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
- 1996-11-13 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 | $1.25 | $1.25 | 161,500 | — | — |
| 2025-12-30 | $1.18 | $1.18 | 98,800 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 611,200 | — | — |
| 2025-12-26 | $1.27 | $1.27 | 29,700 | — | — |
| 2025-12-24 | $1.27 | $1.27 | 6,000 | — | — |
| 2025-12-23 | $1.27 | $1.27 | 24,600 | — | — |
| 2025-12-22 | $1.29 | $1.29 | 47,100 | — | — |
| 2025-12-19 | $1.27 | $1.27 | 128,200 | — | — |
| 2025-12-18 | $1.28 | $1.28 | 105,600 | — | — |
| 2025-12-17 | $1.27 | $1.27 | 93,000 | — | — |
| 2025-12-16 | $1.28 | $1.28 | 67,500 | — | — |
| 2025-12-15 | $1.30 | $1.30 | 82,800 | — | — |
| 2025-12-12 | $1.45 | $1.45 | 37,100 | — | — |
| 2025-12-11 | $1.47 | $1.47 | 50,800 | — | — |
| 2025-12-10 | $1.47 | $1.47 | 65,100 | — | — |
| 2025-12-09 | $1.45 | $1.45 | 46,600 | — | — |
| 2025-12-08 | $1.43 | $1.43 | 83,500 | — | — |
| 2025-12-05 | $1.37 | $1.37 | 75,000 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 108,200 | — | — |
| 2025-12-03 | $1.42 | $1.42 | 83,200 | — | — |
| 2025-12-02 | $1.37 | $1.37 | 33,200 | — | — |
| 2025-12-01 | $1.39 | $1.39 | 44,700 | — | — |
| 2025-11-28 | $1.45 | $1.45 | 69,100 | — | — |
| 2025-11-26 | $1.43 | $1.43 | 94,500 | — | — |
| 2025-11-25 | $1.43 | $1.43 | 74,100 | — | — |
| 2025-11-24 | $1.38 | $1.38 | 32,200 | — | — |
| 2025-11-21 | $1.37 | $1.37 | 77,500 | — | — |
| 2025-11-20 | $1.28 | $1.28 | 102,500 | — | — |
| 2025-11-19 | $1.32 | $1.32 | 39,600 | — | — |
| 2025-11-18 | $1.29 | $1.29 | 85,000 | — | — |
| 2025-11-17 | $1.22 | $1.22 | 40,800 | — | — |
| 2025-11-14 | $1.23 | $1.23 | 60,100 | — | — |
| 2025-11-13 | $1.26 | $1.26 | 57,500 | — | — |
| 2025-11-12 | $1.30 | $1.30 | 43,100 | — | — |
| 2025-11-11 | $1.33 | $1.33 | 32,000 | — | — |
| 2025-11-10 | $1.29 | $1.29 | 74,200 | — | — |
| 2025-11-07 | $1.30 | $1.30 | 68,700 | — | — |
| 2025-11-06 | $1.28 | $1.28 | 93,900 | — | — |
| 2025-11-05 | $1.32 | $1.32 | 108,400 | — | — |
| 2025-11-04 | $1.33 | $1.33 | 68,200 | — | — |
| 2025-11-03 | $1.39 | $1.39 | 130,100 | — | — |
| 2025-10-31 | $1.40 | $1.40 | 203,500 | — | — |
| 2025-10-30 | $1.26 | $1.26 | 90,600 | — | — |
| 2025-10-29 | $1.31 | $1.31 | 76,800 | — | — |
| 2025-10-28 | $1.37 | $1.37 | 138,500 | — | — |
| 2025-10-27 | $1.31 | $1.31 | 266,900 | — | — |
| 2025-10-24 | $1.39 | $1.39 | 104,200 | — | — |
| 2025-10-23 | $1.40 | $1.40 | 340,100 | — | — |
