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
- 2003-11-10 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 | $2.11 | $2.11 | 125,700 | — | — |
| 2025-12-30 | $2.04 | $2.04 | 117,500 | — | — |
| 2025-12-29 | $2.09 | $2.09 | 75,200 | — | — |
| 2025-12-26 | $2.15 | $2.15 | 109,600 | — | — |
| 2025-12-24 | $2.15 | $2.15 | 76,800 | — | — |
| 2025-12-23 | $2.10 | $2.10 | 142,500 | — | — |
| 2025-12-22 | $2.10 | $2.10 | 109,300 | — | — |
| 2025-12-19 | $2.13 | $2.13 | 168,700 | — | — |
| 2025-12-18 | $2.05 | $2.05 | 171,900 | — | — |
| 2025-12-17 | $2.05 | $2.05 | 162,700 | — | — |
| 2025-12-16 | $2.22 | $2.22 | 136,100 | — | — |
| 2025-12-15 | $2.27 | $2.27 | 217,900 | — | — |
| 2025-12-12 | $2.47 | $2.47 | 176,100 | — | — |
| 2025-12-11 | $2.39 | $2.39 | 87,500 | — | — |
| 2025-12-10 | $2.44 | $2.44 | 97,200 | — | — |
| 2025-12-09 | $2.52 | $2.52 | 407,300 | — | — |
| 2025-12-08 | $2.44 | $2.44 | 67,000 | — | — |
| 2025-12-05 | $2.49 | $2.49 | 77,700 | — | — |
| 2025-12-04 | $2.55 | $2.55 | 99,400 | — | — |
| 2025-12-03 | $2.45 | $2.45 | 106,200 | — | — |
| 2025-12-02 | $2.41 | $2.41 | 64,000 | — | — |
| 2025-12-01 | $2.45 | $2.45 | 44,300 | — | — |
| 2025-11-28 | $2.52 | $2.52 | 47,800 | — | — |
| 2025-11-26 | $2.51 | $2.51 | 95,400 | — | — |
| 2025-11-25 | $2.47 | $2.47 | 55,300 | — | — |
| 2025-11-24 | $2.42 | $2.42 | 85,700 | — | — |
| 2025-11-21 | $2.42 | $2.42 | 118,600 | — | — |
| 2025-11-20 | $2.45 | $2.45 | 216,900 | — | — |
| 2025-11-19 | $2.56 | $2.56 | 145,500 | — | — |
| 2025-11-18 | $2.65 | $2.65 | 164,800 | — | — |
| 2025-11-17 | $2.57 | $2.57 | 438,000 | — | — |
| 2025-11-14 | $2.41 | $2.41 | 329,900 | — | — |
| 2025-11-13 | $2.54 | $2.54 | 168,100 | — | — |
| 2025-11-12 | $2.71 | $2.71 | 178,000 | — | — |
| 2025-11-11 | $2.58 | $2.58 | 79,700 | — | — |
| 2025-11-10 | $2.59 | $2.59 | 165,100 | — | — |
| 2025-11-07 | $2.59 | $2.59 | 188,800 | — | — |
| 2025-11-06 | $2.65 | $2.65 | 124,300 | — | — |
| 2025-11-05 | $2.76 | $2.76 | 118,100 | — | — |
| 2025-11-04 | $2.82 | $2.82 | 172,000 | — | — |
| 2025-11-03 | $2.92 | $2.92 | 105,300 | — | — |
| 2025-10-31 | $3.05 | $3.05 | 70,800 | — | — |
| 2025-10-30 | $2.95 | $2.95 | 259,300 | — | — |
| 2025-10-29 | $3.03 | $3.03 | 162,000 | — | — |
| 2025-10-28 | $3.05 | $3.05 | 150,200 | — | — |
| 2025-10-27 | $3.09 | $3.09 | 134,500 | — | — |
| 2025-10-24 | $3.20 | $3.20 | 63,700 | — | — |
| 2025-10-23 | $3.19 | $3.19 | 54,400 | — | — |
