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
- 2015-05-20 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 | $2.66 | $2.66 | 260,100 | — | — |
| 2025-12-30 | $2.61 | $2.61 | 252,700 | — | — |
| 2025-12-29 | $2.71 | $2.71 | 130,200 | — | — |
| 2025-12-26 | $2.70 | $2.70 | 144,400 | — | — |
| 2025-12-24 | $2.72 | $2.72 | 43,800 | — | — |
| 2025-12-23 | $2.72 | $2.72 | 124,800 | — | — |
| 2025-12-22 | $2.75 | $2.75 | 125,800 | — | — |
| 2025-12-19 | $2.73 | $2.73 | 197,300 | — | — |
| 2025-12-18 | $2.69 | $2.69 | 104,700 | — | — |
| 2025-12-17 | $2.66 | $2.66 | 158,200 | — | — |
| 2025-12-16 | $2.68 | $2.68 | 152,600 | — | — |
| 2025-12-15 | $2.70 | $2.70 | 308,200 | — | — |
| 2025-12-12 | $2.76 | $2.76 | 131,200 | — | — |
| 2025-12-11 | $2.79 | $2.79 | 163,300 | — | — |
| 2025-12-10 | $2.83 | $2.83 | 159,300 | — | — |
| 2025-12-09 | $2.90 | $2.90 | 333,500 | — | — |
| 2025-12-08 | $2.97 | $2.97 | 79,200 | — | — |
| 2025-12-05 | $3.05 | $3.05 | 183,500 | — | — |
| 2025-12-04 | $2.93 | $2.93 | 177,100 | — | — |
| 2025-12-03 | $2.85 | $2.85 | 226,500 | — | — |
| 2025-12-02 | $2.79 | $2.79 | 235,900 | — | — |
| 2025-12-01 | $2.89 | $2.89 | 235,800 | — | — |
| 2025-11-28 | $2.86 | $2.86 | 121,400 | — | — |
| 2025-11-26 | $2.77 | $2.77 | 170,400 | — | — |
| 2025-11-25 | $2.75 | $2.75 | 465,500 | — | — |
| 2025-11-24 | $2.92 | $2.92 | 246,700 | — | — |
| 2025-11-21 | $2.84 | $2.84 | 151,100 | — | — |
| 2025-11-20 | $2.81 | $2.81 | 251,800 | — | — |
| 2025-11-19 | $2.84 | $2.84 | 159,400 | — | — |
| 2025-11-18 | $2.96 | $2.96 | 225,800 | — | — |
| 2025-11-17 | $2.91 | $2.91 | 163,400 | — | — |
| 2025-11-14 | $2.97 | $2.97 | 149,700 | — | — |
| 2025-11-13 | $2.95 | $2.95 | 290,900 | — | — |
| 2025-11-12 | $3.10 | $3.10 | 84,600 | — | — |
| 2025-11-11 | $3.18 | $3.18 | 81,200 | — | — |
| 2025-11-10 | $3.16 | $3.16 | 120,200 | — | — |
| 2025-11-07 | $3.24 | $3.24 | 180,900 | — | — |
| 2025-11-06 | $3.20 | $3.20 | 148,200 | — | — |
| 2025-11-05 | $3.22 | $3.22 | 67,100 | — | — |
| 2025-11-04 | $3.25 | $3.25 | 116,300 | — | — |
| 2025-11-03 | $3.32 | $3.32 | 224,900 | — | — |
| 2025-10-31 | $3.28 | $3.28 | 195,900 | — | — |
| 2025-10-30 | $3.35 | $3.35 | 139,600 | — | — |
| 2025-10-29 | $3.41 | $3.41 | 244,600 | — | — |
| 2025-10-28 | $3.51 | $3.51 | 273,800 | — | — |
| 2025-10-27 | $3.66 | $3.66 | 309,300 | — | — |
| 2025-10-24 | $3.60 | $3.60 | 131,700 | — | — |
| 2025-10-23 | $3.52 | $3.52 | 103,800 | — | — |
