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
- 2013-11-06 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 | $2.87 | $4.73 | 664,600 | — | — |
| 2025-12-30 | $2.91 | $4.72 | 290,900 | — | — |
| 2025-12-29 | $2.91 | $4.72 | 640,500 | — | — |
| 2025-12-26 | $2.93 | $4.75 | 468,600 | — | — |
| 2025-12-24 | $2.88 | $4.67 | 402,000 | — | — |
| 2025-12-23 | $2.79 | $4.52 | 563,600 | — | — |
| 2025-12-22 | $2.87 | $4.65 | 487,700 | — | — |
| 2025-12-19 | $2.90 | $4.70 | 2,064,800 | — | — |
| 2025-12-18 | $2.82 | $4.57 | 267,500 | — | — |
| 2025-12-17 | $2.81 | $4.55 | 387,900 | — | — |
| 2025-12-16 | $2.92 | $4.73 | 442,100 | — | — |
| 2025-12-15 | $2.86 | $4.63 | 523,800 | — | — |
| 2025-12-12 | $2.68 | $4.34 | 967,800 | — | — |
| 2025-12-11 | $2.66 | $4.31 | 1,347,200 | — | — |
| 2025-12-10 | $2.64 | $4.28 | 2,576,100 | — | — |
| 2025-12-09 | $2.62 | $4.25 | 1,988,300 | — | — |
| 2025-12-08 | $2.57 | $4.16 | 762,800 | — | — |
| 2025-12-05 | $2.65 | $4.29 | 386,100 | — | — |
| 2025-12-04 | $2.63 | $4.26 | 216,700 | — | — |
| 2025-12-03 | $2.70 | $4.37 | 369,600 | — | — |
| 2025-12-02 | $2.58 | $4.18 | 206,800 | — | — |
| 2025-12-01 | $2.58 | $4.18 | 441,500 | — | — |
| 2025-11-28 | $2.67 | $4.33 | 102,200 | — | — |
| 2025-11-26 | $2.69 | $4.36 | 152,900 | — | — |
| 2025-11-25 | $2.72 | $4.41 | 188,200 | — | — |
| 2025-11-24 | $2.68 | $4.34 | 315,100 | — | — |
| 2025-11-21 | $2.80 | $4.54 | 228,300 | — | — |
| 2025-11-20 | $2.72 | $4.41 | 443,400 | — | — |
| 2025-11-19 | $2.76 | $4.47 | 656,300 | — | — |
| 2025-11-18 | $2.63 | $4.26 | 138,200 | — | — |
| 2025-11-17 | $2.65 | $4.29 | 286,800 | — | — |
| 2025-11-14 | $2.71 | $4.39 | 314,600 | — | — |
| 2025-11-13 | $2.71 | $4.39 | 296,800 | — | — |
| 2025-11-12 | $2.77 | $4.49 | 222,300 | — | — |
| 2025-11-11 | $2.82 | $4.57 | 315,300 | — | — |
| 2025-11-10 | $2.72 | $4.41 | 425,500 | — | — |
| 2025-11-07 | $2.72 | $4.41 | 387,700 | — | — |
| 2025-11-06 | $2.61 | $4.23 | 357,600 | — | — |
| 2025-11-05 | $2.58 | $4.18 | 545,700 | — | — |
| 2025-11-04 | $2.50 | $4.05 | 383,100 | — | — |
| 2025-11-03 | $2.54 | $4.12 | 248,800 | — | — |
| 2025-10-31 | $2.55 | $4.13 | 178,300 | — | — |
| 2025-10-30 | $2.52 | $4.08 | 143,700 | — | — |
| 2025-10-29 | $2.54 | $4.12 | 342,700 | — | — |
| 2025-10-28 | $2.62 | $4.25 | 208,000 | — | — |
| 2025-10-27 | $2.79 | $4.52 | 263,900 | — | — |
| 2025-10-24 | $2.81 | $4.55 | 467,200 | — | — |
| 2025-10-23 | $2.76 | $4.47 | 353,800 | — | — |