| 2025-10-22 | $1.46 | $1.46 | 135,600 | — | — |
| 2025-10-21 | $1.49 | $1.49 | 81,200 | — | — |
| 2025-10-20 | $1.47 | $1.47 | 115,100 | — | — |
| 2025-10-17 | $1.45 | $1.45 | 83,400 | — | — |
| 2025-10-16 | $1.45 | $1.45 | 160,600 | — | — |
| 2025-10-15 | $1.56 | $1.56 | 161,200 | — | — |
| 2025-10-14 | $1.55 | $1.55 | 312,400 | — | — |
| 2025-10-13 | $1.51 | $1.51 | 841,700 | — | — |
| 2025-10-10 | $1.34 | $1.34 | 192,400 | — | — |
| 2025-10-09 | $1.39 | $1.39 | 168,200 | — | — |
| 2025-10-08 | $1.42 | $1.42 | 344,100 | — | — |
| 2025-10-07 | $1.32 | $1.32 | 310,600 | — | — |
| 2025-10-06 | $1.40 | $1.40 | 250,000 | — | — |
| 2025-10-03 | $1.36 | $1.36 | 367,100 | — | — |
| 2025-10-02 | $1.35 | $1.35 | 747,200 | — | — |
| 2025-10-01 | $1.33 | $1.33 | 345,800 | — | — |
| 2025-09-30 | $1.29 | $1.29 | 496,200 | — | — |
| 2025-09-29 | $1.40 | $1.40 | 445,900 | — | — |
| 2025-09-26 | $1.42 | $1.42 | 294,400 | — | — |
| 2025-09-25 | $1.41 | $1.41 | 547,100 | — | — |
| 2025-09-24 | $1.48 | $1.48 | 1,244,900 | — | — |
| 2025-09-23 | $1.41 | $1.41 | 3,590,800 | — | — |
| 2025-09-22 | $1.11 | $1.11 | 795,000 | — | — |
| 2025-09-19 | $1.16 | $1.16 | 1,102,200 | — | — |
| 2025-09-18 | $1.17 | $1.17 | 19,997,200 | — | — |
| 2025-09-17 | $1.54 | $1.54 | 654,500 | — | — |
| 2025-09-16 | $1.70 | $1.70 | 683,700 | — | — |
| 2025-09-15 | $2.15 | $2.15 | 50,300 | — | — |
| 2025-09-12 | $2.14 | $2.14 | 51,400 | — | — |
| 2025-09-11 | $2.27 | $2.27 | 81,200 | — | — |
| 2025-09-10 | $2.12 | $2.12 | 34,400 | — | — |
| 2025-09-09 | $2.11 | $2.11 | 37,000 | — | — |
| 2025-09-08 | $2.09 | $2.09 | 36,800 | — | — |
| 2025-09-05 | $2.06 | $2.06 | 28,300 | — | — |
| 2025-09-04 | $2.04 | $2.04 | 18,400 | — | — |
| 2025-09-03 | $2.04 | $2.04 | 51,100 | — | — |
| 2025-09-02 | $1.98 | $1.98 | 24,600 | — | — |
| 2025-08-29 | $1.98 | $1.98 | 12,300 | — | — |
| 2025-08-28 | $1.96 | $1.96 | 23,100 | — | — |
| 2025-08-27 | $1.94 | $1.94 | 53,300 | — | — |
| 2025-08-26 | $1.96 | $1.96 | 33,400 | — | — |
| 2025-08-25 | $1.95 | $1.95 | 57,700 | — | — |
| 2025-08-22 | $1.91 | $1.91 | 66,400 | — | — |
| 2025-08-21 | $1.81 | $1.81 | 21,200 | — | — |
| 2025-08-20 | $1.83 | $1.83 | 30,100 | — | — |
| 2025-08-19 | $1.87 | $1.87 | 53,300 | — | — |
| 2025-08-18 | $1.88 | $1.88 | 51,300 | — | — |
| 2025-08-15 | $1.92 | $1.92 | 86,700 | — | — |
| 2025-08-14 | $1.89 | $1.89 | 110,300 | — | — |
| 2025-08-13 | $1.86 | $1.86 | 168,100 | — | — |
