5.37 | 23,000 | — | — |
| 2025-07-18 | $4.65 | $5.35 | 58,600 | — | — |
| 2025-07-17 | $4.67 | $5.37 | 53,200 | — | — |
| 2025-07-16 | $4.66 | $5.36 | 41,800 | — | — |
| 2025-07-15 | $4.61 | $5.30 | 33,700 | — | — |
| 2025-07-14 | $4.83 | $5.55 | 34,900 | — | — |
| 2025-07-11 | $4.83 | $5.55 | 36,100 | — | — |
| 2025-07-10 | $4.91 | $5.64 | 19,200 | — | — |
| 2025-07-09 | $4.91 | $5.64 | 14,500 | — | — |
| 2025-07-08 | $4.89 | $5.62 | 39,600 | — | — |
| 2025-07-07 | $4.95 | $5.69 | 32,200 | — | — |
| 2025-07-03 | $5.00 | $5.75 | 48,400 | — | — |
| 2025-07-02 | $5.03 | $5.78 | 31,000 | — | — |
| 2025-07-01 | $5.02 | $5.77 | 49,400 | — | — |
| 2025-06-30 | $5.22 | $6.00 | 12,900 | — | — |
| 2025-06-27 | $5.24 | $6.02 | 75,100 | — | — |
| 2025-06-26 | $5.14 | $5.91 | 43,300 | — | — |
| 2025-06-25 | $5.25 | $6.04 | 83,300 | — | — |
| 2025-06-24 | $4.87 | $5.60 | 58,700 | — | — |
| 2025-06-23 | $4.76 | $5.47 | 40,100 | — | — |
| 2025-06-20 | $4.73 | $5.44 | 93,500 | — | — |
| 2025-06-18 | $4.92 | $5.66 | 53,400 | — | — |
| 2025-06-17 | $4.94 | $5.68 | 24,000 | — | — |
| 2025-06-16 | $4.91 | $5.64 | 46,500 | — | — |
| 2025-06-13 | $5.01 | $5.76 | 17,800 | — | — |
| 2025-06-12 | $5.16 | $5.93 | 45,500 | — | — |
| 2025-06-11 | $5.26 | $6.05 | 71,100 | — | — |
| 2025-06-10 | $5.25 | $6.04 | 48,000 | — | — |
| 2025-06-09 | $4.97 | $5.71 | 56,500 | — | — |
| 2025-06-06 | $5.01 | $5.76 | 17,600 | — | — |
| 2025-06-05 | $4.95 | $5.69 | 68,600 | — | — |
| 2025-06-04 | $4.88 | $5.61 | 16,600 | — | — |
| 2025-06-03 | $4.92 | $5.66 | 8,700 | — | — |
| 2025-06-02 | $4.95 | $5.69 | 37,000 | — | — |
| 2025-05-30 | $5.02 | $5.77 | 21,600 | — | — |
| 2025-05-29 | $4.95 | $5.69 | 22,700 | — | — |
| 2025-05-28 | $4.95 | $5.69 | 14,200 | — | — |
| 2025-05-27 | $4.97 | $5.71 | 26,300 | — | — |
| 2025-05-23 | $4.93 | $5.67 | 22,500 | — | — |
| 2025-05-22 | $5.07 | $5.83 | 64,500 | — | — |
| 2025-05-21 | $5.13 | $5.90 | 286,500 | — | — |
| 2025-05-20 | $4.62 | $5.31 | 157,400 | — | — |
| 2025-05-19 | $4.70 | $5.40 | 29,100 | — | — |
| 2025-05-16 | $4.66 | $5.36 | 37,900 | — | — |
| 2025-05-15 | $4.86 | $5.59 | 38,900 | — | — |
| 2025-05-14 | $4.71 | $5.41 | 71,600 | — | — |
| 2025-05-13 | $4.89 | $5.62 | 98,700 | — | — |
| 2025-05-12 | $4.68 | $5.38 | 39,300 | — | — |
| 2025-05-09 | $4.68 | $5.38 | 42,400 | — | — |
| 2025-05-08 | $4.72 | $5.43 | 33,900 | — | — |
| 2025-05-07 | $4.62 | $5.31 | 30,100 | — | — |
| 2025-05-06 | $4.73 | $5.44 | 36,100 | — | — |
| 2025-05-05 | $4.68 | $5.38 | 401,800 | — | — |
| 2025-05-02 | $5.14 | $5.91 | 97,200 | — | — |
| 2025-05-01 | $5.04 | $5.79 | 147,700 | — | — |
| 2025-04-30 | $5.09 | $5.85 | 41,300 | — | — |
| 2025-04-29 | $5.18 | $5.95 | 46,500 | — | — |
| 2025-04-28 | $5.35 | $6.15 | 24,600 | — | — |
| 2025-04-25 | $5.44 | $6.25 | 49,200 | — | — |
| 2025-04-24 | $5.42 | $6.23 | 61,000 | — | — |
| 2025-04-23 | $5.31 | $6.10 | 62,300 | — | — |
| 2025-04-22 | $5.17 | $5.94 | 77,400 | — | — |
| 2025-04-21 | $5.25 | $6.04 | 61,300 | — | — |
| 2025-04-17 | $5.30 | $6.09 | 221,000 | — | — |
| 2025-04-16 | $4.62 | $5.31 | 51,000 | — | — |
| 2025-04-15 | $4.67 | $5.37 | 68,000 | — | — |
| 2025-04-14 | $4.82 | $5.54 | 93,800 | — | — |
| 2025-04-11 | $4.64 | $5.33 | 112,100 | — | — |
