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
- 1999-06-11 to 2026-09-03
- 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 | $2.55 | $3.05 | 10,600 | — | — |
| 2025-12-30 | $2.45 | $2.93 | 56,400 | — | — |
| 2025-12-29 | $2.46 | $2.94 | 19,100 | — | — |
| 2025-12-26 | $2.44 | $2.92 | 13,700 | — | — |
| 2025-12-24 | $2.45 | $2.93 | 11,800 | — | — |
| 2025-12-23 | $2.45 | $2.93 | 939,800 | — | — |
| 2025-12-22 | $2.47 | $2.95 | 13,100 | — | — |
| 2025-12-19 | $2.42 | $2.89 | 50,600 | — | — |
| 2025-12-18 | $2.41 | $2.88 | 15,300 | — | — |
| 2025-12-17 | $2.36 | $2.82 | 287,400 | — | — |
| 2025-12-16 | $2.50 | $2.99 | 2,800 | — | — |
| 2025-12-15 | $2.59 | $3.10 | 25,400 | — | — |
| 2025-12-12 | $2.65 | $3.17 | 154,100 | — | — |
| 2025-12-11 | $2.67 | $3.19 | 6,600 | — | — |
| 2025-12-10 | $2.68 | $3.20 | 12,000 | — | — |
| 2025-12-09 | $2.75 | $3.29 | 27,500 | — | — |
| 2025-12-08 | $2.68 | $3.20 | 15,000 | — | — |
| 2025-12-05 | $2.64 | $3.16 | 23,000 | — | — |
| 2025-12-04 | $2.71 | $3.24 | 47,700 | — | — |
| 2025-12-03 | $2.60 | $3.11 | 58,900 | — | — |
| 2025-12-02 | $2.62 | $3.13 | 65,000 | — | — |
| 2025-12-01 | $2.59 | $3.10 | 33,900 | — | — |
| 2025-11-28 | $2.59 | $3.10 | 11,500 | — | — |
| 2025-11-26 | $2.58 | $3.08 | 7,000 | — | — |
| 2025-11-25 | $2.60 | $3.11 | 8,100 | — | — |
| 2025-11-24 | $2.57 | $3.07 | 19,700 | — | — |
| 2025-11-21 | $2.50 | $2.99 | 8,400 | — | — |
| 2025-11-20 | $2.49 | $2.98 | 6,600 | — | — |
| 2025-11-19 | $2.50 | $2.99 | 19,800 | — | — |
| 2025-11-18 | $2.48 | $2.96 | 17,000 | — | — |
| 2025-11-17 | $2.41 | $2.88 | 20,200 | — | — |
| 2025-11-14 | $2.42 | $2.89 | 98,200 | — | — |
| 2025-11-13 | $2.47 | $2.95 | 49,300 | — | — |
| 2025-11-12 | $2.45 | $2.93 | 10,200 | — | — |
| 2025-11-11 | $2.45 | $2.93 | 23,000 | — | — |
| 2025-11-10 | $2.49 | $2.98 | 14,800 | — | — |
| 2025-11-07 | $2.46 | $2.94 | 5,900 | — | — |
| 2025-11-06 | $2.47 | $2.95 | 7,000 | — | — |
| 2025-11-05 | $2.45 | $2.93 | 3,900 | — | — |
| 2025-11-04 | $2.47 | $2.95 | 9,800 | — | — |
| 2025-11-03 | $2.49 | $2.98 | 18,100 | — | — |
| 2025-10-31 | $2.50 | $2.99 | 14,600 | — | — |
| 2025-10-30 | $2.50 | $2.99 | 5,300 | — | — |
| 2025-10-29 | $2.48 | $2.96 | 26,100 | — | — |
| 2025-10-28 | $2.49 | $2.98 | 5,600 | — | — |
| 2025-10-27 | $2.50 | $2.99 | 19,200 | — | — |
| 2025-10-24 | $2.48 | $2.96 | 6,600 | — | — |
| 2025-10-23 | $2.45 | $2.93 | 9,600 | — | — |