| 2025-10-22 | $2.71 | $4.39 | 218,400 | — | — |
| 2025-10-21 | $2.59 | $4.20 | 236,200 | — | — |
| 2025-10-20 | $2.71 | $4.39 | 154,100 | — | — |
| 2025-10-17 | $2.64 | $4.28 | 185,600 | — | — |
| 2025-10-16 | $2.66 | $4.31 | 278,500 | — | — |
| 2025-10-15 | $2.64 | $4.28 | 648,400 | — | — |
| 2025-10-14 | $2.55 | $4.13 | 228,000 | — | — |
| 2025-10-13 | $2.54 | $4.12 | 334,200 | — | — |
| 2025-10-10 | $2.48 | $4.02 | 520,200 | — | — |
| 2025-10-09 | $2.58 | $4.18 | 378,000 | — | — |
| 2025-10-08 | $2.63 | $4.26 | 555,100 | — | — |
| 2025-10-07 | $2.65 | $4.29 | 220,800 | — | — |
| 2025-10-06 | $2.68 | $4.34 | 307,900 | — | — |
| 2025-10-03 | $2.71 | $4.39 | 286,400 | — | — |
| 2025-10-02 | $2.70 | $4.37 | 327,800 | — | — |
| 2025-10-01 | $2.69 | $4.36 | 486,600 | — | — |
| 2025-09-30 | $2.73 | $4.42 | 555,500 | — | — |
| 2025-09-29 | $2.79 | $4.44 | 344,900 | — | — |
| 2025-09-26 | $2.80 | $4.46 | 318,000 | — | — |
| 2025-09-25 | $2.82 | $4.49 | 312,300 | — | — |
| 2025-09-24 | $2.88 | $4.58 | 404,200 | — | — |
| 2025-09-23 | $2.85 | $4.54 | 283,300 | — | — |
| 2025-09-22 | $2.89 | $4.60 | 430,100 | — | — |
| 2025-09-19 | $2.88 | $4.58 | 1,468,100 | — | — |
| 2025-09-18 | $3.03 | $4.82 | 255,400 | — | — |
| 2025-09-17 | $2.97 | $4.73 | 270,000 | — | — |
| 2025-09-16 | $2.97 | $4.73 | 533,700 | — | — |
| 2025-09-15 | $3.02 | $4.81 | 312,200 | — | — |
| 2025-09-12 | $2.97 | $4.73 | 199,400 | — | — |
| 2025-09-11 | $3.00 | $4.77 | 254,400 | — | — |
| 2025-09-10 | $2.91 | $4.63 | 274,200 | — | — |
| 2025-09-09 | $2.91 | $4.63 | 356,400 | — | — |
| 2025-09-08 | $2.98 | $4.74 | 301,000 | — | — |
| 2025-09-05 | $2.98 | $4.74 | 472,600 | — | — |
| 2025-09-04 | $2.94 | $4.68 | 748,200 | — | — |
| 2025-09-03 | $2.76 | $4.39 | 661,100 | — | — |
| 2025-09-02 | $2.76 | $4.39 | 602,200 | — | — |
| 2025-08-29 | $2.76 | $4.39 | 742,700 | — | — |
| 2025-08-28 | $2.70 | $4.30 | 1,036,300 | — | — |
| 2025-08-27 | $2.73 | $4.34 | 6,361,700 | — | — |
| 2025-08-26 | $2.25 | $3.58 | 368,300 | — | — |
| 2025-08-25 | $2.20 | $3.50 | 187,600 | — | — |
| 2025-08-22 | $2.25 | $3.58 | 481,800 | — | — |
| 2025-08-21 | $2.07 | $3.29 | 242,000 | — | — |
| 2025-08-20 | $2.10 | $3.34 | 180,600 | — | — |
| 2025-08-19 | $2.13 | $3.39 | 130,200 | — | — |
| 2025-08-18 | $2.13 | $3.39 | 157,900 | — | — |
| 2025-08-15 | $2.12 | $3.37 | 135,900 | — | — |
| 2025-08-14 | $2.11 | $3.36 | 260,800 | — | — |
| 2025-08-13 | $2.20 | $3.50 | 173,500 | — | — |
