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
- 1972-06-01 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 | $2.76 | $3.21 | 435,300 | — | — |
| 2025-12-30 | $2.78 | $3.24 | 497,500 | — | — |
| 2025-12-29 | $2.84 | $3.31 | 548,600 | — | — |
| 2025-12-26 | $2.86 | $3.33 | 390,700 | — | — |
| 2025-12-24 | $2.81 | $3.27 | 176,400 | — | — |
| 2025-12-23 | $2.78 | $3.24 | 505,100 | — | — |
| 2025-12-22 | $2.82 | $3.28 | 395,700 | — | — |
| 2025-12-19 | $2.81 | $3.27 | 1,598,700 | — | — |
| 2025-12-18 | $2.80 | $3.26 | 565,800 | — | — |
| 2025-12-17 | $2.80 | $3.26 | 575,700 | — | — |
| 2025-12-16 | $2.84 | $3.31 | 670,200 | — | — |
| 2025-12-15 | $2.88 | $3.35 | 688,600 | — | — |
| 2025-12-12 | $2.93 | $3.41 | 574,300 | — | — |
| 2025-12-11 | $2.99 | $3.48 | 622,600 | — | — |
| 2025-12-10 | $3.03 | $3.53 | 1,911,400 | — | — |
| 2025-12-09 | $2.80 | $3.26 | 429,000 | — | — |
| 2025-12-08 | $2.78 | $3.24 | 377,400 | — | — |
| 2025-12-05 | $2.82 | $3.28 | 673,000 | — | — |
| 2025-12-04 | $2.81 | $3.27 | 634,100 | — | — |
| 2025-12-03 | $2.76 | $3.21 | 1,044,400 | — | — |
| 2025-12-02 | $2.63 | $3.06 | 450,200 | — | — |
| 2025-12-01 | $2.65 | $3.09 | 602,100 | — | — |
| 2025-11-28 | $2.68 | $3.12 | 354,100 | — | — |
| 2025-11-26 | $2.64 | $3.07 | 726,100 | — | — |
| 2025-11-25 | $2.54 | $2.96 | 507,300 | — | — |
| 2025-11-24 | $2.50 | $2.91 | 841,100 | — | — |
| 2025-11-21 | $2.49 | $2.90 | 914,700 | — | — |
| 2025-11-20 | $2.39 | $2.78 | 603,500 | — | — |
| 2025-11-19 | $2.47 | $2.88 | 626,900 | — | — |
| 2025-11-18 | $2.54 | $2.96 | 563,300 | — | — |
| 2025-11-17 | $2.55 | $2.97 | 649,000 | — | — |
| 2025-11-14 | $2.64 | $3.07 | 621,400 | — | — |
| 2025-11-13 | $2.68 | $3.12 | 506,600 | — | — |
| 2025-11-12 | $2.79 | $3.25 | 412,300 | — | — |
| 2025-11-11 | $2.82 | $3.28 | 742,700 | — | — |
| 2025-11-10 | $2.80 | $3.26 | 1,037,800 | — | — |
| 2025-11-07 | $2.72 | $3.17 | 1,255,400 | — | — |
| 2025-11-06 | $2.69 | $3.13 | 2,673,100 | — | — |
| 2025-11-05 | $3.37 | $3.92 | 930,800 | — | — |
| 2025-11-04 | $3.37 | $3.92 | 512,100 | — | — |
| 2025-11-03 | $3.47 | $4.04 | 460,400 | — | — |
| 2025-10-31 | $3.57 | $4.16 | 365,900 | — | — |
| 2025-10-30 | $3.49 | $4.06 | 480,900 | — | — |
| 2025-10-29 | $3.53 | $4.11 | 764,700 | — | — |
| 2025-10-28 | $3.70 | $4.31 | 388,900 | — | — |
| 2025-10-27 | $3.76 | $4.38 | 430,000 | — | — |
| 2025-10-24 | $3.86 | $4.50 | 531,800 | — | — |
| 2025-10-23 | $3.74 | $4.36 | 366,600 | — | — |
