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
- 1994-08-18 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 | $2.31 | $2.31 | 94,300 | — | — |
| 2025-12-30 | $2.21 | $2.21 | 10,900 | — | — |
| 2025-12-29 | $2.11 | $2.11 | 19,700 | — | — |
| 2025-12-26 | $2.25 | $2.25 | 17,500 | — | — |
| 2025-12-24 | $2.33 | $2.33 | 800 | — | — |
| 2025-12-23 | $2.36 | $2.36 | 6,600 | — | — |
| 2025-12-22 | $2.44 | $2.44 | 18,300 | — | — |
| 2025-12-19 | $2.33 | $2.33 | 13,700 | — | — |
| 2025-12-18 | $2.20 | $2.20 | 11,200 | — | — |
| 2025-12-17 | $2.12 | $2.12 | 46,900 | — | — |
| 2025-12-16 | $2.15 | $2.15 | 3,100 | — | — |
| 2025-12-15 | $2.02 | $2.02 | 26,100 | — | — |
| 2025-12-12 | $2.46 | $2.46 | 30,300 | — | — |
| 2025-12-11 | $2.43 | $2.43 | 90,700 | — | — |
| 2025-12-10 | $2.16 | $2.16 | 21,800 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 18,600 | — | — |
| 2025-12-08 | $2.02 | $2.02 | 10,100 | — | — |
| 2025-12-05 | $2.07 | $2.07 | 8,100 | — | — |
| 2025-12-04 | $2.09 | $2.09 | 21,400 | — | — |
| 2025-12-03 | $2.05 | $2.05 | 11,600 | — | — |
| 2025-12-02 | $2.11 | $2.11 | 17,000 | — | — |
| 2025-12-01 | $2.03 | $2.03 | 23,800 | — | — |
| 2025-11-28 | $2.31 | $2.31 | 800 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 2,700 | — | — |
| 2025-11-25 | $2.29 | $2.29 | 11,200 | — | — |
| 2025-11-24 | $2.35 | $2.35 | 10,700 | — | — |
| 2025-11-21 | $2.37 | $2.37 | 12,700 | — | — |
| 2025-11-20 | $2.27 | $2.27 | 3,800 | — | — |
| 2025-11-19 | $2.30 | $2.30 | 1,000 | — | — |
| 2025-11-18 | $2.30 | $2.30 | 15,400 | — | — |
| 2025-11-17 | $2.24 | $2.24 | 2,900 | — | — |
| 2025-11-14 | $2.38 | $2.38 | 1,100 | — | — |
| 2025-11-13 | $2.36 | $2.36 | 7,000 | — | — |
| 2025-11-12 | $2.34 | $2.34 | 900 | — | — |
| 2025-11-11 | $2.35 | $2.35 | 2,300 | — | — |
| 2025-11-10 | $2.35 | $2.35 | 11,700 | — | — |
| 2025-11-07 | $2.27 | $2.27 | 21,500 | — | — |
| 2025-11-06 | $2.56 | $2.56 | 6,900 | — | — |
| 2025-11-05 | $2.65 | $2.65 | 4,500 | — | — |
| 2025-11-04 | $2.72 | $2.72 | 8,800 | — | — |
| 2025-11-03 | $2.75 | $2.75 | 7,000 | — | — |
| 2025-10-31 | $2.72 | $2.72 | 1,800 | — | — |
| 2025-10-30 | $2.75 | $2.75 | 1,700 | — | — |
| 2025-10-29 | $2.77 | $2.77 | 2,400 | — | — |
| 2025-10-28 | $2.80 | $2.80 | 3,500 | — | — |
| 2025-10-27 | $2.88 | $2.88 | 5,400 | — | — |
| 2025-10-24 | $2.86 | $2.86 | 3,800 | — | — |
| 2025-10-23 | $2.81 | $2.81 | 7,800 | — | — |
