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
- 2005-11-10 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 | $2.83 | $2.83 | 176,800 | — | — |
| 2025-12-30 | $2.87 | $2.87 | 83,200 | — | — |
| 2025-12-29 | $3.00 | $3.00 | 84,100 | — | — |
| 2025-12-26 | $3.11 | $3.11 | 66,400 | — | — |
| 2025-12-24 | $3.15 | $3.15 | 95,700 | — | — |
| 2025-12-23 | $3.12 | $3.12 | 69,500 | — | — |
| 2025-12-22 | $3.15 | $3.15 | 308,100 | — | — |
| 2025-12-19 | $2.97 | $2.97 | 130,600 | — | — |
| 2025-12-18 | $2.90 | $2.90 | 330,000 | — | — |
| 2025-12-17 | $2.90 | $2.90 | 445,200 | — | — |
| 2025-12-16 | $3.21 | $3.21 | 136,300 | — | — |
| 2025-12-15 | $3.46 | $3.46 | 447,900 | — | — |
| 2025-12-12 | $3.26 | $3.26 | 246,300 | — | — |
| 2025-12-11 | $3.48 | $3.48 | 264,300 | — | — |
| 2025-12-10 | $3.55 | $3.55 | 394,900 | — | — |
| 2025-12-09 | $3.33 | $3.33 | 359,400 | — | — |
| 2025-12-08 | $3.06 | $3.06 | 116,400 | — | — |
| 2025-12-05 | $3.10 | $3.10 | 110,800 | — | — |
| 2025-12-04 | $3.23 | $3.23 | 133,100 | — | — |
| 2025-12-03 | $3.16 | $3.16 | 200,700 | — | — |
| 2025-12-02 | $3.05 | $3.05 | 194,200 | — | — |
| 2025-12-01 | $2.95 | $2.95 | 265,200 | — | — |
| 2025-11-28 | $3.03 | $3.03 | 286,100 | — | — |
| 2025-11-26 | $3.07 | $3.07 | 899,300 | — | — |
| 2025-11-25 | $2.82 | $2.82 | 334,500 | — | — |
| 2025-11-24 | $2.52 | $2.52 | 207,600 | — | — |
| 2025-11-21 | $2.56 | $2.56 | 159,200 | — | — |
| 2025-11-20 | $2.55 | $2.55 | 369,600 | — | — |
| 2025-11-19 | $2.84 | $2.84 | 366,800 | — | — |
| 2025-11-18 | $2.55 | $2.55 | 552,400 | — | — |
| 2025-11-17 | $2.82 | $2.82 | 713,800 | — | — |
| 2025-11-14 | $2.56 | $2.56 | 341,400 | — | — |
| 2025-11-13 | $2.60 | $2.60 | 1,890,700 | — | — |
| 2025-11-12 | $2.19 | $2.19 | 226,900 | — | — |
| 2025-11-11 | $2.05 | $2.05 | 80,300 | — | — |
| 2025-11-10 | $2.11 | $2.11 | 107,100 | — | — |
| 2025-11-07 | $2.00 | $2.00 | 298,400 | — | — |
| 2025-11-06 | $2.06 | $2.06 | 113,900 | — | — |
| 2025-11-05 | $2.15 | $2.15 | 240,900 | — | — |
| 2025-11-04 | $2.11 | $2.11 | 127,700 | — | — |
| 2025-11-03 | $2.29 | $2.29 | 63,400 | — | — |
| 2025-10-31 | $2.34 | $2.34 | 77,200 | — | — |
| 2025-10-30 | $2.26 | $2.26 | 80,400 | — | — |
| 2025-10-29 | $2.29 | $2.29 | 164,900 | — | — |
| 2025-10-28 | $2.19 | $2.19 | 93,500 | — | — |
| 2025-10-27 | $2.30 | $2.30 | 122,800 | — | — |
| 2025-10-24 | $2.39 | $2.39 | 88,900 | — | — |
| 2025-10-23 | $2.29 | $2.29 | 163,600 | — | — |
