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
- 1997-07-02 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 | $1.97 | $1.97 | 1,505,400 | — | — |
| 2025-12-30 | $1.99 | $1.99 | 772,400 | — | — |
| 2025-12-29 | $2.01 | $2.01 | 487,700 | — | — |
| 2025-12-26 | $2.01 | $2.01 | 518,600 | — | — |
| 2025-12-24 | $1.99 | $1.99 | 237,100 | — | — |
| 2025-12-23 | $1.97 | $1.97 | 487,400 | — | — |
| 2025-12-22 | $2.06 | $2.06 | 422,600 | — | — |
| 2025-12-19 | $2.08 | $2.08 | 1,153,700 | — | — |
| 2025-12-18 | $2.12 | $2.12 | 732,200 | — | — |
| 2025-12-17 | $2.15 | $2.15 | 564,200 | — | — |
| 2025-12-16 | $2.14 | $2.14 | 902,900 | — | — |
| 2025-12-15 | $2.06 | $2.06 | 1,044,900 | — | — |
| 2025-12-12 | $2.19 | $2.19 | 824,200 | — | — |
| 2025-12-11 | $2.16 | $2.16 | 1,384,000 | — | — |
| 2025-12-10 | $2.16 | $2.16 | 791,100 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 479,300 | — | — |
| 2025-12-08 | $2.04 | $2.04 | 371,100 | — | — |
| 2025-12-05 | $2.03 | $2.03 | 368,300 | — | — |
| 2025-12-04 | $2.03 | $2.03 | 413,200 | — | — |
| 2025-12-03 | $2.04 | $2.04 | 564,800 | — | — |
| 2025-12-02 | $1.93 | $1.93 | 395,100 | — | — |
| 2025-12-01 | $1.92 | $1.92 | 757,100 | — | — |
| 2025-11-28 | $1.94 | $1.94 | 208,200 | — | — |
| 2025-11-26 | $1.94 | $1.94 | 741,900 | — | — |
| 2025-11-25 | $1.93 | $1.93 | 791,900 | — | — |
| 2025-11-24 | $1.89 | $1.89 | 539,700 | — | — |
| 2025-11-21 | $1.90 | $1.90 | 617,400 | — | — |
| 2025-11-20 | $1.82 | $1.82 | 501,300 | — | — |
| 2025-11-19 | $1.85 | $1.85 | 430,000 | — | — |
| 2025-11-18 | $1.89 | $1.89 | 446,000 | — | — |
| 2025-11-17 | $1.87 | $1.87 | 530,600 | — | — |
| 2025-11-14 | $1.95 | $1.95 | 472,100 | — | — |
| 2025-11-13 | $1.97 | $1.97 | 499,200 | — | — |
| 2025-11-12 | $2.04 | $2.04 | 597,200 | — | — |
| 2025-11-11 | $1.98 | $1.98 | 629,400 | — | — |
| 2025-11-10 | $1.97 | $1.97 | 854,600 | — | — |
| 2025-11-07 | $1.92 | $1.92 | 682,600 | — | — |
| 2025-11-06 | $1.97 | $1.97 | 1,516,200 | — | — |
| 2025-11-05 | $2.20 | $2.20 | 2,709,400 | — | — |
| 2025-11-04 | $1.77 | $1.77 | 734,700 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 749,100 | — | — |
| 2025-10-31 | $1.84 | $1.84 | 1,044,300 | — | — |
| 2025-10-30 | $1.83 | $1.83 | 325,300 | — | — |
| 2025-10-29 | $1.86 | $1.86 | 528,500 | — | — |
| 2025-10-28 | $1.92 | $1.92 | 455,300 | — | — |
| 2025-10-27 | $1.95 | $1.95 | 477,500 | — | — |
| 2025-10-24 | $1.97 | $1.97 | 379,700 | — | — |
| 2025-10-23 | $1.89 | $1.89 | 515,500 | — | — |