| 2025-10-22 | $3.44 | $3.44 | 98,000 | — | — |
| 2025-10-21 | $3.49 | $3.49 | 115,100 | — | — |
| 2025-10-20 | $3.66 | $3.66 | 400,100 | — | — |
| 2025-10-17 | $3.29 | $3.29 | 202,000 | — | — |
| 2025-10-16 | $3.32 | $3.32 | 201,400 | — | — |
| 2025-10-15 | $3.44 | $3.44 | 262,600 | — | — |
| 2025-10-14 | $3.47 | $3.47 | 389,200 | — | — |
| 2025-10-13 | $3.54 | $3.54 | 282,100 | — | — |
| 2025-10-10 | $3.48 | $3.48 | 355,600 | — | — |
| 2025-10-09 | $3.73 | $3.73 | 229,700 | — | — |
| 2025-10-08 | $3.81 | $3.81 | 95,600 | — | — |
| 2025-10-07 | $3.74 | $3.74 | 246,400 | — | — |
| 2025-10-06 | $3.84 | $3.84 | 402,600 | — | — |
| 2025-10-03 | $3.94 | $3.94 | 178,100 | — | — |
| 2025-10-02 | $4.04 | $4.04 | 155,400 | — | — |
| 2025-10-01 | $4.14 | $4.14 | 132,700 | — | — |
| 2025-09-30 | $4.05 | $4.05 | 167,300 | — | — |
| 2025-09-29 | $4.04 | $4.04 | 229,500 | — | — |
| 2025-09-26 | $4.06 | $4.06 | 157,700 | — | — |
| 2025-09-25 | $4.08 | $4.08 | 328,500 | — | — |
| 2025-09-24 | $4.15 | $4.15 | 278,000 | — | — |
| 2025-09-23 | $4.04 | $4.04 | 357,000 | — | — |
| 2025-09-22 | $4.35 | $4.35 | 409,400 | — | — |
| 2025-09-19 | $4.16 | $4.16 | 458,500 | — | — |
| 2025-09-18 | $4.40 | $4.40 | 379,200 | — | — |
| 2025-09-17 | $4.58 | $4.58 | 264,200 | — | — |
| 2025-09-16 | $4.52 | $4.52 | 687,600 | — | — |
| 2025-09-15 | $4.60 | $4.60 | 690,400 | — | — |
| 2025-09-12 | $4.77 | $4.77 | 1,524,300 | — | — |
| 2025-09-11 | $4.46 | $4.46 | 1,329,800 | — | — |
| 2025-09-10 | $3.97 | $3.97 | 424,800 | — | — |
| 2025-09-09 | $3.85 | $3.85 | 610,300 | — | — |
| 2025-09-08 | $3.92 | $3.92 | 931,900 | — | — |
| 2025-09-05 | $3.58 | $3.58 | 619,800 | — | — |
| 2025-09-04 | $3.86 | $3.86 | 836,100 | — | — |
| 2025-09-03 | $4.03 | $4.03 | 1,429,500 | — | — |
| 2025-09-02 | $3.79 | $3.79 | 2,106,000 | — | — |
| 2025-08-29 | $3.39 | $3.39 | 684,200 | — | — |
| 2025-08-28 | $3.19 | $3.19 | 797,500 | — | — |
| 2025-08-27 | $2.83 | $2.83 | 330,100 | — | — |
| 2025-08-26 | $3.01 | $3.01 | 351,500 | — | — |
| 2025-08-25 | $3.05 | $3.05 | 311,000 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 237,800 | — | — |
| 2025-08-21 | $2.86 | $2.86 | 87,400 | — | — |
| 2025-08-20 | $2.79 | $2.79 | 251,900 | — | — |
| 2025-08-19 | $2.88 | $2.88 | 476,300 | — | — |
| 2025-08-18 | $2.84 | $2.84 | 148,500 | — | — |
| 2025-08-15 | $2.77 | $2.77 | 200,900 | — | — |
| 2025-08-14 | $2.75 | $2.75 | 120,800 | — | — |
| 2025-08-13 | $2.79 | $2.79 | 152,200 | — | — |
| 2025-08-12 | $2.71 | $2.71 | 93,400 | — | — |
