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
- 1996-08-09 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 | $1.85 | $4.09 | 75,200 | — | — |
| 2025-12-30 | $1.90 | $4.21 | 60,500 | — | — |
| 2025-12-29 | $1.99 | $4.40 | 25,200 | — | — |
| 2025-12-26 | $2.01 | $4.45 | 65,500 | — | — |
| 2025-12-24 | $2.03 | $4.49 | 3,500 | — | — |
| 2025-12-23 | $2.05 | $4.54 | 23,300 | — | — |
| 2025-12-22 | $2.04 | $4.51 | 57,500 | — | — |
| 2025-12-19 | $2.06 | $4.56 | 14,100 | — | — |
| 2025-12-18 | $2.12 | $4.69 | 32,700 | — | — |
| 2025-12-17 | $2.08 | $4.60 | 10,300 | — | — |
| 2025-12-16 | $2.10 | $4.65 | 4,700 | — | — |
| 2025-12-15 | $2.10 | $4.65 | 11,500 | — | — |
| 2025-12-12 | $2.11 | $4.67 | 31,000 | — | — |
| 2025-12-11 | $2.15 | $4.76 | 15,900 | — | — |
| 2025-12-10 | $2.09 | $4.63 | 34,500 | — | — |
| 2025-12-09 | $2.09 | $4.63 | 73,600 | — | — |
| 2025-12-08 | $2.05 | $4.54 | 64,700 | — | — |
| 2025-12-05 | $2.20 | $4.87 | 30,700 | — | — |
| 2025-12-04 | $2.25 | $4.98 | 67,700 | — | — |
| 2025-12-03 | $2.22 | $4.91 | 37,100 | — | — |
| 2025-12-02 | $2.10 | $4.65 | 25,400 | — | — |
| 2025-12-01 | $2.16 | $4.78 | 11,900 | — | — |
| 2025-11-28 | $2.16 | $4.78 | 3,300 | — | — |
| 2025-11-26 | $2.19 | $4.85 | 26,400 | — | — |
| 2025-11-25 | $2.16 | $4.78 | 27,700 | — | — |
| 2025-11-24 | $2.13 | $4.71 | 6,200 | — | — |
| 2025-11-21 | $2.11 | $4.67 | 20,100 | — | — |
| 2025-11-20 | $2.11 | $4.67 | 17,800 | — | — |
| 2025-11-19 | $2.16 | $4.78 | 22,800 | — | — |
| 2025-11-18 | $2.21 | $4.89 | 32,100 | — | — |
| 2025-11-17 | $2.23 | $4.94 | 103,800 | — | — |
| 2025-11-14 | $2.40 | $5.31 | 40,000 | — | — |
| 2025-11-13 | $2.35 | $5.20 | 20,100 | — | — |
| 2025-11-12 | $2.43 | $5.38 | 7,200 | — | — |
| 2025-11-11 | $2.47 | $5.47 | 24,800 | — | — |
| 2025-11-10 | $2.53 | $5.60 | 19,500 | — | — |
| 2025-11-07 | $2.47 | $5.47 | 73,600 | — | — |
| 2025-11-06 | $2.29 | $5.07 | 44,600 | — | — |
| 2025-11-05 | $2.22 | $4.91 | 18,000 | — | — |
| 2025-11-04 | $2.22 | $4.91 | 13,400 | — | — |
| 2025-11-03 | $2.30 | $5.09 | 34,000 | — | — |
| 2025-10-31 | $2.21 | $4.89 | 63,900 | — | — |
| 2025-10-30 | $2.37 | $5.25 | 57,400 | — | — |
| 2025-10-29 | $2.52 | $5.58 | 24,300 | — | — |
| 2025-10-28 | $2.49 | $5.51 | 22,300 | — | — |
| 2025-10-27 | $2.51 | $5.56 | 22,700 | — | — |
| 2025-10-24 | $2.50 | $5.53 | 27,100 | — | — |
| 2025-10-23 | $2.45 | $5.42 | 18,300 | — | — |
