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
- 1981-11-12 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 | $5.16 | $6.13 | 23,400 | — | — |
| 2025-12-30 | $4.81 | $5.71 | 20,600 | — | — |
| 2025-12-29 | $5.11 | $6.07 | 20,200 | — | — |
| 2025-12-26 | $5.00 | $5.94 | 37,900 | — | — |
| 2025-12-24 | $4.91 | $5.83 | 13,000 | — | — |
| 2025-12-23 | $5.02 | $5.96 | 18,500 | — | — |
| 2025-12-22 | $5.07 | $6.02 | 21,100 | — | — |
| 2025-12-19 | $4.98 | $5.91 | 18,700 | — | — |
| 2025-12-18 | $4.91 | $5.83 | 15,600 | — | — |
| 2025-12-17 | $4.96 | $5.89 | 24,400 | — | — |
| 2025-12-16 | $4.98 | $5.91 | 18,900 | — | — |
| 2025-12-15 | $4.96 | $5.89 | 42,700 | — | — |
| 2025-12-12 | $4.75 | $5.64 | 25,700 | — | — |
| 2025-12-11 | $4.86 | $5.77 | 33,700 | — | — |
| 2025-12-10 | $4.64 | $5.51 | 36,800 | — | — |
| 2025-12-09 | $4.48 | $5.32 | 39,200 | — | — |
| 2025-12-08 | $4.13 | $4.90 | 77,300 | — | — |
| 2025-12-05 | $4.43 | $5.26 | 18,600 | — | — |
| 2025-12-04 | $4.25 | $5.05 | 67,300 | — | — |
| 2025-12-03 | $4.30 | $5.11 | 12,300 | — | — |
| 2025-12-02 | $4.22 | $5.01 | 23,900 | — | — |
| 2025-12-01 | $4.19 | $4.98 | 24,800 | — | — |
| 2025-11-28 | $4.39 | $5.21 | 33,000 | — | — |
| 2025-11-26 | $4.00 | $4.75 | 24,400 | — | — |
| 2025-11-25 | $3.95 | $4.69 | 22,700 | — | — |
| 2025-11-24 | $3.99 | $4.74 | 38,900 | — | — |
| 2025-11-21 | $3.96 | $4.70 | 61,800 | — | — |
| 2025-11-20 | $3.88 | $4.61 | 75,100 | — | — |
| 2025-11-19 | $3.83 | $4.55 | 43,900 | — | — |
| 2025-11-18 | $4.01 | $4.76 | 19,100 | — | — |
| 2025-11-17 | $4.11 | $4.88 | 39,000 | — | — |
| 2025-11-14 | $4.30 | $5.11 | 48,700 | — | — |
| 2025-11-13 | $4.26 | $5.06 | 11,500 | — | — |
| 2025-11-12 | $4.30 | $5.11 | 21,400 | — | — |
| 2025-11-11 | $4.41 | $5.24 | 8,100 | — | — |
| 2025-11-10 | $4.47 | $5.31 | 35,200 | — | — |
| 2025-11-07 | $4.55 | $5.40 | 50,100 | — | — |
| 2025-11-06 | $4.46 | $5.30 | 21,500 | — | — |
| 2025-11-05 | $4.71 | $5.59 | 31,400 | — | — |
| 2025-11-04 | $4.33 | $5.14 | 54,100 | — | — |
| 2025-11-03 | $4.62 | $5.49 | 51,700 | — | — |
| 2025-10-31 | $4.90 | $5.82 | 48,700 | — | — |
| 2025-10-30 | $4.90 | $5.82 | 45,000 | — | — |
| 2025-10-29 | $4.92 | $5.84 | 29,000 | — | — |
| 2025-10-28 | $4.78 | $5.68 | 146,400 | — | — |
| 2025-10-27 | $5.07 | $6.02 | 80,300 | — | — |
| 2025-10-24 | $5.43 | $6.45 | 68,500 | — | — |
| 2025-10-23 | $5.24 | $6.22 | 68,300 | — | — |
