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
- 1997-08-01 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 | $3.29 | $3.29 | 20,300 | — | — |
| 2025-12-30 | $3.21 | $3.21 | 17,100 | — | — |
| 2025-12-29 | $3.23 | $3.23 | 23,900 | — | — |
| 2025-12-26 | $3.40 | $3.40 | 109,800 | — | — |
| 2025-12-24 | $2.97 | $2.97 | 13,400 | — | — |
| 2025-12-23 | $2.84 | $2.84 | 25,400 | — | — |
| 2025-12-22 | $2.85 | $2.85 | 48,200 | — | — |
| 2025-12-19 | $2.94 | $2.94 | 65,600 | — | — |
| 2025-12-18 | $2.78 | $2.78 | 39,600 | — | — |
| 2025-12-17 | $2.65 | $2.65 | 96,700 | — | — |
| 2025-12-16 | $3.15 | $3.15 | 128,300 | — | — |
| 2025-12-15 | $3.31 | $3.31 | 263,100 | — | — |
| 2025-12-12 | $2.88 | $2.88 | 156,200 | — | — |
| 2025-12-11 | $2.35 | $2.35 | 49,800 | — | — |
| 2025-12-10 | $2.35 | $2.35 | 135,000 | — | — |
| 2025-12-09 | $2.32 | $2.32 | 49,200 | — | — |
| 2025-12-08 | $2.33 | $2.33 | 49,500 | — | — |
| 2025-12-05 | $2.40 | $2.40 | 37,600 | — | — |
| 2025-12-04 | $2.40 | $2.40 | 9,700 | — | — |
| 2025-12-03 | $2.41 | $2.41 | 24,200 | — | — |
| 2025-12-02 | $2.30 | $2.30 | 11,800 | — | — |
| 2025-12-01 | $2.33 | $2.33 | 10,300 | — | — |
| 2025-11-28 | $2.40 | $2.40 | 19,400 | — | — |
| 2025-11-26 | $2.43 | $2.43 | 16,700 | — | — |
| 2025-11-25 | $2.41 | $2.41 | 88,300 | — | — |
| 2025-11-24 | $2.22 | $2.22 | 12,700 | — | — |
| 2025-11-21 | $2.30 | $2.30 | 27,600 | — | — |
| 2025-11-20 | $2.36 | $2.36 | 140,700 | — | — |
| 2025-11-19 | $2.23 | $2.23 | 42,700 | — | — |
| 2025-11-18 | $2.15 | $2.15 | 31,300 | — | — |
| 2025-11-17 | $2.08 | $2.08 | 24,600 | — | — |
| 2025-11-14 | $2.10 | $2.10 | 21,700 | — | — |
| 2025-11-13 | $2.12 | $2.12 | 57,600 | — | — |
| 2025-11-12 | $2.02 | $2.02 | 48,500 | — | — |
| 2025-11-11 | $2.02 | $2.02 | 35,900 | — | — |
| 2025-11-10 | $2.03 | $2.03 | 105,700 | — | — |
| 2025-11-07 | $2.02 | $2.02 | 34,000 | — | — |
| 2025-11-06 | $1.99 | $1.99 | 65,900 | — | — |
| 2025-11-05 | $2.08 | $2.08 | 43,100 | — | — |
| 2025-11-04 | $2.03 | $2.03 | 24,000 | — | — |
| 2025-11-03 | $2.00 | $2.00 | 81,500 | — | — |
| 2025-10-31 | $2.14 | $2.14 | 24,200 | — | — |
| 2025-10-30 | $2.17 | $2.17 | 40,100 | — | — |
| 2025-10-29 | $2.18 | $2.18 | 126,200 | — | — |
| 2025-10-28 | $1.81 | $1.81 | 152,400 | — | — |
| 2025-10-27 | $2.34 | $2.34 | 39,400 | — | — |
| 2025-10-24 | $2.38 | $2.38 | 37,500 | — | — |
| 2025-10-23 | $2.40 | $2.40 | 26,300 | — | — |
