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
- 1994-04-05 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 | $3.09 | $3.09 | 94,200 | — | — |
| 2025-12-30 | $3.13 | $3.13 | 85,100 | — | — |
| 2025-12-29 | $3.13 | $3.13 | 98,500 | — | — |
| 2025-12-26 | $3.21 | $3.21 | 52,800 | — | — |
| 2025-12-24 | $3.18 | $3.18 | 32,700 | — | — |
| 2025-12-23 | $3.20 | $3.20 | 61,700 | — | — |
| 2025-12-22 | $3.18 | $3.18 | 108,600 | — | — |
| 2025-12-19 | $3.23 | $3.23 | 69,600 | — | — |
| 2025-12-18 | $3.17 | $3.17 | 36,700 | — | — |
| 2025-12-17 | $3.04 | $3.04 | 155,700 | — | — |
| 2025-12-16 | $3.25 | $3.25 | 115,900 | — | — |
| 2025-12-15 | $3.30 | $3.30 | 40,900 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 79,400 | — | — |
| 2025-12-11 | $3.62 | $3.62 | 76,500 | — | — |
| 2025-12-10 | $3.46 | $3.46 | 109,800 | — | — |
| 2025-12-09 | $3.57 | $3.57 | 144,800 | — | — |
| 2025-12-08 | $3.38 | $3.38 | 76,600 | — | — |
| 2025-12-05 | $3.29 | $3.29 | 62,500 | — | — |
| 2025-12-04 | $3.38 | $3.38 | 126,700 | — | — |
| 2025-12-03 | $3.24 | $3.24 | 66,800 | — | — |
| 2025-12-02 | $3.26 | $3.26 | 141,900 | — | — |
| 2025-12-01 | $3.15 | $3.15 | 114,800 | — | — |
| 2025-11-28 | $3.44 | $3.44 | 16,100 | — | — |
| 2025-11-26 | $3.36 | $3.36 | 56,900 | — | — |
| 2025-11-25 | $3.30 | $3.30 | 51,000 | — | — |
| 2025-11-24 | $3.32 | $3.32 | 112,900 | — | — |
| 2025-11-21 | $3.17 | $3.17 | 60,600 | — | — |
| 2025-11-20 | $3.09 | $3.09 | 456,800 | — | — |
| 2025-11-19 | $3.16 | $3.16 | 99,700 | — | — |
| 2025-11-18 | $3.23 | $3.23 | 100,100 | — | — |
| 2025-11-17 | $3.37 | $3.37 | 118,600 | — | — |
| 2025-11-14 | $3.45 | $3.45 | 157,200 | — | — |
| 2025-11-13 | $3.40 | $3.40 | 243,000 | — | — |
| 2025-11-12 | $3.30 | $3.30 | 60,800 | — | — |
| 2025-11-11 | $3.40 | $3.40 | 39,800 | — | — |
| 2025-11-10 | $3.43 | $3.43 | 125,600 | — | — |
| 2025-11-07 | $3.32 | $3.32 | 362,000 | — | — |
| 2025-11-06 | $3.28 | $3.28 | 266,500 | — | — |
| 2025-11-05 | $3.54 | $3.54 | 269,900 | — | — |
| 2025-11-04 | $3.52 | $3.52 | 260,300 | — | — |
| 2025-11-03 | $3.49 | $3.49 | 683,500 | — | — |
| 2025-10-31 | $3.97 | $3.97 | 218,300 | — | — |
| 2025-10-30 | $4.31 | $4.31 | 766,700 | — | — |
| 2025-10-29 | $4.39 | $4.39 | 1,800,900 | — | — |
| 2025-10-28 | $4.02 | $4.02 | 6,829,200 | — | — |
| 2025-10-27 | $3.81 | $3.81 | 140,700 | — | — |
| 2025-10-24 | $3.98 | $3.98 | 184,600 | — | — |
| 2025-10-23 | $3.76 | $3.76 | 133,300 | — | — |
