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
- 2002-04-17 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 | $1.21 | $1.21 | 3,700 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 11,100 | — | — |
| 2025-12-29 | $1.24 | $1.24 | 6,200 | — | — |
| 2025-12-26 | $1.29 | $1.29 | 27,500 | — | — |
| 2025-12-24 | $1.31 | $1.31 | 12,900 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 22,200 | — | — |
| 2025-12-22 | $1.38 | $1.38 | 33,400 | — | — |
| 2025-12-19 | $1.41 | $1.41 | 8,200 | — | — |
| 2025-12-18 | $1.44 | $1.44 | 4,300 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 31,100 | — | — |
| 2025-12-16 | $1.44 | $1.44 | 32,900 | — | — |
| 2025-12-15 | $1.53 | $1.53 | 47,400 | — | — |
| 2025-12-12 | $1.55 | $1.55 | 437,200 | — | — |
| 2025-12-11 | $1.50 | $1.50 | 42,100 | — | — |
| 2025-12-10 | $1.67 | $1.67 | 241,800 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 7,600 | — | — |
| 2025-12-08 | $1.74 | $1.74 | 14,400 | — | — |
| 2025-12-05 | $1.70 | $1.70 | 12,000 | — | — |
| 2025-12-04 | $1.66 | $1.66 | 15,100 | — | — |
| 2025-12-03 | $1.80 | $1.80 | 2,500 | — | — |
| 2025-12-02 | $1.84 | $1.84 | 47,900 | — | — |
| 2025-12-01 | $1.74 | $1.74 | 19,100 | — | — |
| 2025-11-28 | $1.60 | $1.60 | 13,800 | — | — |
| 2025-11-26 | $1.63 | $1.63 | 10,400 | — | — |
| 2025-11-25 | $1.65 | $1.65 | 10,700 | — | — |
| 2025-11-24 | $1.59 | $1.59 | 8,700 | — | — |
| 2025-11-21 | $1.60 | $1.60 | 17,600 | — | — |
| 2025-11-20 | $1.56 | $1.56 | 18,900 | — | — |
| 2025-11-19 | $1.54 | $1.54 | 6,700 | — | — |
| 2025-11-18 | $1.52 | $1.52 | 6,400 | — | — |
| 2025-11-17 | $1.50 | $1.50 | 8,300 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 9,300 | — | — |
| 2025-11-13 | $1.52 | $1.52 | 2,500 | — | — |
| 2025-11-12 | $1.56 | $1.56 | 1,500 | — | — |
| 2025-11-11 | $1.57 | $1.57 | 6,200 | — | — |
| 2025-11-10 | $1.53 | $1.53 | 8,900 | — | — |
| 2025-11-07 | $1.55 | $1.55 | 10,900 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 10,800 | — | — |
| 2025-11-05 | $1.50 | $1.50 | 10,100 | — | — |
| 2025-11-04 | $1.55 | $1.55 | 17,300 | — | — |
| 2025-11-03 | $1.63 | $1.63 | 14,100 | — | — |
| 2025-10-31 | $1.64 | $1.64 | 7,600 | — | — |
| 2025-10-30 | $1.73 | $1.73 | 4,700 | — | — |
| 2025-10-29 | $1.78 | $1.78 | 3,900 | — | — |
| 2025-10-28 | $1.76 | $1.76 | 2,400 | — | — |
| 2025-10-27 | $1.75 | $1.75 | 8,000 | — | — |
| 2025-10-24 | $1.82 | $1.82 | 12,000 | — | — |
| 2025-10-23 | $1.71 | $1.71 | 1,500 | — | — |
