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
- 2003-12-18 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 | $1.32 | $1.70 | 1,684,900 | — | — |
| 2025-12-30 | $1.38 | $1.78 | 832,000 | — | — |
| 2025-12-29 | $1.33 | $1.71 | 878,100 | — | — |
| 2025-12-26 | $1.35 | $1.74 | 971,900 | — | — |
| 2025-12-24 | $1.39 | $1.79 | 658,800 | — | — |
| 2025-12-23 | $1.37 | $1.76 | 684,100 | — | — |
| 2025-12-22 | $1.41 | $1.82 | 648,700 | — | — |
| 2025-12-19 | $1.43 | $1.84 | 768,900 | — | — |
| 2025-12-18 | $1.35 | $1.74 | 1,654,100 | — | — |
| 2025-12-17 | $1.37 | $1.76 | 1,357,000 | — | — |
| 2025-12-16 | $1.52 | $1.96 | 771,100 | — | — |
| 2025-12-15 | $1.53 | $1.97 | 1,190,600 | — | — |
| 2025-12-12 | $1.71 | $2.20 | 230,000 | — | — |
| 2025-12-11 | $1.81 | $2.33 | 426,400 | — | — |
| 2025-12-10 | $1.84 | $2.37 | 282,200 | — | — |
| 2025-12-09 | $1.83 | $2.36 | 462,800 | — | — |
| 2025-12-08 | $1.72 | $2.21 | 271,000 | — | — |
| 2025-12-05 | $1.67 | $2.15 | 462,500 | — | — |
| 2025-12-04 | $1.75 | $2.25 | 349,700 | — | — |
| 2025-12-03 | $1.76 | $2.27 | 403,000 | — | — |
| 2025-12-02 | $1.80 | $2.32 | 331,200 | — | — |
| 2025-12-01 | $1.71 | $2.20 | 328,700 | — | — |
| 2025-11-28 | $1.89 | $2.43 | 201,000 | — | — |
| 2025-11-26 | $1.92 | $2.47 | 603,700 | — | — |
| 2025-11-25 | $1.84 | $2.37 | 215,800 | — | — |
| 2025-11-24 | $1.83 | $2.36 | 628,400 | — | — |
| 2025-11-21 | $1.70 | $2.19 | 666,500 | — | — |
| 2025-11-20 | $1.70 | $2.19 | 898,300 | — | — |
| 2025-11-19 | $1.78 | $2.29 | 908,200 | — | — |
| 2025-11-18 | $1.93 | $2.48 | 434,700 | — | — |
| 2025-11-17 | $1.90 | $2.45 | 756,700 | — | — |
| 2025-11-14 | $2.02 | $2.60 | 504,300 | — | — |
| 2025-11-13 | $1.90 | $2.45 | 539,700 | — | — |
| 2025-11-12 | $2.01 | $2.59 | 357,700 | — | — |
| 2025-11-11 | $2.08 | $2.68 | 353,300 | — | — |
| 2025-11-10 | $2.26 | $2.91 | 680,800 | — | — |
| 2025-11-07 | $2.10 | $2.70 | 972,800 | — | — |
| 2025-11-06 | $1.84 | $2.37 | 184,500 | — | — |
| 2025-11-05 | $1.85 | $2.38 | 243,600 | — | — |
| 2025-11-04 | $1.76 | $2.27 | 616,000 | — | — |
| 2025-11-03 | $1.92 | $2.47 | 590,200 | — | — |
| 2025-10-31 | $2.09 | $2.69 | 436,200 | — | — |
| 2025-10-30 | $1.95 | $2.51 | 438,400 | — | — |
| 2025-10-29 | $2.08 | $2.68 | 1,156,700 | — | — |
| 2025-10-28 | $1.93 | $2.48 | 769,500 | — | — |
| 2025-10-27 | $2.09 | $2.69 | 866,600 | — | — |
| 2025-10-24 | $1.94 | $2.50 | 403,500 | — | — |
