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
- 1997-11-26 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 | $1.60 | $1.60 | 33,000 | — | — |
| 2025-12-30 | $1.66 | $1.66 | 117,300 | — | — |
| 2025-12-29 | $1.72 | $1.72 | 17,600 | — | — |
| 2025-12-26 | $1.81 | $1.81 | 16,600 | — | — |
| 2025-12-24 | $1.89 | $1.89 | 17,500 | — | — |
| 2025-12-23 | $1.80 | $1.80 | 25,800 | — | — |
| 2025-12-22 | $1.93 | $1.93 | 35,500 | — | — |
| 2025-12-19 | $2.04 | $2.04 | 35,900 | — | — |
| 2025-12-18 | $2.03 | $2.03 | 32,300 | — | — |
| 2025-12-17 | $2.04 | $2.04 | 55,900 | — | — |
| 2025-12-16 | $2.02 | $2.02 | 49,400 | — | — |
| 2025-12-15 | $2.02 | $2.02 | 40,300 | — | — |
| 2025-12-12 | $2.06 | $2.06 | 28,700 | — | — |
| 2025-12-11 | $2.19 | $2.19 | 62,900 | — | — |
| 2025-12-10 | $2.21 | $2.21 | 44,900 | — | — |
| 2025-12-09 | $2.07 | $2.07 | 13,100 | — | — |
| 2025-12-08 | $1.97 | $1.97 | 19,600 | — | — |
| 2025-12-05 | $2.05 | $2.05 | 85,500 | — | — |
| 2025-12-04 | $2.17 | $2.17 | 32,200 | — | — |
| 2025-12-03 | $2.12 | $2.12 | 37,300 | — | — |
| 2025-12-02 | $2.04 | $2.04 | 54,300 | — | — |
| 2025-12-01 | $2.12 | $2.12 | 13,200 | — | — |
| 2025-11-28 | $2.29 | $2.29 | 9,800 | — | — |
| 2025-11-26 | $2.17 | $2.17 | 36,000 | — | — |
| 2025-11-25 | $2.25 | $2.25 | 24,500 | — | — |
| 2025-11-24 | $2.14 | $2.14 | 39,100 | — | — |
| 2025-11-21 | $2.21 | $2.21 | 50,600 | — | — |
| 2025-11-20 | $2.06 | $2.06 | 44,900 | — | — |
| 2025-11-19 | $1.96 | $1.96 | 43,200 | — | — |
| 2025-11-18 | $1.87 | $1.87 | 13,800 | — | — |
| 2025-11-17 | $1.88 | $1.88 | 42,200 | — | — |
| 2025-11-14 | $1.83 | $1.83 | 72,500 | — | — |
| 2025-11-13 | $1.64 | $1.64 | 64,300 | — | — |
| 2025-11-12 | $1.94 | $1.94 | 74,400 | — | — |
| 2025-11-11 | $2.13 | $2.13 | 356,000 | — | — |
| 2025-11-10 | $2.81 | $2.81 | 32,400 | — | — |
| 2025-11-07 | $2.94 | $2.94 | 29,500 | — | — |
| 2025-11-06 | $3.08 | $3.08 | 42,200 | — | — |
| 2025-11-05 | $3.28 | $3.28 | 56,500 | — | — |
| 2025-11-04 | $3.17 | $3.17 | 26,500 | — | — |
| 2025-11-03 | $3.23 | $3.23 | 21,300 | — | — |
| 2025-10-31 | $3.27 | $3.27 | 32,800 | — | — |
| 2025-10-30 | $3.28 | $3.28 | 29,900 | — | — |
| 2025-10-29 | $3.51 | $3.51 | 12,800 | — | — |
| 2025-10-28 | $3.69 | $3.69 | 12,400 | — | — |
| 2025-10-27 | $3.58 | $3.58 | 13,800 | — | — |
| 2025-10-24 | $3.70 | $3.70 | 7,500 | — | — |
| 2025-10-23 | $3.70 | $3.70 | 8,500 | — | — |