| 2025-10-22 | $1.93 | $1.93 | 706,500 | — | — |
| 2025-10-21 | $1.90 | $1.90 | 669,100 | — | — |
| 2025-10-20 | $1.87 | $1.87 | 338,500 | — | — |
| 2025-10-17 | $1.81 | $1.81 | 576,800 | — | — |
| 2025-10-16 | $1.85 | $1.85 | 415,700 | — | — |
| 2025-10-15 | $1.89 | $1.89 | 489,400 | — | — |
| 2025-10-14 | $1.90 | $1.90 | 520,400 | — | — |
| 2025-10-13 | $1.84 | $1.84 | 586,900 | — | — |
| 2025-10-10 | $1.81 | $1.81 | 507,700 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 479,200 | — | — |
| 2025-10-08 | $1.92 | $1.92 | 645,000 | — | — |
| 2025-10-07 | $1.91 | $1.91 | 759,000 | — | — |
| 2025-10-06 | $2.04 | $2.04 | 579,900 | — | — |
| 2025-10-03 | $2.06 | $2.06 | 565,700 | — | — |
| 2025-10-02 | $2.10 | $2.10 | 391,200 | — | — |
| 2025-10-01 | $2.12 | $2.12 | 892,500 | — | — |
| 2025-09-30 | $2.12 | $2.12 | 759,100 | — | — |
| 2025-09-29 | $2.27 | $2.27 | 608,600 | — | — |
| 2025-09-26 | $2.25 | $2.25 | 467,000 | — | — |
| 2025-09-25 | $2.21 | $2.21 | 374,000 | — | — |
| 2025-09-24 | $2.22 | $2.22 | 551,800 | — | — |
| 2025-09-23 | $2.31 | $2.31 | 1,345,200 | — | — |
| 2025-09-22 | $2.18 | $2.18 | 486,900 | — | — |
| 2025-09-19 | $2.12 | $2.12 | 1,146,500 | — | — |
| 2025-09-18 | $2.21 | $2.21 | 568,900 | — | — |
| 2025-09-17 | $2.04 | $2.04 | 536,600 | — | — |
| 2025-09-16 | $2.02 | $2.02 | 900,300 | — | — |
| 2025-09-15 | $2.13 | $2.13 | 381,400 | — | — |
| 2025-09-12 | $2.10 | $2.10 | 525,900 | — | — |
| 2025-09-11 | $2.22 | $2.22 | 696,000 | — | — |
| 2025-09-10 | $2.09 | $2.09 | 492,100 | — | — |
| 2025-09-09 | $2.07 | $2.07 | 375,300 | — | — |
| 2025-09-08 | $2.09 | $2.09 | 492,700 | — | — |
| 2025-09-05 | $2.07 | $2.07 | 620,700 | — | — |
| 2025-09-04 | $1.97 | $1.97 | 295,400 | — | — |
| 2025-09-03 | $1.98 | $1.98 | 444,600 | — | — |
| 2025-09-02 | $1.97 | $1.97 | 584,400 | — | — |
| 2025-08-29 | $1.98 | $1.98 | 1,009,400 | — | — |
| 2025-08-28 | $2.02 | $2.02 | 1,007,100 | — | — |
| 2025-08-27 | $1.91 | $1.91 | 632,800 | — | — |
| 2025-08-26 | $1.86 | $1.86 | 596,000 | — | — |
| 2025-08-25 | $1.92 | $1.92 | 631,100 | — | — |
| 2025-08-22 | $1.96 | $1.96 | 1,085,800 | — | — |
| 2025-08-21 | $1.82 | $1.82 | 434,000 | — | — |
| 2025-08-20 | $1.82 | $1.82 | 489,900 | — | — |
| 2025-08-19 | $1.87 | $1.87 | 535,800 | — | — |
| 2025-08-18 | $1.90 | $1.90 | 707,200 | — | — |
| 2025-08-15 | $1.84 | $1.84 | 603,500 | — | — |
| 2025-08-14 | $1.85 | $1.85 | 612,500 | — | — |
| 2025-08-13 | $1.95 | $1.95 | 859,000 | — | — |
| 2025-08-12 | $1.85 | $1.85 | 771,600 | — | — |