| 2025-10-22 | $2.73 | $2.73 | 9,700 | — | — |
| 2025-10-21 | $2.80 | $2.80 | 19,800 | — | — |
| 2025-10-20 | $2.81 | $2.81 | 7,400 | — | — |
| 2025-10-17 | $2.87 | $2.87 | 32,800 | — | — |
| 2025-10-16 | $3.06 | $3.06 | 10,100 | — | — |
| 2025-10-15 | $2.95 | $2.95 | 15,500 | — | — |
| 2025-10-14 | $2.92 | $2.92 | 12,800 | — | — |
| 2025-10-13 | $2.76 | $2.76 | 10,000 | — | — |
| 2025-10-10 | $2.78 | $2.78 | 18,800 | — | — |
| 2025-10-09 | $2.75 | $2.75 | 5,200 | — | — |
| 2025-10-08 | $2.74 | $2.74 | 7,700 | — | — |
| 2025-10-07 | $2.78 | $2.78 | 9,800 | — | — |
| 2025-10-06 | $2.77 | $2.77 | 9,800 | — | — |
| 2025-10-03 | $2.59 | $2.59 | 15,200 | — | — |
| 2025-10-02 | $2.59 | $2.59 | 15,700 | — | — |
| 2025-10-01 | $2.75 | $2.75 | 18,500 | — | — |
| 2025-09-30 | $2.78 | $2.78 | 12,700 | — | — |
| 2025-09-29 | $2.85 | $2.85 | 12,500 | — | — |
| 2025-09-26 | $2.84 | $2.84 | 8,400 | — | — |
| 2025-09-25 | $2.94 | $2.94 | 19,600 | — | — |
| 2025-09-24 | $3.09 | $3.09 | 139,300 | — | — |
| 2025-09-23 | $2.99 | $2.99 | 16,000 | — | — |
| 2025-09-22 | $2.85 | $2.85 | 18,400 | — | — |
| 2025-09-19 | $3.00 | $3.00 | 14,000 | — | — |
| 2025-09-18 | $3.00 | $3.00 | 36,300 | — | — |
| 2025-09-17 | $2.95 | $2.95 | 33,600 | — | — |
| 2025-09-16 | $3.16 | $3.16 | 74,700 | — | — |
| 2025-09-15 | $3.11 | $3.11 | 115,800 | — | — |
| 2025-09-12 | $2.45 | $2.45 | 11,800 | — | — |
| 2025-09-11 | $2.48 | $2.48 | 6,700 | — | — |
| 2025-09-10 | $2.43 | $2.43 | 5,700 | — | — |
| 2025-09-09 | $2.45 | $2.45 | 4,500 | — | — |
| 2025-09-08 | $2.50 | $2.50 | 8,800 | — | — |
| 2025-09-05 | $2.44 | $2.44 | 3,800 | — | — |
| 2025-09-04 | $2.51 | $2.51 | 11,000 | — | — |
| 2025-09-03 | $2.54 | $2.54 | 10,900 | — | — |
| 2025-09-02 | $2.54 | $2.54 | 5,300 | — | — |
| 2025-08-29 | $2.62 | $2.62 | 3,700 | — | — |
| 2025-08-28 | $2.57 | $2.57 | 5,000 | — | — |
| 2025-08-27 | $2.56 | $2.56 | 15,200 | — | — |
| 2025-08-26 | $2.57 | $2.57 | 5,900 | — | — |
| 2025-08-25 | $2.57 | $2.57 | 39,000 | — | — |
| 2025-08-22 | $2.48 | $2.48 | 45,700 | — | — |
| 2025-08-21 | $2.76 | $2.76 | 115,200 | — | — |
| 2025-08-20 | $2.46 | $2.46 | 173,700 | — | — |
| 2025-08-19 | $2.09 | $2.09 | 35,700 | — | — |
| 2025-08-18 | $1.90 | $1.90 | 8,700 | — | — |
| 2025-08-15 | $1.91 | $1.91 | 1,300 | — | — |
| 2025-08-14 | $1.89 | $1.89 | 2,100 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 2,800 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 4,300 | — | — |