| 2025-10-22 | $1.68 | $1.68 | 22,600 | — | — |
| 2025-10-21 | $1.79 | $1.79 | 2,500 | — | — |
| 2025-10-20 | $1.80 | $1.80 | 7,000 | — | — |
| 2025-10-17 | $1.82 | $1.82 | 4,400 | — | — |
| 2025-10-16 | $1.88 | $1.88 | 8,300 | — | — |
| 2025-10-15 | $1.90 | $1.90 | 4,000 | — | — |
| 2025-10-14 | $1.87 | $1.87 | 5,400 | — | — |
| 2025-10-13 | $1.86 | $1.86 | 7,200 | — | — |
| 2025-10-10 | $1.82 | $1.82 | 29,600 | — | — |
| 2025-10-09 | $1.93 | $1.93 | 6,300 | — | — |
| 2025-10-08 | $1.99 | $1.99 | 17,800 | — | — |
| 2025-10-07 | $1.96 | $1.96 | 57,000 | — | — |
| 2025-10-06 | $1.87 | $1.87 | 12,900 | — | — |
| 2025-10-03 | $1.89 | $1.89 | 11,000 | — | — |
| 2025-10-02 | $1.97 | $1.97 | 13,000 | — | — |
| 2025-10-01 | $1.94 | $1.94 | 9,700 | — | — |
| 2025-09-30 | $1.95 | $1.95 | 20,600 | — | — |
| 2025-09-29 | $1.96 | $1.96 | 30,100 | — | — |
| 2025-09-26 | $1.87 | $1.87 | 7,800 | — | — |
| 2025-09-25 | $1.95 | $1.95 | 5,200 | — | — |
| 2025-09-24 | $2.00 | $2.00 | 17,200 | — | — |
| 2025-09-23 | $1.96 | $1.96 | 8,800 | — | — |
| 2025-09-22 | $1.97 | $1.97 | 25,700 | — | — |
| 2025-09-19 | $1.99 | $1.99 | 24,600 | — | — |
| 2025-09-18 | $1.97 | $1.97 | 22,500 | — | — |
| 2025-09-17 | $1.98 | $1.98 | 33,700 | — | — |
| 2025-09-16 | $1.87 | $1.87 | 18,500 | — | — |
| 2025-09-15 | $1.85 | $1.85 | 27,100 | — | — |
| 2025-09-12 | $1.82 | $1.82 | 40,400 | — | — |
| 2025-09-11 | $1.89 | $1.89 | 36,900 | — | — |
| 2025-09-10 | $1.83 | $1.83 | 153,900 | — | — |
| 2025-09-09 | $1.81 | $1.81 | 341,000 | — | — |
| 2025-09-08 | $1.78 | $1.78 | 228,800 | — | — |
| 2025-09-05 | $1.68 | $1.68 | 53,600 | — | — |
| 2025-09-04 | $1.44 | $1.44 | 14,400 | — | — |
| 2025-09-03 | $1.45 | $1.45 | 25,700 | — | — |
| 2025-09-02 | $1.42 | $1.42 | 20,500 | — | — |
| 2025-08-29 | $1.39 | $1.39 | 15,200 | — | — |
| 2025-08-28 | $1.42 | $1.42 | 54,700 | — | — |
| 2025-08-27 | $1.40 | $1.40 | 25,300 | — | — |
| 2025-08-26 | $1.38 | $1.38 | 23,700 | — | — |
| 2025-08-25 | $1.42 | $1.42 | 13,300 | — | — |
| 2025-08-22 | $1.47 | $1.47 | 12,700 | — | — |
| 2025-08-21 | $1.48 | $1.48 | 6,100 | — | — |
| 2025-08-20 | $1.43 | $1.43 | 25,600 | — | — |
| 2025-08-19 | $1.42 | $1.42 | 6,900 | — | — |
| 2025-08-18 | $1.47 | $1.47 | 8,400 | — | — |
| 2025-08-15 | $1.43 | $1.43 | 24,400 | — | — |
| 2025-08-14 | $1.46 | $1.46 | 15,200 | — | — |
| 2025-08-13 | $1.48 | $1.48 | 13,000 | — | — |
| 2025-08-12 | $1.42 | $1.42 | 36,300 | — | — |