| 2025-10-22 | $2.26 | $2.26 | 104,700 | — | — |
| 2025-10-21 | $2.39 | $2.39 | 90,500 | — | — |
| 2025-10-20 | $2.37 | $2.37 | 146,500 | — | — |
| 2025-10-17 | $2.36 | $2.36 | 183,800 | — | — |
| 2025-10-16 | $2.40 | $2.40 | 516,200 | — | — |
| 2025-10-15 | $2.63 | $2.63 | 821,900 | — | — |
| 2025-10-14 | $2.29 | $2.29 | 350,100 | — | — |
| 2025-10-13 | $2.21 | $2.21 | 161,600 | — | — |
| 2025-10-10 | $2.13 | $2.13 | 301,600 | — | — |
| 2025-10-09 | $2.22 | $2.22 | 1,032,900 | — | — |
| 2025-10-08 | $2.15 | $2.15 | 1,274,900 | — | — |
| 2025-10-07 | $2.17 | $2.17 | 102,100 | — | — |
| 2025-10-06 | $2.22 | $2.22 | 199,900 | — | — |
| 2025-10-03 | $2.13 | $2.13 | 153,800 | — | — |
| 2025-10-02 | $2.12 | $2.12 | 131,700 | — | — |
| 2025-10-01 | $2.08 | $2.08 | 59,000 | — | — |
| 2025-09-30 | $2.10 | $2.10 | 70,700 | — | — |
| 2025-09-29 | $2.13 | $2.13 | 113,900 | — | — |
| 2025-09-26 | $2.05 | $2.05 | 65,100 | — | — |
| 2025-09-25 | $1.99 | $1.99 | 128,000 | — | — |
| 2025-09-24 | $2.07 | $2.07 | 80,300 | — | — |
| 2025-09-23 | $2.02 | $2.02 | 195,600 | — | — |
| 2025-09-22 | $2.15 | $2.15 | 152,000 | — | — |
| 2025-09-19 | $2.09 | $2.09 | 180,800 | — | — |
| 2025-09-18 | $2.12 | $2.12 | 151,700 | — | — |
| 2025-09-17 | $2.13 | $2.13 | 102,400 | — | — |
| 2025-09-16 | $2.20 | $2.20 | 127,700 | — | — |
| 2025-09-15 | $2.13 | $2.13 | 111,200 | — | — |
| 2025-09-12 | $2.24 | $2.24 | 101,500 | — | — |
| 2025-09-11 | $2.29 | $2.29 | 395,500 | — | — |
| 2025-09-10 | $2.17 | $2.17 | 1,038,200 | — | — |
| 2025-09-09 | $2.12 | $2.12 | 115,500 | — | — |
| 2025-09-08 | $1.97 | $1.97 | 71,800 | — | — |
| 2025-09-05 | $2.05 | $2.05 | 116,600 | — | — |
| 2025-09-04 | $2.01 | $2.01 | 147,700 | — | — |
| 2025-09-03 | $2.04 | $2.04 | 60,800 | — | — |
| 2025-09-02 | $2.05 | $2.05 | 58,200 | — | — |
| 2025-08-29 | $2.10 | $2.10 | 86,600 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 118,300 | — | — |
| 2025-08-27 | $2.16 | $2.16 | 54,300 | — | — |
| 2025-08-26 | $2.21 | $2.21 | 66,700 | — | — |
| 2025-08-25 | $2.21 | $2.21 | 130,900 | — | — |
| 2025-08-22 | $2.21 | $2.21 | 109,400 | — | — |
| 2025-08-21 | $2.13 | $2.13 | 58,700 | — | — |
| 2025-08-20 | $2.13 | $2.13 | 197,900 | — | — |
| 2025-08-19 | $2.21 | $2.21 | 236,700 | — | — |
| 2025-08-18 | $2.21 | $2.21 | 90,700 | — | — |
| 2025-08-15 | $2.28 | $2.28 | 195,300 | — | — |
| 2025-08-14 | $2.31 | $2.31 | 118,800 | — | — |
| 2025-08-13 | $2.32 | $2.32 | 432,200 | — | — |