| 2025-08-11 | $2.63 | $2.63 | 79,100 | — | — |
| 2025-08-08 | $2.65 | $2.65 | 59,800 | — | — |
| 2025-08-07 | $2.68 | $2.68 | 72,600 | — | — |
| 2025-08-06 | $2.70 | $2.70 | 115,400 | — | — |
| 2025-08-05 | $2.71 | $2.71 | 75,400 | — | — |
| 2025-08-04 | $2.67 | $2.67 | 161,200 | — | — |
| 2025-08-01 | $2.63 | $2.63 | 241,500 | — | — |
| 2025-07-31 | $2.71 | $2.71 | 338,600 | — | — |
| 2025-07-30 | $2.83 | $2.83 | 658,200 | — | — |
| 2025-07-29 | $2.80 | $2.80 | 249,200 | — | — |
| 2025-07-28 | $2.78 | $2.78 | 142,600 | — | — |
| 2025-07-25 | $2.80 | $2.80 | 169,600 | — | — |
| 2025-07-24 | $2.82 | $2.82 | 574,300 | — | — |
| 2025-07-23 | $2.99 | $2.99 | 230,000 | — | — |
| 2025-07-22 | $2.97 | $2.97 | 635,100 | — | — |
| 2025-07-21 | $3.07 | $3.07 | 222,600 | — | — |
| 2025-07-18 | $3.09 | $3.09 | 381,500 | — | — |
| 2025-07-17 | $3.10 | $3.10 | 728,100 | — | — |
| 2025-07-16 | $2.94 | $2.94 | 836,700 | — | — |
| 2025-07-15 | $2.70 | $2.70 | 435,200 | — | — |
| 2025-07-14 | $2.59 | $2.59 | 189,100 | — | — |
| 2025-07-11 | $2.61 | $2.61 | 102,500 | — | — |
| 2025-07-10 | $2.61 | $2.61 | 144,300 | — | — |
| 2025-07-09 | $2.62 | $2.62 | 146,300 | — | — |
| 2025-07-08 | $2.60 | $2.60 | 303,900 | — | — |
| 2025-07-07 | $2.56 | $2.56 | 155,200 | — | — |
| 2025-07-03 | $2.61 | $2.61 | 87,700 | — | — |
| 2025-07-02 | $2.60 | $2.60 | 223,800 | — | — |
| 2025-07-01 | $2.63 | $2.63 | 179,700 | — | — |
| 2025-06-30 | $2.50 | $2.50 | 427,900 | — | — |
| 2025-06-27 | $2.51 | $2.51 | 221,000 | — | — |
| 2025-06-26 | $2.58 | $2.58 | 207,300 | — | — |
| 2025-06-25 | $2.60 | $2.60 | 278,400 | — | — |
| 2025-06-24 | $2.62 | $2.62 | 384,800 | — | — |
| 2025-06-23 | $2.54 | $2.54 | 409,300 | — | — |
| 2025-06-20 | $2.57 | $2.57 | 413,400 | — | — |
| 2025-06-18 | $2.73 | $2.73 | 406,900 | — | — |
| 2025-06-17 | $2.83 | $2.83 | 431,600 | — | — |
| 2025-06-16 | $3.02 | $3.02 | 426,300 | — | — |
| 2025-06-13 | $2.83 | $2.83 | 108,300 | — | — |
| 2025-06-12 | $2.87 | $2.87 | 208,200 | — | — |
| 2025-06-11 | $2.82 | $2.82 | 218,700 | — | — |
| 2025-06-10 | $2.77 | $2.77 | 124,700 | — | — |
| 2025-06-09 | $2.80 | $2.80 | 118,400 | — | — |
| 2025-06-06 | $2.77 | $2.77 | 75,800 | — | — |
| 2025-06-05 | $2.75 | $2.75 | 299,100 | — | — |
| 2025-06-04 | $2.83 | $2.83 | 184,000 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 109,400 | — | — |
| 2025-06-02 | $2.87 | $2.87 | 182,500 | — | — |
| 2025-05-30 | $2.85 | $2.85 | 308,100 | — | — |
