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
- 1998-05-15 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 | $1.80 | $1.80 | 625,400 | — | — |
| 2025-12-30 | $1.74 | $1.74 | 438,800 | — | — |
| 2025-12-29 | $1.79 | $1.79 | 640,700 | — | — |
| 2025-12-26 | $1.81 | $1.81 | 374,600 | — | — |
| 2025-12-24 | $1.77 | $1.77 | 402,300 | — | — |
| 2025-12-23 | $1.75 | $1.75 | 1,284,700 | — | — |
| 2025-12-22 | $1.79 | $1.79 | 914,400 | — | — |
| 2025-12-19 | $1.73 | $1.73 | 849,700 | — | — |
| 2025-12-18 | $1.80 | $1.80 | 381,900 | — | — |
| 2025-12-17 | $1.76 | $1.76 | 588,700 | — | — |
| 2025-12-16 | $1.81 | $1.81 | 341,300 | — | — |
| 2025-12-15 | $1.74 | $1.74 | 333,300 | — | — |
| 2025-12-12 | $1.79 | $1.79 | 544,900 | — | — |
| 2025-12-11 | $1.83 | $1.83 | 576,900 | — | — |
| 2025-12-10 | $1.80 | $1.80 | 526,300 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 377,500 | — | — |
| 2025-12-08 | $1.74 | $1.74 | 465,600 | — | — |
| 2025-12-05 | $1.73 | $1.73 | 440,800 | — | — |
| 2025-12-04 | $1.75 | $1.75 | 580,900 | — | — |
| 2025-12-03 | $1.72 | $1.72 | 484,500 | — | — |
| 2025-12-02 | $1.67 | $1.67 | 638,500 | — | — |
| 2025-12-01 | $1.70 | $1.70 | 713,500 | — | — |
| 2025-11-28 | $1.78 | $1.78 | 294,700 | — | — |
| 2025-11-26 | $1.83 | $1.83 | 614,600 | — | — |
| 2025-11-25 | $1.79 | $1.79 | 423,400 | — | — |
| 2025-11-24 | $1.75 | $1.75 | 367,900 | — | — |
| 2025-11-21 | $1.75 | $1.75 | 684,600 | — | — |
| 2025-11-20 | $1.74 | $1.74 | 605,400 | — | — |
| 2025-11-19 | $1.77 | $1.77 | 487,800 | — | — |
| 2025-11-18 | $1.88 | $1.88 | 529,600 | — | — |
| 2025-11-17 | $1.89 | $1.89 | 563,100 | — | — |
| 2025-11-14 | $1.86 | $1.86 | 662,700 | — | — |
| 2025-11-13 | $1.93 | $1.93 | 1,523,500 | — | — |
| 2025-11-12 | $2.14 | $2.14 | 454,100 | — | — |
| 2025-11-11 | $2.13 | $2.13 | 351,300 | — | — |
| 2025-11-10 | $2.13 | $2.13 | 574,400 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 601,000 | — | — |
| 2025-11-06 | $2.22 | $2.22 | 508,400 | — | — |
| 2025-11-05 | $2.38 | $2.38 | 522,600 | — | — |
| 2025-11-04 | $2.34 | $2.34 | 412,000 | — | — |
| 2025-11-03 | $2.39 | $2.39 | 647,700 | — | — |
| 2025-10-31 | $2.37 | $2.37 | 478,100 | — | — |
| 2025-10-30 | $2.26 | $2.26 | 454,900 | — | — |
| 2025-10-29 | $2.37 | $2.37 | 1,632,900 | — | — |
| 2025-10-28 | $2.30 | $2.30 | 412,300 | — | — |
| 2025-10-27 | $2.38 | $2.38 | 741,900 | — | — |
| 2025-10-24 | $2.36 | $2.36 | 740,700 | — | — |
| 2025-10-23 | $2.31 | $2.31 | 460,100 | — | — |