| 2025-10-22 | $3.78 | $4.40 | 402,700 | — | — |
| 2025-10-21 | $3.78 | $4.40 | 633,600 | — | — |
| 2025-10-20 | $3.68 | $4.29 | 587,400 | — | — |
| 2025-10-17 | $3.52 | $4.10 | 507,700 | — | — |
| 2025-10-16 | $3.58 | $4.17 | 512,600 | — | — |
| 2025-10-15 | $3.71 | $4.32 | 468,200 | — | — |
| 2025-10-14 | $3.65 | $4.25 | 606,900 | — | — |
| 2025-10-13 | $3.68 | $4.29 | 567,700 | — | — |
| 2025-10-10 | $3.69 | $4.30 | 1,060,000 | — | — |
| 2025-10-09 | $3.95 | $4.60 | 1,088,400 | — | — |
| 2025-10-08 | $3.80 | $4.43 | 494,400 | — | — |
| 2025-10-07 | $3.75 | $4.37 | 605,300 | — | — |
| 2025-10-06 | $3.89 | $4.53 | 486,900 | — | — |
| 2025-10-03 | $3.92 | $4.57 | 450,700 | — | — |
| 2025-10-02 | $3.84 | $4.47 | 554,700 | — | — |
| 2025-10-01 | $3.89 | $4.53 | 551,500 | — | — |
| 2025-09-30 | $3.90 | $4.54 | 453,500 | — | — |
| 2025-09-29 | $3.93 | $4.58 | 701,800 | — | — |
| 2025-09-26 | $3.98 | $4.64 | 601,700 | — | — |
| 2025-09-25 | $3.93 | $4.58 | 477,100 | — | — |
| 2025-09-24 | $4.02 | $4.68 | 765,800 | — | — |
| 2025-09-23 | $3.96 | $4.61 | 679,600 | — | — |
| 2025-09-22 | $4.10 | $4.78 | 528,600 | — | — |
| 2025-09-19 | $4.02 | $4.68 | 1,424,900 | — | — |
| 2025-09-18 | $4.07 | $4.74 | 477,900 | — | — |
| 2025-09-17 | $3.99 | $4.65 | 604,500 | — | — |
| 2025-09-16 | $4.00 | $4.66 | 542,800 | — | — |
| 2025-09-15 | $3.99 | $4.65 | 354,400 | — | — |
| 2025-09-12 | $3.95 | $4.60 | 380,900 | — | — |
| 2025-09-11 | $4.08 | $4.75 | 704,700 | — | — |
| 2025-09-10 | $3.87 | $4.51 | 574,600 | — | — |
| 2025-09-09 | $3.92 | $4.57 | 698,400 | — | — |
| 2025-09-08 | $4.02 | $4.68 | 720,900 | — | — |
| 2025-09-05 | $3.88 | $4.52 | 445,100 | — | — |
| 2025-09-04 | $3.82 | $4.45 | 562,100 | — | — |
| 2025-09-03 | $3.83 | $4.46 | 1,061,200 | — | — |
| 2025-09-02 | $3.82 | $4.45 | 974,700 | — | — |
| 2025-08-29 | $3.91 | $4.55 | 781,600 | — | — |
| 2025-08-28 | $3.92 | $4.57 | 694,200 | — | — |
| 2025-08-27 | $3.93 | $4.58 | 690,600 | — | — |
| 2025-08-26 | $3.99 | $4.65 | 792,800 | — | — |
| 2025-08-25 | $3.99 | $4.65 | 1,093,900 | — | — |
| 2025-08-22 | $4.19 | $4.88 | 925,700 | — | — |
| 2025-08-21 | $3.86 | $4.50 | 436,800 | — | — |
| 2025-08-20 | $3.83 | $4.46 | 671,300 | — | — |
| 2025-08-19 | $3.89 | $4.53 | 595,800 | — | — |
| 2025-08-18 | $3.89 | $4.53 | 430,900 | — | — |
| 2025-08-15 | $3.94 | $4.59 | 1,498,300 | — | — |
| 2025-08-14 | $3.89 | $4.53 | 797,000 | — | — |
| 2025-08-13 | $3.99 | $4.65 | 1,178,000 | — | — |
| 2025-08-12 | $3.82 | $4.45 | 1,282,400 | — | — |