| 2025-10-22 | $2.41 | $5.33 | 20,300 | — | — |
| 2025-10-21 | $2.39 | $5.29 | 32,700 | — | — |
| 2025-10-20 | $2.40 | $5.31 | 25,400 | — | — |
| 2025-10-17 | $2.33 | $5.16 | 35,000 | — | — |
| 2025-10-16 | $2.22 | $4.91 | 23,200 | — | — |
| 2025-10-15 | $2.44 | $5.40 | 19,500 | — | — |
| 2025-10-14 | $2.43 | $5.38 | 25,900 | — | — |
| 2025-10-13 | $2.33 | $5.16 | 27,600 | — | — |
| 2025-10-10 | $2.35 | $5.20 | 16,900 | — | — |
| 2025-10-09 | $2.49 | $5.51 | 9,300 | — | — |
| 2025-10-08 | $2.46 | $5.44 | 11,500 | — | — |
| 2025-10-07 | $2.44 | $5.40 | 25,100 | — | — |
| 2025-10-06 | $2.59 | $5.73 | 47,600 | — | — |
| 2025-10-03 | $2.63 | $5.82 | 47,000 | — | — |
| 2025-10-02 | $2.37 | $5.25 | 8,500 | — | — |
| 2025-10-01 | $2.36 | $5.22 | 23,200 | — | — |
| 2025-09-30 | $2.41 | $5.33 | 12,900 | — | — |
| 2025-09-29 | $2.38 | $5.27 | 10,400 | — | — |
| 2025-09-26 | $2.52 | $5.58 | 32,900 | — | — |
| 2025-09-25 | $2.42 | $5.36 | 37,100 | — | — |
| 2025-09-24 | $2.62 | $5.80 | 68,300 | — | — |
| 2025-09-23 | $2.57 | $5.69 | 23,300 | — | — |
| 2025-09-22 | $2.68 | $5.93 | 37,800 | — | — |
| 2025-09-19 | $2.72 | $6.02 | 55,700 | — | — |
| 2025-09-18 | $2.75 | $6.09 | 44,300 | — | — |
| 2025-09-17 | $2.71 | $6.00 | 60,500 | — | — |
| 2025-09-16 | $2.81 | $6.22 | 51,500 | — | — |
| 2025-09-15 | $2.94 | $6.51 | 26,500 | — | — |
| 2025-09-12 | $2.88 | $6.37 | 28,900 | — | — |
| 2025-09-11 | $2.80 | $6.20 | 57,300 | — | — |
| 2025-09-10 | $2.73 | $6.04 | 24,500 | — | — |
| 2025-09-09 | $2.77 | $6.13 | 79,000 | — | — |
| 2025-09-08 | $2.74 | $6.06 | 169,400 | — | — |
| 2025-09-05 | $2.27 | $5.02 | 69,900 | — | — |
| 2025-09-04 | $2.22 | $4.91 | 44,100 | — | — |
| 2025-09-03 | $2.36 | $5.22 | 74,000 | — | — |
| 2025-09-02 | $2.16 | $4.78 | 35,700 | — | — |
| 2025-08-29 | $2.20 | $4.87 | 73,200 | — | — |
| 2025-08-28 | $2.23 | $4.94 | 44,100 | — | — |
| 2025-08-27 | $2.23 | $4.94 | 66,300 | — | — |
| 2025-08-26 | $2.40 | $5.31 | 13,100 | — | — |
| 2025-08-25 | $2.35 | $5.20 | 20,400 | — | — |
| 2025-08-22 | $2.45 | $5.42 | 22,300 | — | — |
| 2025-08-21 | $2.35 | $5.20 | 11,300 | — | — |
| 2025-08-20 | $2.30 | $5.09 | 29,300 | — | — |
| 2025-08-19 | $2.29 | $5.07 | 16,200 | — | — |
| 2025-08-18 | $2.41 | $5.33 | 25,400 | — | — |
| 2025-08-15 | $2.44 | $5.40 | 18,000 | — | — |
| 2025-08-14 | $2.36 | $5.22 | 35,200 | — | — |
| 2025-08-13 | $2.41 | $5.33 | 27,900 | — | — |
| 2025-08-12 | $2.35 | $5.20 | 56,400 | — | — |
