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 | $2.75 | $2.75 | 561,500 | — | — |
| 2025-12-30 | $2.74 | $2.74 | 586,100 | — | — |
| 2025-12-29 | $2.73 | $2.73 | 876,300 | — | — |
| 2025-12-26 | $2.88 | $2.88 | 577,900 | — | — |
| 2025-12-24 | $2.81 | $2.81 | 512,900 | — | — |
| 2025-12-23 | $2.74 | $2.74 | 1,537,400 | — | — |
| 2025-12-22 | $2.85 | $2.85 | 1,111,100 | — | — |
| 2025-12-19 | $2.75 | $2.75 | 969,500 | — | — |
| 2025-12-18 | $2.67 | $2.67 | 997,500 | — | — |
| 2025-12-17 | $2.59 | $2.59 | 1,732,700 | — | — |
| 2025-12-16 | $2.84 | $2.84 | 2,164,100 | — | — |
| 2025-12-15 | $2.54 | $2.54 | 2,789,400 | — | — |
| 2025-12-12 | $2.67 | $2.67 | 2,771,600 | — | — |
| 2025-12-11 | $2.70 | $2.70 | 1,653,100 | — | — |
| 2025-12-10 | $2.55 | $2.55 | 1,102,600 | — | — |
| 2025-12-09 | $2.52 | $2.52 | 2,077,600 | — | — |
| 2025-12-08 | $2.40 | $2.40 | 1,030,000 | — | — |
| 2025-12-05 | $2.40 | $2.40 | 1,393,800 | — | — |
| 2025-12-04 | $2.39 | $2.39 | 1,930,600 | — | — |
| 2025-12-03 | $2.21 | $2.21 | 1,542,800 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 1,085,900 | — | — |
| 2025-12-01 | $2.19 | $2.19 | 1,387,800 | — | — |
| 2025-11-28 | $2.35 | $2.35 | 742,900 | — | — |
| 2025-11-26 | $2.23 | $2.23 | 1,247,700 | — | — |
| 2025-11-25 | $2.19 | $2.19 | 2,020,100 | — | — |
| 2025-11-24 | $2.17 | $2.17 | 1,669,500 | — | — |
| 2025-11-21 | $2.09 | $2.09 | 1,928,700 | — | — |
| 2025-11-20 | $2.12 | $2.12 | 1,837,900 | — | — |
| 2025-11-19 | $2.30 | $2.30 | 3,029,700 | — | — |
| 2025-11-18 | $2.28 | $2.28 | 2,295,600 | — | — |
| 2025-11-17 | $2.21 | $2.21 | 3,180,200 | — | — |
| 2025-11-14 | $2.08 | $2.08 | 4,990,900 | — | — |
| 2025-11-13 | $2.07 | $2.07 | 2,462,300 | — | — |
| 2025-11-12 | $2.12 | $2.12 | 1,446,000 | — | — |
| 2025-11-11 | $2.22 | $2.22 | 1,298,200 | — | — |
| 2025-11-10 | $2.22 | $2.22 | 2,301,500 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 1,608,300 | — | — |
| 2025-11-06 | $2.23 | $2.23 | 2,847,200 | — | — |
| 2025-11-05 | $2.33 | $2.33 | 851,400 | — | — |
| 2025-11-04 | $2.33 | $2.33 | 1,280,100 | — | — |
| 2025-11-03 | $2.60 | $2.60 | 1,205,000 | — | — |
| 2025-10-31 | $2.73 | $2.73 | 1,245,300 | — | — |
| 2025-10-30 | $2.64 | $2.64 | 1,030,400 | — | — |
| 2025-10-29 | $2.73 | $2.73 | 1,093,000 | — | — |
| 2025-10-28 | $2.87 | $2.87 | 1,443,200 | — | — |
| 2025-10-27 | $3.10 | $3.10 | 1,910,500 | — | — |
| 2025-10-24 | $2.99 | $2.99 | 1,361,200 | — | — |
| 2025-10-23 | $2.88 | $2.88 | 1,093,600 | — | — |
