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
- 2004-11-10 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 | $2.13 | $2.13 | 91,800 | — | — |
| 2025-12-30 | $2.15 | $2.15 | 70,800 | — | — |
| 2025-12-29 | $2.31 | $2.31 | 73,800 | — | — |
| 2025-12-26 | $2.43 | $2.43 | 92,900 | — | — |
| 2025-12-24 | $2.33 | $2.33 | 40,700 | — | — |
| 2025-12-23 | $2.26 | $2.26 | 85,300 | — | — |
| 2025-12-22 | $2.35 | $2.35 | 119,700 | — | — |
| 2025-12-19 | $2.19 | $2.19 | 132,800 | — | — |
| 2025-12-18 | $2.04 | $2.04 | 52,100 | — | — |
| 2025-12-17 | $2.03 | $2.03 | 50,800 | — | — |
| 2025-12-16 | $2.06 | $2.06 | 83,900 | — | — |
| 2025-12-15 | $2.03 | $2.03 | 59,500 | — | — |
| 2025-12-12 | $2.11 | $2.11 | 110,500 | — | — |
| 2025-12-11 | $2.25 | $2.25 | 72,200 | — | — |
| 2025-12-10 | $2.23 | $2.23 | 80,600 | — | — |
| 2025-12-09 | $2.23 | $2.23 | 92,200 | — | — |
| 2025-12-08 | $2.12 | $2.12 | 169,700 | — | — |
| 2025-12-05 | $2.41 | $2.41 | 118,200 | — | — |
| 2025-12-04 | $2.53 | $2.53 | 47,800 | — | — |
| 2025-12-03 | $2.57 | $2.57 | 41,200 | — | — |
| 2025-12-02 | $2.55 | $2.55 | 29,300 | — | — |
| 2025-12-01 | $2.61 | $2.61 | 30,100 | — | — |
| 2025-11-28 | $2.71 | $2.71 | 29,600 | — | — |
| 2025-11-26 | $2.67 | $2.67 | 65,600 | — | — |
| 2025-11-25 | $2.57 | $2.57 | 53,600 | — | — |
| 2025-11-24 | $2.53 | $2.53 | 80,300 | — | — |
| 2025-11-21 | $2.69 | $2.69 | 49,400 | — | — |
| 2025-11-20 | $2.66 | $2.66 | 61,500 | — | — |
| 2025-11-19 | $2.72 | $2.72 | 68,100 | — | — |
| 2025-11-18 | $2.92 | $2.92 | 60,500 | — | — |
| 2025-11-17 | $2.90 | $2.90 | 48,900 | — | — |
| 2025-11-14 | $2.92 | $2.92 | 66,600 | — | — |
| 2025-11-13 | $2.80 | $2.80 | 83,500 | — | — |
| 2025-11-12 | $2.99 | $2.99 | 64,100 | — | — |
| 2025-11-11 | $2.89 | $2.89 | 32,900 | — | — |
| 2025-11-10 | $2.85 | $2.85 | 48,100 | — | — |
| 2025-11-07 | $2.91 | $2.91 | 48,600 | — | — |
| 2025-11-06 | $2.84 | $2.84 | 69,400 | — | — |
| 2025-11-05 | $2.89 | $2.89 | 51,700 | — | — |
| 2025-11-04 | $2.82 | $2.82 | 66,100 | — | — |
| 2025-11-03 | $2.96 | $2.96 | 114,500 | — | — |
| 2025-10-31 | $2.80 | $2.80 | 37,000 | — | — |
| 2025-10-30 | $2.82 | $2.82 | 56,200 | — | — |
| 2025-10-29 | $2.77 | $2.77 | 101,200 | — | — |
| 2025-10-28 | $2.91 | $2.91 | 52,000 | — | — |
| 2025-10-27 | $2.89 | $2.89 | 45,900 | — | — |
| 2025-10-24 | $2.98 | $2.98 | 116,800 | — | — |
| 2025-10-23 | $2.92 | $2.92 | 41,600 | — | — |
| 2025-10-22 | $2.82 | $2.82 | 75,000 | — | — |