| 2025-10-22 | $2.32 | $2.32 | 55,600 | — | — |
| 2025-10-21 | $2.37 | $2.37 | 28,500 | — | — |
| 2025-10-20 | $2.37 | $2.37 | 103,400 | — | — |
| 2025-10-17 | $2.24 | $2.24 | 22,300 | — | — |
| 2025-10-16 | $2.42 | $2.42 | 131,100 | — | — |
| 2025-10-15 | $2.58 | $2.58 | 458,400 | — | — |
| 2025-10-14 | $2.14 | $2.14 | 16,100 | — | — |
| 2025-10-13 | $2.09 | $2.09 | 17,000 | — | — |
| 2025-10-10 | $2.07 | $2.07 | 34,400 | — | — |
| 2025-10-09 | $2.17 | $2.17 | 29,900 | — | — |
| 2025-10-08 | $2.21 | $2.21 | 11,300 | — | — |
| 2025-10-07 | $2.20 | $2.20 | 59,000 | — | — |
| 2025-10-06 | $2.29 | $2.29 | 16,800 | — | — |
| 2025-10-03 | $2.32 | $2.32 | 31,200 | — | — |
| 2025-10-02 | $2.33 | $2.33 | 29,600 | — | — |
| 2025-10-01 | $2.35 | $2.35 | 53,600 | — | — |
| 2025-09-30 | $2.29 | $2.29 | 14,300 | — | — |
| 2025-09-29 | $2.39 | $2.39 | 56,100 | — | — |
| 2025-09-26 | $2.42 | $2.42 | 29,100 | — | — |
| 2025-09-25 | $2.52 | $2.52 | 98,000 | — | — |
| 2025-09-24 | $2.50 | $2.50 | 21,300 | — | — |
| 2025-09-23 | $2.42 | $2.42 | 58,100 | — | — |
| 2025-09-22 | $2.54 | $2.54 | 70,200 | — | — |
| 2025-09-19 | $2.50 | $2.50 | 44,000 | — | — |
| 2025-09-18 | $2.34 | $2.34 | 39,100 | — | — |
| 2025-09-17 | $2.40 | $2.40 | 51,100 | — | — |
| 2025-09-16 | $2.33 | $2.33 | 41,300 | — | — |
| 2025-09-15 | $2.41 | $2.41 | 78,400 | — | — |
| 2025-09-12 | $2.45 | $2.45 | 52,400 | — | — |
| 2025-09-11 | $2.61 | $2.61 | 31,600 | — | — |
| 2025-09-10 | $2.66 | $2.66 | 42,800 | — | — |
| 2025-09-09 | $2.80 | $2.80 | 82,500 | — | — |
| 2025-09-08 | $2.74 | $2.74 | 129,200 | — | — |
| 2025-09-05 | $2.52 | $2.52 | 134,600 | — | — |
| 2025-09-04 | $2.52 | $2.52 | 254,500 | — | — |
| 2025-09-03 | $2.75 | $2.75 | 361,500 | — | — |
| 2025-09-02 | $2.76 | $2.76 | 415,900 | — | — |
| 2025-08-29 | $2.26 | $2.26 | 335,200 | — | — |
| 2025-08-28 | $1.82 | $1.82 | 788,900 | — | — |
| 2025-08-27 | $1.58 | $1.58 | 210,700 | — | — |
| 2025-08-26 | $1.52 | $1.52 | 130,600 | — | — |
| 2025-08-25 | $1.37 | $1.37 | 94,400 | — | — |
| 2025-08-22 | $1.35 | $1.35 | 46,300 | — | — |
| 2025-08-21 | $1.35 | $1.35 | 49,200 | — | — |
| 2025-08-20 | $1.38 | $1.38 | 115,800 | — | — |
| 2025-08-19 | $1.48 | $1.48 | 75,000 | — | — |
| 2025-08-18 | $1.48 | $1.48 | 122,800 | — | — |
| 2025-08-15 | $1.36 | $1.36 | 82,500 | — | — |
| 2025-08-14 | $1.35 | $1.35 | 29,600 | — | — |
| 2025-08-13 | $1.34 | $1.34 | 82,600 | — | — |
| 2025-08-12 | $1.36 | $1.36 | 78,500 | — | — |