| 2025-08-11 | $1.35 | $1.35 | 123,300 | — | — |
| 2025-08-08 | $1.49 | $1.49 | 336,000 | — | — |
| 2025-08-07 | $1.55 | $1.55 | 15,800 | — | — |
| 2025-08-06 | $1.57 | $1.57 | 19,600 | — | — |
| 2025-08-05 | $1.56 | $1.56 | 16,100 | — | — |
| 2025-08-04 | $1.60 | $1.60 | 723,600 | — | — |
| 2025-08-01 | $1.64 | $1.64 | 238,900 | — | — |
| 2025-07-31 | $1.71 | $1.71 | 21,200 | — | — |
| 2025-07-30 | $1.72 | $1.72 | 40,000 | — | — |
| 2025-07-29 | $1.74 | $1.74 | 67,000 | — | — |
| 2025-07-28 | $1.83 | $1.83 | 4,600 | — | — |
| 2025-07-25 | $1.89 | $1.89 | 4,700 | — | — |
| 2025-07-24 | $1.87 | $1.87 | 20,000 | — | — |
| 2025-07-23 | $1.82 | $1.82 | 27,500 | — | — |
| 2025-07-22 | $1.78 | $1.78 | 42,000 | — | — |
| 2025-07-21 | $1.77 | $1.77 | 15,300 | — | — |
| 2025-07-18 | $1.76 | $1.76 | 8,800 | — | — |
| 2025-07-17 | $1.85 | $1.85 | 59,200 | — | — |
| 2025-07-16 | $1.81 | $1.81 | 47,400 | — | — |
| 2025-07-15 | $1.70 | $1.70 | 382,100 | — | — |
| 2025-07-14 | $1.89 | $1.89 | 112,300 | — | — |
| 2025-07-11 | $1.90 | $1.90 | 28,400 | — | — |
| 2025-07-10 | $1.84 | $1.84 | 294,000 | — | — |
| 2025-07-09 | $1.70 | $1.70 | 231,200 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 12,500 | — | — |
| 2025-07-07 | $1.70 | $1.70 | 44,600 | — | — |
| 2025-07-03 | $1.84 | $1.84 | 21,000 | — | — |
| 2025-07-02 | $1.75 | $1.75 | 324,400 | — | — |
| 2025-07-01 | $1.81 | $1.81 | 9,400 | — | — |
| 2025-06-30 | $1.79 | $1.79 | 34,300 | — | — |
| 2025-06-27 | $1.83 | $1.83 | 36,600 | — | — |
| 2025-06-26 | $1.74 | $1.74 | 138,600 | — | — |
| 2025-06-25 | $1.55 | $1.55 | 135,000 | — | — |
| 2025-06-24 | $1.72 | $1.72 | 36,500 | — | — |
| 2025-06-23 | $1.68 | $1.68 | 161,700 | — | — |
| 2025-06-20 | $1.75 | $1.75 | 16,100 | — | — |
| 2025-06-18 | $1.78 | $1.78 | 79,900 | — | — |
| 2025-06-17 | $1.83 | $1.83 | 574,800 | — | — |
| 2025-06-16 | $1.85 | $1.85 | 1,210,200 | — | — |
| 2025-06-13 | $1.63 | $1.63 | 14,100 | — | — |
| 2025-06-12 | $1.59 | $1.59 | 173,900 | — | — |
| 2025-06-11 | $1.58 | $1.58 | 18,900 | — | — |
| 2025-06-10 | $1.60 | $1.60 | 9,100 | — | — |
| 2025-06-09 | $1.63 | $1.63 | 16,400 | — | — |
| 2025-06-06 | $1.61 | $1.61 | 78,200 | — | — |
| 2025-06-05 | $1.52 | $1.52 | 71,900 | — | — |
| 2025-06-04 | $1.65 | $1.65 | 71,800 | — | — |
| 2025-06-03 | $1.63 | $1.63 | 43,800 | — | — |
| 2025-06-02 | $1.68 | $1.68 | 41,800 | — | — |
| 2025-05-30 | $1.60 | $1.60 | 107,800 | — | — |