| 2025-10-22 | $2.45 | $2.93 | 10,600 | — | — |
| 2025-10-21 | $2.49 | $2.98 | 14,400 | — | — |
| 2025-10-20 | $2.50 | $2.99 | 23,300 | — | — |
| 2025-10-17 | $2.48 | $2.96 | 7,700 | — | — |
| 2025-10-16 | $2.45 | $2.93 | 16,700 | — | — |
| 2025-10-15 | $2.53 | $3.02 | 23,700 | — | — |
| 2025-10-14 | $2.51 | $3.00 | 14,700 | — | — |
| 2025-10-13 | $2.45 | $2.93 | 13,100 | — | — |
| 2025-10-10 | $2.42 | $2.89 | 19,200 | — | — |
| 2025-10-09 | $2.47 | $2.95 | 8,500 | — | — |
| 2025-10-08 | $2.46 | $2.94 | 44,400 | — | — |
| 2025-10-07 | $2.40 | $2.87 | 135,600 | — | — |
| 2025-10-06 | $2.47 | $2.95 | 262,800 | — | — |
| 2025-10-03 | $2.42 | $2.89 | 10,700 | — | — |
| 2025-10-02 | $2.32 | $2.77 | 31,000 | — | — |
| 2025-10-01 | $2.44 | $2.92 | 58,000 | — | — |
| 2025-09-30 | $2.45 | $2.93 | 59,900 | — | — |
| 2025-09-29 | $2.48 | $2.96 | 71,700 | — | — |
| 2025-09-26 | $2.66 | $3.18 | 8,500 | — | — |
| 2025-09-25 | $2.66 | $3.18 | 15,600 | — | — |
| 2025-09-24 | $2.66 | $3.18 | 16,300 | — | — |
| 2025-09-23 | $2.80 | $3.35 | 24,200 | — | — |
| 2025-09-22 | $2.90 | $3.47 | 54,900 | — | — |
| 2025-09-19 | $2.72 | $3.25 | 695,600 | — | — |
| 2025-09-18 | $2.80 | $3.35 | 62,600 | — | — |
| 2025-09-17 | $2.85 | $3.41 | 63,800 | — | — |
| 2025-09-16 | $2.95 | $3.53 | 53,600 | — | — |
| 2025-09-15 | $2.91 | $3.48 | 117,200 | — | — |
| 2025-09-12 | $2.85 | $3.41 | 60,100 | — | — |
| 2025-09-11 | $2.84 | $3.39 | 115,300 | — | — |
| 2025-09-10 | $2.85 | $3.41 | 144,700 | — | — |
| 2025-09-09 | $2.80 | $3.35 | 213,000 | — | — |
| 2025-09-08 | $2.65 | $3.17 | 183,300 | — | — |
| 2025-09-05 | $2.75 | $3.29 | 254,400 | — | — |
| 2025-09-04 | $3.00 | $3.59 | 775,900 | — | — |
| 2025-09-03 | $3.09 | $3.69 | 13,503,200 | — | — |
| 2025-09-02 | $2.56 | $3.06 | 2,627,300 | — | — |
| 2025-08-29 | $2.41 | $2.88 | 3,800 | — | — |
| 2025-08-28 | $2.52 | $3.01 | 8,000 | — | — |
| 2025-08-27 | $2.40 | $2.87 | 25,400 | — | — |
| 2025-08-26 | $2.46 | $2.94 | 9,800 | — | — |
| 2025-08-25 | $2.47 | $2.95 | 4,600 | — | — |
| 2025-08-22 | $2.47 | $2.95 | 3,500 | — | — |
| 2025-08-21 | $2.42 | $2.89 | 13,800 | — | — |
| 2025-08-20 | $2.43 | $2.90 | 11,200 | — | — |
| 2025-08-19 | $2.30 | $2.75 | 7,900 | — | — |
| 2025-08-18 | $2.24 | $2.68 | 79,200 | — | — |
| 2025-08-15 | $2.12 | $2.53 | 1,100 | — | — |
| 2025-08-14 | $2.16 | $2.58 | 6,200 | — | — |
| 2025-08-13 | $2.10 | $2.51 | 1,400 | — | — |