| 2025-10-21 | $2.92 | $2.92 | 20,800 | — | — |
| 2025-10-20 | $3.00 | $3.00 | 65,900 | — | — |
| 2025-10-17 | $2.92 | $2.92 | 53,600 | — | — |
| 2025-10-16 | $2.92 | $2.92 | 82,400 | — | — |
| 2025-10-15 | $2.90 | $2.90 | 71,400 | — | — |
| 2025-10-14 | $2.98 | $2.98 | 86,800 | — | — |
| 2025-10-13 | $2.96 | $2.96 | 54,400 | — | — |
| 2025-10-10 | $3.04 | $3.04 | 159,100 | — | — |
| 2025-10-09 | $3.29 | $3.29 | 95,200 | — | — |
| 2025-10-08 | $3.24 | $3.24 | 69,500 | — | — |
| 2025-10-07 | $3.22 | $3.22 | 359,100 | — | — |
| 2025-10-06 | $3.13 | $3.13 | 133,300 | — | — |
| 2025-10-03 | $3.00 | $3.00 | 33,100 | — | — |
| 2025-10-02 | $3.02 | $3.02 | 36,200 | — | — |
| 2025-10-01 | $2.99 | $2.99 | 29,000 | — | — |
| 2025-09-30 | $3.04 | $3.04 | 60,000 | — | — |
| 2025-09-29 | $3.08 | $3.08 | 86,100 | — | — |
| 2025-09-26 | $3.16 | $3.16 | 114,300 | — | — |
| 2025-09-25 | $3.12 | $3.12 | 103,200 | — | — |
| 2025-09-24 | $3.23 | $3.23 | 227,900 | — | — |
| 2025-09-23 | $2.90 | $2.90 | 50,600 | — | — |
| 2025-09-22 | $2.87 | $2.87 | 67,400 | — | — |
| 2025-09-19 | $2.84 | $2.84 | 278,500 | — | — |
| 2025-09-18 | $2.72 | $2.72 | 114,700 | — | — |
| 2025-09-17 | $2.86 | $2.86 | 61,500 | — | — |
| 2025-09-16 | $2.84 | $2.84 | 45,200 | — | — |
| 2025-09-15 | $2.87 | $2.87 | 80,400 | — | — |
| 2025-09-12 | $2.85 | $2.85 | 56,800 | — | — |
| 2025-09-11 | $2.77 | $2.77 | 63,200 | — | — |
| 2025-09-10 | $2.68 | $2.68 | 65,300 | — | — |
| 2025-09-09 | $2.75 | $2.75 | 53,600 | — | — |
| 2025-09-08 | $2.72 | $2.72 | 58,400 | — | — |
| 2025-09-05 | $2.65 | $2.65 | 64,300 | — | — |
| 2025-09-04 | $2.72 | $2.72 | 134,100 | — | — |
| 2025-09-03 | $2.71 | $2.71 | 67,900 | — | — |
| 2025-09-02 | $2.73 | $2.73 | 126,000 | — | — |
| 2025-08-29 | $2.83 | $2.83 | 133,800 | — | — |
| 2025-08-28 | $3.08 | $3.08 | 81,700 | — | — |
| 2025-08-27 | $2.98 | $2.98 | 62,400 | — | — |
| 2025-08-26 | $2.98 | $2.98 | 74,100 | — | — |
| 2025-08-25 | $2.93 | $2.93 | 130,600 | — | — |
| 2025-08-22 | $3.21 | $3.21 | 143,500 | — | — |
| 2025-08-21 | $3.04 | $3.04 | 51,600 | — | — |
| 2025-08-20 | $3.09 | $3.09 | 137,400 | — | — |
| 2025-08-19 | $2.85 | $2.85 | 201,400 | — | — |
| 2025-08-18 | $3.13 | $3.13 | 174,000 | — | — |
| 2025-08-15 | $3.30 | $3.30 | 239,800 | — | — |
| 2025-08-14 | $3.04 | $3.04 | 77,700 | — | — |
| 2025-08-13 | $2.97 | $2.97 | 77,900 | — | — |
| 2025-08-12 | $2.94 | $2.94 | 67,600 | — | — |
| 2025-08-11 | $2.95 | $2.95 | 284,800 | — | — |