| 2025-08-11 | $1.93 | $1.93 | 2,800 | — | — |
| 2025-08-08 | $1.91 | $1.91 | 3,100 | — | — |
| 2025-08-07 | $1.96 | $1.96 | 3,800 | — | — |
| 2025-08-06 | $1.96 | $1.96 | 3,800 | — | — |
| 2025-08-05 | $1.98 | $1.98 | 4,000 | — | — |
| 2025-08-04 | $2.01 | $2.01 | 3,800 | — | — |
| 2025-08-01 | $2.01 | $2.01 | 4,500 | — | — |
| 2025-07-31 | $2.08 | $2.08 | 4,900 | — | — |
| 2025-07-30 | $2.12 | $2.12 | 2,100 | — | — |
| 2025-07-29 | $2.12 | $2.12 | 7,600 | — | — |
| 2025-07-28 | $2.05 | $2.05 | 26,400 | — | — |
| 2025-07-25 | $2.17 | $2.17 | 20,200 | — | — |
| 2025-07-24 | $2.21 | $2.21 | 15,800 | — | — |
| 2025-07-23 | $2.11 | $2.11 | 11,100 | — | — |
| 2025-07-22 | $2.08 | $2.08 | 12,900 | — | — |
| 2025-07-21 | $2.20 | $2.20 | 6,900 | — | — |
| 2025-07-18 | $2.21 | $2.21 | 14,600 | — | — |
| 2025-07-17 | $2.26 | $2.26 | 22,400 | — | — |
| 2025-07-16 | $2.31 | $2.31 | 4,400 | — | — |
| 2025-07-15 | $2.42 | $2.42 | 32,000 | — | — |
| 2025-07-14 | $2.58 | $2.58 | 10,200 | — | — |
| 2025-07-11 | $2.60 | $2.60 | 10,900 | — | — |
| 2025-07-10 | $2.53 | $2.53 | 74,500 | — | — |
| 2025-07-09 | $2.31 | $2.31 | 5,600 | — | — |
| 2025-07-08 | $2.34 | $2.34 | 2,900 | — | — |
| 2025-07-07 | $2.33 | $2.33 | 8,500 | — | — |
| 2025-07-03 | $2.30 | $2.30 | 5,000 | — | — |
| 2025-07-02 | $2.38 | $2.38 | 15,600 | — | — |
| 2025-07-01 | $2.35 | $2.35 | 5,800 | — | — |
| 2025-06-30 | $2.45 | $2.45 | 15,100 | — | — |
| 2025-06-27 | $2.33 | $2.33 | 11,100 | — | — |
| 2025-06-26 | $2.18 | $2.18 | 80,200 | — | — |
| 2025-06-25 | $2.03 | $2.03 | 14,200 | — | — |
| 2025-06-24 | $2.08 | $2.08 | 96,900 | — | — |
| 2025-06-23 | $2.25 | $2.25 | 147,500 | — | — |
| 2025-06-20 | $1.66 | $1.66 | 6,000 | — | — |
| 2025-06-18 | $1.73 | $1.73 | 4,500 | — | — |
| 2025-06-17 | $1.78 | $1.78 | 4,200 | — | — |
| 2025-06-16 | $1.83 | $1.83 | 5,500 | — | — |
| 2025-06-13 | $1.83 | $1.83 | 1,800 | — | — |
| 2025-06-12 | $1.87 | $1.87 | 1,600 | — | — |
| 2025-06-11 | $1.86 | $1.86 | 1,400 | — | — |
| 2025-06-10 | $1.86 | $1.86 | 2,500 | — | — |
| 2025-06-09 | $1.82 | $1.82 | 7,600 | — | — |
| 2025-06-06 | $1.87 | $1.87 | 3,200 | — | — |
| 2025-06-05 | $1.98 | $1.98 | 20,500 | — | — |
| 2025-06-04 | $2.11 | $2.11 | 5,900 | — | — |
| 2025-06-03 | $2.09 | $2.09 | 4,400 | — | — |
| 2025-06-02 | $2.05 | $2.05 | 1,100 | — | — |
| 2025-05-30 | $2.05 | $2.05 | 23,100 | — | — |