| 2025-05-29 | $1.90 | $1.90 | 213,200 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 21,800 | — | — |
| 2025-05-27 | $2.11 | $2.11 | 11,100 | — | — |
| 2025-05-23 | $2.22 | $2.22 | 4,500 | — | — |
| 2025-05-22 | $2.21 | $2.21 | 80,100 | — | — |
| 2025-05-21 | $2.24 | $2.24 | 17,200 | — | — |
| 2025-05-20 | $2.35 | $2.35 | 62,200 | — | — |
| 2025-05-19 | $2.16 | $2.16 | 5,200 | — | — |
| 2025-05-16 | $2.22 | $2.22 | 10,500 | — | — |
| 2025-05-15 | $2.35 | $2.35 | 10,600 | — | — |
| 2025-05-14 | $2.22 | $2.22 | 70,600 | — | — |
| 2025-05-13 | $2.10 | $2.10 | 88,100 | — | — |
| 2025-05-12 | $2.25 | $2.25 | 58,200 | — | — |
| 2025-05-09 | $2.12 | $2.12 | 186,000 | — | — |
| 2025-05-08 | $1.99 | $1.99 | 74,400 | — | — |
| 2025-05-07 | $1.87 | $1.87 | 90,300 | — | — |
| 2025-05-06 | $1.85 | $1.85 | 53,500 | — | — |
| 2025-05-05 | $1.89 | $1.89 | 53,100 | — | — |
| 2025-05-02 | $1.91 | $1.91 | 21,800 | — | — |
| 2025-05-01 | $1.98 | $1.98 | 29,200 | — | — |
| 2025-04-30 | $2.15 | $2.15 | 65,900 | — | — |
| 2025-04-29 | $1.92 | $1.92 | 18,800 | — | — |
| 2025-04-28 | $1.96 | $1.96 | 60,100 | — | — |
| 2025-04-25 | $1.87 | $1.87 | 382,900 | — | — |
| 2025-04-24 | $1.65 | $1.65 | 39,700 | — | — |
| 2025-04-23 | $1.55 | $1.55 | 49,600 | — | — |
| 2025-04-22 | $1.63 | $1.63 | 254,800 | — | — |
| 2025-04-21 | $1.50 | $1.50 | 96,100 | — | — |
| 2025-04-17 | $1.50 | $1.50 | 494,200 | — | — |
| 2025-04-16 | $1.56 | $1.56 | 283,300 | — | — |
| 2025-04-15 | $1.47 | $1.47 | 462,500 | — | — |
| 2025-04-14 | $1.40 | $1.40 | 29,720 | — | — |
| 2025-04-11 | $1.40 | $1.40 | 33,170 | — | — |
| 2025-04-10 | $1.40 | $1.40 | 23,070 | — | — |
| 2025-04-09 | $1.40 | $1.40 | 31,600 | — | — |
| 2025-04-08 | $1.40 | $1.40 | 43,300 | — | — |
| 2025-04-07 | $1.30 | $1.30 | 204,460 | — | — |
| 2025-04-04 | $2.20 | $2.20 | 35,000 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 34,170 | — | — |
| 2025-04-02 | $2.50 | $2.50 | 20,150 | — | — |
| 2025-04-01 | $2.50 | $2.50 | 47,960 | — | — |
| 2025-03-31 | $2.60 | $2.60 | 31,990 | — | — |
| 2025-03-28 | $2.70 | $2.70 | 85,060 | — | — |
| 2025-03-27 | $2.90 | $2.90 | 117,760 | — | — |
| 2025-03-26 | $2.60 | $2.60 | 26,030 | — | — |
| 2025-03-25 | $2.60 | $2.60 | 36,020 | — | — |
| 2025-03-24 | $2.40 | $2.40 | 29,080 | — | — |
| 2025-03-21 | $2.40 | $2.40 | 92,920 | — | — |
| 2025-03-20 | $2.40 | $2.40 | 85,400 | — | — |
| 2025-03-19 | $2.80 | $2.80 | 63,460 | — | — |
| 2025-03-18 | $2.90 | $2.90 | 72,980 | — | — |