| 2025-10-22 | $3.01 | $3.01 | 1,619,000 | — | — |
| 2025-10-21 | $3.11 | $3.11 | 2,434,900 | — | — |
| 2025-10-20 | $3.19 | $3.19 | 5,814,900 | — | — |
| 2025-10-17 | $4.49 | $4.49 | 1,379,800 | — | — |
| 2025-10-16 | $4.75 | $4.75 | 1,162,700 | — | — |
| 2025-10-15 | $4.98 | $4.98 | 1,024,400 | — | — |
| 2025-10-14 | $4.84 | $4.84 | 1,008,000 | — | — |
| 2025-10-13 | $4.83 | $4.83 | 1,770,300 | — | — |
| 2025-10-10 | $4.86 | $4.86 | 5,623,600 | — | — |
| 2025-10-09 | $3.86 | $3.86 | 990,400 | — | — |
| 2025-10-08 | $3.86 | $3.86 | 1,006,800 | — | — |
| 2025-10-07 | $3.47 | $3.47 | 739,900 | — | — |
| 2025-10-06 | $3.55 | $3.55 | 803,500 | — | — |
| 2025-10-03 | $3.64 | $3.64 | 835,400 | — | — |
| 2025-10-02 | $3.49 | $3.49 | 647,900 | — | — |
| 2025-10-01 | $3.43 | $3.43 | 640,300 | — | — |
| 2025-09-30 | $3.43 | $3.43 | 750,800 | — | — |
| 2025-09-29 | $3.35 | $3.35 | 871,700 | — | — |
| 2025-09-26 | $3.40 | $3.40 | 741,900 | — | — |
| 2025-09-25 | $3.19 | $3.19 | 508,800 | — | — |
| 2025-09-24 | $3.26 | $3.26 | 587,100 | — | — |
| 2025-09-23 | $3.17 | $3.17 | 562,300 | — | — |
| 2025-09-22 | $3.30 | $3.30 | 545,000 | — | — |
| 2025-09-19 | $3.19 | $3.19 | 1,068,600 | — | — |
| 2025-09-18 | $3.29 | $3.29 | 1,586,900 | — | — |
| 2025-09-17 | $3.04 | $3.04 | 803,000 | — | — |
| 2025-09-16 | $3.27 | $3.27 | 1,017,800 | — | — |
| 2025-09-15 | $3.59 | $3.59 | 1,760,300 | — | — |
| 2025-09-12 | $3.48 | $3.48 | 806,700 | — | — |
| 2025-09-11 | $3.38 | $3.38 | 590,200 | — | — |
| 2025-09-10 | $3.23 | $3.23 | 689,000 | — | — |
| 2025-09-09 | $3.37 | $3.37 | 328,700 | — | — |
| 2025-09-08 | $3.43 | $3.43 | 455,600 | — | — |
| 2025-09-05 | $3.46 | $3.46 | 2,005,500 | — | — |
| 2025-09-04 | $3.54 | $3.54 | 480,600 | — | — |
| 2025-09-03 | $3.38 | $3.38 | 522,400 | — | — |
| 2025-09-02 | $3.32 | $3.32 | 533,600 | — | — |
| 2025-08-29 | $3.36 | $3.36 | 456,100 | — | — |
| 2025-08-28 | $3.38 | $3.38 | 490,700 | — | — |
| 2025-08-27 | $3.61 | $3.61 | 433,300 | — | — |
| 2025-08-26 | $3.60 | $3.60 | 563,100 | — | — |
| 2025-08-25 | $3.46 | $3.46 | 716,400 | — | — |
| 2025-08-22 | $3.68 | $3.68 | 581,600 | — | — |
| 2025-08-21 | $3.56 | $3.56 | 485,300 | — | — |
| 2025-08-20 | $3.38 | $3.38 | 497,000 | — | — |
| 2025-08-19 | $3.42 | $3.42 | 1,108,400 | — | — |
| 2025-08-18 | $3.69 | $3.69 | 653,900 | — | — |
| 2025-08-15 | $3.61 | $3.61 | 648,300 | — | — |
| 2025-08-14 | $3.90 | $3.90 | 572,700 | — | — |
| 2025-08-13 | $3.81 | $3.81 | 1,806,700 | — | — |
| 2025-08-12 | $3.98 | $3.98 | 748,800 | — | — |