| 2025-10-22 | $3.17 | $3.17 | 117,300 | — | — |
| 2025-10-21 | $3.18 | $3.18 | 41,000 | — | — |
| 2025-10-20 | $3.23 | $3.23 | 46,000 | — | — |
| 2025-10-17 | $3.17 | $3.17 | 108,200 | — | — |
| 2025-10-16 | $3.18 | $3.18 | 114,400 | — | — |
| 2025-10-15 | $3.27 | $3.27 | 51,000 | — | — |
| 2025-10-14 | $3.31 | $3.31 | 98,200 | — | — |
| 2025-10-13 | $3.21 | $3.21 | 109,100 | — | — |
| 2025-10-10 | $3.18 | $3.18 | 133,700 | — | — |
| 2025-10-09 | $3.25 | $3.25 | 184,700 | — | — |
| 2025-10-08 | $3.31 | $3.31 | 113,400 | — | — |
| 2025-10-07 | $3.36 | $3.36 | 151,300 | — | — |
| 2025-10-06 | $3.50 | $3.50 | 99,900 | — | — |
| 2025-10-03 | $3.39 | $3.39 | 92,600 | — | — |
| 2025-10-02 | $3.46 | $3.46 | 98,800 | — | — |
| 2025-10-01 | $3.41 | $3.41 | 158,200 | — | — |
| 2025-09-30 | $3.36 | $3.36 | 122,600 | — | — |
| 2025-09-29 | $3.46 | $3.46 | 155,100 | — | — |
| 2025-09-26 | $3.36 | $3.36 | 80,000 | — | — |
| 2025-09-25 | $3.38 | $3.38 | 126,900 | — | — |
| 2025-09-24 | $3.50 | $3.50 | 163,300 | — | — |
| 2025-09-23 | $3.39 | $3.39 | 148,600 | — | — |
| 2025-09-22 | $3.38 | $3.38 | 191,700 | — | — |
| 2025-09-19 | $3.31 | $3.31 | 171,500 | — | — |
| 2025-09-18 | $3.34 | $3.34 | 176,500 | — | — |
| 2025-09-17 | $3.27 | $3.27 | 159,600 | — | — |
| 2025-09-16 | $3.22 | $3.22 | 212,700 | — | — |
| 2025-09-15 | $3.25 | $3.25 | 230,600 | — | — |
| 2025-09-12 | $3.40 | $3.40 | 230,000 | — | — |
| 2025-09-11 | $3.44 | $3.44 | 135,400 | — | — |
| 2025-09-10 | $3.46 | $3.46 | 362,000 | — | — |
| 2025-09-09 | $3.31 | $3.31 | 604,300 | — | — |
| 2025-09-08 | $3.53 | $3.53 | 1,050,900 | — | — |
| 2025-09-05 | $3.71 | $3.71 | 523,100 | — | — |
| 2025-09-04 | $3.78 | $3.78 | 613,500 | — | — |
| 2025-09-03 | $3.71 | $3.71 | 627,900 | — | — |
| 2025-09-02 | $4.05 | $4.05 | 928,200 | — | — |
| 2025-08-29 | $4.89 | $4.89 | 254,000 | — | — |
| 2025-08-28 | $5.18 | $5.18 | 265,700 | — | — |
| 2025-08-27 | $5.05 | $5.05 | 387,100 | — | — |
| 2025-08-26 | $5.05 | $5.05 | 236,400 | — | — |
| 2025-08-25 | $5.06 | $5.06 | 268,200 | — | — |
| 2025-08-22 | $5.37 | $5.37 | 272,300 | — | — |
| 2025-08-21 | $4.81 | $4.81 | 150,900 | — | — |
| 2025-08-20 | $4.83 | $4.83 | 217,000 | — | — |
| 2025-08-19 | $4.75 | $4.75 | 484,900 | — | — |
| 2025-08-18 | $4.76 | $4.76 | 1,119,800 | — | — |
| 2025-08-15 | $5.10 | $5.10 | 789,600 | — | — |
| 2025-08-14 | $5.89 | $5.89 | 377,000 | — | — |
| 2025-08-13 | $5.98 | $5.98 | 266,700 | — | — |