| 2025-10-22 | $2.27 | $2.27 | 597,500 | — | — |
| 2025-10-21 | $2.14 | $2.14 | 575,500 | — | — |
| 2025-10-20 | $2.14 | $2.14 | 1,455,600 | — | — |
| 2025-10-17 | $1.86 | $1.86 | 5,510,100 | — | — |
| 2025-10-16 | $2.40 | $2.40 | 710,500 | — | — |
| 2025-10-15 | $2.49 | $2.49 | 827,900 | — | — |
| 2025-10-14 | $2.37 | $2.37 | 628,500 | — | — |
| 2025-10-13 | $2.45 | $2.45 | 769,500 | — | — |
| 2025-10-10 | $2.36 | $2.36 | 1,193,100 | — | — |
| 2025-10-09 | $2.56 | $2.56 | 849,400 | — | — |
| 2025-10-08 | $2.57 | $2.57 | 592,200 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 1,690,000 | — | — |
| 2025-10-06 | $2.60 | $2.60 | 1,503,400 | — | — |
| 2025-10-03 | $2.43 | $2.43 | 1,164,700 | — | — |
| 2025-10-02 | $2.34 | $2.34 | 719,300 | — | — |
| 2025-10-01 | $2.36 | $2.36 | 1,218,700 | — | — |
| 2025-09-30 | $2.22 | $2.22 | 767,200 | — | — |
| 2025-09-29 | $2.16 | $2.16 | 525,300 | — | — |
| 2025-09-26 | $2.06 | $2.06 | 369,500 | — | — |
| 2025-09-25 | $2.04 | $2.04 | 360,700 | — | — |
| 2025-09-24 | $2.06 | $2.06 | 664,800 | — | — |
| 2025-09-23 | $1.96 | $1.96 | 997,200 | — | — |
| 2025-09-22 | $2.04 | $2.04 | 1,160,200 | — | — |
| 2025-09-19 | $1.89 | $1.89 | 765,300 | — | — |
| 2025-09-18 | $1.86 | $1.86 | 420,000 | — | — |
| 2025-09-17 | $1.87 | $1.87 | 871,400 | — | — |
| 2025-09-16 | $1.95 | $1.95 | 605,800 | — | — |
| 2025-09-15 | $1.91 | $1.91 | 1,353,500 | — | — |
| 2025-09-12 | $1.81 | $1.81 | 910,900 | — | — |
| 2025-09-11 | $1.74 | $1.74 | 378,400 | — | — |
| 2025-09-10 | $1.69 | $1.69 | 441,100 | — | — |
| 2025-09-09 | $1.72 | $1.72 | 656,300 | — | — |
| 2025-09-08 | $1.58 | $1.58 | 1,833,000 | — | — |
| 2025-09-05 | $1.54 | $1.54 | 1,199,300 | — | — |
| 2025-09-04 | $1.59 | $1.59 | 370,200 | — | — |
| 2025-09-03 | $1.60 | $1.60 | 393,500 | — | — |
| 2025-09-02 | $1.64 | $1.64 | 708,500 | — | — |
| 2025-08-29 | $1.55 | $1.55 | 672,700 | — | — |
| 2025-08-28 | $1.55 | $1.55 | 495,300 | — | — |
| 2025-08-27 | $1.60 | $1.60 | 341,300 | — | — |
| 2025-08-26 | $1.62 | $1.62 | 1,312,900 | — | — |
| 2025-08-25 | $1.60 | $1.60 | 521,800 | — | — |
| 2025-08-22 | $1.66 | $1.66 | 690,800 | — | — |
| 2025-08-21 | $1.58 | $1.58 | 268,800 | — | — |
| 2025-08-20 | $1.57 | $1.57 | 240,600 | — | — |
| 2025-08-19 | $1.53 | $1.53 | 676,000 | — | — |
| 2025-08-18 | $1.54 | $1.54 | 644,400 | — | — |
| 2025-08-15 | $1.48 | $1.48 | 702,100 | — | — |
| 2025-08-14 | $1.52 | $1.52 | 933,700 | — | — |
| 2025-08-13 | $1.61 | $1.61 | 939,800 | — | — |
| 2025-08-12 | $1.64 | $1.64 | 547,900 | — | — |