| 2025-08-12 | $2.14 | $3.41 | 179,000 | — | — |
| 2025-08-11 | $2.07 | $3.29 | 414,500 | — | — |
| 2025-08-08 | $2.12 | $3.37 | 120,300 | — | — |
| 2025-08-07 | $2.17 | $3.45 | 132,100 | — | — |
| 2025-08-06 | $2.10 | $3.34 | 205,700 | — | — |
| 2025-08-05 | $2.14 | $3.41 | 119,900 | — | — |
| 2025-08-04 | $2.18 | $3.47 | 138,000 | — | — |
| 2025-08-01 | $2.08 | $3.31 | 275,700 | — | — |
| 2025-07-31 | $2.20 | $3.50 | 225,900 | — | — |
| 2025-07-30 | $2.26 | $3.60 | 148,500 | — | — |
| 2025-07-29 | $2.34 | $3.72 | 154,000 | — | — |
| 2025-07-28 | $2.37 | $3.77 | 106,400 | — | — |
| 2025-07-25 | $2.38 | $3.79 | 76,500 | — | — |
| 2025-07-24 | $2.39 | $3.80 | 79,500 | — | — |
| 2025-07-23 | $2.49 | $3.96 | 180,000 | — | — |
| 2025-07-22 | $2.45 | $3.90 | 218,000 | — | — |
| 2025-07-21 | $2.39 | $3.80 | 198,600 | — | — |
| 2025-07-18 | $2.41 | $3.84 | 165,800 | — | — |
| 2025-07-17 | $2.47 | $3.93 | 122,500 | — | — |
| 2025-07-16 | $2.54 | $4.04 | 132,100 | — | — |
| 2025-07-15 | $2.49 | $3.96 | 154,800 | — | — |
| 2025-07-14 | $2.52 | $4.01 | 214,600 | — | — |
| 2025-07-11 | $2.67 | $4.25 | 211,200 | — | — |
| 2025-07-10 | $2.65 | $4.22 | 309,000 | — | — |
| 2025-07-09 | $2.56 | $4.07 | 153,600 | — | — |
| 2025-07-08 | $2.53 | $4.03 | 171,000 | — | — |
| 2025-07-07 | $2.50 | $3.98 | 284,500 | — | — |
| 2025-07-03 | $2.55 | $4.06 | 102,100 | — | — |
| 2025-07-02 | $2.52 | $4.01 | 328,700 | — | — |
| 2025-07-01 | $2.49 | $3.96 | 187,100 | — | — |
| 2025-06-30 | $2.45 | $3.90 | 326,400 | — | — |
| 2025-06-27 | $2.60 | $4.06 | 935,000 | — | — |
| 2025-06-26 | $2.65 | $4.14 | 173,500 | — | — |
| 2025-06-25 | $2.55 | $3.98 | 138,500 | — | — |
| 2025-06-24 | $2.55 | $3.98 | 206,800 | — | — |
| 2025-06-23 | $2.55 | $3.98 | 353,200 | — | — |
| 2025-06-20 | $2.51 | $3.92 | 394,800 | — | — |
| 2025-06-18 | $2.59 | $4.04 | 240,500 | — | — |
| 2025-06-17 | $2.52 | $3.93 | 305,500 | — | — |
| 2025-06-16 | $2.46 | $3.84 | 212,200 | — | — |
| 2025-06-13 | $2.40 | $3.75 | 271,600 | — | — |
| 2025-06-12 | $2.49 | $3.89 | 141,400 | — | — |
| 2025-06-11 | $2.53 | $3.95 | 328,000 | — | — |
| 2025-06-10 | $2.50 | $3.90 | 122,700 | — | — |
| 2025-06-09 | $2.47 | $3.85 | 522,400 | — | — |
| 2025-06-06 | $2.41 | $3.76 | 256,000 | — | — |
| 2025-06-05 | $2.30 | $3.59 | 167,500 | — | — |
| 2025-06-04 | $2.29 | $3.57 | 149,100 | — | — |
| 2025-06-03 | $2.31 | $3.61 | 294,500 | — | — |
| 2025-06-02 | $2.38 | $3.71 | 1,215,000 | — | — |
| 2025-05-30 | $2.28 | $3.56 | 224,300 | — | — |