| 2025-10-22 | $3.75 | $3.75 | 24,900 | — | — |
| 2025-10-21 | $3.74 | $3.74 | 13,100 | — | — |
| 2025-10-20 | $3.88 | $3.88 | 23,300 | — | — |
| 2025-10-17 | $3.82 | $3.82 | 13,500 | — | — |
| 2025-10-16 | $3.91 | $3.91 | 26,500 | — | — |
| 2025-10-15 | $3.98 | $3.98 | 28,200 | — | — |
| 2025-10-14 | $3.75 | $3.75 | 22,800 | — | — |
| 2025-10-13 | $3.59 | $3.59 | 28,000 | — | — |
| 2025-10-10 | $3.56 | $3.56 | 19,100 | — | — |
| 2025-10-09 | $3.64 | $3.64 | 11,400 | — | — |
| 2025-10-08 | $3.76 | $3.76 | 36,900 | — | — |
| 2025-10-07 | $3.54 | $3.54 | 37,300 | — | — |
| 2025-10-06 | $3.67 | $3.67 | 29,600 | — | — |
| 2025-10-03 | $4.03 | $4.03 | 55,300 | — | — |
| 2025-10-02 | $4.36 | $4.36 | 372,100 | — | — |
| 2025-10-01 | $3.24 | $3.24 | 18,700 | — | — |
| 2025-09-30 | $3.22 | $3.22 | 19,600 | — | — |
| 2025-09-29 | $3.20 | $3.20 | 11,500 | — | — |
| 2025-09-26 | $3.31 | $3.31 | 25,100 | — | — |
| 2025-09-25 | $3.23 | $3.23 | 15,500 | — | — |
| 2025-09-24 | $3.43 | $3.43 | 26,900 | — | — |
| 2025-09-23 | $3.34 | $3.34 | 20,600 | — | — |
| 2025-09-22 | $3.37 | $3.37 | 15,600 | — | — |
| 2025-09-19 | $3.46 | $3.46 | 115,500 | — | — |
| 2025-09-18 | $3.44 | $3.44 | 26,800 | — | — |
| 2025-09-17 | $3.25 | $3.25 | 18,700 | — | — |
| 2025-09-16 | $3.28 | $3.28 | 35,100 | — | — |
| 2025-09-15 | $3.43 | $3.43 | 15,600 | — | — |
| 2025-09-12 | $3.37 | $3.37 | 6,600 | — | — |
| 2025-09-11 | $3.39 | $3.39 | 27,600 | — | — |
| 2025-09-10 | $3.33 | $3.33 | 12,600 | — | — |
| 2025-09-09 | $3.23 | $3.23 | 9,700 | — | — |
| 2025-09-08 | $3.31 | $3.31 | 13,000 | — | — |
| 2025-09-05 | $3.26 | $3.26 | 52,200 | — | — |
| 2025-09-04 | $3.53 | $3.53 | 17,700 | — | — |
| 2025-09-03 | $3.50 | $3.50 | 16,200 | — | — |
| 2025-09-02 | $3.63 | $3.63 | 43,800 | — | — |
| 2025-08-29 | $3.66 | $3.66 | 33,900 | — | — |
| 2025-08-28 | $3.53 | $3.53 | 23,600 | — | — |
| 2025-08-27 | $3.59 | $3.59 | 74,100 | — | — |
| 2025-08-26 | $3.52 | $3.52 | 21,100 | — | — |
| 2025-08-25 | $3.50 | $3.50 | 43,300 | — | — |
| 2025-08-22 | $3.75 | $3.75 | 102,700 | — | — |
| 2025-08-21 | $3.48 | $3.48 | 48,300 | — | — |
| 2025-08-20 | $3.50 | $3.50 | 26,600 | — | — |
| 2025-08-19 | $3.37 | $3.37 | 31,800 | — | — |
| 2025-08-18 | $3.58 | $3.58 | 66,000 | — | — |
| 2025-08-15 | $3.90 | $3.90 | 43,400 | — | — |
| 2025-08-14 | $3.63 | $3.63 | 25,200 | — | — |
| 2025-08-13 | $3.66 | $3.66 | 54,700 | — | — |
| 2025-08-12 | $3.79 | $3.79 | 74,100 | — | — |