| 2025-10-22 | $5.02 | $5.96 | 120,600 | — | — |
| 2025-10-21 | $5.67 | $6.73 | 269,500 | — | — |
| 2025-10-20 | $4.89 | $5.81 | 54,700 | — | — |
| 2025-10-17 | $4.77 | $5.66 | 51,100 | — | — |
| 2025-10-16 | $5.13 | $6.09 | 117,300 | — | — |
| 2025-10-15 | $5.70 | $6.77 | 263,200 | — | — |
| 2025-10-14 | $6.07 | $7.21 | 277,000 | — | — |
| 2025-10-13 | $5.43 | $6.45 | 326,200 | — | — |
| 2025-10-10 | $4.38 | $5.20 | 130,200 | — | — |
| 2025-10-09 | $4.58 | $5.44 | 134,600 | — | — |
| 2025-10-08 | $4.43 | $5.26 | 93,500 | — | — |
| 2025-10-07 | $4.40 | $5.23 | 157,700 | — | — |
| 2025-10-06 | $4.99 | $5.93 | 121,000 | — | — |
| 2025-10-03 | $4.74 | $5.63 | 112,000 | — | — |
| 2025-10-02 | $4.60 | $5.46 | 150,800 | — | — |
| 2025-10-01 | $4.78 | $5.68 | 525,000 | — | — |
| 2025-09-30 | $3.99 | $4.74 | 243,700 | — | — |
| 2025-09-29 | $4.28 | $5.08 | 219,800 | — | — |
| 2025-09-26 | $4.23 | $5.02 | 411,100 | — | — |
| 2025-09-25 | $6.33 | $6.33 | 170,600 | — | — |
| 2025-09-24 | $7.13 | $7.13 | 123,700 | — | — |
| 2025-09-23 | $6.85 | $6.85 | 141,400 | — | — |
| 2025-09-22 | $7.34 | $7.34 | 217,900 | — | — |
| 2025-09-19 | $6.72 | $6.72 | 574,900 | — | — |
| 2025-09-18 | $6.55 | $6.55 | 615,000 | — | — |
| 2025-09-17 | $6.26 | $6.26 | 221,300 | — | — |
| 2025-09-16 | $6.54 | $6.54 | 184,100 | — | — |
| 2025-09-15 | $6.35 | $6.35 | 379,100 | — | — |
| 2025-09-12 | $5.82 | $5.82 | 152,500 | — | — |
| 2025-09-11 | $5.49 | $5.49 | 231,400 | — | — |
| 2025-09-10 | $5.08 | $5.08 | 263,200 | — | — |
| 2025-09-09 | $5.13 | $5.13 | 755,300 | — | — |
| 2025-09-08 | $6.70 | $6.70 | 731,900 | — | — |
| 2025-09-05 | $8.02 | $8.02 | 707,300 | — | — |
| 2025-09-04 | $7.29 | $7.29 | 1,759,500 | — | — |
| 2025-09-03 | $6.45 | $6.45 | 2,989,500 | — | — |
| 2025-09-02 | $5.78 | $5.78 | 65,266,400 | — | — |
| 2025-08-29 | $3.30 | $3.30 | 91,200 | — | — |
| 2025-08-28 | $3.45 | $3.45 | 27,100 | — | — |
| 2025-08-27 | $3.40 | $3.40 | 25,500 | — | — |
| 2025-08-26 | $3.31 | $3.31 | 21,300 | — | — |
| 2025-08-25 | $3.28 | $3.28 | 49,600 | — | — |
| 2025-08-22 | $3.57 | $3.57 | 68,900 | — | — |
| 2025-08-21 | $3.27 | $3.27 | 68,300 | — | — |
| 2025-08-20 | $2.95 | $2.95 | 49,900 | — | — |
| 2025-08-19 | $3.22 | $3.22 | 201,100 | — | — |
| 2025-08-18 | $3.40 | $3.40 | 47,000 | — | — |
| 2025-08-15 | $3.44 | $3.44 | 11,400 | — | — |
| 2025-08-14 | $3.30 | $3.30 | 25,100 | — | — |
| 2025-08-13 | $3.48 | $3.48 | 16,000 | — | — |