| 2025-08-08 | $2.70 | $2.70 | 90,800 | — | — |
| 2025-08-07 | $2.62 | $2.62 | 383,200 | — | — |
| 2025-08-06 | $2.86 | $2.86 | 184,800 | — | — |
| 2025-08-05 | $3.00 | $3.00 | 138,300 | — | — |
| 2025-08-04 | $3.20 | $3.20 | 236,700 | — | — |
| 2025-08-01 | $2.75 | $2.75 | 320,000 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 474,100 | — | — |
| 2025-07-30 | $2.88 | $2.88 | 102,000 | — | — |
| 2025-07-29 | $2.98 | $2.98 | 141,300 | — | — |
| 2025-07-28 | $3.02 | $3.02 | 107,100 | — | — |
| 2025-07-25 | $3.01 | $3.01 | 217,900 | — | — |
| 2025-07-24 | $3.25 | $3.25 | 215,300 | — | — |
| 2025-07-23 | $3.07 | $3.07 | 231,900 | — | — |
| 2025-07-22 | $3.01 | $3.01 | 644,000 | — | — |
| 2025-07-21 | $3.52 | $3.52 | 235,300 | — | — |
| 2025-07-18 | $3.35 | $3.35 | 150,600 | — | — |
| 2025-07-17 | $3.58 | $3.58 | 408,400 | — | — |
| 2025-07-16 | $3.52 | $3.52 | 403,000 | — | — |
| 2025-07-15 | $3.57 | $3.57 | 398,300 | — | — |
| 2025-07-14 | $3.51 | $3.51 | 735,600 | — | — |
| 2025-07-11 | $3.97 | $3.97 | 1,193,700 | — | — |
| 2025-07-10 | $3.35 | $3.35 | 1,427,700 | — | — |
| 2025-07-09 | $4.68 | $4.68 | 799,500 | — | — |
| 2025-07-08 | $4.74 | $4.74 | 2,229,200 | — | — |
| 2025-07-07 | $3.99 | $3.99 | 1,194,500 | — | — |
| 2025-07-03 | $3.11 | $3.11 | 662,100 | — | — |
| 2025-07-02 | $3.10 | $3.10 | 1,171,500 | — | — |
| 2025-07-01 | $2.42 | $2.42 | 494,200 | — | — |
| 2025-06-30 | $2.23 | $2.23 | 955,000 | — | — |
| 2025-06-27 | $2.59 | $2.59 | 812,600 | — | — |
| 2025-06-26 | $2.19 | $2.19 | 294,600 | — | — |
| 2025-06-25 | $2.12 | $2.12 | 372,600 | — | — |
| 2025-06-24 | $2.06 | $2.06 | 191,200 | — | — |
| 2025-06-23 | $1.96 | $1.96 | 199,100 | — | — |
| 2025-06-20 | $1.84 | $1.84 | 242,600 | — | — |
| 2025-06-18 | $1.94 | $1.94 | 223,400 | — | — |
| 2025-06-17 | $2.00 | $2.00 | 646,100 | — | — |
| 2025-06-16 | $1.95 | $1.95 | 483,100 | — | — |
| 2025-06-13 | $1.77 | $1.77 | 284,800 | — | — |
| 2025-06-12 | $1.85 | $1.85 | 362,600 | — | — |
| 2025-06-11 | $1.67 | $1.67 | 83,400 | — | — |
| 2025-06-10 | $1.66 | $1.66 | 229,800 | — | — |
| 2025-06-09 | $1.62 | $1.62 | 298,500 | — | — |
| 2025-06-06 | $1.54 | $1.54 | 374,900 | — | — |
| 2025-06-05 | $1.50 | $1.50 | 349,200 | — | — |
| 2025-06-04 | $1.58 | $1.58 | 313,600 | — | — |
| 2025-06-03 | $1.65 | $1.65 | 532,300 | — | — |
| 2025-06-02 | $1.54 | $1.54 | 591,700 | — | — |
| 2025-05-30 | $1.37 | $1.37 | 129,000 | — | — |