| 2025-08-11 | $1.26 | $1.26 | 68,100 | — | — |
| 2025-08-08 | $1.25 | $1.25 | 88,600 | — | — |
| 2025-08-07 | $1.29 | $1.29 | 97,100 | — | — |
| 2025-08-06 | $1.25 | $1.25 | 47,700 | — | — |
| 2025-08-05 | $1.27 | $1.27 | 40,900 | — | — |
| 2025-08-04 | $1.27 | $1.27 | 90,600 | — | — |
| 2025-08-01 | $1.30 | $1.30 | 97,000 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 13,500 | — | — |
| 2025-07-30 | $1.42 | $1.42 | 21,700 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 16,500 | — | — |
| 2025-07-28 | $1.53 | $1.53 | 129,000 | — | — |
| 2025-07-25 | $1.40 | $1.40 | 19,900 | — | — |
| 2025-07-24 | $1.43 | $1.43 | 101,900 | — | — |
| 2025-07-23 | $1.47 | $1.47 | 78,400 | — | — |
| 2025-07-22 | $1.51 | $1.51 | 61,500 | — | — |
| 2025-07-21 | $1.51 | $1.51 | 60,300 | — | — |
| 2025-07-18 | $1.52 | $1.52 | 31,600 | — | — |
| 2025-07-17 | $1.56 | $1.56 | 32,200 | — | — |
| 2025-07-16 | $1.47 | $1.47 | 101,900 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 68,000 | — | — |
| 2025-07-14 | $1.51 | $1.51 | 39,600 | — | — |
| 2025-07-11 | $1.53 | $1.53 | 42,200 | — | — |
| 2025-07-10 | $1.59 | $1.59 | 54,800 | — | — |
| 2025-07-09 | $1.54 | $1.54 | 33,300 | — | — |
| 2025-07-08 | $1.53 | $1.53 | 62,800 | — | — |
| 2025-07-07 | $1.57 | $1.57 | 14,100 | — | — |
| 2025-07-03 | $1.59 | $1.59 | 22,700 | — | — |
| 2025-07-02 | $1.57 | $1.57 | 36,900 | — | — |
| 2025-07-01 | $1.67 | $1.67 | 94,800 | — | — |
| 2025-06-30 | $1.65 | $1.65 | 80,500 | — | — |
| 2025-06-27 | $1.67 | $1.67 | 61,300 | — | — |
| 2025-06-26 | $1.72 | $1.72 | 98,600 | — | — |
| 2025-06-25 | $1.77 | $1.77 | 5,500 | — | — |
| 2025-06-24 | $1.74 | $1.74 | 8,200 | — | — |
| 2025-06-23 | $1.72 | $1.72 | 29,000 | — | — |
| 2025-06-20 | $1.70 | $1.70 | 1,700 | — | — |
| 2025-06-18 | $1.70 | $1.70 | 15,300 | — | — |
| 2025-06-17 | $1.71 | $1.71 | 24,500 | — | — |
| 2025-06-16 | $1.74 | $1.74 | 14,700 | — | — |
| 2025-06-13 | $1.71 | $1.71 | 32,400 | — | — |
| 2025-06-12 | $1.77 | $1.77 | 4,900 | — | — |
| 2025-06-11 | $1.79 | $1.79 | 79,400 | — | — |
| 2025-06-10 | $1.72 | $1.72 | 68,200 | — | — |
| 2025-06-09 | $1.80 | $1.80 | 27,200 | — | — |
| 2025-06-06 | $1.78 | $1.78 | 27,300 | — | — |
| 2025-06-05 | $1.81 | $1.81 | 17,200 | — | — |
| 2025-06-04 | $1.81 | $1.81 | 18,100 | — | — |
| 2025-06-03 | $1.80 | $1.80 | 50,200 | — | — |
| 2025-06-02 | $1.81 | $1.81 | 15,100 | — | — |
| 2025-05-30 | $1.78 | $1.78 | 17,300 | — | — |