| 2025-08-12 | $3.45 | $3.45 | 17,100 | — | — |
| 2025-08-11 | $3.37 | $3.37 | 21,900 | — | — |
| 2025-08-08 | $3.33 | $3.33 | 11,100 | — | — |
| 2025-08-07 | $3.33 | $3.33 | 12,300 | — | — |
| 2025-08-06 | $3.27 | $3.27 | 8,800 | — | — |
| 2025-08-05 | $3.32 | $3.32 | 26,600 | — | — |
| 2025-08-04 | $3.28 | $3.28 | 28,000 | — | — |
| 2025-08-01 | $3.11 | $3.11 | 42,200 | — | — |
| 2025-07-31 | $3.38 | $3.38 | 129,300 | — | — |
| 2025-07-30 | $3.50 | $3.50 | 74,000 | — | — |
| 2025-07-29 | $3.56 | $3.56 | 222,300 | — | — |
| 2025-07-28 | $3.40 | $3.40 | 64,300 | — | — |
| 2025-07-25 | $3.48 | $3.48 | 173,300 | — | — |
| 2025-07-24 | $3.05 | $3.05 | 17,100 | — | — |
| 2025-07-23 | $3.13 | $3.13 | 5,600 | — | — |
| 2025-07-22 | $3.11 | $3.11 | 17,500 | — | — |
| 2025-07-21 | $3.09 | $3.09 | 24,500 | — | — |
| 2025-07-18 | $3.29 | $3.29 | 13,200 | — | — |
| 2025-07-17 | $3.49 | $3.49 | 18,300 | — | — |
| 2025-07-16 | $3.26 | $3.26 | 22,700 | — | — |
| 2025-07-15 | $3.10 | $3.10 | 25,500 | — | — |
| 2025-07-14 | $3.17 | $3.17 | 16,200 | — | — |
| 2025-07-11 | $3.33 | $3.33 | 20,500 | — | — |
| 2025-07-10 | $3.56 | $3.56 | 22,600 | — | — |
| 2025-07-09 | $3.62 | $3.62 | 14,700 | — | — |
| 2025-07-08 | $3.64 | $3.64 | 39,500 | — | — |
| 2025-07-07 | $3.67 | $3.67 | 143,700 | — | — |
| 2025-07-03 | $3.32 | $3.32 | 87,100 | — | — |
| 2025-07-02 | $3.10 | $3.10 | 10,000 | — | — |
| 2025-07-01 | $3.02 | $3.02 | 13,100 | — | — |
| 2025-06-30 | $3.05 | $3.05 | 26,700 | — | — |
| 2025-06-27 | $2.87 | $2.87 | 39,200 | — | — |
| 2025-06-26 | $3.00 | $3.00 | 19,400 | — | — |
| 2025-06-25 | $3.08 | $3.08 | 9,500 | — | — |
| 2025-06-24 | $3.11 | $3.11 | 7,300 | — | — |
| 2025-06-23 | $3.20 | $3.20 | 23,400 | — | — |
| 2025-06-20 | $3.11 | $3.11 | 24,400 | — | — |
| 2025-06-18 | $3.06 | $3.06 | 13,200 | — | — |
| 2025-06-17 | $3.11 | $3.11 | 23,400 | — | — |
| 2025-06-16 | $3.05 | $3.05 | 29,300 | — | — |
| 2025-06-13 | $3.11 | $3.11 | 16,200 | — | — |
| 2025-06-12 | $3.07 | $3.07 | 12,200 | — | — |
| 2025-06-11 | $3.18 | $3.18 | 10,600 | — | — |
| 2025-06-10 | $3.11 | $3.11 | 80,000 | — | — |
| 2025-06-09 | $3.05 | $3.05 | 41,000 | — | — |
| 2025-06-06 | $2.90 | $2.90 | 19,600 | — | — |
| 2025-06-05 | $2.92 | $2.92 | 36,400 | — | — |
| 2025-06-04 | $2.93 | $2.93 | 100,900 | — | — |
| 2025-06-03 | $2.84 | $2.84 | 106,000 | — | — |
| 2025-06-02 | $2.57 | $2.57 | 139,800 | — | — |
| 2025-05-30 | $2.41 | $2.41 | 101,600 | — | — |