| 2025-08-11 | $3.53 | $3.53 | 58,500 | — | — |
| 2025-08-08 | $3.32 | $3.32 | 77,600 | — | — |
| 2025-08-07 | $3.10 | $3.10 | 60,600 | — | — |
| 2025-08-06 | $3.04 | $3.04 | 87,500 | — | — |
| 2025-08-05 | $2.95 | $2.95 | 101,700 | — | — |
| 2025-08-04 | $2.54 | $2.54 | 58,300 | — | — |
| 2025-08-01 | $2.78 | $2.78 | 110,500 | — | — |
| 2025-07-31 | $3.43 | $3.43 | 88,400 | — | — |
| 2025-07-30 | $3.73 | $3.73 | 94,100 | — | — |
| 2025-07-29 | $3.85 | $3.85 | 48,400 | — | — |
| 2025-07-28 | $4.27 | $4.27 | 92,600 | — | — |
| 2025-07-25 | $4.34 | $4.34 | 76,000 | — | — |
| 2025-07-24 | $4.47 | $4.47 | 92,600 | — | — |
| 2025-07-23 | $4.44 | $4.44 | 66,900 | — | — |
| 2025-07-22 | $4.48 | $4.48 | 138,800 | — | — |
| 2025-07-21 | $4.20 | $4.20 | 93,000 | — | — |
| 2025-07-18 | $3.99 | $3.99 | 47,600 | — | — |
| 2025-07-17 | $4.11 | $4.11 | 84,800 | — | — |
| 2025-07-16 | $3.80 | $3.80 | 58,100 | — | — |
| 2025-07-15 | $3.58 | $3.58 | 32,100 | — | — |
| 2025-07-14 | $3.55 | $3.55 | 99,300 | — | — |
| 2025-07-11 | $3.39 | $3.39 | 81,400 | — | — |
| 2025-07-10 | $3.74 | $3.74 | 45,100 | — | — |
| 2025-07-09 | $3.77 | $3.77 | 26,300 | — | — |
| 2025-07-08 | $3.79 | $3.79 | 91,000 | — | — |
| 2025-07-07 | $3.67 | $3.67 | 100,000 | — | — |
| 2025-07-03 | $3.95 | $3.95 | 55,800 | — | — |
| 2025-07-02 | $4.18 | $4.18 | 71,800 | — | — |
| 2025-07-01 | $4.34 | $4.34 | 96,100 | — | — |
| 2025-06-30 | $4.36 | $4.36 | 127,600 | — | — |
| 2025-06-27 | $4.36 | $4.36 | 2,304,700 | — | — |
| 2025-06-26 | $4.59 | $4.59 | 193,700 | — | — |
| 2025-06-25 | $4.81 | $4.81 | 159,200 | — | — |
| 2025-06-24 | $5.20 | $5.20 | 282,300 | — | — |
| 2025-06-23 | $5.20 | $5.20 | 272,000 | — | — |
| 2025-06-20 | $5.21 | $5.21 | 1,555,800 | — | — |
| 2025-06-18 | $4.60 | $4.60 | 269,500 | — | — |
| 2025-06-17 | $4.29 | $4.29 | 227,200 | — | — |
| 2025-06-16 | $4.11 | $4.11 | 142,600 | — | — |
| 2025-06-13 | $4.07 | $4.07 | 123,600 | — | — |
| 2025-06-12 | $4.12 | $4.12 | 105,400 | — | — |
| 2025-06-11 | $3.95 | $3.95 | 95,600 | — | — |
| 2025-06-10 | $4.05 | $4.05 | 105,100 | — | — |
| 2025-06-09 | $3.99 | $3.99 | 123,300 | — | — |
| 2025-06-06 | $3.84 | $3.84 | 145,100 | — | — |
| 2025-06-05 | $3.95 | $3.95 | 88,900 | — | — |
| 2025-06-04 | $4.16 | $4.16 | 80,900 | — | — |
| 2025-06-03 | $4.17 | $4.17 | 91,800 | — | — |
| 2025-06-02 | $4.03 | $4.03 | 51,900 | — | — |
| 2025-05-30 | $3.86 | $3.86 | 41,500 | — | — |