| 2025-08-11 | $1.75 | $1.75 | 1,676,500 | — | — |
| 2025-08-08 | $1.93 | $1.93 | 1,628,700 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 1,633,500 | — | — |
| 2025-08-06 | $1.76 | $1.76 | 3,020,100 | — | — |
| 2025-08-05 | $1.91 | $1.91 | 702,100 | — | — |
| 2025-08-04 | $1.87 | $1.87 | 411,000 | — | — |
| 2025-08-01 | $1.87 | $1.87 | 964,700 | — | — |
| 2025-07-31 | $1.94 | $1.94 | 808,400 | — | — |
| 2025-07-30 | $1.96 | $1.96 | 527,200 | — | — |
| 2025-07-29 | $2.02 | $2.02 | 444,600 | — | — |
| 2025-07-28 | $2.13 | $2.13 | 604,600 | — | — |
| 2025-07-25 | $2.03 | $2.03 | 296,700 | — | — |
| 2025-07-24 | $2.03 | $2.03 | 425,900 | — | — |
| 2025-07-23 | $2.09 | $2.09 | 452,900 | — | — |
| 2025-07-22 | $2.04 | $2.04 | 587,400 | — | — |
| 2025-07-21 | $1.95 | $1.95 | 344,800 | — | — |
| 2025-07-18 | $1.93 | $1.93 | 598,600 | — | — |
| 2025-07-17 | $1.96 | $1.96 | 645,600 | — | — |
| 2025-07-16 | $1.95 | $1.95 | 734,600 | — | — |
| 2025-07-15 | $1.93 | $1.93 | 964,000 | — | — |
| 2025-07-14 | $1.94 | $1.94 | 680,300 | — | — |
| 2025-07-11 | $1.93 | $1.93 | 864,600 | — | — |
| 2025-07-10 | $2.06 | $2.06 | 795,200 | — | — |
| 2025-07-09 | $2.14 | $2.14 | 748,300 | — | — |
| 2025-07-08 | $2.16 | $2.16 | 1,023,200 | — | — |
| 2025-07-07 | $2.06 | $2.06 | 878,600 | — | — |
| 2025-07-03 | $2.16 | $2.16 | 440,100 | — | — |
| 2025-07-02 | $2.12 | $2.12 | 977,500 | — | — |
| 2025-07-01 | $2.04 | $2.04 | 1,108,500 | — | — |
| 2025-06-30 | $1.96 | $1.96 | 1,197,000 | — | — |
| 2025-06-27 | $1.86 | $1.86 | 3,775,300 | — | — |
| 2025-06-26 | $1.86 | $1.86 | 770,200 | — | — |
| 2025-06-25 | $1.80 | $1.80 | 732,300 | — | — |
| 2025-06-24 | $1.85 | $1.85 | 963,800 | — | — |
| 2025-06-23 | $1.74 | $1.74 | 967,200 | — | — |
| 2025-06-20 | $1.75 | $1.75 | 2,278,900 | — | — |
| 2025-06-18 | $1.84 | $1.84 | 1,252,300 | — | — |
| 2025-06-17 | $1.84 | $1.84 | 1,948,800 | — | — |
| 2025-06-16 | $1.74 | $1.74 | 1,640,100 | — | — |
| 2025-06-13 | $1.74 | $1.74 | 1,223,400 | — | — |
| 2025-06-12 | $1.81 | $1.81 | 1,904,500 | — | — |
| 2025-06-11 | $1.81 | $1.81 | 1,555,700 | — | — |
| 2025-06-10 | $1.86 | $1.86 | 1,451,900 | — | — |
| 2025-06-09 | $1.87 | $1.87 | 2,062,700 | — | — |
| 2025-06-06 | $1.81 | $1.81 | 1,449,400 | — | — |
| 2025-06-05 | $1.77 | $1.77 | 1,290,200 | — | — |
| 2025-06-04 | $1.75 | $1.75 | 1,640,900 | — | — |
| 2025-06-03 | $1.69 | $1.69 | 1,408,100 | — | — |
| 2025-06-02 | $1.60 | $1.60 | 1,374,900 | — | — |
| 2025-05-30 | $1.64 | $1.64 | 728,400 | — | — |
| 2025-05-29 | $1.65 | $1.65 | 782,000 | — | — |