| 2025-08-12 | $2.10 | $2.51 | 12,200 | — | — |
| 2025-08-11 | $2.15 | $2.57 | 2,500 | — | — |
| 2025-08-08 | $2.15 | $2.57 | 16,200 | — | — |
| 2025-08-07 | $2.18 | $2.61 | 2,300 | — | — |
| 2025-08-06 | $2.16 | $2.58 | 1,700 | — | — |
| 2025-08-05 | $2.15 | $2.57 | 3,700 | — | — |
| 2025-08-04 | $2.15 | $2.57 | 2,100 | — | — |
| 2025-08-01 | $2.12 | $2.53 | 4,000 | — | — |
| 2025-07-31 | $2.06 | $2.46 | 2,200 | — | — |
| 2025-07-30 | $2.12 | $2.53 | 2,000 | — | — |
| 2025-07-29 | $2.12 | $2.53 | 3,400 | — | — |
| 2025-07-28 | $2.10 | $2.51 | 11,800 | — | — |
| 2025-07-25 | $2.17 | $2.59 | 1,200 | — | — |
| 2025-07-24 | $2.14 | $2.56 | 4,600 | — | — |
| 2025-07-23 | $2.14 | $2.56 | 1,700 | — | — |
| 2025-07-22 | $2.11 | $2.52 | 13,500 | — | — |
| 2025-07-21 | $2.16 | $2.58 | 8,700 | — | — |
| 2025-07-18 | $2.01 | $2.40 | 5,800 | — | — |
| 2025-07-17 | $2.11 | $2.52 | 4,900 | — | — |
| 2025-07-16 | $2.09 | $2.50 | 7,300 | — | — |
| 2025-07-15 | $2.10 | $2.51 | 2,700 | — | — |
| 2025-07-14 | $2.04 | $2.44 | 2,400 | — | — |
| 2025-07-11 | $2.07 | $2.47 | 4,200 | — | — |
| 2025-07-10 | $2.11 | $2.52 | 2,600 | — | — |
| 2025-07-09 | $2.10 | $2.51 | 1,700 | — | — |
| 2025-07-08 | $2.08 | $2.49 | 10,700 | — | — |
| 2025-07-07 | $2.07 | $2.47 | 3,200 | — | — |
| 2025-07-03 | $2.07 | $2.47 | 6,700 | — | — |
| 2025-07-02 | $2.08 | $2.49 | 1,000 | — | — |
| 2025-07-01 | $2.08 | $2.49 | 22,700 | — | — |
| 2025-06-30 | $2.07 | $2.47 | 11,300 | — | — |
| 2025-06-27 | $2.02 | $2.41 | 2,700 | — | — |
| 2025-06-26 | $2.11 | $2.52 | 7,800 | — | — |
| 2025-06-25 | $2.10 | $2.51 | 3,500 | — | — |
| 2025-06-24 | $2.19 | $2.62 | 21,500 | — | — |
| 2025-06-23 | $2.24 | $2.68 | 9,800 | — | — |
| 2025-06-20 | $2.28 | $2.72 | 28,300 | — | — |
| 2025-06-18 | $2.23 | $2.67 | 1,000 | — | — |
| 2025-06-17 | $2.20 | $2.63 | 4,800 | — | — |
| 2025-06-16 | $2.20 | $2.63 | 14,900 | — | — |
| 2025-06-13 | $2.19 | $2.62 | 3,300 | — | — |
| 2025-06-12 | $2.20 | $2.63 | 3,300 | — | — |
| 2025-06-11 | $2.18 | $2.61 | 12,800 | — | — |
| 2025-06-10 | $2.20 | $2.63 | 13,400 | — | — |
| 2025-06-09 | $2.20 | $2.63 | 8,100 | — | — |
| 2025-06-06 | $2.18 | $2.61 | 14,600 | — | — |
| 2025-06-05 | $2.15 | $2.57 | 4,400 | — | — |
| 2025-06-04 | $2.15 | $2.57 | 8,600 | — | — |
| 2025-06-03 | $2.15 | $2.57 | 8,000 | — | — |
| 2025-06-02 | $2.16 | $2.58 | 19,900 | — | — |
| 2025-05-30 | $2.07 | $2.47 | 36,200 | — | — |