| 2025-08-11 | $3.72 | $3.72 | 385,500 | — | — |
| 2025-08-08 | $3.68 | $3.68 | 371,000 | — | — |
| 2025-08-07 | $3.63 | $3.63 | 646,100 | — | — |
| 2025-08-06 | $3.82 | $3.82 | 673,500 | — | — |
| 2025-08-05 | $3.92 | $3.92 | 411,000 | — | — |
| 2025-08-04 | $3.89 | $3.89 | 422,000 | — | — |
| 2025-08-01 | $3.68 | $3.68 | 686,800 | — | — |
| 2025-07-31 | $3.84 | $3.84 | 690,900 | — | — |
| 2025-07-30 | $3.88 | $3.88 | 535,000 | — | — |
| 2025-07-29 | $3.92 | $3.92 | 674,900 | — | — |
| 2025-07-28 | $4.12 | $4.12 | 637,100 | — | — |
| 2025-07-25 | $4.06 | $4.06 | 784,200 | — | — |
| 2025-07-24 | $4.15 | $4.15 | 444,500 | — | — |
| 2025-07-23 | $4.35 | $4.35 | 1,042,400 | — | — |
| 2025-07-22 | $4.30 | $4.30 | 844,100 | — | — |
| 2025-07-21 | $4.31 | $4.31 | 1,217,000 | — | — |
| 2025-07-18 | $4.20 | $4.20 | 926,000 | — | — |
| 2025-07-17 | $4.13 | $4.13 | 669,900 | — | — |
| 2025-07-16 | $4.08 | $4.08 | 764,100 | — | — |
| 2025-07-15 | $3.90 | $3.90 | 1,705,800 | — | — |
| 2025-07-14 | $4.00 | $4.00 | 1,768,400 | — | — |
| 2025-07-11 | $3.98 | $3.98 | 1,342,500 | — | — |
| 2025-07-10 | $4.11 | $4.11 | 1,084,700 | — | — |
| 2025-07-09 | $3.78 | $3.78 | 1,190,500 | — | — |
| 2025-07-08 | $3.53 | $3.53 | 903,800 | — | — |
| 2025-07-07 | $3.48 | $3.48 | 1,350,400 | — | — |
| 2025-07-03 | $3.68 | $3.68 | 511,200 | — | — |
| 2025-07-02 | $3.39 | $3.39 | 719,300 | — | — |
| 2025-07-01 | $3.28 | $3.28 | 1,220,100 | — | — |
| 2025-06-30 | $3.44 | $3.44 | 1,212,300 | — | — |
| 2025-06-27 | $3.76 | $3.76 | 4,155,700 | — | — |
| 2025-06-26 | $3.62 | $3.62 | 1,134,900 | — | — |
| 2025-06-25 | $3.81 | $3.81 | 1,381,800 | — | — |
| 2025-06-24 | $3.82 | $3.82 | 1,613,700 | — | — |
| 2025-06-23 | $4.11 | $4.11 | 2,149,100 | — | — |
| 2025-06-20 | $3.46 | $3.46 | 1,013,300 | — | — |
| 2025-06-18 | $3.45 | $3.45 | 784,000 | — | — |
| 2025-06-17 | $3.53 | $3.53 | 1,107,800 | — | — |
| 2025-06-16 | $3.61 | $3.61 | 2,067,800 | — | — |
| 2025-06-13 | $3.17 | $3.17 | 815,900 | — | — |
| 2025-06-12 | $3.22 | $3.22 | 524,800 | — | — |
| 2025-06-11 | $3.28 | $3.28 | 1,108,600 | — | — |
| 2025-06-10 | $3.43 | $3.43 | 2,105,900 | — | — |
| 2025-06-09 | $3.23 | $3.23 | 1,364,300 | — | — |
| 2025-06-06 | $3.32 | $3.32 | 1,405,400 | — | — |
| 2025-06-05 | $3.12 | $3.12 | 1,233,200 | — | — |
| 2025-06-04 | $3.13 | $3.13 | 2,069,900 | — | — |
| 2025-06-03 | $3.09 | $3.09 | 8,720,600 | — | — |
| 2025-06-02 | $2.39 | $2.39 | 1,410,200 | — | — |
| 2025-05-30 | $2.57 | $2.57 | 590,700 | — | — |
| 2025-05-29 | $2.70 | $2.70 | 602,700 | — | — |