| 2025-08-11 | $3.69 | $4.30 | 1,054,300 | — | — |
| 2025-08-08 | $3.79 | $4.41 | 1,214,300 | — | — |
| 2025-08-07 | $3.95 | $4.60 | 820,200 | — | — |
| 2025-08-06 | $3.94 | $4.59 | 948,900 | — | — |
| 2025-08-05 | $4.04 | $4.71 | 1,104,000 | — | — |
| 2025-08-04 | $4.03 | $4.69 | 1,090,800 | — | — |
| 2025-08-01 | $3.91 | $4.55 | 1,083,700 | — | — |
| 2025-07-31 | $4.13 | $4.81 | 1,015,100 | — | — |
| 2025-07-30 | $4.06 | $4.73 | 699,600 | — | — |
| 2025-07-29 | $4.15 | $4.83 | 419,800 | — | — |
| 2025-07-28 | $4.28 | $4.98 | 420,600 | — | — |
| 2025-07-25 | $4.35 | $5.07 | 487,900 | — | — |
| 2025-07-24 | $4.43 | $5.16 | 748,800 | — | — |
| 2025-07-23 | $4.47 | $5.21 | 556,500 | — | — |
| 2025-07-22 | $4.36 | $5.08 | 759,000 | — | — |
| 2025-07-21 | $4.23 | $4.93 | 370,800 | — | — |
| 2025-07-18 | $4.26 | $4.96 | 511,100 | — | — |
| 2025-07-17 | $4.13 | $4.81 | 490,200 | — | — |
| 2025-07-16 | $4.07 | $4.74 | 548,000 | — | — |
| 2025-07-15 | $3.99 | $4.65 | 553,700 | — | — |
| 2025-07-14 | $4.11 | $4.79 | 468,400 | — | — |
| 2025-07-11 | $4.09 | $4.76 | 518,300 | — | — |
| 2025-07-10 | $4.27 | $4.97 | 362,500 | — | — |
| 2025-07-09 | $4.36 | $5.08 | 320,900 | — | — |
| 2025-07-08 | $4.40 | $5.12 | 559,000 | — | — |
| 2025-07-07 | $4.36 | $5.08 | 513,300 | — | — |
| 2025-07-03 | $4.53 | $5.28 | 290,700 | — | — |
| 2025-07-02 | $4.41 | $5.14 | 532,200 | — | — |
| 2025-07-01 | $4.59 | $5.35 | 706,500 | — | — |
| 2025-06-30 | $4.53 | $5.28 | 680,500 | — | — |
| 2025-06-27 | $4.49 | $5.23 | 2,468,000 | — | — |
| 2025-06-26 | $4.61 | $5.37 | 424,800 | — | — |
| 2025-06-25 | $4.62 | $5.38 | 572,400 | — | — |
| 2025-06-24 | $4.50 | $5.24 | 889,700 | — | — |
| 2025-06-23 | $4.13 | $4.81 | 601,300 | — | — |
| 2025-06-20 | $4.15 | $4.83 | 1,583,400 | — | — |
| 2025-06-18 | $4.28 | $4.98 | 516,500 | — | — |
| 2025-06-17 | $4.37 | $5.09 | 480,900 | — | — |
| 2025-06-16 | $4.52 | $5.26 | 517,100 | — | — |
| 2025-06-13 | $4.43 | $5.16 | 714,700 | — | — |
| 2025-06-12 | $4.86 | $5.66 | 618,100 | — | — |
| 2025-06-11 | $4.96 | $5.78 | 950,800 | — | — |
| 2025-06-10 | $4.66 | $5.43 | 366,000 | — | — |
| 2025-06-09 | $4.59 | $5.35 | 358,700 | — | — |
| 2025-06-06 | $4.58 | $5.33 | 445,500 | — | — |
| 2025-06-05 | $4.42 | $5.15 | 508,100 | — | — |
| 2025-06-04 | $4.53 | $5.28 | 616,000 | — | — |
| 2025-06-03 | $4.67 | $5.44 | 890,800 | — | — |
| 2025-06-02 | $4.63 | $5.39 | 637,500 | — | — |
| 2025-05-30 | $4.77 | $5.56 | 546,600 | — | — |