| 2025-10-22 | $3.81 | $3.81 | 166,300 | — | — |
| 2025-10-21 | $4.00 | $4.00 | 114,000 | — | — |
| 2025-10-20 | $4.02 | $4.02 | 108,200 | — | — |
| 2025-10-17 | $3.70 | $3.70 | 372,400 | — | — |
| 2025-10-16 | $4.00 | $4.00 | 326,300 | — | — |
| 2025-10-15 | $4.40 | $4.40 | 415,800 | — | — |
| 2025-10-14 | $4.69 | $4.69 | 535,700 | — | — |
| 2025-10-13 | $4.62 | $4.62 | 648,300 | — | — |
| 2025-10-10 | $4.48 | $4.48 | 888,500 | — | — |
| 2025-10-09 | $3.98 | $3.98 | 489,100 | — | — |
| 2025-10-08 | $3.54 | $3.54 | 372,400 | — | — |
| 2025-10-07 | $3.29 | $3.29 | 757,600 | — | — |
| 2025-10-06 | $3.76 | $3.76 | 473,900 | — | — |
| 2025-10-03 | $3.41 | $3.41 | 293,800 | — | — |
| 2025-10-02 | $3.64 | $3.64 | 95,900 | — | — |
| 2025-10-01 | $3.57 | $3.57 | 77,800 | — | — |
| 2025-09-30 | $3.57 | $3.57 | 171,600 | — | — |
| 2025-09-29 | $3.62 | $3.62 | 254,800 | — | — |
| 2025-09-26 | $3.76 | $3.76 | 115,700 | — | — |
| 2025-09-25 | $3.90 | $3.90 | 140,600 | — | — |
| 2025-09-24 | $4.06 | $4.06 | 366,400 | — | — |
| 2025-09-23 | $3.68 | $3.68 | 1,121,100 | — | — |
| 2025-09-22 | $3.65 | $3.65 | 2,873,300 | — | — |
| 2025-09-19 | $3.45 | $3.45 | 118,600 | — | — |
| 2025-09-18 | $3.35 | $3.35 | 73,700 | — | — |
| 2025-09-17 | $3.27 | $3.27 | 44,700 | — | — |
| 2025-09-16 | $3.34 | $3.34 | 60,200 | — | — |
| 2025-09-15 | $3.39 | $3.39 | 87,700 | — | — |
| 2025-09-12 | $3.53 | $3.53 | 121,900 | — | — |
| 2025-09-11 | $3.35 | $3.35 | 64,700 | — | — |
| 2025-09-10 | $3.40 | $3.40 | 82,800 | — | — |
| 2025-09-09 | $3.46 | $3.46 | 64,600 | — | — |
| 2025-09-08 | $3.32 | $3.32 | 38,600 | — | — |
| 2025-09-05 | $3.36 | $3.36 | 55,800 | — | — |
| 2025-09-04 | $3.40 | $3.40 | 86,700 | — | — |
| 2025-09-03 | $3.47 | $3.47 | 102,900 | — | — |
| 2025-09-02 | $3.52 | $3.52 | 184,100 | — | — |
| 2025-08-29 | $3.45 | $3.45 | 56,800 | — | — |
| 2025-08-28 | $3.45 | $3.45 | 67,700 | — | — |
| 2025-08-27 | $3.40 | $3.40 | 139,600 | — | — |
| 2025-08-26 | $3.63 | $3.63 | 153,800 | — | — |
| 2025-08-25 | $3.56 | $3.56 | 261,400 | — | — |
| 2025-08-22 | $3.13 | $3.13 | 49,200 | — | — |
| 2025-08-21 | $3.21 | $3.21 | 31,400 | — | — |
| 2025-08-20 | $3.10 | $3.10 | 147,400 | — | — |
| 2025-08-19 | $3.25 | $3.25 | 54,700 | — | — |
| 2025-08-18 | $3.26 | $3.26 | 63,900 | — | — |
| 2025-08-15 | $3.19 | $3.19 | 44,200 | — | — |
| 2025-08-14 | $3.30 | $3.30 | 58,200 | — | — |
| 2025-08-13 | $3.24 | $3.24 | 135,000 | — | — |