| 2025-08-11 | $2.28 | $5.05 | 20,400 | — | — |
| 2025-08-08 | $2.25 | $4.98 | 25,000 | — | — |
| 2025-08-07 | $2.15 | $4.76 | 21,800 | — | — |
| 2025-08-06 | $2.20 | $4.87 | 20,600 | — | — |
| 2025-08-05 | $2.27 | $5.02 | 15,400 | — | — |
| 2025-08-04 | $2.23 | $4.94 | 26,300 | — | — |
| 2025-08-01 | $2.17 | $4.80 | 33,600 | — | — |
| 2025-07-31 | $2.12 | $4.69 | 99,800 | — | — |
| 2025-07-30 | $2.36 | $5.22 | 38,100 | — | — |
| 2025-07-29 | $2.33 | $5.16 | 72,500 | — | — |
| 2025-07-28 | $2.24 | $4.96 | 34,100 | — | — |
| 2025-07-25 | $2.33 | $5.16 | 38,700 | — | — |
| 2025-07-24 | $2.51 | $5.56 | 79,300 | — | — |
| 2025-07-23 | $2.54 | $5.62 | 84,400 | — | — |
| 2025-07-22 | $2.42 | $5.36 | 84,900 | — | — |
| 2025-07-21 | $2.31 | $5.11 | 68,400 | — | — |
| 2025-07-18 | $2.31 | $5.11 | 24,400 | — | — |
| 2025-07-17 | $2.38 | $5.27 | 31,900 | — | — |
| 2025-07-16 | $2.25 | $4.98 | 40,200 | — | — |
| 2025-07-15 | $2.26 | $5.00 | 45,700 | — | — |
| 2025-07-14 | $2.20 | $4.87 | 81,500 | — | — |
| 2025-07-11 | $2.21 | $4.89 | 85,700 | — | — |
| 2025-07-10 | $2.25 | $4.98 | 122,700 | — | — |
| 2025-07-09 | $2.05 | $4.54 | 65,300 | — | — |
| 2025-07-08 | $1.95 | $4.32 | 60,100 | — | — |
| 2025-07-07 | $1.83 | $4.05 | 18,200 | — | — |
| 2025-07-03 | $1.83 | $4.05 | 32,000 | — | — |
| 2025-07-02 | $1.84 | $4.07 | 27,200 | — | — |
| 2025-07-01 | $1.83 | $4.05 | 21,400 | — | — |
| 2025-06-30 | $1.89 | $4.18 | 60,800 | — | — |
| 2025-06-27 | $1.83 | $4.05 | 12,300 | — | — |
| 2025-06-26 | $1.87 | $4.14 | 21,400 | — | — |
| 2025-06-25 | $1.88 | $4.16 | 23,600 | — | — |
| 2025-06-24 | $1.91 | $4.23 | 27,600 | — | — |
| 2025-06-23 | $1.86 | $4.12 | 58,600 | — | — |
| 2025-06-20 | $1.87 | $4.14 | 31,600 | — | — |
| 2025-06-18 | $1.92 | $4.25 | 408,200 | — | — |
| 2025-06-17 | $1.80 | $3.98 | 57,600 | — | — |
| 2025-06-16 | $1.81 | $4.01 | 69,200 | — | — |
| 2025-06-13 | $1.76 | $3.90 | 53,300 | — | — |
| 2025-06-12 | $1.75 | $3.87 | 35,300 | — | — |
| 2025-06-11 | $1.69 | $3.74 | 9,600 | — | — |
| 2025-06-10 | $1.70 | $3.76 | 44,100 | — | — |
| 2025-06-09 | $1.65 | $3.65 | 15,000 | — | — |
| 2025-06-06 | $1.67 | $3.70 | 8,200 | — | — |
| 2025-06-05 | $1.68 | $3.72 | 23,800 | — | — |
| 2025-06-04 | $1.69 | $3.74 | 16,800 | — | — |
| 2025-06-03 | $1.66 | $3.67 | 52,400 | — | — |
| 2025-06-02 | $1.67 | $3.70 | 28,600 | — | — |
| 2025-05-30 | $1.68 | $3.72 | 23,100 | — | — |