| 2025-08-12 | $5.69 | $5.69 | 175,200 | — | — |
| 2025-08-11 | $5.54 | $5.54 | 207,900 | — | — |
| 2025-08-08 | $5.74 | $5.74 | 224,200 | — | — |
| 2025-08-07 | $5.59 | $5.59 | 142,200 | — | — |
| 2025-08-06 | $5.75 | $5.75 | 198,900 | — | — |
| 2025-08-05 | $5.42 | $5.42 | 209,100 | — | — |
| 2025-08-04 | $5.32 | $5.32 | 227,300 | — | — |
| 2025-08-01 | $5.16 | $5.16 | 192,200 | — | — |
| 2025-07-31 | $5.04 | $5.04 | 416,000 | — | — |
| 2025-07-30 | $5.31 | $5.31 | 216,500 | — | — |
| 2025-07-29 | $5.48 | $5.48 | 286,800 | — | — |
| 2025-07-28 | $5.78 | $5.78 | 206,000 | — | — |
| 2025-07-25 | $5.81 | $5.81 | 193,300 | — | — |
| 2025-07-24 | $5.97 | $5.97 | 264,300 | — | — |
| 2025-07-23 | $6.29 | $6.29 | 287,100 | — | — |
| 2025-07-22 | $5.95 | $5.95 | 362,100 | — | — |
| 2025-07-21 | $6.10 | $6.10 | 338,400 | — | — |
| 2025-07-18 | $6.33 | $6.33 | 193,000 | — | — |
| 2025-07-17 | $6.49 | $6.49 | 261,100 | — | — |
| 2025-07-16 | $6.56 | $6.56 | 214,400 | — | — |
| 2025-07-15 | $6.39 | $6.39 | 252,200 | — | — |
| 2025-07-14 | $6.42 | $6.42 | 613,900 | — | — |
| 2025-07-11 | $6.80 | $6.80 | 193,000 | — | — |
| 2025-07-10 | $6.82 | $6.82 | 390,000 | — | — |
| 2025-07-09 | $7.05 | $7.05 | 571,100 | — | — |
| 2025-07-08 | $6.56 | $6.56 | 1,498,200 | — | — |
| 2025-07-07 | $6.42 | $6.42 | 2,037,000 | — | — |
| 2025-07-03 | $6.04 | $6.04 | 553,400 | — | — |
| 2025-07-02 | $5.70 | $5.70 | 520,300 | — | — |
| 2025-07-01 | $5.17 | $5.17 | 318,900 | — | — |
| 2025-06-30 | $4.78 | $4.78 | 1,157,600 | — | — |
| 2025-06-27 | $4.80 | $4.80 | 3,343,600 | — | — |
| 2025-06-26 | $4.18 | $4.18 | 311,800 | — | — |
| 2025-06-25 | $3.98 | $3.98 | 64,000 | — | — |
| 2025-06-24 | $3.99 | $3.99 | 114,200 | — | — |
| 2025-06-23 | $3.90 | $3.90 | 100,400 | — | — |
| 2025-06-20 | $3.89 | $3.89 | 88,200 | — | — |
| 2025-06-18 | $3.98 | $3.98 | 80,500 | — | — |
| 2025-06-17 | $4.01 | $4.01 | 112,600 | — | — |
| 2025-06-16 | $3.94 | $3.94 | 88,900 | — | — |
| 2025-06-13 | $3.78 | $3.78 | 79,900 | — | — |
| 2025-06-12 | $3.84 | $3.84 | 66,500 | — | — |
| 2025-06-11 | $3.92 | $3.92 | 199,400 | — | — |
| 2025-06-10 | $3.70 | $3.70 | 136,100 | — | — |
| 2025-06-09 | $3.67 | $3.67 | 34,900 | — | — |
| 2025-06-06 | $3.63 | $3.63 | 47,900 | — | — |
| 2025-06-05 | $3.62 | $3.62 | 46,900 | — | — |
| 2025-06-04 | $3.70 | $3.70 | 48,500 | — | — |
| 2025-06-03 | $3.82 | $3.82 | 70,800 | — | — |
| 2025-06-02 | $3.80 | $3.80 | 103,600 | — | — |
| 2025-05-30 | $3.50 | $3.50 | 61,300 | — | — |