| 2025-05-29 | $2.41 | $2.41 | 43,200 | — | — |
| 2025-05-28 | $2.43 | $2.43 | 22,300 | — | — |
| 2025-05-27 | $2.37 | $2.37 | 19,500 | — | — |
| 2025-05-23 | $2.38 | $2.38 | 92,500 | — | — |
| 2025-05-22 | $2.35 | $2.35 | 71,600 | — | — |
| 2025-05-21 | $2.45 | $2.45 | 111,900 | — | — |
| 2025-05-20 | $2.21 | $2.21 | 25,300 | — | — |
| 2025-05-19 | $2.15 | $2.15 | 53,800 | — | — |
| 2025-05-16 | $2.12 | $2.12 | 19,300 | — | — |
| 2025-05-15 | $2.13 | $2.13 | 8,300 | — | — |
| 2025-05-14 | $2.10 | $2.10 | 10,400 | — | — |
| 2025-05-13 | $2.10 | $2.10 | 9,500 | — | — |
| 2025-05-12 | $2.16 | $2.16 | 26,100 | — | — |
| 2025-05-09 | $2.14 | $2.14 | 37,300 | — | — |
| 2025-05-08 | $2.16 | $2.16 | 66,800 | — | — |
| 2025-05-07 | $2.02 | $2.02 | 21,500 | — | — |
| 2025-05-06 | $2.05 | $2.05 | 16,200 | — | — |
| 2025-05-05 | $2.07 | $2.07 | 33,300 | — | — |
| 2025-05-02 | $2.13 | $2.13 | 37,000 | — | — |
| 2025-05-01 | $2.15 | $2.15 | 11,500 | — | — |
| 2025-04-30 | $2.08 | $2.08 | 6,200 | — | — |
| 2025-04-29 | $2.14 | $2.14 | 17,900 | — | — |
| 2025-04-28 | $2.08 | $2.08 | 97,300 | — | — |
| 2025-04-25 | $2.20 | $2.20 | 13,000 | — | — |
| 2025-04-24 | $2.17 | $2.17 | 54,700 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 31,800 | — | — |
| 2025-04-22 | $2.06 | $2.06 | 86,300 | — | — |
| 2025-04-21 | $2.01 | $2.01 | 78,700 | — | — |
| 2025-04-17 | $2.11 | $2.11 | 85,600 | — | — |
| 2025-04-16 | $1.98 | $1.98 | 52,200 | — | — |
| 2025-04-15 | $2.02 | $2.02 | 197,300 | — | — |
| 2025-04-14 | $1.73 | $1.73 | 53,500 | — | — |
| 2025-04-11 | $1.71 | $1.71 | 2,600 | — | — |
| 2025-04-10 | $1.68 | $1.68 | 4,000 | — | — |
| 2025-04-09 | $1.69 | $1.69 | 29,300 | — | — |
| 2025-04-08 | $1.70 | $1.70 | 34,900 | — | — |
| 2025-04-07 | $1.77 | $1.77 | 5,000 | — | — |
| 2025-04-04 | $1.78 | $1.78 | 5,900 | — | — |
| 2025-04-03 | $1.80 | $1.80 | 6,100 | — | — |
| 2025-04-02 | $1.79 | $1.79 | 3,800 | — | — |
| 2025-04-01 | $1.78 | $1.78 | 1,500 | — | — |
| 2025-03-31 | $1.78 | $1.78 | 2,800 | — | — |
| 2025-03-28 | $1.78 | $1.78 | 3,800 | — | — |
| 2025-03-27 | $1.78 | $1.78 | 3,900 | — | — |
| 2025-03-26 | $1.82 | $1.82 | 4,700 | — | — |
| 2025-03-25 | $1.79 | $1.79 | 13,400 | — | — |
| 2025-03-24 | $1.86 | $1.86 | 17,200 | — | — |
| 2025-03-21 | $1.94 | $1.94 | 11,100 | — | — |
| 2025-03-20 | $1.82 | $1.82 | 5,900 | — | — |
| 2025-03-19 | $1.83 | $1.83 | 3,300 | — | — |