| 2025-04-10 | $4.69 | $5.39 | 87,400 | — | — |
| 2025-04-09 | $4.53 | $5.21 | 71,100 | — | — |
| 2025-04-08 | $4.32 | $4.97 | 84,800 | — | — |
| 2025-04-07 | $4.46 | $5.13 | 65,800 | — | — |
| 2025-04-04 | $4.71 | $5.41 | 34,500 | — | — |
| 2025-04-03 | $4.67 | $5.37 | 56,300 | — | — |
| 2025-04-02 | $4.86 | $5.59 | 38,200 | — | — |
| 2025-04-01 | $4.70 | $5.40 | 38,600 | — | — |
| 2025-03-31 | $4.81 | $5.53 | 30,300 | — | — |
| 2025-03-28 | $4.69 | $5.39 | 53,500 | — | — |
| 2025-03-27 | $4.90 | $5.63 | 24,200 | — | — |
| 2025-03-26 | $4.80 | $5.52 | 56,000 | — | — |
| 2025-03-25 | $4.75 | $5.46 | 66,300 | — | — |
| 2025-03-24 | $4.96 | $5.70 | 63,400 | — | — |
| 2025-03-21 | $4.99 | $5.74 | 58,000 | — | — |
| 2025-03-20 | $5.04 | $5.79 | 44,200 | — | — |
| 2025-03-19 | $4.98 | $5.72 | 72,700 | — | — |
| 2025-03-18 | $5.18 | $5.95 | 64,900 | — | — |
| 2025-03-17 | $4.96 | $5.70 | 50,300 | — | — |
| 2025-03-14 | $5.15 | $5.92 | 32,000 | — | — |
| 2025-03-13 | $5.09 | $5.85 | 120,500 | — | — |
| 2025-03-12 | $5.21 | $5.99 | 38,500 | — | — |
| 2025-03-11 | $5.26 | $6.05 | 50,600 | — | — |
| 2025-03-10 | $5.27 | $6.06 | 63,000 | — | — |
| 2025-03-07 | $5.47 | $6.29 | 45,900 | — | — |
| 2025-03-06 | $5.30 | $6.09 | 29,000 | — | — |
| 2025-03-05 | $5.51 | $6.33 | 35,600 | — | — |
| 2025-03-04 | $5.36 | $6.16 | 68,300 | — | — |
| 2025-03-03 | $5.41 | $6.22 | 60,200 | — | — |
| 2025-02-28 | $5.67 | $6.52 | 31,300 | — | — |
| 2025-02-27 | $5.69 | $6.54 | 123,600 | — | — |
| 2025-02-26 | $5.69 | $6.54 | 54,400 | — | — |
| 2025-02-25 | $5.55 | $6.38 | 41,500 | — | — |
| 2025-02-24 | $5.42 | $6.23 | 79,700 | — | — |
| 2025-02-21 | $5.58 | $6.41 | 61,100 | — | — |
| 2025-02-20 | $5.72 | $6.58 | 29,000 | — | — |
| 2025-02-19 | $5.95 | $6.84 | 52,500 | — | — |
| 2025-02-18 | $5.83 | $6.70 | 71,200 | — | — |
| 2025-02-14 | $5.82 | $6.69 | 92,900 | — | — |
| 2025-02-13 | $5.65 | $6.49 | 164,500 | — | — |
| 2025-02-12 | $5.08 | $5.84 | 102,300 | — | — |
| 2025-02-11 | $5.16 | $5.93 | 132,700 | — | — |
| 2025-02-10 | $5.56 | $6.39 | 102,300 | — | — |
| 2025-02-07 | $5.59 | $6.43 | 103,200 | — | — |
| 2025-02-06 | $5.61 | $6.45 | 280,300 | — | — |
| 2025-02-05 | $6.24 | $7.17 | 22,200 | — | — |
| 2025-02-04 | $6.20 | $7.13 | 33,300 | — | — |
| 2025-02-03 | $6.25 | $7.18 | 55,400 | — | — |
| 2025-01-31 | $6.33 | $7.28 | 55,400 | — | — |
| 2025-01-30 | $6.16 | $7.08 | 32,200 | — | — |
| 2025-01-29 | $6.29 | $7.23 | 52,300 | — | — |
| 2025-01-28 | $6.01 | $6.91 | 54,500 | — | — |
| 2025-01-27 | $6.03 | $6.93 | 63,700 | — | — |
| 2025-01-24 | $6.18 | $7.10 | 50,200 | — | — |
| 2025-01-23 | $6.14 | $7.06 | 92,600 | — | — |
| 2025-01-22 | $6.01 | $6.91 | 84,100 | — | — |
| 2025-01-21 | $6.19 | $7.12 | 37,300 | — | — |
| 2025-01-17 | $6.26 | $7.20 | 72,900 | — | — |
| 2025-01-16 | $6.17 | $7.09 | 63,900 | — | — |
| 2025-01-15 | $5.89 | $6.77 | 37,100 | — | — |
| 2025-01-14 | $5.67 | $6.52 | 32,500 | — | — |
| 2025-01-13 | $5.66 | $6.51 | 27,000 | — | — |
| 2025-01-10 | $5.72 | $6.58 | 46,800 | — | — |
| 2025-01-08 | $5.97 | $6.86 | 36,100 | — | — |
| 2025-01-07 | $6.04 | $6.94 | 44,200 | — | — |
| 2025-01-06 | $6.13 | $7.05 | 56,200 | — | — |
| 2025-01-03 | $6.09 | $7.00 | 18,400 | — | — |
| 2025-01-02 | $6.03 | $6.93 | 73,500 | — | — |