| 2025-10-23 | $1.87 | $2.41 | 266,600 | — | — |
| 2025-10-22 | $1.86 | $2.39 | 508,400 | — | — |
| 2025-10-21 | $1.95 | $2.51 | 441,600 | — | — |
| 2025-10-20 | $1.98 | $2.55 | 510,900 | — | — |
| 2025-10-17 | $1.88 | $2.42 | 796,700 | — | — |
| 2025-10-16 | $1.85 | $2.38 | 1,686,900 | — | — |
| 2025-10-15 | $2.13 | $2.74 | 880,000 | — | — |
| 2025-10-14 | $2.19 | $2.82 | 727,300 | — | — |
| 2025-10-13 | $2.15 | $2.77 | 1,232,600 | — | — |
| 2025-10-10 | $2.47 | $3.18 | 2,355,300 | — | — |
| 2025-10-09 | $2.54 | $3.27 | 492,800 | — | — |
| 2025-10-08 | $2.50 | $3.22 | 986,500 | — | — |
| 2025-10-07 | $2.45 | $3.15 | 970,900 | — | — |
| 2025-10-06 | $2.60 | $3.35 | 1,050,200 | — | — |
| 2025-10-03 | $2.56 | $3.30 | 1,519,500 | — | — |
| 2025-10-02 | $2.68 | $3.45 | 1,059,100 | — | — |
| 2025-10-01 | $2.56 | $3.30 | 1,133,400 | — | — |
| 2025-09-30 | $2.42 | $3.12 | 911,900 | — | — |
| 2025-09-29 | $2.54 | $3.27 | 794,700 | — | — |
| 2025-09-26 | $2.56 | $3.30 | 684,500 | — | — |
| 2025-09-25 | $2.54 | $3.27 | 937,700 | — | — |
| 2025-09-24 | $2.70 | $3.48 | 699,800 | — | — |
| 2025-09-23 | $2.63 | $3.39 | 952,800 | — | — |
| 2025-09-22 | $2.58 | $3.32 | 889,100 | — | — |
| 2025-09-19 | $2.80 | $3.60 | 2,241,900 | — | — |
| 2025-09-18 | $2.71 | $3.49 | 1,111,700 | — | — |
| 2025-09-17 | $2.61 | $3.36 | 1,163,500 | — | — |
| 2025-09-16 | $2.69 | $3.46 | 1,747,500 | — | — |
| 2025-09-15 | $2.91 | $3.75 | 1,209,200 | — | — |
| 2025-09-12 | $2.93 | $3.77 | 1,411,400 | — | — |
| 2025-09-11 | $3.17 | $4.08 | 1,122,300 | — | — |
| 2025-09-10 | $3.07 | $3.95 | 3,980,500 | — | — |
| 2025-09-09 | $2.78 | $3.58 | 5,669,400 | — | — |
| 2025-09-08 | $3.00 | $3.86 | 6,234,900 | — | — |
| 2025-09-05 | $4.23 | $5.45 | 808,600 | — | — |
| 2025-09-04 | $4.27 | $5.50 | 743,200 | — | — |
| 2025-09-03 | $4.53 | $5.83 | 362,700 | — | — |
| 2025-09-02 | $4.85 | $6.24 | 297,300 | — | — |
| 2025-08-29 | $4.86 | $6.26 | 283,500 | — | — |
| 2025-08-28 | $5.20 | $6.69 | 322,100 | — | — |
| 2025-08-27 | $5.16 | $6.64 | 548,400 | — | — |
| 2025-08-26 | $5.28 | $6.80 | 320,400 | — | — |
| 2025-08-25 | $5.00 | $6.44 | 284,000 | — | — |
| 2025-08-22 | $4.97 | $6.40 | 508,300 | — | — |
| 2025-08-21 | $4.62 | $5.95 | 236,700 | — | — |
| 2025-08-20 | $4.59 | $5.91 | 390,700 | — | — |
| 2025-08-19 | $4.68 | $6.02 | 463,900 | — | — |
| 2025-08-18 | $4.88 | $6.28 | 372,900 | — | — |
| 2025-08-15 | $4.89 | $6.30 | 566,300 | — | — |
