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
- 1996-05-17 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 | $2.04 | $2.04 | 303,700 | — | — |
| 2025-12-30 | $2.10 | $2.10 | 1,267,600 | — | — |
| 2025-12-29 | $1.76 | $1.76 | 377,700 | — | — |
| 2025-12-26 | $2.36 | $2.36 | 294,700 | — | — |
| 2025-12-24 | $2.30 | $2.30 | 83,390 | — | — |
| 2025-12-23 | $2.30 | $2.30 | 109,880 | — | — |
| 2025-12-22 | $2.40 | $2.40 | 108,430 | — | — |
| 2025-12-19 | $2.40 | $2.40 | 155,290 | — | — |
| 2025-12-18 | $2.30 | $2.30 | 356,060 | — | — |
| 2025-12-17 | $2.30 | $2.30 | 88,430 | — | — |
| 2025-12-16 | $2.40 | $2.40 | 255,340 | — | — |
| 2025-12-15 | $2.00 | $2.00 | 283,330 | — | — |
| 2025-12-12 | $2.80 | $2.80 | 86,210 | — | — |
| 2025-12-11 | $2.70 | $2.70 | 79,000 | — | — |
| 2025-12-10 | $2.60 | $2.60 | 62,040 | — | — |
| 2025-12-09 | $2.80 | $2.80 | 91,810 | — | — |
| 2025-12-08 | $2.70 | $2.70 | 96,140 | — | — |
| 2025-12-05 | $2.70 | $2.70 | 66,410 | — | — |
| 2025-12-04 | $2.80 | $2.80 | 52,520 | — | — |
| 2025-12-03 | $2.70 | $2.70 | 69,250 | — | — |
| 2025-12-02 | $2.70 | $2.70 | 60,660 | — | — |
| 2025-12-01 | $2.80 | $2.80 | 84,110 | — | — |
| 2025-11-28 | $3.10 | $3.10 | 82,430 | — | — |
| 2025-11-26 | $2.90 | $2.90 | 116,000 | — | — |
| 2025-11-25 | $2.70 | $2.70 | 73,870 | — | — |
| 2025-11-24 | $2.40 | $2.40 | 87,000 | — | — |
| 2025-11-21 | $2.30 | $2.30 | 219,280 | — | — |
| 2025-11-20 | $2.50 | $2.50 | 165,100 | — | — |
| 2025-11-19 | $2.50 | $2.50 | 92,600 | — | — |
| 2025-11-18 | $2.70 | $2.70 | 175,750 | — | — |
| 2025-11-17 | $2.60 | $2.60 | 217,350 | — | — |
| 2025-11-14 | $2.80 | $2.80 | 278,100 | — | — |
| 2025-11-13 | $2.80 | $2.80 | 448,530 | — | — |
| 2025-11-12 | $3.60 | $3.60 | 277,260 | — | — |
| 2025-11-11 | $3.80 | $3.80 | 104,980 | — | — |
| 2025-11-10 | $3.80 | $3.80 | 285,200 | — | — |
| 2025-11-07 | $4.00 | $4.00 | 170,670 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 166,340 | — | — |
| 2025-11-05 | $4.30 | $4.30 | 293,500 | — | — |
| 2025-11-04 | $3.90 | $3.90 | 148,060 | — | — |
| 2025-11-03 | $4.10 | $4.10 | 231,410 | — | — |
| 2025-10-31 | $3.80 | $3.80 | 411,890 | — | — |
| 2025-10-30 | $3.90 | $3.90 | 329,420 | — | — |
| 2025-10-29 | $4.00 | $4.00 | 650,800 | — | — |
| 2025-10-28 | $4.30 | $4.30 | 2,245,210 | — | — |
| 2025-10-27 | $3.90 | $3.90 | 806,820 | — | — |
| 2025-10-24 | $4.60 | $4.60 | 841,180 | — | — |
| 2025-10-23 | $4.90 | $4.90 | 2,797,240 | — | — |