| 2025-05-29 | $1.79 | $1.79 | 21,900 | — | — |
| 2025-05-28 | $1.78 | $1.78 | 21,400 | — | — |
| 2025-05-27 | $1.74 | $1.74 | 31,400 | — | — |
| 2025-05-23 | $1.77 | $1.77 | 19,500 | — | — |
| 2025-05-22 | $1.80 | $1.80 | 43,900 | — | — |
| 2025-05-21 | $1.74 | $1.74 | 100,100 | — | — |
| 2025-05-20 | $1.90 | $1.90 | 71,700 | — | — |
| 2025-05-19 | $1.86 | $1.86 | 114,400 | — | — |
| 2025-05-16 | $1.76 | $1.76 | 136,000 | — | — |
| 2025-05-15 | $1.76 | $1.76 | 223,900 | — | — |
| 2025-05-14 | $2.16 | $2.16 | 13,000 | — | — |
| 2025-05-13 | $2.19 | $2.19 | 27,600 | — | — |
| 2025-05-12 | $2.15 | $2.15 | 88,800 | — | — |
| 2025-05-09 | $2.22 | $2.22 | 18,400 | — | — |
| 2025-05-08 | $2.21 | $2.21 | 39,600 | — | — |
| 2025-05-07 | $2.30 | $2.30 | 91,200 | — | — |
| 2025-05-06 | $2.15 | $2.15 | 42,600 | — | — |
| 2025-05-05 | $2.15 | $2.15 | 11,000 | — | — |
| 2025-05-02 | $2.22 | $2.22 | 59,400 | — | — |
| 2025-05-01 | $2.15 | $2.15 | 28,200 | — | — |
| 2025-04-30 | $2.12 | $2.12 | 19,700 | — | — |
| 2025-04-29 | $2.11 | $2.11 | 52,600 | — | — |
| 2025-04-28 | $2.18 | $2.18 | 62,600 | — | — |
| 2025-04-25 | $2.14 | $2.14 | 312,000 | — | — |
| 2025-04-24 | $1.97 | $1.97 | 125,300 | — | — |
| 2025-04-23 | $1.63 | $1.63 | 81,100 | — | — |
| 2025-04-22 | $1.47 | $1.47 | 20,000 | — | — |
| 2025-04-21 | $1.44 | $1.44 | 50,100 | — | — |
| 2025-04-17 | $1.38 | $1.38 | 39,400 | — | — |
| 2025-04-16 | $1.31 | $1.31 | 146,900 | — | — |
| 2025-04-15 | $1.36 | $1.36 | 88,100 | — | — |
| 2025-04-14 | $1.38 | $1.38 | 180,900 | — | — |
| 2025-04-11 | $1.42 | $1.42 | 57,700 | — | — |
| 2025-04-10 | $1.45 | $1.45 | 44,900 | — | — |
| 2025-04-09 | $1.52 | $1.52 | 87,100 | — | — |
| 2025-04-08 | $1.46 | $1.46 | 29,900 | — | — |
| 2025-04-07 | $1.45 | $1.45 | 168,400 | — | — |
| 2025-04-04 | $1.61 | $1.61 | 746,200 | — | — |
| 2025-04-03 | $1.91 | $1.91 | 168,900 | — | — |
| 2025-04-02 | $1.87 | $1.87 | 266,900 | — | — |
| 2025-04-01 | $1.96 | $1.96 | 209,800 | — | — |
| 2025-03-31 | $1.96 | $1.96 | 275,700 | — | — |
| 2025-03-28 | $2.15 | $2.15 | 143,500 | — | — |
| 2025-03-27 | $2.22 | $2.22 | 582,100 | — | — |
| 2025-03-26 | $2.05 | $2.05 | 382,800 | — | — |
| 2025-03-25 | $2.06 | $2.06 | 2,032,200 | — | — |
| 2025-03-24 | $2.17 | $2.17 | 38,100 | — | — |
| 2025-03-21 | $2.19 | $2.19 | 14,100 | — | — |
| 2025-03-20 | $2.28 | $2.28 | 29,800 | — | — |
| 2025-03-19 | $2.38 | $2.38 | 14,900 | — | — |
