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
- 1999-03-01 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 | $1.86 | $1.86 | 50,300 | — | — |
| 2025-12-30 | $1.92 | $1.92 | 62,200 | — | — |
| 2025-12-29 | $1.95 | $1.95 | 59,800 | — | — |
| 2025-12-26 | $1.97 | $1.97 | 29,300 | — | — |
| 2025-12-24 | $2.05 | $2.05 | 18,100 | — | — |
| 2025-12-23 | $2.07 | $2.07 | 37,600 | — | — |
| 2025-12-22 | $2.07 | $2.07 | 47,800 | — | — |
| 2025-12-19 | $2.06 | $2.06 | 17,900 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 9,100 | — | — |
| 2025-12-17 | $2.01 | $2.01 | 3,400 | — | — |
| 2025-12-16 | $2.05 | $2.05 | 35,800 | — | — |
| 2025-12-15 | $2.04 | $2.04 | 23,300 | — | — |
| 2025-12-12 | $2.00 | $2.00 | 13,700 | — | — |
| 2025-12-11 | $2.04 | $2.04 | 20,700 | — | — |
| 2025-12-10 | $2.06 | $2.06 | 34,500 | — | — |
| 2025-12-09 | $2.00 | $2.00 | 12,500 | — | — |
| 2025-12-08 | $1.95 | $1.95 | 19,600 | — | — |
| 2025-12-05 | $1.97 | $1.97 | 25,900 | — | — |
| 2025-12-04 | $2.03 | $2.03 | 19,800 | — | — |
| 2025-12-03 | $1.93 | $1.93 | 19,200 | — | — |
| 2025-12-02 | $1.90 | $1.90 | 36,400 | — | — |
| 2025-12-01 | $2.01 | $2.01 | 23,500 | — | — |
| 2025-11-28 | $2.06 | $2.06 | 14,200 | — | — |
| 2025-11-26 | $2.05 | $2.05 | 36,100 | — | — |
| 2025-11-25 | $2.06 | $2.06 | 19,900 | — | — |
| 2025-11-24 | $1.96 | $1.96 | 26,400 | — | — |
| 2025-11-21 | $1.96 | $1.96 | 28,200 | — | — |
| 2025-11-20 | $1.99 | $1.99 | 18,900 | — | — |
| 2025-11-19 | $2.03 | $2.03 | 35,500 | — | — |
| 2025-11-18 | $2.05 | $2.05 | 14,800 | — | — |
| 2025-11-17 | $2.09 | $2.09 | 28,400 | — | — |
| 2025-11-14 | $2.12 | $2.12 | 27,100 | — | — |
| 2025-11-13 | $2.07 | $2.07 | 46,200 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 40,600 | — | — |
| 2025-11-11 | $2.10 | $2.10 | 31,200 | — | — |
| 2025-11-10 | $2.10 | $2.10 | 42,900 | — | — |
| 2025-11-07 | $2.06 | $2.06 | 95,200 | — | — |
| 2025-11-06 | $2.35 | $2.35 | 68,000 | — | — |
| 2025-11-05 | $2.34 | $2.34 | 233,600 | — | — |
| 2025-11-04 | $2.47 | $2.47 | 1,714,700 | — | — |
| 2025-11-03 | $2.67 | $2.67 | 92,800 | — | — |
| 2025-10-31 | $2.79 | $2.79 | 168,000 | — | — |
| 2025-10-30 | $2.67 | $2.67 | 27,200 | — | — |
| 2025-10-29 | $2.66 | $2.66 | 48,900 | — | — |
| 2025-10-28 | $2.78 | $2.78 | 74,800 | — | — |
| 2025-10-27 | $2.80 | $2.80 | 119,200 | — | — |
| 2025-10-24 | $2.35 | $2.35 | 8,900 | — | — |
| 2025-10-23 | $2.35 | $2.35 | 20,100 | — | — |