| 2025-08-11 | $1.61 | $1.61 | 856,200 | — | — |
| 2025-08-08 | $1.54 | $1.54 | 293,600 | — | — |
| 2025-08-07 | $1.51 | $1.51 | 626,000 | — | — |
| 2025-08-06 | $1.48 | $1.48 | 284,000 | — | — |
| 2025-08-05 | $1.42 | $1.42 | 377,500 | — | — |
| 2025-08-04 | $1.50 | $1.50 | 297,600 | — | — |
| 2025-08-01 | $1.45 | $1.45 | 357,100 | — | — |
| 2025-07-31 | $1.46 | $1.46 | 511,800 | — | — |
| 2025-07-30 | $1.49 | $1.49 | 414,100 | — | — |
| 2025-07-29 | $1.46 | $1.46 | 455,800 | — | — |
| 2025-07-28 | $1.50 | $1.50 | 454,300 | — | — |
| 2025-07-25 | $1.51 | $1.51 | 287,100 | — | — |
| 2025-07-24 | $1.55 | $1.55 | 396,000 | — | — |
| 2025-07-23 | $1.60 | $1.60 | 621,500 | — | — |
| 2025-07-22 | $1.58 | $1.58 | 796,700 | — | — |
| 2025-07-21 | $1.52 | $1.52 | 814,500 | — | — |
| 2025-07-18 | $1.45 | $1.45 | 514,600 | — | — |
| 2025-07-17 | $1.50 | $1.50 | 683,900 | — | — |
| 2025-07-16 | $1.43 | $1.43 | 606,500 | — | — |
| 2025-07-15 | $1.38 | $1.38 | 872,100 | — | — |
| 2025-07-14 | $1.42 | $1.42 | 419,200 | — | — |
| 2025-07-11 | $1.41 | $1.41 | 1,007,500 | — | — |
| 2025-07-10 | $1.48 | $1.48 | 674,800 | — | — |
| 2025-07-09 | $1.53 | $1.53 | 595,500 | — | — |
| 2025-07-08 | $1.48 | $1.48 | 1,010,800 | — | — |
| 2025-07-07 | $1.47 | $1.47 | 859,400 | — | — |
| 2025-07-03 | $1.54 | $1.54 | 409,500 | — | — |
| 2025-07-02 | $1.50 | $1.50 | 546,600 | — | — |
| 2025-07-01 | $1.48 | $1.48 | 384,100 | — | — |
| 2025-06-30 | $1.48 | $1.48 | 1,007,000 | — | — |
| 2025-06-27 | $1.54 | $1.54 | 12,716,800 | — | — |
| 2025-06-26 | $1.45 | $1.45 | 708,200 | — | — |
| 2025-06-25 | $1.41 | $1.41 | 699,000 | — | — |
| 2025-06-24 | $1.53 | $1.53 | 886,400 | — | — |
| 2025-06-23 | $1.35 | $1.35 | 783,700 | — | — |
| 2025-06-20 | $1.40 | $1.40 | 783,600 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 402,700 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 644,300 | — | — |
| 2025-06-16 | $1.43 | $1.43 | 691,400 | — | — |
| 2025-06-13 | $1.49 | $1.49 | 501,800 | — | — |
| 2025-06-12 | $1.54 | $1.54 | 455,200 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 479,400 | — | — |
| 2025-06-10 | $1.58 | $1.58 | 497,100 | — | — |
| 2025-06-09 | $1.54 | $1.54 | 613,900 | — | — |
| 2025-06-06 | $1.58 | $1.58 | 468,800 | — | — |
| 2025-06-05 | $1.52 | $1.52 | 474,600 | — | — |
| 2025-06-04 | $1.60 | $1.60 | 773,800 | — | — |
| 2025-06-03 | $1.60 | $1.60 | 532,800 | — | — |
| 2025-06-02 | $1.58 | $1.58 | 605,400 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 465,400 | — | — |