| 2025-05-28 | $2.58 | $2.58 | 906,800 | — | — |
| 2025-05-27 | $2.40 | $2.40 | 809,900 | — | — |
| 2025-05-23 | $2.39 | $2.39 | 656,900 | — | — |
| 2025-05-22 | $2.51 | $2.51 | 442,800 | — | — |
| 2025-05-21 | $2.46 | $2.46 | 731,300 | — | — |
| 2025-05-20 | $2.83 | $2.83 | 1,155,800 | — | — |
| 2025-05-19 | $2.73 | $2.73 | 1,549,700 | — | — |
| 2025-05-16 | $2.63 | $2.63 | 1,390,600 | — | — |
| 2025-05-15 | $2.41 | $2.41 | 570,500 | — | — |
| 2025-05-14 | $2.16 | $2.16 | 681,100 | — | — |
| 2025-05-13 | $2.55 | $2.55 | 944,700 | — | — |
| 2025-05-12 | $2.51 | $2.51 | 537,100 | — | — |
| 2025-05-09 | $2.35 | $2.35 | 364,000 | — | — |
| 2025-05-08 | $2.42 | $2.42 | 557,200 | — | — |
| 2025-05-07 | $2.35 | $2.35 | 572,300 | — | — |
| 2025-05-06 | $2.24 | $2.24 | 708,700 | — | — |
| 2025-05-05 | $2.43 | $2.43 | 504,600 | — | — |
| 2025-05-02 | $2.56 | $2.56 | 713,100 | — | — |
| 2025-05-01 | $2.47 | $2.47 | 339,400 | — | — |
| 2025-04-30 | $2.45 | $2.45 | 358,300 | — | — |
| 2025-04-29 | $2.41 | $2.41 | 441,400 | — | — |
| 2025-04-28 | $2.45 | $2.45 | 425,500 | — | — |
| 2025-04-25 | $2.39 | $2.39 | 557,900 | — | — |
| 2025-04-24 | $2.43 | $2.43 | 1,239,400 | — | — |
| 2025-04-23 | $2.33 | $2.33 | 1,048,200 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 845,100 | — | — |
| 2025-04-21 | $1.92 | $1.92 | 429,300 | — | — |
| 2025-04-17 | $1.94 | $1.94 | 807,000 | — | — |
| 2025-04-16 | $1.85 | $1.85 | 731,300 | — | — |
| 2025-04-15 | $2.09 | $2.09 | 413,700 | — | — |
| 2025-04-14 | $2.05 | $2.05 | 587,000 | — | — |
| 2025-04-11 | $1.95 | $1.95 | 1,021,000 | — | — |
| 2025-04-10 | $1.86 | $1.86 | 1,727,100 | — | — |
| 2025-04-09 | $1.90 | $1.90 | 2,216,200 | — | — |
| 2025-04-08 | $1.71 | $1.71 | 806,700 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 1,158,800 | — | — |
| 2025-04-04 | $1.80 | $1.80 | 1,189,800 | — | — |
| 2025-04-03 | $1.96 | $1.96 | 1,182,900 | — | — |
| 2025-04-02 | $2.05 | $2.05 | 1,575,900 | — | — |
| 2025-04-01 | $1.96 | $1.96 | 897,800 | — | — |
| 2025-03-31 | $2.13 | $2.13 | 979,100 | — | — |
| 2025-03-28 | $2.20 | $2.20 | 657,200 | — | — |
| 2025-03-27 | $2.30 | $2.30 | 635,500 | — | — |
| 2025-03-26 | $2.27 | $2.27 | 738,700 | — | — |
| 2025-03-25 | $2.47 | $2.47 | 246,200 | — | — |
| 2025-03-24 | $2.52 | $2.52 | 504,600 | — | — |
| 2025-03-21 | $2.52 | $2.52 | 933,300 | — | — |
| 2025-03-20 | $2.49 | $2.49 | 469,700 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 675,800 | — | — |
| 2025-03-18 | $2.45 | $2.45 | 784,000 | — | — |