| 2025-10-22 | $2.35 | $2.35 | 34,700 | — | — |
| 2025-10-21 | $2.40 | $2.40 | 21,200 | — | — |
| 2025-10-20 | $2.45 | $2.45 | 26,900 | — | — |
| 2025-10-17 | $2.44 | $2.44 | 23,800 | — | — |
| 2025-10-16 | $2.52 | $2.52 | 39,000 | — | — |
| 2025-10-15 | $2.43 | $2.43 | 23,500 | — | — |
| 2025-10-14 | $2.42 | $2.42 | 12,000 | — | — |
| 2025-10-13 | $2.43 | $2.43 | 42,500 | — | — |
| 2025-10-10 | $2.37 | $2.37 | 20,000 | — | — |
| 2025-10-09 | $2.43 | $2.43 | 78,700 | — | — |
| 2025-10-08 | $2.53 | $2.53 | 269,900 | — | — |
| 2025-10-07 | $2.47 | $2.47 | 38,000 | — | — |
| 2025-10-06 | $2.51 | $2.51 | 27,600 | — | — |
| 2025-10-03 | $2.52 | $2.52 | 17,800 | — | — |
| 2025-10-02 | $2.55 | $2.55 | 32,800 | — | — |
| 2025-10-01 | $2.45 | $2.45 | 29,600 | — | — |
| 2025-09-30 | $2.62 | $2.62 | 30,200 | — | — |
| 2025-09-29 | $2.53 | $2.53 | 47,100 | — | — |
| 2025-09-26 | $2.47 | $2.47 | 21,700 | — | — |
| 2025-09-25 | $2.37 | $2.37 | 53,800 | — | — |
| 2025-09-24 | $2.35 | $2.35 | 14,500 | — | — |
| 2025-09-23 | $2.29 | $2.29 | 4,700 | — | — |
| 2025-09-22 | $2.29 | $2.29 | 42,000 | — | — |
| 2025-09-19 | $2.33 | $2.33 | 18,300 | — | — |
| 2025-09-18 | $2.39 | $2.39 | 7,000 | — | — |
| 2025-09-17 | $2.28 | $2.28 | 11,800 | — | — |
| 2025-09-16 | $2.30 | $2.30 | 24,000 | — | — |
| 2025-09-15 | $2.12 | $2.12 | 11,300 | — | — |
| 2025-09-12 | $2.19 | $2.19 | 5,300 | — | — |
| 2025-09-11 | $2.24 | $2.24 | 13,800 | — | — |
| 2025-09-10 | $2.29 | $2.29 | 36,900 | — | — |
| 2025-09-09 | $2.20 | $2.20 | 19,600 | — | — |
| 2025-09-08 | $2.18 | $2.18 | 17,100 | — | — |
| 2025-09-05 | $2.17 | $2.17 | 12,100 | — | — |
| 2025-09-04 | $2.11 | $2.11 | 34,900 | — | — |
| 2025-09-03 | $2.30 | $2.30 | 43,600 | — | — |
| 2025-09-02 | $2.21 | $2.21 | 38,700 | — | — |
| 2025-08-29 | $2.32 | $2.32 | 32,800 | — | — |
| 2025-08-28 | $2.35 | $2.35 | 40,200 | — | — |
| 2025-08-27 | $2.50 | $2.50 | 16,900 | — | — |
| 2025-08-26 | $2.51 | $2.51 | 13,200 | — | — |
| 2025-08-25 | $2.53 | $2.53 | 13,600 | — | — |
| 2025-08-22 | $2.59 | $2.59 | 19,700 | — | — |
| 2025-08-21 | $2.47 | $2.47 | 14,800 | — | — |
| 2025-08-20 | $2.40 | $2.40 | 12,300 | — | — |
| 2025-08-19 | $2.50 | $2.50 | 15,300 | — | — |
| 2025-08-18 | $2.51 | $2.51 | 34,600 | — | — |
| 2025-08-15 | $2.53 | $2.53 | 30,400 | — | — |
| 2025-08-14 | $2.56 | $2.56 | 67,400 | — | — |
| 2025-08-13 | $2.66 | $2.66 | 7,700 | — | — |