| 2025-08-12 | $2.13 | $2.13 | 688,000 | — | — |
| 2025-08-11 | $2.49 | $2.49 | 460,000 | — | — |
| 2025-08-08 | $2.38 | $2.38 | 244,800 | — | — |
| 2025-08-07 | $2.61 | $2.61 | 103,700 | — | — |
| 2025-08-06 | $2.68 | $2.68 | 81,900 | — | — |
| 2025-08-05 | $2.72 | $2.72 | 305,600 | — | — |
| 2025-08-04 | $2.78 | $2.78 | 288,600 | — | — |
| 2025-08-01 | $2.52 | $2.52 | 181,200 | — | — |
| 2025-07-31 | $2.59 | $2.59 | 176,400 | — | — |
| 2025-07-30 | $2.72 | $2.72 | 286,900 | — | — |
| 2025-07-29 | $2.87 | $2.87 | 648,800 | — | — |
| 2025-07-28 | $2.80 | $2.80 | 425,800 | — | — |
| 2025-07-25 | $2.80 | $2.80 | 437,800 | — | — |
| 2025-07-24 | $2.53 | $2.53 | 168,600 | — | — |
| 2025-07-23 | $2.47 | $2.47 | 408,400 | — | — |
| 2025-07-22 | $2.50 | $2.50 | 449,400 | — | — |
| 2025-07-21 | $2.26 | $2.26 | 465,000 | — | — |
| 2025-07-18 | $2.55 | $2.55 | 333,600 | — | — |
| 2025-07-17 | $2.51 | $2.51 | 744,600 | — | — |
| 2025-07-16 | $2.58 | $2.58 | 847,900 | — | — |
| 2025-07-15 | $2.18 | $2.18 | 1,094,500 | — | — |
| 2025-07-14 | $1.89 | $1.89 | 116,400 | — | — |
| 2025-07-11 | $1.88 | $1.88 | 66,300 | — | — |
| 2025-07-10 | $1.88 | $1.88 | 31,000 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 90,800 | — | — |
| 2025-07-08 | $1.82 | $1.82 | 100,900 | — | — |
| 2025-07-07 | $1.80 | $1.80 | 148,200 | — | — |
| 2025-07-03 | $1.84 | $1.84 | 137,100 | — | — |
| 2025-07-02 | $1.87 | $1.87 | 59,500 | — | — |
| 2025-07-01 | $1.80 | $1.80 | 54,700 | — | — |
| 2025-06-30 | $1.81 | $1.81 | 51,200 | — | — |
| 2025-06-27 | $1.85 | $1.85 | 68,000 | — | — |
| 2025-06-26 | $1.90 | $1.90 | 77,600 | — | — |
| 2025-06-25 | $1.87 | $1.87 | 129,100 | — | — |
| 2025-06-24 | $1.87 | $1.87 | 86,800 | — | — |
| 2025-06-23 | $1.79 | $1.79 | 48,300 | — | — |
| 2025-06-20 | $1.77 | $1.77 | 51,500 | — | — |
| 2025-06-18 | $1.79 | $1.79 | 75,800 | — | — |
| 2025-06-17 | $1.81 | $1.81 | 97,600 | — | — |
| 2025-06-16 | $1.87 | $1.87 | 80,800 | — | — |
| 2025-06-13 | $1.77 | $1.77 | 55,000 | — | — |
| 2025-06-12 | $1.89 | $1.89 | 80,300 | — | — |
| 2025-06-11 | $1.88 | $1.88 | 51,400 | — | — |
| 2025-06-10 | $1.90 | $1.90 | 63,700 | — | — |
| 2025-06-09 | $1.96 | $1.96 | 288,400 | — | — |
| 2025-06-06 | $1.83 | $1.83 | 89,800 | — | — |
| 2025-06-05 | $1.81 | $1.81 | 332,200 | — | — |
| 2025-06-04 | $1.69 | $1.69 | 95,500 | — | — |
| 2025-06-03 | $1.76 | $1.76 | 150,800 | — | — |
| 2025-06-02 | $1.66 | $1.66 | 53,100 | — | — |
| 2025-05-30 | $1.66 | $1.66 | 57,900 | — | — |