| 2025-05-29 | $1.40 | $1.40 | 120,500 | — | — |
| 2025-05-28 | $1.37 | $1.37 | 211,800 | — | — |
| 2025-05-27 | $1.38 | $1.38 | 419,600 | — | — |
| 2025-05-23 | $1.15 | $1.15 | 169,500 | — | — |
| 2025-05-22 | $1.21 | $1.21 | 252,100 | — | — |
| 2025-05-21 | $1.19 | $1.19 | 460,300 | — | — |
| 2025-05-20 | $1.37 | $1.37 | 208,000 | — | — |
| 2025-05-19 | $1.38 | $1.38 | 223,500 | — | — |
| 2025-05-16 | $1.48 | $1.48 | 471,500 | — | — |
| 2025-05-15 | $1.21 | $1.21 | 448,300 | — | — |
| 2025-05-14 | $1.46 | $1.46 | 632,400 | — | — |
| 2025-05-13 | $1.68 | $1.68 | 708,300 | — | — |
| 2025-05-12 | $1.36 | $1.36 | 406,200 | — | — |
| 2025-05-09 | $1.21 | $1.21 | 294,900 | — | — |
| 2025-05-08 | $1.32 | $1.32 | 320,100 | — | — |
| 2025-05-07 | $1.27 | $1.27 | 298,800 | — | — |
| 2025-05-06 | $1.15 | $1.15 | 106,200 | — | — |
| 2025-05-05 | $1.12 | $1.12 | 178,000 | — | — |
| 2025-05-02 | $1.05 | $1.05 | 73,800 | — | — |
| 2025-05-01 | $1.03 | $1.03 | 124,700 | — | — |
| 2025-04-30 | $1.06 | $1.06 | 191,000 | — | — |
| 2025-04-29 | $1.03 | $1.03 | 135,500 | — | — |
| 2025-04-28 | $1.00 | $1.00 | 260,700 | — | — |
| 2025-04-25 | $0.98 | $0.98 | 205,100 | — | — |
| 2025-04-24 | $0.91 | $0.91 | 120,300 | — | — |
| 2025-04-23 | $0.88 | $0.88 | 124,900 | — | — |
| 2025-04-22 | $0.83 | $0.83 | 161,600 | — | — |
| 2025-04-21 | $0.87 | $0.87 | 177,600 | — | — |
| 2025-04-17 | $0.86 | $0.85 | 226,500 | — | — |
| 2025-04-16 | $0.97 | $0.97 | 277,700 | — | — |
| 2025-04-15 | $0.90 | $0.90 | 162,000 | — | — |
| 2025-04-14 | $0.92 | $0.92 | 198,900 | — | — |
| 2025-04-11 | $0.91 | $0.91 | 469,500 | — | — |
| 2025-04-10 | $1.05 | $1.05 | 467,200 | — | — |
| 2025-04-09 | $0.98 | $0.98 | 365,300 | — | — |
| 2025-04-08 | $0.90 | $0.90 | 573,900 | — | — |
| 2025-04-07 | $0.83 | $0.83 | 5,082,900 | — | — |
| 2025-04-04 | $0.74 | $0.74 | 231,000 | — | — |
| 2025-04-03 | $0.92 | $0.92 | 500,600 | — | — |
| 2025-04-02 | $1.11 | $1.11 | 685,600 | — | — |
| 2025-04-01 | $1.32 | $1.32 | 2,020,700 | — | — |
| 2025-03-31 | $1.06 | $1.06 | 843,900 | — | — |
| 2025-03-28 | $0.86 | $0.86 | 220,900 | — | — |
| 2025-03-27 | $0.80 | $0.80 | 153,500 | — | — |
| 2025-03-26 | $0.71 | $0.71 | 52,100 | — | — |
| 2025-03-25 | $0.69 | $0.69 | 47,000 | — | — |
| 2025-03-24 | $0.71 | $0.71 | 145,500 | — | — |
| 2025-03-21 | $0.69 | $0.69 | 48,000 | — | — |
| 2025-03-20 | $0.67 | $0.67 | 32,800 | — | — |
| 2025-03-19 | $0.66 | $0.66 | 27,900 | — | — |
| 2025-03-18 | $0.66 | $0.66 | 88,500 | — | — |