| 2025-03-17 | $2.60 | $2.60 | 412,000 | — | — |
| 2025-03-14 | $2.59 | $2.59 | 395,000 | — | — |
| 2025-03-13 | $2.62 | $2.62 | 506,200 | — | — |
| 2025-03-12 | $2.66 | $2.66 | 409,800 | — | — |
| 2025-03-11 | $2.50 | $2.50 | 503,600 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 355,400 | — | — |
| 2025-03-07 | $2.61 | $2.61 | 466,500 | — | — |
| 2025-03-06 | $2.70 | $2.70 | 530,300 | — | — |
| 2025-03-05 | $2.53 | $2.53 | 682,200 | — | — |
| 2025-03-04 | $2.35 | $2.35 | 675,100 | — | — |
| 2025-03-03 | $2.46 | $2.46 | 657,600 | — | — |
| 2025-02-28 | $2.78 | $2.78 | 1,608,000 | — | — |
| 2025-02-27 | $2.61 | $2.61 | 474,400 | — | — |
| 2025-02-26 | $2.71 | $2.71 | 403,200 | — | — |
| 2025-02-25 | $2.66 | $2.66 | 324,200 | — | — |
| 2025-02-24 | $2.73 | $2.73 | 944,800 | — | — |
| 2025-02-21 | $2.76 | $2.76 | 600,000 | — | — |
| 2025-02-20 | $2.84 | $2.84 | 559,700 | — | — |
| 2025-02-19 | $2.92 | $2.92 | 365,200 | — | — |
| 2025-02-18 | $2.96 | $2.96 | 518,700 | — | — |
| 2025-02-14 | $3.02 | $3.02 | 491,600 | — | — |
| 2025-02-13 | $3.11 | $3.11 | 499,600 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 900,900 | — | — |
| 2025-02-11 | $3.14 | $3.14 | 416,800 | — | — |
| 2025-02-10 | $3.24 | $3.24 | 441,700 | — | — |
| 2025-02-07 | $3.31 | $3.31 | 519,600 | — | — |
| 2025-02-06 | $3.41 | $3.41 | 323,100 | — | — |
| 2025-02-05 | $3.54 | $3.54 | 699,700 | — | — |
| 2025-02-04 | $3.35 | $3.35 | 533,700 | — | — |
| 2025-02-03 | $3.30 | $3.30 | 710,300 | — | — |
| 2025-01-31 | $3.55 | $3.55 | 885,600 | — | — |
| 2025-01-30 | $3.81 | $3.81 | 911,900 | — | — |
| 2025-01-29 | $3.61 | $3.61 | 643,400 | — | — |
| 2025-01-28 | $3.66 | $3.66 | 1,051,800 | — | — |
| 2025-01-27 | $3.83 | $3.83 | 1,657,200 | — | — |
| 2025-01-24 | $4.01 | $4.01 | 1,741,100 | — | — |
| 2025-01-23 | $3.63 | $3.63 | 823,600 | — | — |
| 2025-01-22 | $3.60 | $3.60 | 640,400 | — | — |
| 2025-01-21 | $3.52 | $3.52 | 1,359,800 | — | — |
| 2025-01-17 | $3.43 | $3.43 | 1,116,500 | — | — |
| 2025-01-16 | $3.16 | $3.16 | 1,134,300 | — | — |
| 2025-01-15 | $3.27 | $3.27 | 1,435,400 | — | — |
| 2025-01-14 | $3.20 | $3.20 | 1,539,700 | — | — |
| 2025-01-13 | $3.40 | $3.40 | 1,260,500 | — | — |
| 2025-01-10 | $3.50 | $3.50 | 1,291,200 | — | — |
| 2025-01-08 | $3.53 | $3.53 | 1,041,600 | — | — |
| 2025-01-07 | $3.72 | $3.72 | 1,029,000 | — | — |
| 2025-01-06 | $3.53 | $3.53 | 1,155,100 | — | — |
| 2025-01-03 | $3.51 | $3.51 | 1,211,100 | — | — |
| 2025-01-02 | $3.31 | $3.31 | 816,100 | — | — |