| 2025-10-22 | $3.70 | $3.70 | 634,110 | — | — |
| 2025-10-21 | $3.80 | $3.80 | 607,750 | — | — |
| 2025-10-20 | $3.90 | $3.90 | 484,900 | — | — |
| 2025-10-17 | $4.20 | $4.20 | 437,280 | — | — |
| 2025-10-16 | $4.60 | $4.60 | 452,750 | — | — |
| 2025-10-15 | $4.80 | $4.80 | 953,550 | — | — |
| 2025-10-14 | $5.20 | $5.20 | 1,645,740 | — | — |
| 2025-10-13 | $6.70 | $6.70 | 969,140 | — | — |
| 2025-10-10 | $6.80 | $6.80 | 2,240,080 | — | — |
| 2025-10-09 | $6.00 | $6.00 | 9,245,950 | — | — |
| 2025-10-08 | $7.00 | $7.00 | 11,900,480 | — | — |
| 2025-10-07 | $3.70 | $3.70 | 1,103,340 | — | — |
| 2025-10-06 | $3.30 | $3.30 | 63,880 | — | — |
| 2025-10-03 | $3.10 | $3.10 | 40,600 | — | — |
| 2025-10-02 | $3.00 | $3.00 | 22,690 | — | — |
| 2025-10-01 | $3.00 | $3.00 | 31,410 | — | — |
| 2025-09-30 | $2.90 | $2.90 | 51,810 | — | — |
| 2025-09-29 | $3.00 | $3.00 | 40,000 | — | — |
| 2025-09-26 | $3.10 | $3.10 | 35,760 | — | — |
| 2025-09-25 | $3.10 | $3.10 | 35,320 | — | — |
| 2025-09-24 | $3.30 | $3.30 | 12,970 | — | — |
| 2025-09-23 | $3.10 | $3.10 | 16,130 | — | — |
| 2025-09-22 | $3.10 | $3.10 | 72,790 | — | — |
| 2025-09-19 | $3.10 | $3.10 | 206,840 | — | — |
| 2025-09-18 | $3.40 | $3.40 | 28,170 | — | — |
| 2025-09-17 | $3.40 | $3.40 | 63,590 | — | — |
| 2025-09-16 | $3.30 | $3.30 | 108,870 | — | — |
| 2025-09-15 | $3.50 | $3.50 | 70,200 | — | — |
| 2025-09-12 | $4.00 | $4.00 | 15,400 | — | — |
| 2025-09-11 | $3.90 | $3.90 | 24,520 | — | — |
| 2025-09-10 | $3.90 | $3.90 | 69,210 | — | — |
| 2025-09-09 | $4.00 | $4.00 | 60,880 | — | — |
| 2025-09-08 | $4.10 | $4.10 | 96,220 | — | — |
| 2025-09-05 | $3.90 | $3.90 | 125,470 | — | — |
| 2025-09-04 | $3.60 | $3.60 | 111,960 | — | — |
| 2025-09-03 | $3.30 | $3.30 | 69,970 | — | — |
| 2025-09-02 | $3.40 | $3.40 | 101,260 | — | — |
| 2025-08-29 | $3.60 | $3.60 | 215,120 | — | — |
| 2025-08-28 | $3.70 | $3.70 | 361,350 | — | — |
| 2025-08-27 | $3.00 | $3.00 | 217,230 | — | — |
| 2025-08-26 | $2.70 | $2.70 | 387,960 | — | — |
| 2025-08-25 | $2.60 | $2.60 | 92,790 | — | — |
| 2025-08-22 | $2.50 | $2.50 | 33,700 | — | — |
| 2025-08-21 | $2.40 | $2.40 | 24,940 | — | — |
| 2025-08-20 | $2.40 | $2.40 | 20,330 | — | — |
| 2025-08-19 | $2.40 | $2.40 | 26,030 | — | — |
| 2025-08-18 | $2.50 | $2.50 | 20,020 | — | — |
| 2025-08-15 | $2.50 | $2.50 | 32,470 | — | — |
| 2025-08-14 | $2.50 | $2.50 | 23,490 | — | — |
| 2025-08-13 | $2.50 | $2.50 | 41,160 | — | — |