| 2025-03-17 | $0.65 | $0.65 | 124,000 | — | — |
| 2025-03-14 | $0.65 | $0.65 | 117,500 | — | — |
| 2025-03-13 | $0.69 | $0.69 | 263,200 | — | — |
| 2025-03-12 | $0.70 | $0.70 | 152,300 | — | — |
| 2025-03-11 | $0.66 | $0.66 | 177,900 | — | — |
| 2025-03-10 | $0.63 | $0.63 | 186,500 | — | — |
| 2025-03-07 | $0.64 | $0.64 | 199,700 | — | — |
| 2025-03-06 | $0.64 | $0.64 | 320,900 | — | — |
| 2025-03-05 | $0.64 | $0.64 | 119,600 | — | — |
| 2025-03-04 | $0.63 | $0.63 | 96,500 | — | — |
| 2025-03-03 | $0.69 | $0.69 | 102,600 | — | — |
| 2025-02-28 | $0.69 | $0.69 | 357,400 | — | — |
| 2025-02-27 | $0.80 | $0.80 | 165,500 | — | — |
| 2025-02-26 | $0.81 | $0.81 | 478,800 | — | — |
| 2025-02-25 | $0.71 | $0.71 | 228,000 | — | — |
| 2025-02-24 | $0.74 | $0.74 | 1,339,900 | — | — |
| 2025-02-21 | $0.70 | $0.70 | 1,090,000 | — | — |
| 2025-02-20 | $0.59 | $0.59 | 591,800 | — | — |
| 2025-02-19 | $0.58 | $0.58 | 1,009,900 | — | — |
| 2025-02-18 | $0.53 | $0.53 | 19,344,900 | — | — |
| 2025-02-14 | $0.46 | $0.46 | 238,800 | — | — |
| 2025-02-13 | $0.42 | $0.42 | 139,300 | — | — |
| 2025-02-12 | $0.42 | $0.42 | 80,700 | — | — |
| 2025-02-11 | $0.42 | $0.42 | 49,800 | — | — |
| 2025-02-10 | $0.42 | $0.42 | 147,800 | — | — |
| 2025-02-07 | $0.44 | $0.44 | 140,600 | — | — |
| 2025-02-06 | $0.46 | $0.46 | 151,500 | — | — |
| 2025-02-05 | $0.48 | $0.48 | 110,100 | — | — |
| 2025-02-04 | $0.48 | $0.48 | 88,600 | — | — |
| 2025-02-03 | $0.51 | $0.51 | 99,300 | — | — |
| 2025-01-31 | $0.52 | $0.52 | 88,000 | — | — |
| 2025-01-30 | $0.52 | $0.52 | 95,600 | — | — |
| 2025-01-29 | $0.52 | $0.52 | 94,800 | — | — |
| 2025-01-28 | $0.54 | $0.54 | 49,500 | — | — |
| 2025-01-27 | $0.54 | $0.54 | 49,900 | — | — |
| 2025-01-24 | $0.52 | $0.52 | 95,300 | — | — |
| 2025-01-23 | $0.53 | $0.53 | 90,400 | — | — |
| 2025-01-22 | $0.52 | $0.52 | 111,100 | — | — |
| 2025-01-21 | $0.54 | $0.54 | 57,800 | — | — |
| 2025-01-17 | $0.54 | $0.54 | 74,900 | — | — |
| 2025-01-16 | $0.55 | $0.55 | 114,100 | — | — |
| 2025-01-15 | $0.55 | $0.55 | 79,500 | — | — |
| 2025-01-14 | $0.52 | $0.52 | 131,600 | — | — |
| 2025-01-13 | $0.53 | $0.53 | 114,300 | — | — |
| 2025-01-10 | $0.55 | $0.55 | 154,400 | — | — |
| 2025-01-08 | $0.53 | $0.53 | 246,000 | — | — |
| 2025-01-07 | $0.58 | $0.58 | 229,300 | — | — |
| 2025-01-06 | $0.68 | $0.68 | 100,400 | — | — |
| 2025-01-03 | $0.66 | $0.66 | 118,600 | — | — |
| 2025-01-02 | $0.64 | $0.64 | 155,600 | — | — |