| 2025-03-17 | $2.90 | $2.90 | 129,410 | — | — |
| 2025-03-14 | $2.40 | $2.40 | 44,360 | — | — |
| 2025-03-13 | $2.60 | $2.60 | 122,040 | — | — |
| 2025-03-12 | $2.70 | $2.70 | 69,160 | — | — |
| 2025-03-11 | $2.30 | $2.30 | 10,210 | — | — |
| 2025-03-10 | $2.30 | $2.30 | 22,160 | — | — |
| 2025-03-07 | $2.30 | $2.30 | 54,500 | — | — |
| 2025-03-06 | $2.30 | $2.30 | 150,230 | — | — |
| 2025-03-05 | $2.00 | $2.00 | 24,820 | — | — |
| 2025-03-04 | $2.00 | $2.00 | 68,070 | — | — |
| 2025-03-03 | $2.00 | $2.00 | 40,140 | — | — |
| 2025-02-28 | $2.10 | $2.10 | 206,350 | — | — |
| 2025-02-27 | $2.60 | $2.60 | 245,280 | — | — |
| 2025-02-26 | $2.10 | $2.10 | 95,850 | — | — |
| 2025-02-25 | $2.10 | $2.10 | 111,490 | — | — |
| 2025-02-24 | $2.50 | $2.50 | 851,570 | — | — |
| 2025-02-21 | $2.10 | $2.10 | 110,610 | — | — |
| 2025-02-20 | $2.20 | $2.20 | 43,450 | — | — |
| 2025-02-19 | $2.20 | $2.20 | 55,520 | — | — |
| 2025-02-18 | $2.10 | $2.10 | 46,390 | — | — |
| 2025-02-14 | $2.20 | $2.20 | 62,520 | — | — |
| 2025-02-13 | $2.10 | $2.10 | 79,260 | — | — |
| 2025-02-12 | $2.10 | $2.10 | 23,380 | — | — |
| 2025-02-11 | $2.00 | $2.00 | 9,380 | — | — |
| 2025-02-10 | $2.00 | $2.00 | 18,200 | — | — |
| 2025-02-07 | $2.10 | $2.10 | 19,290 | — | — |
| 2025-02-06 | $2.10 | $2.10 | 28,400 | — | — |
| 2025-02-05 | $2.10 | $2.10 | 34,190 | — | — |
| 2025-02-04 | $2.10 | $2.10 | 88,300 | — | — |
| 2025-02-03 | $2.20 | $2.20 | 25,520 | — | — |
| 2025-01-31 | $2.20 | $2.20 | 31,220 | — | — |
| 2025-01-30 | $2.40 | $2.40 | 87,520 | — | — |
| 2025-01-29 | $2.30 | $2.30 | 107,020 | — | — |
| 2025-01-28 | $2.30 | $2.30 | 428,670 | — | — |
| 2025-01-27 | $1.90 | $1.90 | 16,350 | — | — |
| 2025-01-24 | $2.00 | $2.00 | 87,150 | — | — |
| 2025-01-23 | $1.80 | $1.80 | 35,930 | — | — |
| 2025-01-22 | $2.10 | $2.10 | 22,220 | — | — |
| 2025-01-21 | $2.20 | $2.20 | 16,060 | — | — |
| 2025-01-17 | $2.10 | $2.10 | 23,750 | — | — |
| 2025-01-16 | $2.10 | $2.10 | 60,850 | — | — |
| 2025-01-15 | $2.10 | $2.10 | 26,400 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 21,950 | — | — |
| 2025-01-13 | $2.00 | $2.00 | 32,540 | — | — |
| 2025-01-10 | $2.20 | $2.20 | 80,700 | — | — |
| 2025-01-08 | $2.10 | $2.10 | 219,770 | — | — |
| 2025-01-07 | $2.60 | $2.60 | 470,240 | — | — |
| 2025-01-06 | $2.90 | $2.90 | 1,256,810 | — | — |
| 2025-01-03 | $2.30 | $2.30 | 70,220 | — | — |
| 2025-01-02 | $2.40 | $2.40 | 157,960 | — | — |