| 2025-05-29 | $4.15 | $4.15 | 58,700 | — | — |
| 2025-05-28 | $4.15 | $4.15 | 88,500 | — | — |
| 2025-05-27 | $4.02 | $4.02 | 168,900 | — | — |
| 2025-05-23 | $3.74 | $3.74 | 69,000 | — | — |
| 2025-05-22 | $3.87 | $3.87 | 34,400 | — | — |
| 2025-05-21 | $3.90 | $3.90 | 34,400 | — | — |
| 2025-05-20 | $3.90 | $3.90 | 64,200 | — | — |
| 2025-05-19 | $3.83 | $3.83 | 42,200 | — | — |
| 2025-05-16 | $3.71 | $3.71 | 31,000 | — | — |
| 2025-05-15 | $3.77 | $3.77 | 93,000 | — | — |
| 2025-05-14 | $3.96 | $3.96 | 150,500 | — | — |
| 2025-05-13 | $3.90 | $3.90 | 181,400 | — | — |
| 2025-05-12 | $3.40 | $3.40 | 48,900 | — | — |
| 2025-05-09 | $3.40 | $3.40 | 82,000 | — | — |
| 2025-05-08 | $3.36 | $3.36 | 131,600 | — | — |
| 2025-05-07 | $3.04 | $3.04 | 75,100 | — | — |
| 2025-05-06 | $2.82 | $2.82 | 87,200 | — | — |
| 2025-05-05 | $3.09 | $3.09 | 74,800 | — | — |
| 2025-05-02 | $3.13 | $3.13 | 132,300 | — | — |
| 2025-05-01 | $3.07 | $3.07 | 52,400 | — | — |
| 2025-04-30 | $3.10 | $3.10 | 110,000 | — | — |
| 2025-04-29 | $3.00 | $3.00 | 150,200 | — | — |
| 2025-04-28 | $3.12 | $3.12 | 340,100 | — | — |
| 2025-04-25 | $2.49 | $2.49 | 37,500 | — | — |
| 2025-04-24 | $2.54 | $2.54 | 52,000 | — | — |
| 2025-04-23 | $2.39 | $2.39 | 59,400 | — | — |
| 2025-04-22 | $2.28 | $2.28 | 50,800 | — | — |
| 2025-04-21 | $2.25 | $2.25 | 39,900 | — | — |
| 2025-04-17 | $2.24 | $2.24 | 49,400 | — | — |
| 2025-04-16 | $2.19 | $2.19 | 87,700 | — | — |
| 2025-04-15 | $2.28 | $2.28 | 77,000 | — | — |
| 2025-04-14 | $2.21 | $2.21 | 357,000 | — | — |
| 2025-04-11 | $1.76 | $1.76 | 252,200 | — | — |
| 2025-04-10 | $1.68 | $1.68 | 119,100 | — | — |
| 2025-04-09 | $1.76 | $1.76 | 995,600 | — | — |
| 2025-04-08 | $1.79 | $1.79 | 2,194,900 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 85,400 | — | — |
| 2025-04-04 | $1.75 | $1.75 | 86,000 | — | — |
| 2025-04-03 | $1.84 | $1.84 | 71,300 | — | — |
| 2025-04-02 | $2.05 | $2.05 | 10,500 | — | — |
| 2025-04-01 | $2.08 | $2.08 | 14,800 | — | — |
| 2025-03-31 | $2.05 | $2.05 | 44,700 | — | — |
| 2025-03-28 | $2.09 | $2.09 | 308,000 | — | — |
| 2025-03-27 | $2.33 | $2.33 | 579,800 | — | — |
| 2025-03-26 | $2.93 | $2.93 | 70,800 | — | — |
| 2025-03-25 | $2.87 | $2.87 | 2,900 | — | — |
| 2025-03-24 | $2.86 | $2.86 | 8,300 | — | — |
| 2025-03-21 | $2.82 | $2.82 | 45,900 | — | — |
| 2025-03-20 | $2.62 | $2.62 | 7,500 | — | — |
| 2025-03-19 | $2.72 | $2.72 | 42,400 | — | — |