| 2025-08-12 | $3.45 | $3.45 | 396,000 | — | — |
| 2025-08-11 | $3.32 | $3.32 | 364,600 | — | — |
| 2025-08-08 | $2.85 | $2.85 | 37,000 | — | — |
| 2025-08-07 | $2.77 | $2.77 | 36,700 | — | — |
| 2025-08-06 | $2.73 | $2.73 | 92,300 | — | — |
| 2025-08-05 | $2.94 | $2.94 | 53,700 | — | — |
| 2025-08-04 | $2.95 | $2.95 | 93,300 | — | — |
| 2025-08-01 | $2.90 | $2.90 | 82,200 | — | — |
| 2025-07-31 | $2.90 | $2.90 | 285,600 | — | — |
| 2025-07-30 | $2.61 | $2.61 | 113,900 | — | — |
| 2025-07-29 | $2.67 | $2.67 | 86,700 | — | — |
| 2025-07-28 | $2.62 | $2.62 | 82,800 | — | — |
| 2025-07-25 | $2.53 | $2.53 | 19,800 | — | — |
| 2025-07-24 | $2.58 | $2.58 | 43,600 | — | — |
| 2025-07-23 | $2.55 | $2.55 | 51,800 | — | — |
| 2025-07-22 | $2.52 | $2.52 | 41,700 | — | — |
| 2025-07-21 | $2.53 | $2.53 | 189,300 | — | — |
| 2025-07-18 | $2.52 | $2.52 | 49,900 | — | — |
| 2025-07-17 | $2.64 | $2.64 | 71,600 | — | — |
| 2025-07-16 | $2.71 | $2.71 | 129,600 | — | — |
| 2025-07-15 | $2.47 | $2.47 | 31,900 | — | — |
| 2025-07-14 | $2.52 | $2.52 | 44,300 | — | — |
| 2025-07-11 | $2.51 | $2.51 | 50,200 | — | — |
| 2025-07-10 | $2.48 | $2.48 | 96,300 | — | — |
| 2025-07-09 | $2.42 | $2.42 | 151,000 | — | — |
| 2025-07-08 | $2.68 | $2.68 | 36,400 | — | — |
| 2025-07-07 | $2.75 | $2.75 | 23,600 | — | — |
| 2025-07-03 | $2.89 | $2.89 | 26,700 | — | — |
| 2025-07-02 | $2.91 | $2.91 | 38,500 | — | — |
| 2025-07-01 | $2.73 | $2.73 | 51,400 | — | — |
| 2025-06-30 | $2.77 | $2.77 | 52,100 | — | — |
| 2025-06-27 | $2.80 | $2.80 | 60,600 | — | — |
| 2025-06-26 | $2.86 | $2.86 | 89,500 | — | — |
| 2025-06-25 | $2.89 | $2.89 | 68,400 | — | — |
| 2025-06-24 | $3.03 | $3.03 | 160,500 | — | — |
| 2025-06-23 | $3.04 | $3.04 | 250,000 | — | — |
| 2025-06-20 | $2.99 | $2.99 | 510,300 | — | — |
| 2025-06-18 | $2.62 | $2.62 | 131,600 | — | — |
| 2025-06-17 | $2.50 | $2.50 | 106,500 | — | — |
| 2025-06-16 | $2.59 | $2.59 | 84,800 | — | — |
| 2025-06-13 | $2.60 | $2.60 | 72,200 | — | — |
| 2025-06-12 | $2.64 | $2.64 | 28,000 | — | — |
| 2025-06-11 | $2.71 | $2.71 | 65,800 | — | — |
| 2025-06-10 | $2.58 | $2.58 | 90,500 | — | — |
| 2025-06-09 | $2.75 | $2.75 | 58,700 | — | — |
| 2025-06-06 | $2.76 | $2.76 | 122,600 | — | — |
| 2025-06-05 | $2.82 | $2.82 | 103,600 | — | — |
| 2025-06-04 | $2.68 | $2.68 | 131,200 | — | — |
| 2025-06-03 | $2.75 | $2.75 | 90,900 | — | — |
| 2025-06-02 | $2.82 | $2.82 | 145,300 | — | — |
| 2025-05-30 | $2.85 | $2.85 | 167,500 | — | — |