| 2025-08-12 | $1.74 | $1.74 | 80,200 | — | — |
| 2025-08-11 | $1.68 | $1.68 | 195,200 | — | — |
| 2025-08-08 | $1.79 | $1.79 | 92,400 | — | — |
| 2025-08-07 | $1.68 | $1.68 | 87,200 | — | — |
| 2025-08-06 | $1.71 | $1.71 | 232,100 | — | — |
| 2025-08-05 | $1.81 | $1.81 | 278,300 | — | — |
| 2025-08-04 | $1.96 | $1.96 | 11,268,000 | — | — |
| 2025-08-01 | $2.13 | $2.13 | 15,200 | — | — |
| 2025-07-31 | $2.14 | $2.14 | 33,100 | — | — |
| 2025-07-30 | $2.19 | $2.19 | 21,000 | — | — |
| 2025-07-29 | $2.22 | $2.22 | 26,000 | — | — |
| 2025-07-28 | $2.29 | $2.29 | 24,700 | — | — |
| 2025-07-25 | $2.35 | $2.35 | 30,900 | — | — |
| 2025-07-24 | $2.31 | $2.31 | 40,400 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 56,200 | — | — |
| 2025-07-22 | $2.30 | $2.30 | 132,200 | — | — |
| 2025-07-21 | $2.34 | $2.34 | 55,000 | — | — |
| 2025-07-18 | $2.23 | $2.23 | 58,800 | — | — |
| 2025-07-17 | $2.28 | $2.28 | 56,300 | — | — |
| 2025-07-16 | $2.26 | $2.26 | 46,000 | — | — |
| 2025-07-15 | $2.28 | $2.28 | 80,500 | — | — |
| 2025-07-14 | $2.33 | $2.33 | 196,100 | — | — |
| 2025-07-11 | $2.39 | $2.39 | 178,200 | — | — |
| 2025-07-10 | $2.42 | $2.42 | 80,700 | — | — |
| 2025-07-09 | $2.36 | $2.36 | 231,700 | — | — |
| 2025-07-08 | $2.29 | $2.29 | 150,300 | — | — |
| 2025-07-07 | $2.10 | $2.10 | 161,500 | — | — |
| 2025-07-03 | $2.12 | $2.12 | 3,037,600 | — | — |
| 2025-07-02 | $2.08 | $2.08 | 26,600 | — | — |
| 2025-07-01 | $2.00 | $2.00 | 36,300 | — | — |
| 2025-06-30 | $1.95 | $1.95 | 78,600 | — | — |
| 2025-06-27 | $2.15 | $2.15 | 26,700 | — | — |
| 2025-06-26 | $2.23 | $2.23 | 101,100 | — | — |
| 2025-06-25 | $2.25 | $2.25 | 174,500 | — | — |
| 2025-06-24 | $2.18 | $2.18 | 135,000 | — | — |
| 2025-06-23 | $2.02 | $2.02 | 31,400 | — | — |
| 2025-06-20 | $2.08 | $2.08 | 37,800 | — | — |
| 2025-06-18 | $2.12 | $2.12 | 27,500 | — | — |
| 2025-06-17 | $2.11 | $2.11 | 82,500 | — | — |
| 2025-06-16 | $2.30 | $2.30 | 82,500 | — | — |
| 2025-06-13 | $2.18 | $2.18 | 12,800 | — | — |
| 2025-06-12 | $2.20 | $2.20 | 85,700 | — | — |
| 2025-06-11 | $2.25 | $2.25 | 13,100 | — | — |
| 2025-06-10 | $2.29 | $2.29 | 27,900 | — | — |
| 2025-06-09 | $2.24 | $2.24 | 38,200 | — | — |
| 2025-06-06 | $2.17 | $2.17 | 13,100 | — | — |
| 2025-06-05 | $2.13 | $2.13 | 9,800 | — | — |
| 2025-06-04 | $2.17 | $2.17 | 31,500 | — | — |
| 2025-06-03 | $2.18 | $2.18 | 29,300 | — | — |
| 2025-06-02 | $2.26 | $2.26 | 40,800 | — | — |
| 2025-05-30 | $2.16 | $2.16 | 23,700 | — | — |