| 2025-05-29 | $1.59 | $1.59 | 368,100 | — | — |
| 2025-05-28 | $1.59 | $1.59 | 1,159,800 | — | — |
| 2025-05-27 | $1.56 | $1.56 | 1,450,100 | — | — |
| 2025-05-23 | $1.62 | $1.62 | 867,500 | — | — |
| 2025-05-22 | $1.65 | $1.65 | 711,700 | — | — |
| 2025-05-21 | $1.71 | $1.71 | 800,300 | — | — |
| 2025-05-20 | $1.72 | $1.72 | 692,300 | — | — |
| 2025-05-19 | $1.68 | $1.68 | 697,100 | — | — |
| 2025-05-16 | $1.67 | $1.67 | 1,035,200 | — | — |
| 2025-05-15 | $1.67 | $1.67 | 660,100 | — | — |
| 2025-05-14 | $1.67 | $1.67 | 1,349,300 | — | — |
| 2025-05-13 | $1.66 | $1.66 | 2,377,500 | — | — |
| 2025-05-12 | $1.46 | $1.46 | 5,681,800 | — | — |
| 2025-05-09 | $1.72 | $1.72 | 5,949,700 | — | — |
| 2025-05-08 | $2.89 | $2.89 | 1,045,600 | — | — |
| 2025-05-07 | $2.84 | $2.84 | 612,600 | — | — |
| 2025-05-06 | $2.73 | $2.73 | 744,100 | — | — |
| 2025-05-05 | $2.84 | $2.84 | 914,300 | — | — |
| 2025-05-02 | $3.00 | $3.00 | 691,900 | — | — |
| 2025-05-01 | $3.00 | $3.00 | 556,600 | — | — |
| 2025-04-30 | $3.07 | $3.07 | 916,200 | — | — |
| 2025-04-29 | $2.96 | $2.96 | 674,500 | — | — |
| 2025-04-28 | $2.85 | $2.85 | 788,000 | — | — |
| 2025-04-25 | $2.85 | $2.85 | 797,500 | — | — |
| 2025-04-24 | $2.94 | $2.94 | 1,486,400 | — | — |
| 2025-04-23 | $2.96 | $2.96 | 2,022,300 | — | — |
| 2025-04-22 | $2.63 | $2.63 | 556,200 | — | — |
| 2025-04-21 | $2.55 | $2.55 | 294,900 | — | — |
| 2025-04-17 | $2.61 | $2.61 | 377,100 | — | — |
| 2025-04-16 | $2.60 | $2.60 | 542,900 | — | — |
| 2025-04-15 | $2.62 | $2.62 | 415,400 | — | — |
| 2025-04-14 | $2.62 | $2.62 | 1,002,900 | — | — |
| 2025-04-11 | $2.41 | $2.41 | 450,300 | — | — |
| 2025-04-10 | $2.31 | $2.31 | 402,600 | — | — |
| 2025-04-09 | $2.34 | $2.34 | 1,133,800 | — | — |
| 2025-04-08 | $2.28 | $2.28 | 1,035,700 | — | — |
| 2025-04-07 | $2.34 | $2.34 | 701,200 | — | — |
| 2025-04-04 | $2.39 | $2.39 | 842,600 | — | — |
| 2025-04-03 | $2.60 | $2.60 | 456,700 | — | — |
| 2025-04-02 | $2.59 | $2.59 | 387,500 | — | — |
| 2025-04-01 | $2.54 | $2.54 | 459,000 | — | — |
| 2025-03-31 | $2.56 | $2.56 | 547,900 | — | — |
| 2025-03-28 | $2.58 | $2.58 | 466,200 | — | — |
| 2025-03-27 | $2.58 | $2.58 | 664,900 | — | — |
| 2025-03-26 | $2.48 | $2.48 | 324,000 | — | — |
| 2025-03-25 | $2.53 | $2.53 | 506,200 | — | — |
| 2025-03-24 | $2.60 | $2.60 | 999,700 | — | — |
| 2025-03-21 | $2.49 | $2.49 | 678,000 | — | — |
| 2025-03-20 | $2.36 | $2.36 | 555,800 | — | — |
| 2025-03-19 | $2.25 | $2.25 | 711,500 | — | — |