| 2025-05-29 | $1.65 | $3.65 | 9,400 | — | — |
| 2025-05-28 | $1.61 | $3.56 | 19,900 | — | — |
| 2025-05-27 | $1.64 | $3.63 | 11,300 | — | — |
| 2025-05-23 | $1.65 | $3.65 | 35,600 | — | — |
| 2025-05-22 | $1.66 | $3.67 | 11,100 | — | — |
| 2025-05-21 | $1.63 | $3.61 | 25,700 | — | — |
| 2025-05-20 | $1.65 | $3.65 | 8,600 | — | — |
| 2025-05-19 | $1.68 | $3.72 | 15,900 | — | — |
| 2025-05-16 | $1.64 | $3.63 | 17,100 | — | — |
| 2025-05-15 | $1.66 | $3.67 | 21,800 | — | — |
| 2025-05-14 | $1.63 | $3.61 | 80,700 | — | — |
| 2025-05-13 | $1.65 | $3.65 | 14,200 | — | — |
| 2025-05-12 | $1.67 | $3.70 | 53,300 | — | — |
| 2025-05-09 | $1.67 | $3.70 | 35,000 | — | — |
| 2025-05-08 | $1.75 | $3.87 | 55,300 | — | — |
| 2025-05-07 | $1.71 | $3.78 | 65,900 | — | — |
| 2025-05-06 | $1.61 | $3.56 | 25,200 | — | — |
| 2025-05-05 | $1.55 | $3.43 | 25,100 | — | — |
| 2025-05-02 | $1.56 | $3.45 | 44,100 | — | — |
| 2025-05-01 | $1.62 | $3.59 | 60,700 | — | — |
| 2025-04-30 | $1.66 | $3.67 | 34,700 | — | — |
| 2025-04-29 | $1.64 | $3.63 | 8,200 | — | — |
| 2025-04-28 | $1.64 | $3.63 | 19,200 | — | — |
| 2025-04-25 | $1.63 | $3.61 | 11,800 | — | — |
| 2025-04-24 | $1.65 | $3.65 | 14,200 | — | — |
| 2025-04-23 | $1.64 | $3.63 | 16,200 | — | — |
| 2025-04-22 | $1.54 | $3.41 | 7,000 | — | — |
| 2025-04-21 | $1.55 | $3.43 | 17,400 | — | — |
| 2025-04-17 | $1.54 | $3.41 | 35,600 | — | — |
| 2025-04-16 | $1.45 | $3.21 | 11,700 | — | — |
| 2025-04-15 | $1.48 | $3.28 | 19,700 | — | — |
| 2025-04-14 | $1.53 | $3.39 | 5,200 | — | — |
| 2025-04-11 | $1.49 | $3.30 | 10,000 | — | — |
| 2025-04-10 | $1.49 | $3.30 | 31,800 | — | — |
| 2025-04-09 | $1.49 | $3.30 | 26,400 | — | — |
| 2025-04-08 | $1.45 | $3.21 | 10,100 | — | — |
| 2025-04-07 | $1.42 | $3.14 | 30,400 | — | — |
| 2025-04-04 | $1.45 | $3.21 | 83,200 | — | — |
| 2025-04-03 | $1.54 | $3.41 | 28,400 | — | — |
| 2025-04-02 | $1.58 | $3.50 | 9,500 | — | — |
| 2025-04-01 | $1.59 | $3.52 | 25,900 | — | — |
| 2025-03-31 | $1.58 | $3.50 | 38,100 | — | — |
| 2025-03-28 | $1.65 | $3.65 | 12,800 | — | — |
| 2025-03-27 | $1.69 | $3.74 | 34,700 | — | — |
| 2025-03-26 | $1.63 | $3.61 | 18,800 | — | — |
| 2025-03-25 | $1.62 | $3.59 | 30,100 | — | — |
| 2025-03-24 | $1.68 | $3.72 | 48,800 | — | — |
| 2025-03-21 | $1.69 | $3.74 | 27,500 | — | — |
| 2025-03-20 | $1.68 | $3.72 | 10,600 | — | — |
| 2025-03-19 | $1.71 | $3.78 | 22,500 | — | — |
| 2025-03-18 | $1.70 | $3.76 | 26,900 | — | — |