| 2025-05-29 | $4.86 | $5.66 | 407,400 | — | — |
| 2025-05-28 | $4.82 | $5.61 | 385,100 | — | — |
| 2025-05-27 | $4.92 | $5.73 | 520,700 | — | — |
| 2025-05-23 | $4.76 | $5.54 | 606,000 | — | — |
| 2025-05-22 | $4.87 | $5.67 | 577,000 | — | — |
| 2025-05-21 | $4.99 | $5.81 | 651,500 | — | — |
| 2025-05-20 | $5.23 | $6.09 | 433,100 | — | — |
| 2025-05-19 | $5.24 | $6.10 | 731,800 | — | — |
| 2025-05-16 | $5.37 | $6.25 | 582,200 | — | — |
| 2025-05-15 | $5.48 | $6.38 | 522,500 | — | — |
| 2025-05-14 | $5.52 | $6.43 | 1,322,400 | — | — |
| 2025-05-13 | $5.73 | $6.67 | 2,053,100 | — | — |
| 2025-05-12 | $5.19 | $6.04 | 977,000 | — | — |
| 2025-05-09 | $4.85 | $5.65 | 520,700 | — | — |
| 2025-05-08 | $4.99 | $5.81 | 662,800 | — | — |
| 2025-05-07 | $4.74 | $5.52 | 451,800 | — | — |
| 2025-05-06 | $4.67 | $5.44 | 607,700 | — | — |
| 2025-05-05 | $4.88 | $5.68 | 1,187,400 | — | — |
| 2025-05-02 | $4.53 | $5.28 | 962,900 | — | — |
| 2025-05-01 | $4.05 | $4.72 | 2,302,700 | — | — |
| 2025-04-30 | $3.97 | $4.62 | 1,225,400 | — | — |
| 2025-04-29 | $3.96 | $4.61 | 819,800 | — | — |
| 2025-04-28 | $3.98 | $4.64 | 354,400 | — | — |
| 2025-04-25 | $4.08 | $4.75 | 237,700 | — | — |
| 2025-04-24 | $4.06 | $4.73 | 482,100 | — | — |
| 2025-04-23 | $4.07 | $4.74 | 425,600 | — | — |
| 2025-04-22 | $3.98 | $4.64 | 403,100 | — | — |
| 2025-04-21 | $3.82 | $4.45 | 386,100 | — | — |
| 2025-04-17 | $3.93 | $4.58 | 279,400 | — | — |
| 2025-04-16 | $3.86 | $4.50 | 304,300 | — | — |
| 2025-04-15 | $3.93 | $4.58 | 357,500 | — | — |
| 2025-04-14 | $3.90 | $4.54 | 407,800 | — | — |
| 2025-04-11 | $3.83 | $4.46 | 409,800 | — | — |
| 2025-04-10 | $3.77 | $4.39 | 537,200 | — | — |
| 2025-04-09 | $3.96 | $4.61 | 1,488,600 | — | — |
| 2025-04-08 | $3.71 | $4.32 | 575,800 | — | — |
| 2025-04-07 | $3.78 | $4.40 | 749,400 | — | — |
| 2025-04-04 | $3.94 | $4.59 | 705,800 | — | — |
| 2025-04-03 | $4.13 | $4.81 | 557,700 | — | — |
| 2025-04-02 | $4.56 | $5.31 | 574,000 | — | — |
| 2025-04-01 | $4.52 | $5.26 | 478,500 | — | — |
| 2025-03-31 | $4.59 | $5.35 | 550,600 | — | — |
| 2025-03-28 | $4.62 | $5.38 | 390,000 | — | — |
| 2025-03-27 | $4.65 | $5.42 | 444,300 | — | — |
| 2025-03-26 | $4.60 | $5.36 | 590,800 | — | — |
| 2025-03-25 | $4.53 | $5.28 | 484,100 | — | — |
| 2025-03-24 | $4.46 | $5.19 | 463,100 | — | — |
| 2025-03-21 | $4.24 | $4.94 | 1,653,400 | — | — |
| 2025-03-20 | $4.19 | $4.88 | 611,300 | — | — |
| 2025-03-19 | $4.26 | $4.96 | 493,300 | — | — |