| 2025-05-29 | $2.99 | $2.99 | 158,200 | — | — |
| 2025-05-28 | $2.95 | $2.95 | 146,100 | — | — |
| 2025-05-27 | $3.00 | $3.00 | 327,300 | — | — |
| 2025-05-23 | $3.05 | $3.05 | 136,400 | — | — |
| 2025-05-22 | $3.00 | $3.00 | 316,200 | — | — |
| 2025-05-21 | $3.08 | $3.08 | 458,700 | — | — |
| 2025-05-20 | $3.22 | $3.22 | 161,900 | — | — |
| 2025-05-19 | $3.32 | $3.32 | 98,400 | — | — |
| 2025-05-16 | $3.23 | $3.23 | 116,400 | — | — |
| 2025-05-15 | $3.28 | $3.28 | 190,400 | — | — |
| 2025-05-14 | $3.40 | $3.40 | 171,000 | — | — |
| 2025-05-13 | $3.49 | $3.49 | 375,400 | — | — |
| 2025-05-12 | $3.89 | $3.89 | 1,321,100 | — | — |
| 2025-05-09 | $3.70 | $3.70 | 1,002,100 | — | — |
| 2025-05-08 | $3.58 | $3.58 | 1,058,500 | — | — |
| 2025-05-07 | $3.28 | $3.28 | 687,100 | — | — |
| 2025-05-06 | $3.07 | $3.07 | 672,500 | — | — |
| 2025-05-05 | $2.85 | $2.85 | 444,800 | — | — |
| 2025-05-02 | $2.84 | $2.84 | 426,800 | — | — |
| 2025-05-01 | $2.64 | $2.64 | 157,000 | — | — |
| 2025-04-30 | $2.61 | $2.61 | 392,000 | — | — |
| 2025-04-29 | $2.55 | $2.55 | 330,600 | — | — |
| 2025-04-28 | $2.38 | $2.38 | 140,300 | — | — |
| 2025-04-25 | $2.38 | $2.38 | 169,100 | — | — |
| 2025-04-24 | $2.42 | $2.42 | 141,000 | — | — |
| 2025-04-23 | $2.36 | $2.36 | 203,200 | — | — |
| 2025-04-22 | $2.28 | $2.28 | 252,100 | — | — |
| 2025-04-21 | $2.20 | $2.20 | 238,800 | — | — |
| 2025-04-17 | $2.24 | $2.24 | 654,500 | — | — |
| 2025-04-16 | $2.24 | $2.24 | 517,400 | — | — |
| 2025-04-15 | $2.32 | $2.32 | 236,900 | — | — |
| 2025-04-14 | $2.27 | $2.27 | 1,095,500 | — | — |
| 2025-04-11 | $2.27 | $2.27 | 243,400 | — | — |
| 2025-04-10 | $2.28 | $2.28 | 277,100 | — | — |
| 2025-04-09 | $2.29 | $2.29 | 476,500 | — | — |
| 2025-04-08 | $2.20 | $2.20 | 510,200 | — | — |
| 2025-04-07 | $2.34 | $2.34 | 1,051,700 | — | — |
| 2025-04-04 | $2.44 | $2.44 | 632,500 | — | — |
| 2025-04-03 | $2.64 | $2.64 | 362,400 | — | — |
| 2025-04-02 | $2.75 | $2.75 | 238,100 | — | — |
| 2025-04-01 | $2.76 | $2.76 | 187,400 | — | — |
| 2025-03-31 | $2.73 | $2.73 | 297,700 | — | — |
| 2025-03-28 | $2.80 | $2.80 | 227,000 | — | — |
| 2025-03-27 | $2.93 | $2.93 | 224,500 | — | — |
| 2025-03-26 | $2.90 | $2.90 | 254,500 | — | — |
| 2025-03-25 | $2.95 | $2.95 | 219,200 | — | — |
| 2025-03-24 | $3.02 | $3.02 | 204,600 | — | — |
| 2025-03-21 | $3.00 | $3.00 | 339,100 | — | — |
| 2025-03-20 | $3.06 | $3.06 | 817,700 | — | — |
| 2025-03-19 | $3.50 | $3.50 | 318,400 | — | — |