| 2025-08-12 | $2.62 | $2.62 | 6,900 | — | — |
| 2025-08-11 | $2.77 | $2.77 | 28,800 | — | — |
| 2025-08-08 | $2.60 | $2.60 | 26,100 | — | — |
| 2025-08-07 | $2.80 | $2.80 | 73,400 | — | — |
| 2025-08-06 | $2.96 | $2.96 | 34,400 | — | — |
| 2025-08-05 | $2.92 | $2.92 | 142,900 | — | — |
| 2025-08-04 | $2.57 | $2.57 | 65,300 | — | — |
| 2025-08-01 | $2.49 | $2.49 | 2,500 | — | — |
| 2025-07-31 | $2.48 | $2.48 | 14,000 | — | — |
| 2025-07-30 | $2.53 | $2.53 | 18,500 | — | — |
| 2025-07-29 | $2.57 | $2.57 | 22,000 | — | — |
| 2025-07-28 | $2.63 | $2.63 | 18,800 | — | — |
| 2025-07-25 | $2.69 | $2.69 | 17,000 | — | — |
| 2025-07-24 | $2.66 | $2.66 | 13,500 | — | — |
| 2025-07-23 | $2.65 | $2.65 | 36,200 | — | — |
| 2025-07-22 | $2.64 | $2.64 | 33,200 | — | — |
| 2025-07-21 | $2.58 | $2.58 | 16,700 | — | — |
| 2025-07-18 | $2.53 | $2.53 | 51,500 | — | — |
| 2025-07-17 | $2.41 | $2.41 | 89,700 | — | — |
| 2025-07-16 | $2.57 | $2.57 | 60,400 | — | — |
| 2025-07-15 | $2.70 | $2.70 | 494,700 | — | — |
| 2025-07-14 | $2.63 | $2.63 | 24,600 | — | — |
| 2025-07-11 | $2.71 | $2.71 | 10,200 | — | — |
| 2025-07-10 | $2.74 | $2.74 | 22,000 | — | — |
| 2025-07-09 | $2.93 | $2.93 | 40,800 | — | — |
| 2025-07-08 | $2.80 | $2.80 | 106,600 | — | — |
| 2025-07-07 | $2.48 | $2.48 | 21,500 | — | — |
| 2025-07-03 | $2.62 | $2.62 | 16,900 | — | — |
| 2025-07-02 | $2.73 | $2.73 | 6,400 | — | — |
| 2025-07-01 | $2.86 | $2.86 | 9,800 | — | — |
| 2025-06-30 | $2.90 | $2.90 | 17,300 | — | — |
| 2025-06-27 | $2.80 | $2.80 | 42,100 | — | — |
| 2025-06-26 | $2.94 | $2.94 | 86,500 | — | — |
| 2025-06-25 | $2.52 | $2.52 | 10,300 | — | — |
| 2025-06-24 | $2.40 | $2.40 | 2,500 | — | — |
| 2025-06-23 | $2.39 | $2.39 | 14,800 | — | — |
| 2025-06-20 | $2.48 | $2.48 | 4,300 | — | — |
| 2025-06-18 | $2.43 | $2.43 | 14,900 | — | — |
| 2025-06-17 | $2.40 | $2.40 | 10,400 | — | — |
| 2025-06-16 | $2.51 | $2.51 | 6,200 | — | — |
| 2025-06-13 | $2.50 | $2.50 | 17,800 | — | — |
| 2025-06-12 | $2.56 | $2.56 | 8,400 | — | — |
| 2025-06-11 | $2.46 | $2.46 | 11,800 | — | — |
| 2025-06-10 | $2.58 | $2.58 | 13,600 | — | — |
| 2025-06-09 | $2.63 | $2.63 | 12,600 | — | — |
| 2025-06-06 | $2.69 | $2.69 | 2,100 | — | — |
| 2025-06-05 | $2.65 | $2.65 | 7,400 | — | — |
| 2025-06-04 | $2.66 | $2.66 | 8,600 | — | — |
| 2025-06-03 | $2.60 | $2.60 | 5,800 | — | — |
| 2025-06-02 | $2.74 | $2.74 | 5,000 | — | — |
| 2025-05-30 | $2.61 | $2.61 | 5,500 | — | — |