| 2025-03-18 | $2.34 | $2.34 | 24,800 | — | — |
| 2025-03-17 | $2.29 | $2.29 | 4,300 | — | — |
| 2025-03-14 | $2.25 | $2.25 | 45,500 | — | — |
| 2025-03-13 | $2.33 | $2.33 | 51,500 | — | — |
| 2025-03-12 | $2.34 | $2.34 | 51,100 | — | — |
| 2025-03-11 | $2.39 | $2.39 | 23,000 | — | — |
| 2025-03-10 | $2.48 | $2.48 | 37,200 | — | — |
| 2025-03-07 | $2.54 | $2.54 | 45,900 | — | — |
| 2025-03-06 | $2.47 | $2.47 | 49,000 | — | — |
| 2025-03-05 | $2.46 | $2.46 | 18,100 | — | — |
| 2025-03-04 | $2.48 | $2.48 | 10,200 | — | — |
| 2025-03-03 | $2.57 | $2.57 | 8,200 | — | — |
| 2025-02-28 | $2.56 | $2.56 | 7,800 | — | — |
| 2025-02-27 | $2.61 | $2.61 | 2,200 | — | — |
| 2025-02-26 | $2.59 | $2.59 | 24,300 | — | — |
| 2025-02-25 | $2.50 | $2.50 | 23,500 | — | — |
| 2025-02-24 | $2.50 | $2.50 | 26,500 | — | — |
| 2025-02-21 | $2.58 | $2.58 | 46,400 | — | — |
| 2025-02-20 | $2.72 | $2.72 | 37,000 | — | — |
| 2025-02-19 | $2.77 | $2.77 | 8,500 | — | — |
| 2025-02-18 | $2.78 | $2.78 | 57,700 | — | — |
| 2025-02-14 | $2.86 | $2.86 | 90,300 | — | — |
| 2025-02-13 | $2.63 | $2.63 | 25,400 | — | — |
| 2025-02-12 | $2.65 | $2.65 | 55,600 | — | — |
| 2025-02-11 | $2.49 | $2.49 | 26,400 | — | — |
| 2025-02-10 | $2.50 | $2.50 | 38,500 | — | — |
| 2025-02-07 | $2.50 | $2.50 | 32,100 | — | — |
| 2025-02-06 | $2.48 | $2.48 | 59,500 | — | — |
| 2025-02-05 | $2.55 | $2.55 | 25,100 | — | — |
| 2025-02-04 | $2.44 | $2.44 | 75,000 | — | — |
| 2025-02-03 | $2.47 | $2.47 | 72,100 | — | — |
| 2025-01-31 | $2.44 | $2.44 | 29,900 | — | — |
| 2025-01-30 | $2.30 | $2.30 | 61,300 | — | — |
| 2025-01-29 | $2.28 | $2.28 | 53,300 | — | — |
| 2025-01-28 | $2.29 | $2.29 | 12,600 | — | — |
| 2025-01-27 | $2.29 | $2.29 | 6,700 | — | — |
| 2025-01-24 | $2.17 | $2.17 | 41,900 | — | — |
| 2025-01-23 | $2.24 | $2.24 | 10,700 | — | — |
| 2025-01-22 | $2.27 | $2.27 | 15,500 | — | — |
| 2025-01-21 | $2.26 | $2.26 | 16,600 | — | — |
| 2025-01-17 | $2.17 | $2.17 | 46,300 | — | — |
| 2025-01-16 | $2.20 | $2.20 | 48,100 | — | — |
| 2025-01-15 | $2.06 | $2.06 | 35,800 | — | — |
| 2025-01-14 | $2.02 | $2.02 | 44,400 | — | — |
| 2025-01-13 | $2.07 | $2.07 | 37,600 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 76,900 | — | — |
| 2025-01-08 | $2.20 | $2.20 | 111,500 | — | — |
| 2025-01-07 | $2.55 | $2.55 | 15,500 | — | — |
| 2025-01-06 | $2.54 | $2.54 | 49,600 | — | — |
| 2025-01-03 | $2.49 | $2.49 | 23,100 | — | — |
| 2025-01-02 | $2.40 | $2.40 | 73,700 | — | — |