| 2025-05-29 | $3.06 | $3.06 | 402,100 | — | — |
| 2025-05-28 | $2.87 | $2.87 | 280,500 | — | — |
| 2025-05-27 | $3.00 | $3.00 | 542,300 | — | — |
| 2025-05-23 | $2.92 | $2.92 | 863,000 | — | — |
| 2025-05-22 | $2.49 | $2.49 | 371,200 | — | — |
| 2025-05-21 | $2.36 | $2.36 | 540,100 | — | — |
| 2025-05-20 | $2.12 | $2.12 | 96,000 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 87,600 | — | — |
| 2025-05-16 | $1.88 | $1.88 | 27,400 | — | — |
| 2025-05-15 | $1.89 | $1.89 | 11,800 | — | — |
| 2025-05-14 | $1.79 | $1.79 | 19,400 | — | — |
| 2025-05-13 | $1.88 | $1.88 | 24,300 | — | — |
| 2025-05-12 | $1.85 | $1.85 | 35,100 | — | — |
| 2025-05-09 | $1.88 | $1.88 | 30,300 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 50,700 | — | — |
| 2025-05-07 | $1.72 | $1.72 | 28,200 | — | — |
| 2025-05-06 | $1.73 | $1.73 | 19,600 | — | — |
| 2025-05-05 | $1.72 | $1.72 | 17,500 | — | — |
| 2025-05-02 | $1.60 | $1.60 | 15,000 | — | — |
| 2025-05-01 | $1.68 | $1.68 | 35,800 | — | — |
| 2025-04-30 | $1.55 | $1.55 | 16,600 | — | — |
| 2025-04-29 | $1.54 | $1.54 | 70,500 | — | — |
| 2025-04-28 | $1.74 | $1.74 | 88,700 | — | — |
| 2025-04-25 | $1.52 | $1.52 | 31,100 | — | — |
| 2025-04-24 | $1.52 | $1.52 | 12,900 | — | — |
| 2025-04-23 | $1.49 | $1.49 | 15,700 | — | — |
| 2025-04-22 | $1.48 | $1.48 | 9,900 | — | — |
| 2025-04-21 | $1.46 | $1.46 | 7,400 | — | — |
| 2025-04-17 | $1.48 | $1.48 | 11,100 | — | — |
| 2025-04-16 | $1.46 | $1.46 | 3,700 | — | — |
| 2025-04-15 | $1.52 | $1.52 | 17,500 | — | — |
| 2025-04-14 | $1.48 | $1.48 | 17,300 | — | — |
| 2025-04-11 | $1.51 | $1.51 | 8,900 | — | — |
| 2025-04-10 | $1.47 | $1.47 | 17,900 | — | — |
| 2025-04-09 | $1.50 | $1.50 | 18,100 | — | — |
| 2025-04-08 | $1.51 | $1.51 | 26,700 | — | — |
| 2025-04-07 | $1.46 | $1.46 | 14,000 | — | — |
| 2025-04-04 | $1.49 | $1.49 | 51,500 | — | — |
| 2025-04-03 | $1.53 | $1.53 | 11,100 | — | — |
| 2025-04-02 | $1.59 | $1.59 | 5,200 | — | — |
| 2025-04-01 | $1.55 | $1.55 | 13,000 | — | — |
| 2025-03-31 | $1.59 | $1.59 | 28,400 | — | — |
| 2025-03-28 | $1.60 | $1.60 | 46,600 | — | — |
| 2025-03-27 | $1.60 | $1.60 | 38,800 | — | — |
| 2025-03-26 | $1.68 | $1.68 | 27,500 | — | — |
| 2025-03-25 | $1.67 | $1.67 | 7,100 | — | — |
| 2025-03-24 | $1.71 | $1.71 | 26,900 | — | — |
| 2025-03-21 | $1.78 | $1.78 | 49,500 | — | — |
| 2025-03-20 | $1.66 | $1.66 | 45,000 | — | — |
| 2025-03-19 | $1.63 | $1.63 | 70,000 | — | — |