| 2025-05-29 | $3.58 | $3.58 | 48,700 | — | — |
| 2025-05-28 | $3.57 | $3.57 | 47,500 | — | — |
| 2025-05-27 | $3.52 | $3.52 | 55,800 | — | — |
| 2025-05-23 | $3.48 | $3.48 | 72,200 | — | — |
| 2025-05-22 | $3.46 | $3.46 | 79,700 | — | — |
| 2025-05-21 | $3.36 | $3.36 | 95,800 | — | — |
| 2025-05-20 | $3.46 | $3.46 | 115,800 | — | — |
| 2025-05-19 | $3.38 | $3.38 | 66,200 | — | — |
| 2025-05-16 | $3.37 | $3.37 | 144,100 | — | — |
| 2025-05-15 | $3.25 | $3.25 | 81,800 | — | — |
| 2025-05-14 | $3.09 | $3.09 | 49,000 | — | — |
| 2025-05-13 | $3.01 | $3.01 | 80,700 | — | — |
| 2025-05-12 | $2.94 | $2.94 | 92,600 | — | — |
| 2025-05-09 | $2.77 | $2.77 | 48,400 | — | — |
| 2025-05-08 | $2.74 | $2.74 | 84,300 | — | — |
| 2025-05-07 | $2.77 | $2.77 | 72,900 | — | — |
| 2025-05-06 | $2.81 | $2.81 | 39,700 | — | — |
| 2025-05-05 | $2.83 | $2.83 | 34,700 | — | — |
| 2025-05-02 | $2.93 | $2.93 | 42,000 | — | — |
| 2025-05-01 | $2.87 | $2.87 | 50,300 | — | — |
| 2025-04-30 | $2.96 | $2.96 | 32,600 | — | — |
| 2025-04-29 | $2.98 | $2.98 | 55,100 | — | — |
| 2025-04-28 | $3.07 | $3.07 | 64,100 | — | — |
| 2025-04-25 | $3.00 | $3.00 | 23,400 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 36,800 | — | — |
| 2025-04-23 | $2.89 | $2.89 | 36,100 | — | — |
| 2025-04-22 | $2.90 | $2.90 | 42,400 | — | — |
| 2025-04-21 | $2.85 | $2.85 | 48,400 | — | — |
| 2025-04-17 | $2.99 | $2.99 | 46,400 | — | — |
| 2025-04-16 | $3.07 | $3.07 | 91,200 | — | — |
| 2025-04-15 | $2.87 | $2.87 | 54,600 | — | — |
| 2025-04-14 | $2.69 | $2.69 | 59,700 | — | — |
| 2025-04-11 | $2.58 | $2.58 | 41,500 | — | — |
| 2025-04-10 | $2.52 | $2.52 | 41,800 | — | — |
| 2025-04-09 | $2.80 | $2.80 | 148,200 | — | — |
| 2025-04-08 | $2.43 | $2.43 | 92,000 | — | — |
| 2025-04-07 | $2.46 | $2.46 | 163,600 | — | — |
| 2025-04-04 | $2.62 | $2.62 | 179,200 | — | — |
| 2025-04-03 | $2.91 | $2.91 | 166,900 | — | — |
| 2025-04-02 | $3.16 | $3.16 | 32,600 | — | — |
| 2025-04-01 | $3.15 | $3.15 | 44,500 | — | — |
| 2025-03-31 | $3.16 | $3.16 | 96,300 | — | — |
| 2025-03-28 | $3.25 | $3.25 | 40,500 | — | — |
| 2025-03-27 | $3.34 | $3.34 | 28,300 | — | — |
| 2025-03-26 | $3.33 | $3.33 | 60,400 | — | — |
| 2025-03-25 | $3.51 | $3.51 | 24,400 | — | — |
| 2025-03-24 | $3.46 | $3.46 | 71,100 | — | — |
| 2025-03-21 | $3.54 | $3.54 | 23,900 | — | — |
| 2025-03-20 | $3.43 | $3.43 | 58,600 | — | — |
| 2025-03-19 | $3.53 | $3.53 | 46,500 | — | — |