| 2025-03-18 | $2.75 | $2.75 | 600 | — | — |
| 2025-03-17 | $2.77 | $2.77 | 27,800 | — | — |
| 2025-03-14 | $2.66 | $2.66 | 53,700 | — | — |
| 2025-03-13 | $2.41 | $2.41 | 3,700 | — | — |
| 2025-03-12 | $2.40 | $2.40 | 2,800 | — | — |
| 2025-03-11 | $2.34 | $2.34 | 36,300 | — | — |
| 2025-03-10 | $2.37 | $2.37 | 22,000 | — | — |
| 2025-03-07 | $2.51 | $2.51 | 12,800 | — | — |
| 2025-03-06 | $2.33 | $2.33 | 45,400 | — | — |
| 2025-03-05 | $2.64 | $2.64 | 2,800 | — | — |
| 2025-03-04 | $2.51 | $2.51 | 34,200 | — | — |
| 2025-03-03 | $2.60 | $2.60 | 13,500 | — | — |
| 2025-02-28 | $2.83 | $2.83 | 26,300 | — | — |
| 2025-02-27 | $2.85 | $2.85 | 33,700 | — | — |
| 2025-02-26 | $2.76 | $2.76 | 31,400 | — | — |
| 2025-02-25 | $2.70 | $2.70 | 14,500 | — | — |
| 2025-02-24 | $2.78 | $2.78 | 25,700 | — | — |
| 2025-02-21 | $2.58 | $2.58 | 11,900 | — | — |
| 2025-02-20 | $2.54 | $2.54 | 40,400 | — | — |
| 2025-02-19 | $2.63 | $2.63 | 44,500 | — | — |
| 2025-02-18 | $2.80 | $2.80 | 17,700 | — | — |
| 2025-02-14 | $2.87 | $2.87 | 1,400 | — | — |
| 2025-02-13 | $2.89 | $2.89 | 11,700 | — | — |
| 2025-02-12 | $2.85 | $2.85 | 4,600 | — | — |
| 2025-02-11 | $2.88 | $2.88 | 4,600 | — | — |
| 2025-02-10 | $2.92 | $2.92 | 35,900 | — | — |
| 2025-02-07 | $2.83 | $2.83 | 3,900 | — | — |
| 2025-02-06 | $2.88 | $2.88 | 3,800 | — | — |
| 2025-02-05 | $2.86 | $2.86 | 18,900 | — | — |
| 2025-02-04 | $2.72 | $2.72 | 32,900 | — | — |
| 2025-02-03 | $2.79 | $2.79 | 14,500 | — | — |
| 2025-01-31 | $2.94 | $2.94 | 20,200 | — | — |
| 2025-01-30 | $2.86 | $2.86 | 9,800 | — | — |
| 2025-01-29 | $2.95 | $2.95 | 2,900 | — | — |
| 2025-01-28 | $2.95 | $2.95 | 7,400 | — | — |
| 2025-01-27 | $2.96 | $2.96 | 71,900 | — | — |
| 2025-01-24 | $3.00 | $3.00 | 43,300 | — | — |
| 2025-01-23 | $2.79 | $2.79 | 42,100 | — | — |
| 2025-01-22 | $2.67 | $2.67 | 11,300 | — | — |
| 2025-01-21 | $2.69 | $2.69 | 23,100 | — | — |
| 2025-01-17 | $2.64 | $2.64 | 10,700 | — | — |
| 2025-01-16 | $2.72 | $2.72 | 42,500 | — | — |
| 2025-01-15 | $2.72 | $2.72 | 28,600 | — | — |
| 2025-01-14 | $2.66 | $2.66 | 32,400 | — | — |
| 2025-01-13 | $2.60 | $2.60 | 85,500 | — | — |
| 2025-01-10 | $2.44 | $2.44 | 33,400 | — | — |
| 2025-01-08 | $2.63 | $2.63 | 4,700 | — | — |
| 2025-01-07 | $2.64 | $2.64 | 13,500 | — | — |
| 2025-01-06 | $2.65 | $2.65 | 54,300 | — | — |
| 2025-01-03 | $2.34 | $2.34 | 38,500 | — | — |
| 2025-01-02 | $2.33 | $2.33 | 41,800 | — | — |