| 2025-05-29 | $2.35 | $3.67 | 314,500 | — | — |
| 2025-05-28 | $2.25 | $3.51 | 286,200 | — | — |
| 2025-05-27 | $2.43 | $3.79 | 755,700 | — | — |
| 2025-05-23 | $2.00 | $3.12 | 483,300 | — | — |
| 2025-05-22 | $2.07 | $3.23 | 292,700 | — | — |
| 2025-05-21 | $1.98 | $3.09 | 176,400 | — | — |
| 2025-05-20 | $2.06 | $3.22 | 393,200 | — | — |
| 2025-05-19 | $2.13 | $3.32 | 164,100 | — | — |
| 2025-05-16 | $2.13 | $3.32 | 198,400 | — | — |
| 2025-05-15 | $2.09 | $3.26 | 170,700 | — | — |
| 2025-05-14 | $2.04 | $3.18 | 292,300 | — | — |
| 2025-05-13 | $2.12 | $3.31 | 238,000 | — | — |
| 2025-05-12 | $2.12 | $3.31 | 329,400 | — | — |
| 2025-05-09 | $1.98 | $3.09 | 154,900 | — | — |
| 2025-05-08 | $1.99 | $3.11 | 185,000 | — | — |
| 2025-05-07 | $1.92 | $3.00 | 156,700 | — | — |
| 2025-05-06 | $1.94 | $3.03 | 158,400 | — | — |
| 2025-05-05 | $1.98 | $3.09 | 161,500 | — | — |
| 2025-05-02 | $2.04 | $3.18 | 228,500 | — | — |
| 2025-05-01 | $1.90 | $2.97 | 199,300 | — | — |
| 2025-04-30 | $1.87 | $2.92 | 265,400 | — | — |
| 2025-04-29 | $1.90 | $2.97 | 198,700 | — | — |
| 2025-04-28 | $1.91 | $2.98 | 251,600 | — | — |
| 2025-04-25 | $1.90 | $2.97 | 166,900 | — | — |
| 2025-04-24 | $1.90 | $2.97 | 187,600 | — | — |
| 2025-04-23 | $1.89 | $2.95 | 283,300 | — | — |
| 2025-04-22 | $1.85 | $2.89 | 211,200 | — | — |
| 2025-04-21 | $1.85 | $2.89 | 352,100 | — | — |
| 2025-04-17 | $1.91 | $2.98 | 217,400 | — | — |
| 2025-04-16 | $1.95 | $3.04 | 308,100 | — | — |
| 2025-04-15 | $1.97 | $3.07 | 259,200 | — | — |
| 2025-04-14 | $1.96 | $3.06 | 507,300 | — | — |
| 2025-04-11 | $1.97 | $3.07 | 907,100 | — | — |
| 2025-04-10 | $1.90 | $2.97 | 549,100 | — | — |
| 2025-04-09 | $2.08 | $3.25 | 704,800 | — | — |
| 2025-04-08 | $2.01 | $3.14 | 347,000 | — | — |
| 2025-04-07 | $2.09 | $3.26 | 448,100 | — | — |
| 2025-04-04 | $2.22 | $3.46 | 401,800 | — | — |
| 2025-04-03 | $2.38 | $3.71 | 245,700 | — | — |
| 2025-04-02 | $2.61 | $4.07 | 187,600 | — | — |
| 2025-04-01 | $2.55 | $3.98 | 301,800 | — | — |
| 2025-03-31 | $2.49 | $3.89 | 473,600 | — | — |
| 2025-03-28 | $2.63 | $4.03 | 225,500 | — | — |
| 2025-03-27 | $2.69 | $4.12 | 184,800 | — | — |
| 2025-03-26 | $2.73 | $4.18 | 107,400 | — | — |
| 2025-03-25 | $2.67 | $4.09 | 367,800 | — | — |
| 2025-03-24 | $2.85 | $4.36 | 114,100 | — | — |
| 2025-03-21 | $2.80 | $4.29 | 415,500 | — | — |
| 2025-03-20 | $2.96 | $4.53 | 76,400 | — | — |
| 2025-03-19 | $2.96 | $4.53 | 118,800 | — | — |