| 2025-05-29 | $2.17 | $2.17 | 46,000 | — | — |
| 2025-05-28 | $2.11 | $2.11 | 72,900 | — | — |
| 2025-05-27 | $2.07 | $2.07 | 50,800 | — | — |
| 2025-05-23 | $1.97 | $1.97 | 30,900 | — | — |
| 2025-05-22 | $1.90 | $1.90 | 67,000 | — | — |
| 2025-05-21 | $1.88 | $1.88 | 42,800 | — | — |
| 2025-05-20 | $1.96 | $1.96 | 222,900 | — | — |
| 2025-05-19 | $2.20 | $2.20 | 179,000 | — | — |
| 2025-05-16 | $2.44 | $2.44 | 54,000 | — | — |
| 2025-05-15 | $2.32 | $2.32 | 156,400 | — | — |
| 2025-05-14 | $2.77 | $2.77 | 86,500 | — | — |
| 2025-05-13 | $2.74 | $2.74 | 33,500 | — | — |
| 2025-05-12 | $2.84 | $2.84 | 23,100 | — | — |
| 2025-05-09 | $2.85 | $2.85 | 51,700 | — | — |
| 2025-05-08 | $2.85 | $2.85 | 80,800 | — | — |
| 2025-05-07 | $2.65 | $2.65 | 45,700 | — | — |
| 2025-05-06 | $2.43 | $2.43 | 32,400 | — | — |
| 2025-05-05 | $2.50 | $2.50 | 64,300 | — | — |
| 2025-05-02 | $2.68 | $2.68 | 201,200 | — | — |
| 2025-05-01 | $2.85 | $2.85 | 116,400 | — | — |
| 2025-04-30 | $3.14 | $3.14 | 181,800 | — | — |
| 2025-04-29 | $3.05 | $3.05 | 456,100 | — | — |
| 2025-04-28 | $2.42 | $2.42 | 349,100 | — | — |
| 2025-04-25 | $1.97 | $1.97 | 53,500 | — | — |
| 2025-04-24 | $1.82 | $1.82 | 29,200 | — | — |
| 2025-04-23 | $1.86 | $1.86 | 20,800 | — | — |
| 2025-04-22 | $1.76 | $1.76 | 27,600 | — | — |
| 2025-04-21 | $1.75 | $1.75 | 38,700 | — | — |
| 2025-04-17 | $1.92 | $1.92 | 2,800 | — | — |
| 2025-04-16 | $1.91 | $1.91 | 14,700 | — | — |
| 2025-04-15 | $2.05 | $2.05 | 24,600 | — | — |
| 2025-04-14 | $1.98 | $1.98 | 24,200 | — | — |
| 2025-04-11 | $1.98 | $1.98 | 13,700 | — | — |
| 2025-04-10 | $1.93 | $1.93 | 10,800 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 34,200 | — | — |
| 2025-04-08 | $2.01 | $2.01 | 20,600 | — | — |
| 2025-04-07 | $1.99 | $1.99 | 57,300 | — | — |
| 2025-04-04 | $2.01 | $2.01 | 52,500 | — | — |
| 2025-04-03 | $2.10 | $2.10 | 49,100 | — | — |
| 2025-04-02 | $2.27 | $2.27 | 72,100 | — | — |
| 2025-04-01 | $2.14 | $2.14 | 224,700 | — | — |
| 2025-03-31 | $2.54 | $2.54 | 942,000 | — | — |
| 2025-03-28 | $2.80 | $2.80 | 143,700 | — | — |
| 2025-03-27 | $2.68 | $2.68 | 52,600 | — | — |
| 2025-03-26 | $2.55 | $2.55 | 46,400 | — | — |
| 2025-03-25 | $2.63 | $2.63 | 21,900 | — | — |
| 2025-03-24 | $2.60 | $2.60 | 51,300 | — | — |
| 2025-03-21 | $2.66 | $2.66 | 46,600 | — | — |
| 2025-03-20 | $2.47 | $2.47 | 21,600 | — | — |
| 2025-03-19 | $2.58 | $2.58 | 27,600 | — | — |