| 2025-03-18 | $2.35 | $2.35 | 1,218,300 | — | — |
| 2025-03-17 | $2.45 | $2.45 | 1,968,100 | — | — |
| 2025-03-14 | $2.24 | $2.24 | 696,200 | — | — |
| 2025-03-13 | $2.17 | $2.17 | 594,800 | — | — |
| 2025-03-12 | $2.24 | $2.24 | 447,700 | — | — |
| 2025-03-11 | $2.26 | $2.26 | 558,000 | — | — |
| 2025-03-10 | $2.33 | $2.33 | 2,345,000 | — | — |
| 2025-03-07 | $2.34 | $2.34 | 467,900 | — | — |
| 2025-03-06 | $2.37 | $2.37 | 620,700 | — | — |
| 2025-03-05 | $2.37 | $2.37 | 454,400 | — | — |
| 2025-03-04 | $2.32 | $2.32 | 591,500 | — | — |
| 2025-03-03 | $2.31 | $2.31 | 967,500 | — | — |
| 2025-02-28 | $2.33 | $2.33 | 650,000 | — | — |
| 2025-02-27 | $2.33 | $2.33 | 368,300 | — | — |
| 2025-02-26 | $2.38 | $2.38 | 532,400 | — | — |
| 2025-02-25 | $2.38 | $2.38 | 558,100 | — | — |
| 2025-02-24 | $2.35 | $2.35 | 585,800 | — | — |
| 2025-02-21 | $2.39 | $2.39 | 536,900 | — | — |
| 2025-02-20 | $2.43 | $2.43 | 501,200 | — | — |
| 2025-02-19 | $2.50 | $2.50 | 482,800 | — | — |
| 2025-02-18 | $2.52 | $2.52 | 978,900 | — | — |
| 2025-02-14 | $2.69 | $2.69 | 252,600 | — | — |
| 2025-02-13 | $2.66 | $2.66 | 291,000 | — | — |
| 2025-02-12 | $2.67 | $2.67 | 719,300 | — | — |
| 2025-02-11 | $2.51 | $2.51 | 632,800 | — | — |
| 2025-02-10 | $2.55 | $2.55 | 804,700 | — | — |
| 2025-02-07 | $2.66 | $2.66 | 565,800 | — | — |
| 2025-02-06 | $2.69 | $2.69 | 916,700 | — | — |
| 2025-02-05 | $2.67 | $2.67 | 1,138,400 | — | — |
| 2025-02-04 | $2.52 | $2.52 | 1,093,600 | — | — |
| 2025-02-03 | $2.42 | $2.42 | 877,300 | — | — |
| 2025-01-31 | $2.43 | $2.43 | 362,500 | — | — |
| 2025-01-30 | $2.38 | $2.38 | 267,200 | — | — |
| 2025-01-29 | $2.37 | $2.37 | 301,800 | — | — |
| 2025-01-28 | $2.31 | $2.31 | 412,000 | — | — |
| 2025-01-27 | $2.23 | $2.23 | 1,267,500 | — | — |
| 2025-01-24 | $2.46 | $2.46 | 526,200 | — | — |
| 2025-01-23 | $2.53 | $2.53 | 1,170,400 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 471,700 | — | — |
| 2025-01-21 | $2.33 | $2.33 | 731,300 | — | — |
| 2025-01-17 | $2.22 | $2.22 | 280,100 | — | — |
| 2025-01-16 | $2.17 | $2.17 | 511,400 | — | — |
| 2025-01-15 | $2.17 | $2.17 | 336,800 | — | — |
| 2025-01-14 | $2.18 | $2.18 | 536,700 | — | — |
| 2025-01-13 | $2.20 | $2.20 | 522,600 | — | — |
| 2025-01-10 | $2.27 | $2.27 | 412,000 | — | — |
| 2025-01-08 | $2.27 | $2.27 | 695,000 | — | — |
| 2025-01-07 | $2.24 | $2.24 | 588,300 | — | — |
| 2025-01-06 | $2.23 | $2.23 | 2,161,700 | — | — |
| 2025-01-03 | $2.12 | $2.12 | 1,006,600 | — | — |
| 2025-01-02 | $1.97 | $1.97 | 869,000 | — | — |