| 2025-08-12 | $2.60 | $2.60 | 57,010 | — | — |
| 2025-08-11 | $2.40 | $2.40 | 28,750 | — | — |
| 2025-08-08 | $2.50 | $2.50 | 61,810 | — | — |
| 2025-08-07 | $2.60 | $2.60 | 65,370 | — | — |
| 2025-08-06 | $2.30 | $2.30 | 48,820 | — | — |
| 2025-08-05 | $2.30 | $2.30 | 83,440 | — | — |
| 2025-08-04 | $2.20 | $2.20 | 178,450 | — | — |
| 2025-08-01 | $1.90 | $1.90 | 392,400 | — | — |
| 2025-07-31 | $2.50 | $2.50 | 984,070 | — | — |
| 2025-07-30 | $2.40 | $2.40 | 70,560 | — | — |
| 2025-07-29 | $2.50 | $2.50 | 31,310 | — | — |
| 2025-07-28 | $2.50 | $2.50 | 43,590 | — | — |
| 2025-07-25 | $2.60 | $2.60 | 57,320 | — | — |
| 2025-07-24 | $2.60 | $2.60 | 107,290 | — | — |
| 2025-07-23 | $2.60 | $2.60 | 243,490 | — | — |
| 2025-07-22 | $2.60 | $2.60 | 713,020 | — | — |
| 2025-07-21 | $2.20 | $2.20 | 66,340 | — | — |
| 2025-07-18 | $2.10 | $2.10 | 152,860 | — | — |
| 2025-07-17 | $2.30 | $2.30 | 139,950 | — | — |
| 2025-07-16 | $2.00 | $2.00 | 58,510 | — | — |
| 2025-07-15 | $1.90 | $1.90 | 33,080 | — | — |
| 2025-07-14 | $2.00 | $2.00 | 84,960 | — | — |
| 2025-07-11 | $1.90 | $1.90 | 62,230 | — | — |
| 2025-07-10 | $2.00 | $2.00 | 82,890 | — | — |
| 2025-07-09 | $2.00 | $2.00 | 79,220 | — | — |
| 2025-07-08 | $2.00 | $2.00 | 101,800 | — | — |
| 2025-07-07 | $1.90 | $1.90 | 96,550 | — | — |
| 2025-07-03 | $2.10 | $2.10 | 85,160 | — | — |
| 2025-07-02 | $1.90 | $1.90 | 392,530 | — | — |
| 2025-07-01 | $2.30 | $2.30 | 536,910 | — | — |
| 2025-06-30 | $3.20 | $3.20 | 121,870 | — | — |
| 2025-06-27 | $3.40 | $3.40 | 752,970 | — | — |
| 2025-06-26 | $4.10 | $4.10 | 69,970 | — | — |
| 2025-06-25 | $3.90 | $3.90 | 19,020 | — | — |
| 2025-06-24 | $4.10 | $4.10 | 45,860 | — | — |
| 2025-06-23 | $3.90 | $3.90 | 133,770 | — | — |
| 2025-06-20 | $3.60 | $3.60 | 44,720 | — | — |
| 2025-06-18 | $4.00 | $4.00 | 42,220 | — | — |
| 2025-06-17 | $3.70 | $3.70 | 17,080 | — | — |
| 2025-06-16 | $3.90 | $3.90 | 34,040 | — | — |
| 2025-06-13 | $3.60 | $3.60 | 29,060 | — | — |
| 2025-06-12 | $4.10 | $4.10 | 30,010 | — | — |
| 2025-06-11 | $4.10 | $4.10 | 36,900 | — | — |
| 2025-06-10 | $4.00 | $4.00 | 39,410 | — | — |
| 2025-06-09 | $4.10 | $4.10 | 45,630 | — | — |
| 2025-06-06 | $4.00 | $4.00 | 40,720 | — | — |
| 2025-06-05 | $4.00 | $4.00 | 40,470 | — | — |
| 2025-06-04 | $4.30 | $4.30 | 36,330 | — | — |
| 2025-06-03 | $4.50 | $4.50 | 109,430 | — | — |
| 2025-06-02 | $5.50 | $5.50 | 156,350 | — | — |