| 2025-03-18 | $3.48 | $3.48 | 190,500 | — | — |
| 2025-03-17 | $3.49 | $3.49 | 236,100 | — | — |
| 2025-03-14 | $3.38 | $3.38 | 285,800 | — | — |
| 2025-03-13 | $3.19 | $3.19 | 173,200 | — | — |
| 2025-03-12 | $3.29 | $3.29 | 236,900 | — | — |
| 2025-03-11 | $3.26 | $3.26 | 223,600 | — | — |
| 2025-03-10 | $3.23 | $3.23 | 254,200 | — | — |
| 2025-03-07 | $3.34 | $3.34 | 166,100 | — | — |
| 2025-03-06 | $3.29 | $3.29 | 125,800 | — | — |
| 2025-03-05 | $3.31 | $3.31 | 194,800 | — | — |
| 2025-03-04 | $3.10 | $3.10 | 224,600 | — | — |
| 2025-03-03 | $3.06 | $3.06 | 361,900 | — | — |
| 2025-02-28 | $3.18 | $3.18 | 233,200 | — | — |
| 2025-02-27 | $3.25 | $3.25 | 333,200 | — | — |
| 2025-02-26 | $3.44 | $3.44 | 222,100 | — | — |
| 2025-02-25 | $3.31 | $3.31 | 224,700 | — | — |
| 2025-02-24 | $3.32 | $3.32 | 607,000 | — | — |
| 2025-02-21 | $3.73 | $3.73 | 606,000 | — | — |
| 2025-02-20 | $3.62 | $3.62 | 494,800 | — | — |
| 2025-02-19 | $3.53 | $3.53 | 365,000 | — | — |
| 2025-02-18 | $3.64 | $3.64 | 451,300 | — | — |
| 2025-02-14 | $3.75 | $3.75 | 612,500 | — | — |
| 2025-02-13 | $3.81 | $3.81 | 792,000 | — | — |
| 2025-02-12 | $3.72 | $3.72 | 1,451,700 | — | — |
| 2025-02-11 | $3.43 | $3.43 | 316,300 | — | — |
| 2025-02-10 | $3.52 | $3.52 | 442,900 | — | — |
| 2025-02-07 | $3.37 | $3.37 | 494,000 | — | — |
| 2025-02-06 | $3.19 | $3.19 | 365,400 | — | — |
| 2025-02-05 | $3.18 | $3.18 | 146,700 | — | — |
| 2025-02-04 | $3.25 | $3.25 | 219,100 | — | — |
| 2025-02-03 | $3.10 | $3.10 | 319,800 | — | — |
| 2025-01-31 | $3.23 | $3.23 | 779,200 | — | — |
| 2025-01-30 | $3.35 | $3.35 | 1,061,500 | — | — |
| 2025-01-29 | $3.06 | $3.06 | 490,300 | — | — |
| 2025-01-28 | $3.18 | $3.18 | 527,900 | — | — |
| 2025-01-27 | $3.06 | $3.06 | 353,900 | — | — |
| 2025-01-24 | $3.05 | $3.05 | 355,300 | — | — |
| 2025-01-23 | $2.88 | $2.88 | 146,800 | — | — |
| 2025-01-22 | $2.89 | $2.89 | 251,500 | — | — |
| 2025-01-21 | $2.89 | $2.89 | 344,600 | — | — |
| 2025-01-17 | $2.88 | $2.88 | 310,600 | — | — |
| 2025-01-16 | $2.77 | $2.77 | 252,100 | — | — |
| 2025-01-15 | $2.86 | $2.86 | 278,000 | — | — |
| 2025-01-14 | $2.74 | $2.74 | 250,300 | — | — |
| 2025-01-13 | $2.71 | $2.71 | 258,700 | — | — |
| 2025-01-10 | $2.72 | $2.72 | 436,500 | — | — |
| 2025-01-08 | $2.93 | $2.93 | 296,200 | — | — |
| 2025-01-07 | $3.03 | $3.03 | 456,500 | — | — |
| 2025-01-06 | $2.97 | $2.97 | 802,900 | — | — |
| 2025-01-03 | $2.87 | $2.87 | 567,000 | — | — |
| 2025-01-02 | $2.77 | $2.77 | 332,300 | — | — |