| 2025-03-18 | $2.66 | $2.66 | 22,200 | — | — |
| 2025-03-17 | $2.62 | $2.62 | 16,100 | — | — |
| 2025-03-14 | $2.60 | $2.60 | 38,100 | — | — |
| 2025-03-13 | $2.57 | $2.57 | 23,100 | — | — |
| 2025-03-12 | $2.55 | $2.55 | 38,700 | — | — |
| 2025-03-11 | $2.57 | $2.57 | 11,600 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 19,200 | — | — |
| 2025-03-07 | $2.62 | $2.62 | 45,500 | — | — |
| 2025-03-06 | $2.58 | $2.58 | 23,100 | — | — |
| 2025-03-05 | $2.54 | $2.54 | 55,300 | — | — |
| 2025-03-04 | $2.52 | $2.52 | 63,000 | — | — |
| 2025-03-03 | $2.56 | $2.56 | 200,600 | — | — |
| 2025-02-28 | $2.01 | $2.01 | 39,000 | — | — |
| 2025-02-27 | $2.04 | $2.04 | 31,800 | — | — |
| 2025-02-26 | $2.10 | $2.10 | 9,300 | — | — |
| 2025-02-25 | $2.05 | $2.05 | 19,900 | — | — |
| 2025-02-24 | $2.15 | $2.15 | 41,000 | — | — |
| 2025-02-21 | $2.31 | $2.31 | 64,100 | — | — |
| 2025-02-20 | $2.42 | $2.42 | 55,200 | — | — |
| 2025-02-19 | $2.50 | $2.50 | 107,100 | — | — |
| 2025-02-18 | $2.73 | $2.73 | 53,600 | — | — |
| 2025-02-14 | $2.84 | $2.84 | 66,700 | — | — |
| 2025-02-13 | $2.72 | $2.72 | 82,300 | — | — |
| 2025-02-12 | $2.63 | $2.63 | 39,700 | — | — |
| 2025-02-11 | $2.51 | $2.51 | 92,700 | — | — |
| 2025-02-10 | $2.30 | $2.30 | 32,000 | — | — |
| 2025-02-07 | $2.37 | $2.37 | 19,800 | — | — |
| 2025-02-06 | $2.45 | $2.45 | 25,900 | — | — |
| 2025-02-05 | $2.56 | $2.56 | 93,300 | — | — |
| 2025-02-04 | $2.57 | $2.57 | 59,800 | — | — |
| 2025-02-03 | $2.41 | $2.41 | 41,300 | — | — |
| 2025-01-31 | $2.47 | $2.47 | 100,100 | — | — |
| 2025-01-30 | $2.32 | $2.32 | 24,200 | — | — |
| 2025-01-29 | $2.38 | $2.38 | 35,100 | — | — |
| 2025-01-28 | $2.28 | $2.28 | 81,900 | — | — |
| 2025-01-27 | $2.27 | $2.27 | 286,800 | — | — |
| 2025-01-24 | $2.19 | $2.19 | 17,400 | — | — |
| 2025-01-23 | $2.18 | $2.18 | 7,500 | — | — |
| 2025-01-22 | $2.10 | $2.10 | 19,700 | — | — |
| 2025-01-21 | $2.18 | $2.18 | 18,200 | — | — |
| 2025-01-17 | $2.18 | $2.18 | 16,100 | — | — |
| 2025-01-16 | $2.12 | $2.12 | 19,400 | — | — |
| 2025-01-15 | $2.21 | $2.21 | 32,800 | — | — |
| 2025-01-14 | $2.16 | $2.16 | 74,600 | — | — |
| 2025-01-13 | $2.25 | $2.25 | 62,700 | — | — |
| 2025-01-10 | $2.13 | $2.13 | 44,400 | — | — |
| 2025-01-08 | $2.24 | $2.24 | 19,900 | — | — |
| 2025-01-07 | $2.32 | $2.32 | 39,100 | — | — |
| 2025-01-06 | $2.40 | $2.40 | 33,500 | — | — |
| 2025-01-03 | $2.31 | $2.31 | 31,700 | — | — |
| 2025-01-02 | $2.26 | $2.26 | 18,500 | — | — |