| 2025-05-30 | $4.30 | $4.30 | 84,400 | — | — |
| 2025-05-29 | $4.70 | $4.70 | 196,210 | — | — |
| 2025-05-28 | $4.80 | $4.80 | 5,792,350 | — | — |
| 2025-05-27 | $3.50 | $3.50 | 54,420 | — | — |
| 2025-05-23 | $3.10 | $3.10 | 12,610 | — | — |
| 2025-05-22 | $3.00 | $3.00 | 25,530 | — | — |
| 2025-05-21 | $3.10 | $3.10 | 25,760 | — | — |
| 2025-05-20 | $3.20 | $3.20 | 16,890 | — | — |
| 2025-05-19 | $3.20 | $3.20 | 16,320 | — | — |
| 2025-05-16 | $3.10 | $3.10 | 18,990 | — | — |
| 2025-05-15 | $2.80 | $2.80 | 39,320 | — | — |
| 2025-05-14 | $3.00 | $3.00 | 15,870 | — | — |
| 2025-05-13 | $2.90 | $2.90 | 22,810 | — | — |
| 2025-05-12 | $3.20 | $3.20 | 27,950 | — | — |
| 2025-05-09 | $3.40 | $3.40 | 18,950 | — | — |
| 2025-05-08 | $3.20 | $3.20 | 13,500 | — | — |
| 2025-05-07 | $3.00 | $3.00 | 13,570 | — | — |
| 2025-05-06 | $2.90 | $2.90 | 9,850 | — | — |
| 2025-05-05 | $3.00 | $3.00 | 7,620 | — | — |
| 2025-05-02 | $3.30 | $3.30 | 11,720 | — | — |
| 2025-05-01 | $3.10 | $3.10 | 19,740 | — | — |
| 2025-04-30 | $3.30 | $3.30 | 29,100 | — | — |
| 2025-04-29 | $2.80 | $2.80 | 4,840 | — | — |
| 2025-04-28 | $2.70 | $2.70 | 18,700 | — | — |
| 2025-04-25 | $2.80 | $2.80 | 12,860 | — | — |
| 2025-04-24 | $2.80 | $2.80 | 19,070 | — | — |
| 2025-04-23 | $2.80 | $2.80 | 19,750 | — | — |
| 2025-04-22 | $2.70 | $2.70 | 18,870 | — | — |
| 2025-04-21 | $2.50 | $2.50 | 32,490 | — | — |
| 2025-04-17 | $2.60 | $2.60 | 15,960 | — | — |
| 2025-04-16 | $2.50 | $2.50 | 12,130 | — | — |
| 2025-04-15 | $2.70 | $2.70 | 22,720 | — | — |
| 2025-04-14 | $2.80 | $2.80 | 16,360 | — | — |
| 2025-04-11 | $2.80 | $2.80 | 24,330 | — | — |
| 2025-04-10 | $2.50 | $2.50 | 20,560 | — | — |
| 2025-04-09 | $2.80 | $2.80 | 24,600 | — | — |
| 2025-04-08 | $2.50 | $2.50 | 36,680 | — | — |
| 2025-04-07 | $2.80 | $2.80 | 27,900 | — | — |
| 2025-04-04 | $2.80 | $2.80 | 37,740 | — | — |
| 2025-04-03 | $3.00 | $3.00 | 16,710 | — | — |
| 2025-04-02 | $3.40 | $3.40 | 13,480 | — | — |
| 2025-04-01 | $3.40 | $3.40 | 20,620 | — | — |
| 2025-03-31 | $3.40 | $3.40 | 37,310 | — | — |
| 2025-03-28 | $3.40 | $3.40 | 17,140 | — | — |
| 2025-03-27 | $3.60 | $3.60 | 100,050 | — | — |
| 2025-03-26 | $3.90 | $3.90 | 67,580 | — | — |
| 2025-03-25 | $3.60 | $3.60 | 10,150 | — | — |
| 2025-03-24 | $3.70 | $3.70 | 26,920 | — | — |
| 2025-03-21 | $3.40 | $3.40 | 31,210 | — | — |
| 2025-03-20 | $3.40 | $3.40 | 16,990 | — | — |
| 2025-03-19 | $3.40 | $3.40 | 12,910 | — | — |