| 2025-03-18 | $1.53 | $1.53 | 24,400 | — | — |
| 2025-03-17 | $1.52 | $1.52 | 28,400 | — | — |
| 2025-03-14 | $1.52 | $1.52 | 21,300 | — | — |
| 2025-03-13 | $1.59 | $1.59 | 87,700 | — | — |
| 2025-03-12 | $1.52 | $1.52 | 16,300 | — | — |
| 2025-03-11 | $1.57 | $1.57 | 46,300 | — | — |
| 2025-03-10 | $1.51 | $1.51 | 18,200 | — | — |
| 2025-03-07 | $1.54 | $1.54 | 31,400 | — | — |
| 2025-03-06 | $1.60 | $1.60 | 172,700 | — | — |
| 2025-03-05 | $1.47 | $1.47 | 420,200 | — | — |
| 2025-03-04 | $1.51 | $1.51 | 68,200 | — | — |
| 2025-03-03 | $1.53 | $1.53 | 19,600 | — | — |
| 2025-02-28 | $1.59 | $1.59 | 80,800 | — | — |
| 2025-02-27 | $1.53 | $1.53 | 42,100 | — | — |
| 2025-02-26 | $1.56 | $1.56 | 16,100 | — | — |
| 2025-02-25 | $1.58 | $1.58 | 46,900 | — | — |
| 2025-02-24 | $1.53 | $1.53 | 60,400 | — | — |
| 2025-02-21 | $1.61 | $1.61 | 24,700 | — | — |
| 2025-02-20 | $1.71 | $1.71 | 21,600 | — | — |
| 2025-02-19 | $1.72 | $1.72 | 35,200 | — | — |
| 2025-02-18 | $1.76 | $1.76 | 88,400 | — | — |
| 2025-02-14 | $1.92 | $1.92 | 54,700 | — | — |
| 2025-02-13 | $1.99 | $1.99 | 123,200 | — | — |
| 2025-02-12 | $1.99 | $1.99 | 864,700 | — | — |
| 2025-02-11 | $1.99 | $1.99 | 172,300 | — | — |
| 2025-02-10 | $1.77 | $1.77 | 50,100 | — | — |
| 2025-02-07 | $1.69 | $1.69 | 26,400 | — | — |
| 2025-02-06 | $1.72 | $1.72 | 8,300 | — | — |
| 2025-02-05 | $1.70 | $1.70 | 48,000 | — | — |
| 2025-02-04 | $1.73 | $1.73 | 8,300 | — | — |
| 2025-02-03 | $1.74 | $1.74 | 19,600 | — | — |
| 2025-01-31 | $1.75 | $1.75 | 45,700 | — | — |
| 2025-01-30 | $1.80 | $1.80 | 29,300 | — | — |
| 2025-01-29 | $1.76 | $1.76 | 25,400 | — | — |
| 2025-01-28 | $1.82 | $1.82 | 36,900 | — | — |
| 2025-01-27 | $1.83 | $1.83 | 47,600 | — | — |
| 2025-01-24 | $1.99 | $1.99 | 50,000 | — | — |
| 2025-01-23 | $1.97 | $1.97 | 43,100 | — | — |
| 2025-01-22 | $1.93 | $1.93 | 37,800 | — | — |
| 2025-01-21 | $1.88 | $1.88 | 63,500 | — | — |
| 2025-01-17 | $1.81 | $1.81 | 33,800 | — | — |
| 2025-01-16 | $1.76 | $1.76 | 20,800 | — | — |
| 2025-01-15 | $1.78 | $1.78 | 61,700 | — | — |
| 2025-01-14 | $1.72 | $1.72 | 25,100 | — | — |
| 2025-01-13 | $1.76 | $1.76 | 37,100 | — | — |
| 2025-01-10 | $1.76 | $1.76 | 24,900 | — | — |
| 2025-01-08 | $1.69 | $1.69 | 57,300 | — | — |
| 2025-01-07 | $1.80 | $1.80 | 99,000 | — | — |
| 2025-01-06 | $1.81 | $1.81 | 202,500 | — | — |
| 2025-01-03 | $1.63 | $1.63 | 35,100 | — | — |
| 2025-01-02 | $1.60 | $1.60 | 20,200 | — | — |