| 2025-08-14 | $4.90 | $6.31 | 538,800 | — | — |
| 2025-08-13 | $5.14 | $6.62 | 807,300 | — | — |
| 2025-08-12 | $4.79 | $6.17 | 781,600 | — | — |
| 2025-08-11 | $4.83 | $6.22 | 951,300 | — | — |
| 2025-08-08 | $5.19 | $6.68 | 506,100 | — | — |
| 2025-08-07 | $5.10 | $6.57 | 440,300 | — | — |
| 2025-08-06 | $4.98 | $6.41 | 274,500 | — | — |
| 2025-08-05 | $5.05 | $6.50 | 797,400 | — | — |
| 2025-08-04 | $5.12 | $6.59 | 488,100 | — | — |
| 2025-08-01 | $4.87 | $6.27 | 349,500 | — | — |
| 2025-07-31 | $5.15 | $6.63 | 272,700 | — | — |
| 2025-07-30 | $5.05 | $6.50 | 524,000 | — | — |
| 2025-07-29 | $5.05 | $6.50 | 1,091,600 | — | — |
| 2025-07-28 | $5.95 | $7.66 | 1,119,800 | — | — |
| 2025-07-25 | $6.74 | $8.68 | 590,300 | — | — |
| 2025-07-24 | $6.60 | $8.50 | 1,210,000 | — | — |
| 2025-07-23 | $6.20 | $7.98 | 2,541,500 | — | — |
| 2025-07-22 | $6.86 | $8.83 | 1,939,100 | — | — |
| 2025-07-21 | $6.55 | $8.43 | 8,355,700 | — | — |
| 2025-07-18 | $5.92 | $7.62 | 41,286,900 | — | — |
| 2025-07-17 | $4.50 | $5.79 | 460,200 | — | — |
| 2025-07-16 | $3.86 | $4.97 | 388,500 | — | — |
| 2025-07-15 | $3.07 | $3.95 | 133,600 | — | — |
| 2025-07-14 | $2.94 | $3.78 | 125,500 | — | — |
| 2025-07-11 | $2.69 | $3.46 | 11,200 | — | — |
| 2025-07-10 | $2.69 | $3.46 | 8,200 | — | — |
| 2025-07-09 | $2.75 | $3.54 | 4,600 | — | — |
| 2025-07-08 | $2.60 | $3.35 | 5,800 | — | — |
| 2025-07-07 | $2.62 | $3.37 | 14,600 | — | — |
| 2025-07-03 | $2.68 | $3.45 | 53,800 | — | — |
| 2025-07-02 | $2.40 | $3.09 | 13,400 | — | — |
| 2025-07-01 | $2.36 | $3.04 | 11,200 | — | — |
| 2025-06-30 | $2.47 | $3.18 | 165,400 | — | — |
| 2025-06-27 | $2.80 | $3.60 | 23,300 | — | — |
| 2025-06-26 | $2.69 | $3.46 | 112,300 | — | — |
| 2025-06-25 | $2.45 | $3.15 | 30,200 | — | — |
| 2025-06-24 | $2.27 | $2.92 | 4,200 | — | — |
| 2025-06-23 | $2.20 | $2.83 | 4,700 | — | — |
| 2025-06-20 | $2.20 | $2.83 | 13,500 | — | — |
| 2025-06-18 | $2.25 | $2.90 | 4,600 | — | — |
| 2025-06-17 | $2.25 | $2.90 | 600 | — | — |
| 2025-06-16 | $2.23 | $2.87 | 2,100 | — | — |
| 2025-06-13 | $2.29 | $2.95 | 5,300 | — | — |
| 2025-06-12 | $2.26 | $2.91 | 7,000 | — | — |
| 2025-06-11 | $2.33 | $3.00 | 11,300 | — | — |
| 2025-06-10 | $2.30 | $2.96 | 8,400 | — | — |
| 2025-06-09 | $2.21 | $2.85 | 7,300 | — | — |
| 2025-06-06 | $2.18 | $2.81 | 6,800 | — | — |
| 2025-06-05 | $2.15 | $2.77 | 6,800 | — | — |
| 2025-06-04 | $2.19 | $2.82 | 3,100 | — | — |
| 2025-06-03 | $2.15 | $2.77 | 1,500 | — | — |