| 2025-05-29 | $1.67 | $1.67 | 92,300 | — | — |
| 2025-05-28 | $1.70 | $1.70 | 37,700 | — | — |
| 2025-05-27 | $1.72 | $1.72 | 49,300 | — | — |
| 2025-05-23 | $1.72 | $1.72 | 38,500 | — | — |
| 2025-05-22 | $1.75 | $1.75 | 66,400 | — | — |
| 2025-05-21 | $1.80 | $1.80 | 54,300 | — | — |
| 2025-05-20 | $1.78 | $1.78 | 55,400 | — | — |
| 2025-05-19 | $1.83 | $1.83 | 51,300 | — | — |
| 2025-05-16 | $1.88 | $1.88 | 264,800 | — | — |
| 2025-05-15 | $1.89 | $1.89 | 458,400 | — | — |
| 2025-05-14 | $1.66 | $1.66 | 226,000 | — | — |
| 2025-05-13 | $1.65 | $1.65 | 632,900 | — | — |
| 2025-05-12 | $1.61 | $1.61 | 69,800 | — | — |
| 2025-05-09 | $1.62 | $1.62 | 35,000 | — | — |
| 2025-05-08 | $1.60 | $1.60 | 27,400 | — | — |
| 2025-05-07 | $1.58 | $1.58 | 96,400 | — | — |
| 2025-05-06 | $1.50 | $1.50 | 29,300 | — | — |
| 2025-05-05 | $1.54 | $1.54 | 49,400 | — | — |
| 2025-05-02 | $1.54 | $1.54 | 57,200 | — | — |
| 2025-05-01 | $1.53 | $1.53 | 20,800 | — | — |
| 2025-04-30 | $1.56 | $1.56 | 73,900 | — | — |
| 2025-04-29 | $1.51 | $1.51 | 23,500 | — | — |
| 2025-04-28 | $1.51 | $1.51 | 40,400 | — | — |
| 2025-04-25 | $1.49 | $1.49 | 153,800 | — | — |
| 2025-04-24 | $1.53 | $1.53 | 171,200 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 95,700 | — | — |
| 2025-04-22 | $1.70 | $1.70 | 70,900 | — | — |
| 2025-04-21 | $1.66 | $1.66 | 85,300 | — | — |
| 2025-04-17 | $1.68 | $1.68 | 106,400 | — | — |
| 2025-04-16 | $1.65 | $1.65 | 132,900 | — | — |
| 2025-04-15 | $1.57 | $1.57 | 46,400 | — | — |
| 2025-04-14 | $1.52 | $1.52 | 42,300 | — | — |
| 2025-04-11 | $1.53 | $1.53 | 81,200 | — | — |
| 2025-04-10 | $1.56 | $1.56 | 104,500 | — | — |
| 2025-04-09 | $1.61 | $1.61 | 138,600 | — | — |
| 2025-04-08 | $1.54 | $1.54 | 53,300 | — | — |
| 2025-04-07 | $1.60 | $1.60 | 164,900 | — | — |
| 2025-04-04 | $1.58 | $1.58 | 125,300 | — | — |
| 2025-04-03 | $1.56 | $1.56 | 101,700 | — | — |
| 2025-04-02 | $1.48 | $1.48 | 60,800 | — | — |
| 2025-04-01 | $1.47 | $1.47 | 30,900 | — | — |
| 2025-03-31 | $1.45 | $1.45 | 65,100 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 124,300 | — | — |
| 2025-03-27 | $1.50 | $1.50 | 151,100 | — | — |
| 2025-03-26 | $1.41 | $1.41 | 45,100 | — | — |
| 2025-03-25 | $1.43 | $1.43 | 188,400 | — | — |
| 2025-03-24 | $1.43 | $1.43 | 85,100 | — | — |
| 2025-03-21 | $1.44 | $1.44 | 32,300 | — | — |
| 2025-03-20 | $1.43 | $1.43 | 40,700 | — | — |
| 2025-03-19 | $1.46 | $1.46 | 56,800 | — | — |