| 2025-05-29 | $2.68 | $2.68 | 5,500 | — | — |
| 2025-05-28 | $2.68 | $2.68 | 6,700 | — | — |
| 2025-05-27 | $2.57 | $2.57 | 7,700 | — | — |
| 2025-05-23 | $2.70 | $2.70 | 6,100 | — | — |
| 2025-05-22 | $2.51 | $2.51 | 18,400 | — | — |
| 2025-05-21 | $2.50 | $2.50 | 21,800 | — | — |
| 2025-05-20 | $2.55 | $2.55 | 34,700 | — | — |
| 2025-05-19 | $2.63 | $2.63 | 18,900 | — | — |
| 2025-05-16 | $2.63 | $2.63 | 57,100 | — | — |
| 2025-05-15 | $2.40 | $2.40 | 15,800 | — | — |
| 2025-05-14 | $2.18 | $2.18 | 11,200 | — | — |
| 2025-05-13 | $2.28 | $2.28 | 39,900 | — | — |
| 2025-05-12 | $2.22 | $2.22 | 7,700 | — | — |
| 2025-05-09 | $2.10 | $2.10 | 20,600 | — | — |
| 2025-05-08 | $2.37 | $2.37 | 4,800 | — | — |
| 2025-05-07 | $2.30 | $2.30 | 5,300 | — | — |
| 2025-05-06 | $2.30 | $2.30 | 8,000 | — | — |
| 2025-05-05 | $2.41 | $2.41 | 6,100 | — | — |
| 2025-05-02 | $2.41 | $2.41 | 4,900 | — | — |
| 2025-05-01 | $2.41 | $2.41 | 3,500 | — | — |
| 2025-04-30 | $2.37 | $2.37 | 6,000 | — | — |
| 2025-04-29 | $2.45 | $2.45 | 15,100 | — | — |
| 2025-04-28 | $2.53 | $2.53 | 19,200 | — | — |
| 2025-04-25 | $2.53 | $2.53 | 9,600 | — | — |
| 2025-04-24 | $2.44 | $2.44 | 7,400 | — | — |
| 2025-04-23 | $2.35 | $2.35 | 4,400 | — | — |
| 2025-04-22 | $2.34 | $2.34 | 9,000 | — | — |
| 2025-04-21 | $2.28 | $2.28 | 26,900 | — | — |
| 2025-04-17 | $2.26 | $2.26 | 5,300 | — | — |
| 2025-04-16 | $2.08 | $2.08 | 4,700 | — | — |
| 2025-04-15 | $2.17 | $2.17 | 21,100 | — | — |
| 2025-04-14 | $1.96 | $1.96 | 6,400 | — | — |
| 2025-04-11 | $1.95 | $1.95 | 16,500 | — | — |
| 2025-04-10 | $1.95 | $1.95 | 8,700 | — | — |
| 2025-04-09 | $2.01 | $2.01 | 20,000 | — | — |
| 2025-04-08 | $1.94 | $1.94 | 13,400 | — | — |
| 2025-04-07 | $1.90 | $1.90 | 17,600 | — | — |
| 2025-04-04 | $1.99 | $1.99 | 50,200 | — | — |
| 2025-04-03 | $2.10 | $2.10 | 12,100 | — | — |
| 2025-04-02 | $2.07 | $2.07 | 16,100 | — | — |
| 2025-04-01 | $2.16 | $2.16 | 4,400 | — | — |
| 2025-03-31 | $2.35 | $2.35 | 19,900 | — | — |
| 2025-03-28 | $2.35 | $2.35 | 3,000 | — | — |
| 2025-03-27 | $2.41 | $2.41 | 1,900 | — | — |
| 2025-03-26 | $2.43 | $2.43 | 5,200 | — | — |
| 2025-03-25 | $2.34 | $2.34 | 1,400 | — | — |
| 2025-03-24 | $2.35 | $2.35 | 11,500 | — | — |
| 2025-03-21 | $2.38 | $2.38 | 18,200 | — | — |
| 2025-03-20 | $2.28 | $2.28 | 9,100 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 20,400 | — | — |