| 2025-06-02 | $2.22 | $2.86 | 12,900 | — | — |
| 2025-05-30 | $2.24 | $2.88 | 1,700 | — | — |
| 2025-05-29 | $2.19 | $2.82 | 2,300 | — | — |
| 2025-05-28 | $2.09 | $2.69 | 12,000 | — | — |
| 2025-05-27 | $2.15 | $2.77 | 5,200 | — | — |
| 2025-05-23 | $2.15 | $2.77 | 1,200 | — | — |
| 2025-05-22 | $2.20 | $2.83 | 5,800 | — | — |
| 2025-05-21 | $2.15 | $2.77 | 8,500 | — | — |
| 2025-05-20 | $2.15 | $2.77 | 12,300 | — | — |
| 2025-05-19 | $2.08 | $2.68 | 2,100 | — | — |
| 2025-05-16 | $2.08 | $2.68 | 9,700 | — | — |
| 2025-05-15 | $2.15 | $2.77 | 11,800 | — | — |
| 2025-05-14 | $2.22 | $2.86 | 10,400 | — | — |
| 2025-05-13 | $2.09 | $2.69 | 5,300 | — | — |
| 2025-05-12 | $2.09 | $2.69 | 3,000 | — | — |
| 2025-05-09 | $2.05 | $2.64 | 4,900 | — | — |
| 2025-05-08 | $2.08 | $2.68 | 8,600 | — | — |
| 2025-05-07 | $2.05 | $2.64 | 5,200 | — | — |
| 2025-05-06 | $2.12 | $2.73 | 400 | — | — |
| 2025-05-05 | $2.06 | $2.65 | 1,300 | — | — |
| 2025-05-02 | $2.04 | $2.63 | 2,300 | — | — |
| 2025-05-01 | $2.05 | $2.64 | 4,800 | — | — |
| 2025-04-30 | $2.04 | $2.63 | 8,300 | — | — |
| 2025-04-29 | $2.00 | $2.57 | 11,900 | — | — |
| 2025-04-28 | $1.99 | $2.56 | 13,200 | — | — |
| 2025-04-25 | $2.10 | $2.70 | 5,700 | — | — |
| 2025-04-24 | $2.15 | $2.77 | 10,100 | — | — |
| 2025-04-23 | $1.98 | $2.55 | 3,000 | — | — |
| 2025-04-22 | $1.98 | $2.55 | 6,300 | — | — |
| 2025-04-21 | $1.91 | $2.46 | 1,800 | — | — |
| 2025-04-17 | $1.97 | $2.54 | 4,100 | — | — |
| 2025-04-16 | $1.95 | $2.51 | 12,400 | — | — |
| 2025-04-15 | $2.04 | $2.63 | 32,800 | — | — |
| 2025-04-14 | $1.91 | $2.46 | 12,800 | — | — |
| 2025-04-11 | $1.87 | $2.41 | 4,700 | — | — |
| 2025-04-10 | $1.88 | $2.42 | 5,700 | — | — |
| 2025-04-09 | $1.89 | $2.43 | 19,700 | — | — |
| 2025-04-08 | $1.86 | $2.39 | 13,500 | — | — |
| 2025-04-07 | $1.93 | $2.48 | 14,200 | — | — |
| 2025-04-04 | $2.00 | $2.57 | 42,100 | — | — |
| 2025-04-03 | $2.13 | $2.74 | 2,200 | — | — |
| 2025-04-02 | $2.15 | $2.77 | 9,300 | — | — |
| 2025-04-01 | $2.15 | $2.77 | 9,700 | — | — |
| 2025-03-31 | $2.19 | $2.82 | 14,700 | — | — |
| 2025-03-28 | $2.35 | $3.03 | 12,500 | — | — |
| 2025-03-27 | $2.34 | $3.01 | 10,200 | — | — |
| 2025-03-26 | $2.32 | $2.99 | 1,700 | — | — |
| 2025-03-25 | $2.35 | $3.03 | 1,300 | — | — |
| 2025-03-24 | $2.35 | $3.03 | 3,000 | — | — |
| 2025-03-21 | $2.30 | $2.96 | 4,200 | — | — |
| 2025-03-20 | $2.31 | $2.97 | 700 | — | — |