| 2025-05-29 | $2.05 | $2.45 | 18,200 | — | — |
| 2025-05-28 | $2.10 | $2.51 | 11,700 | — | — |
| 2025-05-27 | $2.05 | $2.45 | 5,700 | — | — |
| 2025-05-23 | $2.08 | $2.49 | 4,500 | — | — |
| 2025-05-22 | $2.09 | $2.50 | 13,500 | — | — |
| 2025-05-21 | $2.03 | $2.43 | 31,900 | — | — |
| 2025-05-20 | $2.05 | $2.45 | 6,500 | — | — |
| 2025-05-19 | $2.00 | $2.39 | 57,500 | — | — |
| 2025-05-16 | $2.02 | $2.41 | 24,400 | — | — |
| 2025-05-15 | $1.98 | $2.37 | 7,800 | — | — |
| 2025-05-14 | $1.90 | $2.27 | 12,300 | — | — |
| 2025-05-13 | $1.91 | $2.28 | 130,900 | — | — |
| 2025-05-12 | $1.92 | $2.29 | 6,900 | — | — |
| 2025-05-09 | $1.90 | $2.27 | 3,100 | — | — |
| 2025-05-08 | $1.92 | $2.29 | 1,900 | — | — |
| 2025-05-07 | $1.92 | $2.29 | 2,000 | — | — |
| 2025-05-06 | $1.90 | $2.27 | 2,400 | — | — |
| 2025-05-05 | $1.90 | $2.27 | 4,300 | — | — |
| 2025-05-02 | $1.92 | $2.29 | 2,300 | — | — |
| 2025-05-01 | $1.91 | $2.28 | 10,100 | — | — |
| 2025-04-30 | $1.90 | $2.27 | 6,700 | — | — |
| 2025-04-29 | $1.91 | $2.28 | 9,100 | — | — |
| 2025-04-28 | $1.94 | $2.32 | 3,700 | — | — |
| 2025-04-25 | $1.91 | $2.28 | 5,600 | — | — |
| 2025-04-24 | $1.90 | $2.27 | 2,900 | — | — |
| 2025-04-23 | $1.93 | $2.31 | 2,300 | — | — |
| 2025-04-22 | $1.91 | $2.28 | 5,400 | — | — |
| 2025-04-21 | $1.90 | $2.27 | 9,100 | — | — |
| 2025-04-17 | $1.91 | $2.28 | 17,300 | — | — |
| 2025-04-16 | $1.90 | $2.27 | 6,300 | — | — |
| 2025-04-15 | $1.90 | $2.27 | 3,900 | — | — |
| 2025-04-14 | $1.91 | $2.28 | 39,200 | — | — |
| 2025-04-11 | $1.90 | $2.27 | 5,000 | — | — |
| 2025-04-10 | $1.88 | $2.25 | 16,800 | — | — |
| 2025-04-09 | $1.88 | $2.25 | 69,400 | — | — |
| 2025-04-08 | $1.88 | $2.25 | 11,100 | — | — |
| 2025-04-07 | $1.87 | $2.23 | 7,300 | — | — |
| 2025-04-04 | $1.89 | $2.26 | 36,600 | — | — |
| 2025-04-03 | $1.90 | $2.27 | 10,400 | — | — |
| 2025-04-02 | $1.90 | $2.27 | 11,700 | — | — |
| 2025-04-01 | $1.90 | $2.27 | 3,400 | — | — |
| 2025-03-31 | $1.89 | $2.26 | 4,400 | — | — |
| 2025-03-28 | $1.89 | $2.26 | 3,700 | — | — |
| 2025-03-27 | $1.89 | $2.26 | 12,600 | — | — |
| 2025-03-26 | $1.90 | $2.27 | 3,600 | — | — |
| 2025-03-25 | $1.99 | $2.38 | 4,500 | — | — |
| 2025-03-24 | $2.01 | $2.40 | 24,100 | — | — |
| 2025-03-21 | $2.00 | $2.39 | 17,600 | — | — |
| 2025-03-20 | $1.94 | $2.32 | 6,000 | — | — |
| 2025-03-19 | $1.90 | $2.27 | 7,800 | — | — |