| 2025-03-18 | $2.21 | $2.21 | 4,300 | — | — |
| 2025-03-17 | $2.38 | $2.38 | 3,300 | — | — |
| 2025-03-14 | $2.39 | $2.39 | 1,700 | — | — |
| 2025-03-13 | $2.32 | $2.32 | 3,000 | — | — |
| 2025-03-12 | $2.26 | $2.26 | 39,000 | — | — |
| 2025-03-11 | $2.26 | $2.26 | 15,200 | — | — |
| 2025-03-10 | $2.33 | $2.33 | 17,000 | — | — |
| 2025-03-07 | $2.36 | $2.36 | 500 | — | — |
| 2025-03-06 | $2.34 | $2.34 | 2,400 | — | — |
| 2025-03-05 | $2.37 | $2.37 | 8,900 | — | — |
| 2025-03-04 | $2.15 | $2.15 | 6,400 | — | — |
| 2025-03-03 | $2.15 | $2.15 | 27,100 | — | — |
| 2025-02-28 | $2.38 | $2.38 | 9,500 | — | — |
| 2025-02-27 | $2.40 | $2.40 | 12,000 | — | — |
| 2025-02-26 | $2.39 | $2.39 | 74,000 | — | — |
| 2025-02-25 | $2.40 | $2.40 | 30,500 | — | — |
| 2025-02-24 | $2.48 | $2.48 | 37,800 | — | — |
| 2025-02-21 | $2.55 | $2.55 | 4,000 | — | — |
| 2025-02-20 | $2.56 | $2.56 | 13,100 | — | — |
| 2025-02-19 | $2.50 | $2.50 | 5,200 | — | — |
| 2025-02-18 | $2.50 | $2.50 | 16,000 | — | — |
| 2025-02-14 | $2.51 | $2.51 | 23,200 | — | — |
| 2025-02-13 | $2.62 | $2.62 | 12,400 | — | — |
| 2025-02-12 | $2.52 | $2.52 | 13,300 | — | — |
| 2025-02-11 | $2.51 | $2.51 | 14,100 | — | — |
| 2025-02-10 | $2.61 | $2.61 | 8,900 | — | — |
| 2025-02-07 | $2.60 | $2.60 | 3,000 | — | — |
| 2025-02-06 | $2.64 | $2.64 | 19,300 | — | — |
| 2025-02-05 | $2.62 | $2.62 | 18,100 | — | — |
| 2025-02-04 | $2.71 | $2.71 | 36,800 | — | — |
| 2025-02-03 | $2.58 | $2.58 | 79,400 | — | — |
| 2025-01-31 | $2.50 | $2.50 | 5,500 | — | — |
| 2025-01-30 | $2.59 | $2.59 | 21,500 | — | — |
| 2025-01-29 | $2.50 | $2.50 | 30,900 | — | — |
| 2025-01-28 | $2.68 | $2.68 | 11,600 | — | — |
| 2025-01-27 | $2.64 | $2.64 | 60,300 | — | — |
| 2025-01-24 | $2.68 | $2.68 | 89,600 | — | — |
| 2025-01-23 | $2.43 | $2.43 | 112,800 | — | — |
| 2025-01-22 | $2.75 | $2.75 | 383,100 | — | — |
| 2025-01-21 | $3.90 | $3.90 | 161,500 | — | — |
| 2025-01-17 | $3.71 | $3.71 | 71,900 | — | — |
| 2025-01-16 | $3.72 | $3.72 | 50,000 | — | — |
| 2025-01-15 | $3.72 | $3.72 | 42,500 | — | — |
| 2025-01-14 | $3.64 | $3.64 | 35,500 | — | — |
| 2025-01-13 | $3.67 | $3.67 | 35,800 | — | — |
| 2025-01-10 | $3.73 | $3.73 | 55,900 | — | — |
| 2025-01-08 | $3.80 | $3.80 | 84,000 | — | — |
| 2025-01-07 | $3.73 | $3.73 | 60,600 | — | — |
| 2025-01-06 | $3.71 | $3.71 | 168,000 | — | — |
| 2025-01-03 | $3.85 | $3.85 | 197,500 | — | — |
| 2025-01-02 | $3.57 | $3.57 | 119,000 | — | — |