| 2025-03-18 | $1.83 | $1.83 | 8,900 | — | — |
| 2025-03-17 | $1.80 | $1.80 | 1,600 | — | — |
| 2025-03-14 | $1.84 | $1.84 | 2,500 | — | — |
| 2025-03-13 | $1.80 | $1.80 | 2,800 | — | — |
| 2025-03-12 | $1.84 | $1.84 | 9,800 | — | — |
| 2025-03-11 | $1.79 | $1.79 | 6,700 | — | — |
| 2025-03-10 | $1.79 | $1.79 | 20,200 | — | — |
| 2025-03-07 | $1.74 | $1.74 | 14,300 | — | — |
| 2025-03-06 | $1.72 | $1.72 | 162,300 | — | — |
| 2025-03-05 | $1.91 | $1.91 | 30,700 | — | — |
| 2025-03-04 | $1.97 | $1.97 | 11,300 | — | — |
| 2025-03-03 | $1.97 | $1.97 | 41,000 | — | — |
| 2025-02-28 | $2.00 | $2.00 | 13,400 | — | — |
| 2025-02-27 | $1.99 | $1.99 | 12,800 | — | — |
| 2025-02-26 | $1.99 | $1.99 | 2,600 | — | — |
| 2025-02-25 | $1.98 | $1.98 | 27,100 | — | — |
| 2025-02-24 | $1.99 | $1.99 | 44,000 | — | — |
| 2025-02-21 | $2.01 | $2.01 | 6,600 | — | — |
| 2025-02-20 | $2.01 | $2.01 | 19,800 | — | — |
| 2025-02-19 | $2.02 | $2.02 | 71,500 | — | — |
| 2025-02-18 | $2.06 | $2.06 | 95,600 | — | — |
| 2025-02-14 | $2.14 | $2.14 | 2,700 | — | — |
| 2025-02-13 | $2.13 | $2.13 | 9,800 | — | — |
| 2025-02-12 | $2.12 | $2.12 | 37,000 | — | — |
| 2025-02-11 | $2.14 | $2.14 | 3,400 | — | — |
| 2025-02-10 | $2.16 | $2.16 | 28,600 | — | — |
| 2025-02-07 | $2.18 | $2.18 | 29,300 | — | — |
| 2025-02-06 | $2.14 | $2.14 | 64,100 | — | — |
| 2025-02-05 | $2.16 | $2.16 | 112,300 | — | — |
| 2025-02-04 | $2.23 | $2.23 | 21,200 | — | — |
| 2025-02-03 | $2.29 | $2.29 | 12,500 | — | — |
| 2025-01-31 | $2.27 | $2.27 | 14,900 | — | — |
| 2025-01-30 | $2.23 | $2.23 | 8,700 | — | — |
| 2025-01-29 | $2.18 | $2.18 | 2,000 | — | — |
| 2025-01-28 | $2.17 | $2.17 | 3,400 | — | — |
| 2025-01-27 | $2.16 | $2.16 | 27,300 | — | — |
| 2025-01-24 | $2.26 | $2.26 | 55,900 | — | — |
| 2025-01-23 | $2.34 | $2.34 | 5,200 | — | — |
| 2025-01-22 | $2.35 | $2.35 | 25,900 | — | — |
| 2025-01-21 | $2.34 | $2.34 | 16,200 | — | — |
| 2025-01-17 | $2.31 | $2.31 | 13,200 | — | — |
| 2025-01-16 | $2.34 | $2.34 | 7,800 | — | — |
| 2025-01-15 | $2.31 | $2.31 | 9,700 | — | — |
| 2025-01-14 | $2.34 | $2.34 | 4,700 | — | — |
| 2025-01-13 | $2.32 | $2.32 | 45,900 | — | — |
| 2025-01-10 | $2.32 | $2.32 | 37,200 | — | — |
| 2025-01-08 | $2.36 | $2.36 | 18,400 | — | — |
| 2025-01-07 | $2.34 | $2.34 | 10,900 | — | — |
| 2025-01-06 | $2.37 | $2.37 | 69,900 | — | — |
| 2025-01-03 | $2.32 | $2.32 | 12,900 | — | — |
| 2025-01-02 | $2.37 | $2.37 | 11,100 | — | — |