| 2025-03-18 | $1.43 | $1.43 | 61,600 | — | — |
| 2025-03-17 | $1.44 | $1.44 | 186,100 | — | — |
| 2025-03-14 | $1.48 | $1.48 | 128,800 | — | — |
| 2025-03-13 | $1.46 | $1.46 | 74,700 | — | — |
| 2025-03-12 | $1.48 | $1.48 | 62,800 | — | — |
| 2025-03-11 | $1.51 | $1.51 | 109,300 | — | — |
| 2025-03-10 | $1.50 | $1.50 | 162,400 | — | — |
| 2025-03-07 | $1.53 | $1.53 | 80,700 | — | — |
| 2025-03-06 | $1.56 | $1.56 | 94,100 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 175,100 | — | — |
| 2025-03-04 | $1.50 | $1.50 | 91,400 | — | — |
| 2025-03-03 | $1.50 | $1.50 | 100,100 | — | — |
| 2025-02-28 | $1.57 | $1.57 | 54,300 | — | — |
| 2025-02-27 | $1.56 | $1.56 | 58,800 | — | — |
| 2025-02-26 | $1.57 | $1.57 | 85,500 | — | — |
| 2025-02-25 | $1.53 | $1.53 | 126,300 | — | — |
| 2025-02-24 | $1.55 | $1.55 | 135,000 | — | — |
| 2025-02-21 | $1.56 | $1.56 | 74,900 | — | — |
| 2025-02-20 | $1.60 | $1.60 | 82,800 | — | — |
| 2025-02-19 | $1.62 | $1.62 | 107,600 | — | — |
| 2025-02-18 | $1.68 | $1.68 | 53,400 | — | — |
| 2025-02-14 | $1.73 | $1.73 | 43,000 | — | — |
| 2025-02-13 | $1.74 | $1.74 | 42,500 | — | — |
| 2025-02-12 | $1.67 | $1.67 | 186,400 | — | — |
| 2025-02-11 | $1.71 | $1.71 | 71,100 | — | — |
| 2025-02-10 | $1.71 | $1.71 | 57,500 | — | — |
| 2025-02-07 | $1.76 | $1.76 | 59,500 | — | — |
| 2025-02-06 | $1.78 | $1.78 | 52,400 | — | — |
| 2025-02-05 | $1.78 | $1.78 | 90,000 | — | — |
| 2025-02-04 | $1.73 | $1.73 | 41,000 | — | — |
| 2025-02-03 | $1.69 | $1.69 | 80,400 | — | — |
| 2025-01-31 | $1.69 | $1.69 | 129,700 | — | — |
| 2025-01-30 | $1.74 | $1.74 | 132,100 | — | — |
| 2025-01-29 | $1.66 | $1.66 | 123,900 | — | — |
| 2025-01-28 | $1.72 | $1.72 | 223,900 | — | — |
| 2025-01-27 | $1.81 | $1.81 | 91,800 | — | — |
| 2025-01-24 | $1.81 | $1.81 | 140,600 | — | — |
| 2025-01-23 | $1.85 | $1.85 | 119,900 | — | — |
| 2025-01-22 | $1.79 | $1.79 | 427,000 | — | — |
| 2025-01-21 | $2.08 | $2.08 | 233,300 | — | — |
| 2025-01-17 | $2.03 | $2.03 | 139,900 | — | — |
| 2025-01-16 | $1.91 | $1.91 | 303,100 | — | — |
| 2025-01-15 | $1.87 | $1.87 | 131,900 | — | — |
| 2025-01-14 | $1.79 | $1.79 | 111,800 | — | — |
| 2025-01-13 | $1.84 | $1.84 | 78,500 | — | — |
| 2025-01-10 | $1.86 | $1.86 | 146,400 | — | — |
| 2025-01-08 | $1.92 | $1.92 | 161,000 | — | — |
| 2025-01-07 | $2.04 | $2.04 | 313,100 | — | — |
| 2025-01-06 | $2.14 | $2.14 | 226,200 | — | — |
| 2025-01-03 | $2.21 | $2.21 | 525,300 | — | — |
| 2025-01-02 | $2.05 | $2.05 | 238,800 | — | — |