| 2025-03-19 | $2.30 | $2.96 | 3,000 | — | — |
| 2025-03-18 | $2.39 | $3.08 | 17,900 | — | — |
| 2025-03-17 | $2.32 | $2.99 | 10,200 | — | — |
| 2025-03-14 | $2.31 | $2.97 | 1,600 | — | — |
| 2025-03-13 | $2.30 | $2.96 | 4,900 | — | — |
| 2025-03-12 | $2.37 | $3.05 | 1,300 | — | — |
| 2025-03-11 | $2.41 | $3.10 | 5,900 | — | — |
| 2025-03-10 | $2.44 | $3.14 | 17,100 | — | — |
| 2025-03-07 | $2.40 | $3.09 | 5,300 | — | — |
| 2025-03-06 | $2.43 | $3.13 | 10,300 | — | — |
| 2025-03-05 | $2.43 | $3.13 | 33,100 | — | — |
| 2025-03-04 | $2.43 | $3.13 | 13,000 | — | — |
| 2025-03-03 | $2.46 | $3.17 | 17,600 | — | — |
| 2025-02-28 | $2.56 | $3.30 | 6,500 | — | — |
| 2025-02-27 | $2.59 | $3.33 | 5,800 | — | — |
| 2025-02-26 | $2.62 | $3.37 | 9,400 | — | — |
| 2025-02-25 | $2.56 | $3.30 | 3,900 | — | — |
| 2025-02-24 | $2.65 | $3.41 | 3,600 | — | — |
| 2025-02-21 | $2.60 | $3.35 | 4,700 | — | — |
| 2025-02-20 | $2.65 | $3.41 | 4,300 | — | — |
| 2025-02-19 | $2.68 | $3.45 | 700 | — | — |
| 2025-02-18 | $2.66 | $3.42 | 8,600 | — | — |
| 2025-02-14 | $2.69 | $3.46 | 2,900 | — | — |
| 2025-02-13 | $2.72 | $3.50 | 11,000 | — | — |
| 2025-02-12 | $2.66 | $3.42 | 2,500 | — | — |
| 2025-02-11 | $2.71 | $3.49 | 4,800 | — | — |
| 2025-02-10 | $2.77 | $3.57 | 5,400 | — | — |
| 2025-02-07 | $2.78 | $3.58 | 11,600 | — | — |
| 2025-02-06 | $2.81 | $3.62 | 7,300 | — | — |
| 2025-02-05 | $2.81 | $3.62 | 24,300 | — | — |
| 2025-02-04 | $2.79 | $3.59 | 5,100 | — | — |
| 2025-02-03 | $2.76 | $3.55 | 6,100 | — | — |
| 2025-01-31 | $2.85 | $3.67 | 17,100 | — | — |
| 2025-01-30 | $2.80 | $3.60 | 7,500 | — | — |
| 2025-01-29 | $2.88 | $3.71 | 3,900 | — | — |
| 2025-01-28 | $2.87 | $3.69 | 5,200 | — | — |
| 2025-01-27 | $2.86 | $3.68 | 7,100 | — | — |
| 2025-01-24 | $2.85 | $3.67 | 9,800 | — | — |
| 2025-01-23 | $2.82 | $3.63 | 22,300 | — | — |
| 2025-01-22 | $2.77 | $3.57 | 9,800 | — | — |
| 2025-01-21 | $2.83 | $3.64 | 24,800 | — | — |
| 2025-01-17 | $2.87 | $3.69 | 18,700 | — | — |
| 2025-01-16 | $2.77 | $3.57 | 21,300 | — | — |
| 2025-01-15 | $2.77 | $3.57 | 15,700 | — | — |
| 2025-01-14 | $2.75 | $3.54 | 10,800 | — | — |
| 2025-01-13 | $2.72 | $3.50 | 4,600 | — | — |
| 2025-01-10 | $2.70 | $3.48 | 13,300 | — | — |
| 2025-01-08 | $2.69 | $3.46 | 15,200 | — | — |
| 2025-01-07 | $2.60 | $3.35 | 9,600 | — | — |
| 2025-01-06 | $2.68 | $3.45 | 10,200 | — | — |
| 2025-01-03 | $2.68 | $3.45 | 26,300 | — | — |
| 2025-01-02 | $2.55 | $3.28 | 8,100 | — | — |