| 2025-05-28 | $1.61 | $1.61 | 907,400 | — | — |
| 2025-05-27 | $1.66 | $1.66 | 1,384,900 | — | — |
| 2025-05-23 | $1.59 | $1.59 | 839,800 | — | — |
| 2025-05-22 | $1.67 | $1.67 | 1,097,800 | — | — |
| 2025-05-21 | $1.62 | $1.62 | 2,750,700 | — | — |
| 2025-05-20 | $1.80 | $1.80 | 2,424,100 | — | — |
| 2025-05-19 | $1.80 | $1.80 | 2,153,600 | — | — |
| 2025-05-16 | $1.81 | $1.81 | 3,332,300 | — | — |
| 2025-05-15 | $1.81 | $1.81 | 1,249,700 | — | — |
| 2025-05-14 | $1.81 | $1.81 | 2,901,900 | — | — |
| 2025-05-13 | $1.93 | $1.93 | 1,937,800 | — | — |
| 2025-05-12 | $1.95 | $1.95 | 1,098,900 | — | — |
| 2025-05-09 | $1.85 | $1.85 | 1,462,600 | — | — |
| 2025-05-08 | $1.83 | $1.83 | 1,914,800 | — | — |
| 2025-05-07 | $1.76 | $1.76 | 1,014,600 | — | — |
| 2025-05-06 | $1.75 | $1.75 | 1,053,700 | — | — |
| 2025-05-05 | $1.79 | $1.79 | 614,000 | — | — |
| 2025-05-02 | $1.83 | $1.83 | 887,700 | — | — |
| 2025-05-01 | $1.78 | $1.78 | 1,424,800 | — | — |
| 2025-04-30 | $1.77 | $1.77 | 456,800 | — | — |
| 2025-04-29 | $1.81 | $1.81 | 1,221,900 | — | — |
| 2025-04-28 | $1.76 | $1.76 | 966,200 | — | — |
| 2025-04-25 | $1.82 | $1.82 | 1,259,300 | — | — |
| 2025-04-24 | $1.75 | $1.75 | 1,507,200 | — | — |
| 2025-04-23 | $1.65 | $1.65 | 1,496,100 | — | — |
| 2025-04-22 | $1.63 | $1.63 | 1,096,600 | — | — |
| 2025-04-21 | $1.64 | $1.64 | 4,256,400 | — | — |
| 2025-04-17 | $1.58 | $1.58 | 1,001,800 | — | — |
| 2025-04-16 | $1.58 | $1.58 | 922,400 | — | — |
| 2025-04-15 | $1.64 | $1.64 | 941,600 | — | — |
| 2025-04-14 | $1.71 | $1.71 | 4,119,000 | — | — |
| 2025-04-11 | $1.64 | $1.64 | 640,000 | — | — |
| 2025-04-10 | $1.65 | $1.65 | 609,200 | — | — |
| 2025-04-09 | $1.82 | $1.82 | 1,464,400 | — | — |
| 2025-04-08 | $1.67 | $1.67 | 1,065,800 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 1,502,900 | — | — |
| 2025-04-04 | $1.72 | $1.72 | 1,387,100 | — | — |
| 2025-04-03 | $1.84 | $1.84 | 1,027,800 | — | — |
| 2025-04-02 | $2.07 | $2.07 | 796,600 | — | — |
| 2025-04-01 | $2.04 | $2.04 | 720,100 | — | — |
| 2025-03-31 | $2.00 | $2.00 | 1,464,400 | — | — |
| 2025-03-28 | $1.99 | $1.99 | 1,061,200 | — | — |
| 2025-03-27 | $2.11 | $2.11 | 1,075,000 | — | — |
| 2025-03-26 | $2.20 | $2.20 | 630,400 | — | — |
| 2025-03-25 | $2.22 | $2.22 | 387,800 | — | — |
| 2025-03-24 | $2.24 | $2.24 | 1,220,200 | — | — |
| 2025-03-21 | $2.16 | $2.16 | 1,597,600 | — | — |
| 2025-03-20 | $2.18 | $2.18 | 532,600 | — | — |
| 2025-03-19 | $2.24 | $2.24 | 583,800 | — | — |
| 2025-03-18 | $2.22 | $2.22 | 796,800 | — | — |