| 2025-03-18 | $4.18 | $4.87 | 407,200 | — | — |
| 2025-03-17 | $4.34 | $5.05 | 393,300 | — | — |
| 2025-03-14 | $4.21 | $4.90 | 379,000 | — | — |
| 2025-03-13 | $3.90 | $4.54 | 353,000 | — | — |
| 2025-03-12 | $3.96 | $4.61 | 633,000 | — | — |
| 2025-03-11 | $3.97 | $4.62 | 444,300 | — | — |
| 2025-03-10 | $4.03 | $4.69 | 679,700 | — | — |
| 2025-03-07 | $4.17 | $4.86 | 413,800 | — | — |
| 2025-03-06 | $4.06 | $4.73 | 510,500 | — | — |
| 2025-03-05 | $4.28 | $4.98 | 463,500 | — | — |
| 2025-03-04 | $4.11 | $4.79 | 585,100 | — | — |
| 2025-03-03 | $4.21 | $4.90 | 747,600 | — | — |
| 2025-02-28 | $4.31 | $5.02 | 623,700 | — | — |
| 2025-02-27 | $4.23 | $4.93 | 958,200 | — | — |
| 2025-02-26 | $4.41 | $5.14 | 1,051,300 | — | — |
| 2025-02-25 | $4.30 | $5.01 | 672,200 | — | — |
| 2025-02-24 | $4.48 | $5.22 | 687,200 | — | — |
| 2025-02-21 | $4.70 | $5.47 | 996,300 | — | — |
| 2025-02-20 | $5.09 | $5.93 | 1,656,400 | — | — |
| 2025-02-19 | $5.94 | $6.92 | 1,685,500 | — | — |
| 2025-02-18 | $6.69 | $7.79 | 595,000 | — | — |
| 2025-02-14 | $6.72 | $7.83 | 189,200 | — | — |
| 2025-02-13 | $6.91 | $8.05 | 252,700 | — | — |
| 2025-02-12 | $6.79 | $7.91 | 270,900 | — | — |
| 2025-02-11 | $6.99 | $8.14 | 374,800 | — | — |
| 2025-02-10 | $7.13 | $8.30 | 432,000 | — | — |
| 2025-02-07 | $6.93 | $8.07 | 371,300 | — | — |
| 2025-02-06 | $7.15 | $8.33 | 307,900 | — | — |
| 2025-02-05 | $7.07 | $8.23 | 392,100 | — | — |
| 2025-02-04 | $6.85 | $7.98 | 277,600 | — | — |
| 2025-02-03 | $6.54 | $7.62 | 218,000 | — | — |
| 2025-01-31 | $6.66 | $7.76 | 427,900 | — | — |
| 2025-01-30 | $6.76 | $7.87 | 558,700 | — | — |
| 2025-01-29 | $6.43 | $7.49 | 303,600 | — | — |
| 2025-01-28 | $6.80 | $7.92 | 498,200 | — | — |
| 2025-01-27 | $6.44 | $7.50 | 354,800 | — | — |
| 2025-01-24 | $6.72 | $7.83 | 270,100 | — | — |
| 2025-01-23 | $6.68 | $7.78 | 233,500 | — | — |
| 2025-01-22 | $6.72 | $7.83 | 302,000 | — | — |
| 2025-01-21 | $6.87 | $8.00 | 284,200 | — | — |
| 2025-01-17 | $6.77 | $7.88 | 389,800 | — | — |
| 2025-01-16 | $6.59 | $7.68 | 272,700 | — | — |
| 2025-01-15 | $6.62 | $7.71 | 356,000 | — | — |
| 2025-01-14 | $6.40 | $7.45 | 454,900 | — | — |
| 2025-01-13 | $6.29 | $7.33 | 316,400 | — | — |
| 2025-01-10 | $6.27 | $7.30 | 338,200 | — | — |
| 2025-01-08 | $6.47 | $7.54 | 335,300 | — | — |
| 2025-01-07 | $6.55 | $7.63 | 467,800 | — | — |
| 2025-01-06 | $6.69 | $7.79 | 539,700 | — | — |
| 2025-01-03 | $6.67 | $7.77 | 273,300 | — | — |
| 2025-01-02 | $6.47 | $7.54 | 554,000 | — | — |