| 2025-05-29 | $1.94 | $1.94 | 5,700 | — | — |
| 2025-05-28 | $1.94 | $1.94 | 4,200 | — | — |
| 2025-05-27 | $1.98 | $1.98 | 8,400 | — | — |
| 2025-05-23 | $2.03 | $2.03 | 14,000 | — | — |
| 2025-05-22 | $2.04 | $2.04 | 20,100 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 19,600 | — | — |
| 2025-05-20 | $1.82 | $1.82 | 19,600 | — | — |
| 2025-05-19 | $1.65 | $1.65 | 4,400 | — | — |
| 2025-05-16 | $1.76 | $1.76 | 5,600 | — | — |
| 2025-05-15 | $1.52 | $1.52 | 19,600 | — | — |
| 2025-05-14 | $1.73 | $1.73 | 4,600 | — | — |
| 2025-05-13 | $1.72 | $1.72 | 3,000 | — | — |
| 2025-05-12 | $1.73 | $1.73 | 18,500 | — | — |
| 2025-05-09 | $1.62 | $1.62 | 8,200 | — | — |
| 2025-05-08 | $1.69 | $1.69 | 7,500 | — | — |
| 2025-05-07 | $1.66 | $1.66 | 4,100 | — | — |
| 2025-05-06 | $1.69 | $1.69 | 4,000 | — | — |
| 2025-05-05 | $1.70 | $1.70 | 1,900 | — | — |
| 2025-05-02 | $1.74 | $1.74 | 1,500 | — | — |
| 2025-05-01 | $1.69 | $1.69 | 1,800 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 5,900 | — | — |
| 2025-04-29 | $1.80 | $1.80 | 2,400 | — | — |
| 2025-04-28 | $1.76 | $1.76 | 4,100 | — | — |
| 2025-04-25 | $1.76 | $1.76 | 3,000 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 5,800 | — | — |
| 2025-04-23 | $1.71 | $1.71 | 4,000 | — | — |
| 2025-04-22 | $1.71 | $1.71 | 5,200 | — | — |
| 2025-04-21 | $1.83 | $1.83 | 4,000 | — | — |
| 2025-04-17 | $1.80 | $1.80 | 2,800 | — | — |
| 2025-04-16 | $1.71 | $1.71 | 4,400 | — | — |
| 2025-04-15 | $1.70 | $1.70 | 3,800 | — | — |
| 2025-04-14 | $1.70 | $1.70 | 2,200 | — | — |
| 2025-04-11 | $1.64 | $1.64 | 1,200 | — | — |
| 2025-04-10 | $1.69 | $1.69 | 2,800 | — | — |
| 2025-04-09 | $1.67 | $1.67 | 3,000 | — | — |
| 2025-04-08 | $1.66 | $1.66 | 2,600 | — | — |
| 2025-04-07 | $1.68 | $1.68 | 13,400 | — | — |
| 2025-04-04 | $1.68 | $1.68 | 6,200 | — | — |
| 2025-04-03 | $1.72 | $1.72 | 6,800 | — | — |
| 2025-04-02 | $1.81 | $1.81 | 3,500 | — | — |
| 2025-04-01 | $1.81 | $1.81 | 4,300 | — | — |
| 2025-03-31 | $1.84 | $1.84 | 6,300 | — | — |
| 2025-03-28 | $1.85 | $1.85 | 6,200 | — | — |
| 2025-03-27 | $1.92 | $1.92 | 8,600 | — | — |
| 2025-03-26 | $1.93 | $1.93 | 16,400 | — | — |
| 2025-03-25 | $2.00 | $2.00 | 15,700 | — | — |
| 2025-03-24 | $2.02 | $2.02 | 18,800 | — | — |
| 2025-03-21 | $2.01 | $2.01 | 18,700 | — | — |
| 2025-03-20 | $2.06 | $2.06 | 18,600 | — | — |
| 2025-03-19 | $2.09 | $2.09 | 30,700 | — | — |