| 2025-03-18 | $3.59 | $3.59 | 31,000 | — | — |
| 2025-03-17 | $3.77 | $3.77 | 70,700 | — | — |
| 2025-03-14 | $3.66 | $3.66 | 73,000 | — | — |
| 2025-03-13 | $3.54 | $3.54 | 45,100 | — | — |
| 2025-03-12 | $3.55 | $3.55 | 87,400 | — | — |
| 2025-03-11 | $3.49 | $3.49 | 110,400 | — | — |
| 2025-03-10 | $3.64 | $3.64 | 109,400 | — | — |
| 2025-03-07 | $3.61 | $3.61 | 75,800 | — | — |
| 2025-03-06 | $3.63 | $3.63 | 81,400 | — | — |
| 2025-03-05 | $3.78 | $3.78 | 105,600 | — | — |
| 2025-03-04 | $3.44 | $3.44 | 262,800 | — | — |
| 2025-03-03 | $3.48 | $3.48 | 184,700 | — | — |
| 2025-02-28 | $3.70 | $3.70 | 117,200 | — | — |
| 2025-02-27 | $3.65 | $3.65 | 269,100 | — | — |
| 2025-02-26 | $3.67 | $3.67 | 142,100 | — | — |
| 2025-02-25 | $3.73 | $3.73 | 255,000 | — | — |
| 2025-02-24 | $3.95 | $3.95 | 425,200 | — | — |
| 2025-02-21 | $4.29 | $4.29 | 270,000 | — | — |
| 2025-02-20 | $4.33 | $4.33 | 209,500 | — | — |
| 2025-02-19 | $4.61 | $4.61 | 360,300 | — | — |
| 2025-02-18 | $4.61 | $4.61 | 588,000 | — | — |
| 2025-02-14 | $4.18 | $4.18 | 731,700 | — | — |
| 2025-02-13 | $4.48 | $4.48 | 400,200 | — | — |
| 2025-02-12 | $4.60 | $4.60 | 199,700 | — | — |
| 2025-02-11 | $4.74 | $4.74 | 350,700 | — | — |
| 2025-02-10 | $4.51 | $4.51 | 274,800 | — | — |
| 2025-02-07 | $3.95 | $3.95 | 123,100 | — | — |
| 2025-02-06 | $4.18 | $4.18 | 352,700 | — | — |
| 2025-02-05 | $4.26 | $4.26 | 302,200 | — | — |
| 2025-02-04 | $3.77 | $3.77 | 71,600 | — | — |
| 2025-02-03 | $3.70 | $3.70 | 52,400 | — | — |
| 2025-01-31 | $3.75 | $3.75 | 128,400 | — | — |
| 2025-01-30 | $3.66 | $3.66 | 68,900 | — | — |
| 2025-01-29 | $3.50 | $3.50 | 59,400 | — | — |
| 2025-01-28 | $3.56 | $3.56 | 45,000 | — | — |
| 2025-01-27 | $3.70 | $3.70 | 89,300 | — | — |
| 2025-01-24 | $3.77 | $3.77 | 100,100 | — | — |
| 2025-01-23 | $3.59 | $3.59 | 66,100 | — | — |
| 2025-01-22 | $3.48 | $3.48 | 65,700 | — | — |
| 2025-01-21 | $3.43 | $3.43 | 79,800 | — | — |
| 2025-01-17 | $3.54 | $3.54 | 45,100 | — | — |
| 2025-01-16 | $3.44 | $3.44 | 32,200 | — | — |
| 2025-01-15 | $3.53 | $3.53 | 68,100 | — | — |
| 2025-01-14 | $3.43 | $3.43 | 65,700 | — | — |
| 2025-01-13 | $3.42 | $3.42 | 72,800 | — | — |
| 2025-01-10 | $3.57 | $3.57 | 42,200 | — | — |
| 2025-01-08 | $3.57 | $3.57 | 144,400 | — | — |
| 2025-01-07 | $3.71 | $3.71 | 100,000 | — | — |
| 2025-01-06 | $3.71 | $3.71 | 128,500 | — | — |
| 2025-01-03 | $3.90 | $3.90 | 113,400 | — | — |
| 2025-01-02 | $3.83 | $3.83 | 95,800 | — | — |