| 2025-03-18 | $1.87 | $2.23 | 5,800 | — | — |
| 2025-03-17 | $2.00 | $2.39 | 27,100 | — | — |
| 2025-03-14 | $1.91 | $2.28 | 55,700 | — | — |
| 2025-03-13 | $1.86 | $2.22 | 26,400 | — | — |
| 2025-03-12 | $1.84 | $2.20 | 5,500 | — | — |
| 2025-03-11 | $1.85 | $2.21 | 67,900 | — | — |
| 2025-03-10 | $1.84 | $2.20 | 15,200 | — | — |
| 2025-03-07 | $1.87 | $2.23 | 7,400 | — | — |
| 2025-03-06 | $1.83 | $2.19 | 38,100 | — | — |
| 2025-03-05 | $1.83 | $2.19 | 22,500 | — | — |
| 2025-03-04 | $1.84 | $2.20 | 9,700 | — | — |
| 2025-03-03 | $1.82 | $2.18 | 92,000 | — | — |
| 2025-02-28 | $1.89 | $2.26 | 8,100 | — | — |
| 2025-02-27 | $1.86 | $2.22 | 15,000 | — | — |
| 2025-02-26 | $1.87 | $2.23 | 13,300 | — | — |
| 2025-02-25 | $1.89 | $2.26 | 36,000 | — | — |
| 2025-02-24 | $1.89 | $2.26 | 6,800 | — | — |
| 2025-02-21 | $1.89 | $2.26 | 47,300 | — | — |
| 2025-02-20 | $1.89 | $2.26 | 4,400 | — | — |
| 2025-02-19 | $1.88 | $2.25 | 103,200 | — | — |
| 2025-02-18 | $1.92 | $2.29 | 12,000 | — | — |
| 2025-02-14 | $1.97 | $2.35 | 13,200 | — | — |
| 2025-02-13 | $1.95 | $2.33 | 31,100 | — | — |
| 2025-02-12 | $1.91 | $2.28 | 83,300 | — | — |
| 2025-02-11 | $1.90 | $2.27 | 27,400 | — | — |
| 2025-02-10 | $1.85 | $2.21 | 37,700 | — | — |
| 2025-02-07 | $1.82 | $2.18 | 38,600 | — | — |
| 2025-02-06 | $1.80 | $2.15 | 29,500 | — | — |
| 2025-02-05 | $1.82 | $2.18 | 1,200 | — | — |
| 2025-02-04 | $1.81 | $2.16 | 1,900 | — | — |
| 2025-02-03 | $1.81 | $2.16 | 2,600 | — | — |
| 2025-01-31 | $1.80 | $2.15 | 2,000 | — | — |
| 2025-01-30 | $1.80 | $2.15 | 9,300 | — | — |
| 2025-01-29 | $1.80 | $2.15 | 1,600 | — | — |
| 2025-01-28 | $1.81 | $2.16 | 2,500 | — | — |
| 2025-01-27 | $1.84 | $2.20 | 8,100 | — | — |
| 2025-01-24 | $1.80 | $2.15 | 4,000 | — | — |
| 2025-01-23 | $1.80 | $2.15 | 2,900 | — | — |
| 2025-01-22 | $1.80 | $2.15 | 3,200 | — | — |
| 2025-01-21 | $1.81 | $2.16 | 2,200 | — | — |
| 2025-01-17 | $1.81 | $2.16 | 3,600 | — | — |
| 2025-01-16 | $1.82 | $2.18 | 46,100 | — | — |
| 2025-01-15 | $1.80 | $2.15 | 10,100 | — | — |
| 2025-01-14 | $1.79 | $2.14 | 16,800 | — | — |
| 2025-01-13 | $1.80 | $2.15 | 800 | — | — |
| 2025-01-10 | $1.80 | $2.15 | 5,800 | — | — |
| 2025-01-08 | $1.80 | $2.15 | 1,100 | — | — |
| 2025-01-07 | $1.81 | $2.16 | 1,900 | — | — |
| 2025-01-06 | $1.80 | $2.15 | 4,100 | — | — |
| 2025-01-03 | $1.82 | $2.18 | 3,300 | — | — |
| 2025-01-02 | $1.80 | $2.15 | 12,700 | — | — |