| 2025-03-17 | $1.62 | $3.59 | 13,200 | — | — |
| 2025-03-14 | $1.64 | $3.63 | 45,100 | — | — |
| 2025-03-13 | $1.55 | $3.43 | 43,300 | — | — |
| 2025-03-12 | $1.51 | $3.34 | 68,500 | — | — |
| 2025-03-11 | $1.56 | $3.45 | 22,300 | — | — |
| 2025-03-10 | $1.48 | $3.28 | 45,100 | — | — |
| 2025-03-07 | $1.54 | $3.41 | 68,200 | — | — |
| 2025-03-06 | $1.43 | $3.16 | 66,600 | — | — |
| 2025-03-05 | $1.51 | $3.34 | 28,600 | — | — |
| 2025-03-04 | $1.49 | $3.30 | 65,300 | — | — |
| 2025-03-03 | $1.47 | $3.25 | 42,900 | — | — |
| 2025-02-28 | $1.60 | $3.54 | 32,700 | — | — |
| 2025-02-27 | $1.60 | $3.54 | 24,500 | — | — |
| 2025-02-26 | $1.64 | $3.63 | 26,400 | — | — |
| 2025-02-25 | $1.56 | $3.45 | 24,600 | — | — |
| 2025-02-24 | $1.61 | $3.56 | 56,000 | — | — |
| 2025-02-21 | $1.56 | $3.45 | 28,500 | — | — |
| 2025-02-20 | $1.60 | $3.54 | 23,800 | — | — |
| 2025-02-19 | $1.60 | $3.54 | 13,400 | — | — |
| 2025-02-18 | $1.61 | $3.56 | 34,700 | — | — |
| 2025-02-14 | $1.61 | $3.56 | 36,500 | — | — |
| 2025-02-13 | $1.66 | $3.67 | 58,800 | — | — |
| 2025-02-12 | $1.58 | $3.50 | 61,000 | — | — |
| 2025-02-11 | $1.57 | $3.47 | 97,500 | — | — |
| 2025-02-10 | $1.69 | $3.74 | 77,600 | — | — |
| 2025-02-07 | $1.69 | $3.74 | 101,400 | — | — |
| 2025-02-06 | $1.67 | $3.70 | 61,400 | — | — |
| 2025-02-05 | $1.70 | $3.76 | 42,500 | — | — |
| 2025-02-04 | $1.63 | $3.61 | 27,800 | — | — |
| 2025-02-03 | $1.60 | $3.54 | 15,200 | — | — |
| 2025-01-31 | $1.63 | $3.61 | 13,900 | — | — |
| 2025-01-30 | $1.63 | $3.61 | 35,300 | — | — |
| 2025-01-29 | $1.65 | $3.65 | 30,000 | — | — |
| 2025-01-28 | $1.58 | $3.50 | 18,200 | — | — |
| 2025-01-27 | $1.53 | $3.39 | 47,400 | — | — |
| 2025-01-24 | $1.65 | $3.65 | 43,600 | — | — |
| 2025-01-23 | $1.69 | $3.74 | 39,900 | — | — |
| 2025-01-22 | $1.68 | $3.72 | 58,000 | — | — |
| 2025-01-21 | $1.71 | $3.78 | 42,700 | — | — |
| 2025-01-17 | $1.66 | $3.67 | 28,200 | — | — |
| 2025-01-16 | $1.63 | $3.61 | 45,900 | — | — |
| 2025-01-15 | $1.65 | $3.65 | 43,800 | — | — |
| 2025-01-14 | $1.62 | $3.59 | 25,700 | — | — |
| 2025-01-13 | $1.67 | $3.70 | 117,100 | — | — |
| 2025-01-10 | $1.60 | $3.54 | 26,300 | — | — |
| 2025-01-08 | $1.57 | $3.47 | 46,100 | — | — |
| 2025-01-07 | $1.65 | $3.65 | 62,600 | — | — |
| 2025-01-06 | $1.68 | $3.72 | 91,500 | — | — |
| 2025-01-03 | $1.68 | $3.72 | 87,400 | — | — |
| 2025-01-02 | $1.67 | $3.70 | 198,400 | — | — |