| 2025-03-18 | $2.19 | $2.19 | 9,700 | — | — |
| 2025-03-17 | $2.20 | $2.20 | 13,400 | — | — |
| 2025-03-14 | $2.11 | $2.11 | 17,900 | — | — |
| 2025-03-13 | $2.22 | $2.22 | 37,000 | — | — |
| 2025-03-12 | $2.25 | $2.25 | 15,500 | — | — |
| 2025-03-11 | $2.15 | $2.15 | 15,400 | — | — |
| 2025-03-10 | $2.16 | $2.16 | 22,700 | — | — |
| 2025-03-07 | $2.57 | $2.57 | 34,500 | — | — |
| 2025-03-06 | $2.60 | $2.60 | 32,800 | — | — |
| 2025-03-05 | $2.74 | $2.74 | 128,600 | — | — |
| 2025-03-04 | $2.44 | $2.44 | 65,900 | — | — |
| 2025-03-03 | $2.41 | $2.41 | 92,600 | — | — |
| 2025-02-28 | $2.19 | $2.19 | 38,900 | — | — |
| 2025-02-27 | $2.09 | $2.09 | 46,200 | — | — |
| 2025-02-26 | $2.24 | $2.24 | 80,700 | — | — |
| 2025-02-25 | $1.98 | $1.98 | 266,000 | — | — |
| 2025-02-24 | $1.81 | $1.81 | 115,800 | — | — |
| 2025-02-21 | $2.00 | $2.00 | 279,500 | — | — |
| 2025-02-20 | $2.36 | $2.36 | 950,600 | — | — |
| 2025-02-19 | $2.61 | $2.61 | 3,498,800 | — | — |
| 2025-02-18 | $2.72 | $2.72 | 74,699,500 | — | — |
| 2025-02-14 | $1.29 | $1.29 | 44,300 | — | — |
| 2025-02-13 | $1.21 | $1.21 | 4,500 | — | — |
| 2025-02-12 | $1.22 | $1.22 | 2,800 | — | — |
| 2025-02-11 | $1.25 | $1.25 | 2,300 | — | — |
| 2025-02-10 | $1.22 | $1.22 | 3,600 | — | — |
| 2025-02-07 | $1.25 | $1.25 | 3,200 | — | — |
| 2025-02-06 | $1.25 | $1.25 | 23,500 | — | — |
| 2025-02-05 | $1.30 | $1.30 | 42,700 | — | — |
| 2025-02-04 | $1.27 | $1.27 | 7,100 | — | — |
| 2025-02-03 | $1.26 | $1.26 | 7,100 | — | — |
| 2025-01-31 | $1.31 | $1.31 | 6,400 | — | — |
| 2025-01-30 | $1.43 | $1.43 | 6,400 | — | — |
| 2025-01-29 | $1.30 | $1.30 | 7,100 | — | — |
| 2025-01-28 | $1.37 | $1.37 | 6,300 | — | — |
| 2025-01-27 | $1.39 | $1.39 | 11,700 | — | — |
| 2025-01-24 | $1.41 | $1.41 | 10,000 | — | — |
| 2025-01-23 | $1.47 | $1.47 | 14,700 | — | — |
| 2025-01-22 | $1.40 | $1.40 | 7,600 | — | — |
| 2025-01-21 | $1.40 | $1.40 | 10,100 | — | — |
| 2025-01-17 | $1.31 | $1.31 | 1,200 | — | — |
| 2025-01-16 | $1.32 | $1.32 | 6,700 | — | — |
| 2025-01-15 | $1.30 | $1.30 | 6,100 | — | — |
| 2025-01-14 | $1.35 | $1.35 | 3,600 | — | — |
| 2025-01-13 | $1.35 | $1.35 | 8,000 | — | — |
| 2025-01-10 | $1.33 | $1.33 | 6,800 | — | — |
| 2025-01-08 | $1.33 | $1.33 | 6,200 | — | — |
| 2025-01-07 | $1.30 | $1.30 | 3,000 | — | — |
| 2025-01-06 | $1.30 | $1.30 | 14,200 | — | — |
| 2025-01-03 | $1.28 | $1.28 | 31,700 | — | — |
| 2025-01-02 | $1.22 | $1.22 | 3,100 | — | — |