| 2025-03-18 | $2.94 | $4.50 | 229,500 | — | — |
| 2025-03-17 | $3.00 | $4.59 | 247,600 | — | — |
| 2025-03-14 | $2.95 | $4.52 | 370,100 | — | — |
| 2025-03-13 | $3.01 | $4.61 | 504,200 | — | — |
| 2025-03-12 | $3.02 | $4.62 | 410,700 | — | — |
| 2025-03-11 | $3.00 | $4.59 | 457,000 | — | — |
| 2025-03-10 | $3.01 | $4.61 | 510,200 | — | — |
| 2025-03-07 | $3.01 | $4.61 | 417,300 | — | — |
| 2025-03-06 | $3.01 | $4.61 | 457,000 | — | — |
| 2025-03-05 | $3.02 | $4.62 | 271,100 | — | — |
| 2025-03-04 | $3.02 | $4.62 | 506,000 | — | — |
| 2025-03-03 | $2.84 | $4.35 | 236,800 | — | — |
| 2025-02-28 | $2.87 | $4.39 | 393,900 | — | — |
| 2025-02-27 | $2.60 | $3.98 | 239,700 | — | — |
| 2025-02-26 | $2.59 | $3.97 | 240,400 | — | — |
| 2025-02-25 | $2.69 | $4.12 | 191,600 | — | — |
| 2025-02-24 | $2.61 | $4.00 | 113,500 | — | — |
| 2025-02-21 | $2.58 | $3.95 | 144,600 | — | — |
| 2025-02-20 | $2.61 | $4.00 | 94,100 | — | — |
| 2025-02-19 | $2.64 | $4.04 | 65,900 | — | — |
| 2025-02-18 | $2.65 | $4.06 | 93,100 | — | — |
| 2025-02-14 | $2.62 | $4.01 | 206,700 | — | — |
| 2025-02-13 | $2.65 | $4.06 | 143,200 | — | — |
| 2025-02-12 | $2.58 | $3.95 | 146,500 | — | — |
| 2025-02-11 | $2.60 | $3.98 | 118,100 | — | — |
| 2025-02-10 | $2.61 | $4.00 | 115,200 | — | — |
| 2025-02-07 | $2.64 | $4.04 | 133,500 | — | — |
| 2025-02-06 | $2.66 | $4.07 | 81,700 | — | — |
| 2025-02-05 | $2.68 | $4.10 | 239,300 | — | — |
| 2025-02-04 | $2.74 | $4.20 | 227,900 | — | — |
| 2025-02-03 | $2.64 | $4.04 | 361,800 | — | — |
| 2025-01-31 | $2.55 | $3.90 | 239,600 | — | — |
| 2025-01-30 | $2.56 | $3.92 | 229,100 | — | — |
| 2025-01-29 | $2.48 | $3.80 | 204,300 | — | — |
| 2025-01-28 | $2.54 | $3.89 | 136,500 | — | — |
| 2025-01-27 | $2.55 | $3.90 | 165,800 | — | — |
| 2025-01-24 | $2.51 | $3.84 | 186,200 | — | — |
| 2025-01-23 | $2.51 | $3.84 | 184,300 | — | — |
| 2025-01-22 | $2.53 | $3.87 | 217,800 | — | — |
| 2025-01-21 | $2.61 | $4.00 | 172,200 | — | — |
| 2025-01-17 | $2.55 | $3.90 | 451,800 | — | — |
| 2025-01-16 | $2.54 | $3.89 | 333,400 | — | — |
| 2025-01-15 | $2.71 | $4.15 | 287,200 | — | — |
| 2025-01-14 | $2.57 | $3.93 | 263,100 | — | — |
| 2025-01-13 | $2.62 | $4.01 | 316,500 | — | — |
| 2025-01-10 | $2.66 | $4.07 | 410,600 | — | — |
| 2025-01-08 | $2.67 | $4.09 | 445,900 | — | — |
| 2025-01-07 | $2.77 | $4.24 | 803,500 | — | — |
| 2025-01-06 | $2.93 | $4.49 | 407,600 | — | — |
| 2025-01-03 | $3.03 | $4.64 | 243,300 | — | — |
| 2025-01-02 | $3.01 | $4.61 | 222,600 | — | — |