| 2025-03-17 | $2.22 | $2.22 | 1,130,200 | — | — |
| 2025-03-14 | $2.14 | $2.14 | 657,700 | — | — |
| 2025-03-13 | $2.10 | $2.10 | 794,300 | — | — |
| 2025-03-12 | $2.12 | $2.12 | 827,700 | — | — |
| 2025-03-11 | $2.15 | $2.15 | 787,100 | — | — |
| 2025-03-10 | $2.17 | $2.17 | 858,900 | — | — |
| 2025-03-07 | $2.30 | $2.30 | 788,400 | — | — |
| 2025-03-06 | $2.30 | $2.30 | 810,300 | — | — |
| 2025-03-05 | $2.37 | $2.37 | 550,100 | — | — |
| 2025-03-04 | $2.37 | $2.37 | 1,092,200 | — | — |
| 2025-03-03 | $2.32 | $2.32 | 729,400 | — | — |
| 2025-02-28 | $2.50 | $2.50 | 645,200 | — | — |
| 2025-02-27 | $2.50 | $2.50 | 878,000 | — | — |
| 2025-02-26 | $2.58 | $2.58 | 859,500 | — | — |
| 2025-02-25 | $2.65 | $2.65 | 962,900 | — | — |
| 2025-02-24 | $2.72 | $2.72 | 1,252,200 | — | — |
| 2025-02-21 | $2.67 | $2.67 | 1,101,200 | — | — |
| 2025-02-20 | $2.83 | $2.83 | 1,269,300 | — | — |
| 2025-02-19 | $2.97 | $2.97 | 939,800 | — | — |
| 2025-02-18 | $3.10 | $3.10 | 2,420,100 | — | — |
| 2025-02-14 | $3.12 | $3.12 | 1,370,700 | — | — |
| 2025-02-13 | $3.47 | $3.47 | 1,931,500 | — | — |
| 2025-02-12 | $3.27 | $3.27 | 2,047,500 | — | — |
| 2025-02-11 | $2.97 | $2.97 | 2,801,600 | — | — |
| 2025-02-10 | $2.86 | $2.86 | 1,560,100 | — | — |
| 2025-02-07 | $2.75 | $2.75 | 1,535,800 | — | — |
| 2025-02-06 | $2.84 | $2.84 | 1,311,000 | — | — |
| 2025-02-05 | $2.69 | $2.69 | 1,412,800 | — | — |
| 2025-02-04 | $2.84 | $2.84 | 1,034,700 | — | — |
| 2025-02-03 | $2.72 | $2.72 | 1,174,400 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 622,700 | — | — |
| 2025-01-30 | $2.94 | $2.94 | 633,100 | — | — |
| 2025-01-29 | $2.97 | $2.97 | 702,200 | — | — |
| 2025-01-28 | $2.98 | $2.98 | 741,500 | — | — |
| 2025-01-27 | $2.81 | $2.81 | 1,879,800 | — | — |
| 2025-01-24 | $2.84 | $2.84 | 1,456,100 | — | — |
| 2025-01-23 | $2.74 | $2.74 | 712,900 | — | — |
| 2025-01-22 | $2.68 | $2.68 | 687,700 | — | — |
| 2025-01-21 | $2.63 | $2.63 | 666,600 | — | — |
| 2025-01-17 | $2.58 | $2.58 | 778,600 | — | — |
| 2025-01-16 | $2.64 | $2.64 | 543,500 | — | — |
| 2025-01-15 | $2.72 | $2.72 | 535,400 | — | — |
| 2025-01-14 | $2.52 | $2.52 | 2,244,700 | — | — |
| 2025-01-13 | $2.58 | $2.58 | 490,400 | — | — |
| 2025-01-10 | $2.59 | $2.59 | 653,500 | — | — |
| 2025-01-08 | $2.65 | $2.65 | 665,100 | — | — |
| 2025-01-07 | $2.65 | $2.65 | 840,400 | — | — |
| 2025-01-06 | $2.70 | $2.70 | 600,100 | — | — |
| 2025-01-03 | $2.79 | $2.79 | 458,400 | — | — |
| 2025-01-02 | $2.66 | $2.66 | 483,600 | — | — |