| 2025-03-18 | $3.70 | $3.70 | 23,500 | — | — |
| 2025-03-17 | $3.80 | $3.80 | 11,930 | — | — |
| 2025-03-14 | $3.50 | $3.50 | 12,550 | — | — |
| 2025-03-13 | $3.40 | $3.40 | 34,930 | — | — |
| 2025-03-12 | $3.70 | $3.70 | 9,260 | — | — |
| 2025-03-11 | $3.60 | $3.60 | 25,310 | — | — |
| 2025-03-10 | $3.50 | $3.50 | 30,210 | — | — |
| 2025-03-07 | $3.60 | $3.60 | 31,710 | — | — |
| 2025-03-06 | $3.50 | $3.50 | 35,300 | — | — |
| 2025-03-05 | $3.40 | $3.40 | 52,910 | — | — |
| 2025-03-04 | $3.30 | $3.30 | 34,250 | — | — |
| 2025-03-03 | $3.20 | $3.20 | 32,200 | — | — |
| 2025-02-28 | $3.40 | $3.40 | 29,510 | — | — |
| 2025-02-27 | $3.10 | $3.10 | 18,950 | — | — |
| 2025-02-26 | $3.30 | $3.30 | 14,320 | — | — |
| 2025-02-25 | $3.30 | $3.30 | 22,420 | — | — |
| 2025-02-24 | $3.50 | $3.50 | 21,340 | — | — |
| 2025-02-21 | $3.50 | $3.50 | 16,160 | — | — |
| 2025-02-20 | $3.60 | $3.60 | 11,890 | — | — |
| 2025-02-19 | $3.80 | $3.80 | 18,030 | — | — |
| 2025-02-18 | $3.70 | $3.70 | 32,770 | — | — |
| 2025-02-14 | $3.60 | $3.60 | 24,400 | — | — |
| 2025-02-13 | $3.80 | $3.80 | 23,970 | — | — |
| 2025-02-12 | $3.60 | $3.60 | 45,460 | — | — |
| 2025-02-11 | $3.40 | $3.40 | 57,080 | — | — |
| 2025-02-10 | $3.90 | $3.90 | 27,310 | — | — |
| 2025-02-07 | $4.00 | $4.00 | 29,380 | — | — |
| 2025-02-06 | $4.10 | $4.10 | 106,710 | — | — |
| 2025-02-05 | $4.10 | $4.10 | 46,440 | — | — |
| 2025-02-04 | $4.50 | $4.50 | 25,160 | — | — |
| 2025-02-03 | $4.90 | $4.90 | 38,670 | — | — |
| 2025-01-31 | $5.20 | $5.20 | 13,580 | — | — |
| 2025-01-30 | $5.60 | $5.60 | 54,000 | — | — |
| 2025-01-29 | $4.90 | $4.90 | 26,880 | — | — |
| 2025-01-28 | $4.80 | $4.80 | 22,020 | — | — |
| 2025-01-27 | $5.10 | $5.10 | 27,180 | — | — |
| 2025-01-24 | $5.70 | $5.70 | 14,320 | — | — |
| 2025-01-23 | $5.70 | $5.70 | 18,680 | — | — |
| 2025-01-22 | $5.90 | $5.90 | 22,490 | — | — |
| 2025-01-21 | $5.70 | $5.70 | 19,390 | — | — |
| 2025-01-17 | $5.90 | $5.90 | 32,830 | — | — |
| 2025-01-16 | $6.10 | $6.10 | 14,880 | — | — |
| 2025-01-15 | $6.30 | $6.30 | 14,460 | — | — |
| 2025-01-14 | $6.20 | $6.20 | 27,200 | — | — |
| 2025-01-13 | $6.40 | $6.40 | 88,030 | — | — |
| 2025-01-10 | $6.30 | $6.30 | 160,230 | — | — |
| 2025-01-08 | $6.80 | $6.80 | 78,590 | — | — |
| 2025-01-07 | $6.90 | $6.90 | 19,930 | — | — |
| 2025-01-06 | $6.90 | $6.90 | 97,600 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 24,380 | — | — |
| 2025-01-02 | $6.90 | $6.90 | 24,160 | — | — |