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
- 2004-07-27 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 | $2.81 | $2.81 | 692,000 | — | — |
| 2025-12-30 | $2.87 | $2.87 | 533,400 | — | — |
| 2025-12-29 | $2.95 | $2.95 | 1,019,900 | — | — |
| 2025-12-26 | $3.17 | $3.17 | 1,171,700 | — | — |
| 2025-12-24 | $3.18 | $3.18 | 1,363,000 | — | — |
| 2025-12-23 | $2.91 | $2.91 | 1,003,300 | — | — |
| 2025-12-22 | $2.92 | $2.92 | 2,312,200 | — | — |
| 2025-12-19 | $2.57 | $2.57 | 901,100 | — | — |
| 2025-12-18 | $2.50 | $2.50 | 1,418,900 | — | — |
| 2025-12-17 | $2.41 | $2.41 | 710,500 | — | — |
| 2025-12-16 | $2.40 | $2.40 | 972,800 | — | — |
| 2025-12-15 | $2.41 | $2.41 | 1,563,200 | — | — |
| 2025-12-12 | $2.39 | $2.39 | 754,000 | — | — |
| 2025-12-11 | $2.48 | $2.48 | 1,330,300 | — | — |
| 2025-12-10 | $2.45 | $2.45 | 871,000 | — | — |
| 2025-12-09 | $2.41 | $2.41 | 1,922,600 | — | — |
| 2025-12-08 | $2.34 | $2.34 | 1,916,100 | — | — |
| 2025-12-05 | $2.11 | $2.11 | 419,900 | — | — |
| 2025-12-04 | $2.16 | $2.16 | 422,300 | — | — |
| 2025-12-03 | $2.13 | $2.13 | 837,700 | — | — |
| 2025-12-02 | $2.04 | $2.04 | 955,800 | — | — |
| 2025-12-01 | $2.17 | $2.17 | 472,300 | — | — |
| 2025-11-28 | $2.28 | $2.28 | 339,800 | — | — |
| 2025-11-26 | $2.34 | $2.34 | 1,008,100 | — | — |
| 2025-11-25 | $2.11 | $2.11 | 464,200 | — | — |
| 2025-11-24 | $2.08 | $2.08 | 535,500 | — | — |
| 2025-11-21 | $2.03 | $2.03 | 1,234,500 | — | — |
| 2025-11-20 | $1.96 | $1.96 | 850,800 | — | — |
| 2025-11-19 | $2.00 | $2.00 | 831,300 | — | — |
| 2025-11-18 | $2.04 | $2.04 | 1,057,100 | — | — |
| 2025-11-17 | $2.06 | $2.06 | 862,600 | — | — |
| 2025-11-14 | $2.13 | $2.13 | 814,400 | — | — |
| 2025-11-13 | $2.15 | $2.15 | 920,500 | — | — |
| 2025-11-12 | $2.24 | $2.24 | 338,800 | — | — |
| 2025-11-11 | $2.29 | $2.29 | 348,300 | — | — |
| 2025-11-10 | $2.23 | $2.23 | 646,300 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 1,401,300 | — | — |
| 2025-11-06 | $2.25 | $2.25 | 612,700 | — | — |
| 2025-11-05 | $2.24 | $2.24 | 651,800 | — | — |
| 2025-11-04 | $2.22 | $2.22 | 620,300 | — | — |
| 2025-11-03 | $2.31 | $2.31 | 579,600 | — | — |
| 2025-10-31 | $2.35 | $2.35 | 629,500 | — | — |
| 2025-10-30 | $2.23 | $2.23 | 647,500 | — | — |
| 2025-10-29 | $2.24 | $2.24 | 627,600 | — | — |
| 2025-10-28 | $2.30 | $2.30 | 1,052,300 | — | — |
| 2025-10-27 | $2.29 | $2.29 | 997,100 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 787,800 | — | — |
| 2025-10-23 | $2.21 | $2.21 | 471,000 | — | — |
| 2025-10-22 | $2.16 | $2.16 | 690,000 | — | — |
| 2025-10-21 | $2.23 | $2.23 | 771,500 | — | — |
| 2025-10-20 | $2.28 | $2.28 | 889,000 | — | — |
| 2025-10-17 | $2.19 | $2.19 | 781,500 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 810,000 | — | — |
| 2025-10-15 | $2.41 | $2.41 | 1,370,300 | — | — |
| 2025-10-14 | $2.27 | $2.27 | 552,200 | — | — |
| 2025-10-13 | $2.26 | $2.26 | 381,600 | — | — |
| 2025-10-10 | $2.21 | $2.21 | 937,700 | — | — |
| 2025-10-09 | $2.38 | $2.38 | 993,100 | — | — |
| 2025-10-08 | $2.38 | $2.38 | 1,423,100 | — | — |
| 2025-10-07 | $2.24 | $2.24 | 776,900 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 1,201,200 | — | — |
| 2025-10-03 | $2.19 | $2.19 | 1,357,800 | — | — |
| 2025-10-02 | $2.10 | $2.10 | 566,200 | — | — |
| 2025-10-01 | $2.08 | $2.08 | 793,000 | — | — |
| 2025-09-30 | $2.06 | $2.06 | 870,600 | — | — |
| 2025-09-29 | $2.08 | $2.08 | 357,300 | — | — |
| 2025-09-26 | $2.06 | $2.06 | 594,300 | — | — |
| 2025-09-25 | $2.04 | $2.04 | 1,397,500 | — | — |
| 2025-09-24 | $2.07 | $2.07 | 673,900 | — | — |
| 2025-09-23 | $2.04 | $2.04 | 514,800 | — | — |
| 2025-09-22 | $2.07 | $2.07 | 652,300 | — | — |
| 2025-09-19 | $2.05 | $2.05 | 980,300 | — | — |
| 2025-09-18 | $2.16 | $2.16 | 948,800 | — | — |
| 2025-09-17 | $2.01 | $2.01 | 504,400 | — | — |
| 2025-09-16 | $2.00 | $2.00 | 733,800 | — | — |
| 2025-09-15 | $2.04 | $2.04 | 852,900 | — | — |
| 2025-09-12 | $2.05 | $2.05 | 617,800 | — | — |
| 2025-09-11 | $2.08 | $2.08 | 589,400 | — | — |
| 2025-09-10 | $2.04 | $2.04 | 707,900 | — | — |
| 2025-09-09 | $2.13 | $2.13 | 682,100 | — | — |
| 2025-09-08 | $2.23 | $2.23 | 1,825,500 | — | — |
| 2025-09-05 | $2.17 | $2.17 | 1,289,700 | — | — |
| 2025-09-04 | $2.13 | $2.13 | 1,454,800 | — | — |
| 2025-09-03 | $1.96 | $1.96 | 1,142,100 | — | — |
| 2025-09-02 | $1.95 | $1.95 | 2,737,500 | — | — |
| 2025-08-29 | $2.10 | $2.10 | 865,400 | — | — |
| 2025-08-28 | $2.08 | $2.08 | 1,106,200 | — | — |
| 2025-08-27 | $2.17 | $2.17 | 700,900 | — | — |
| 2025-08-26 | $2.21 | $2.21 | 923,900 | — | — |
| 2025-08-25 | $2.21 | $2.21 | 1,411,000 | — | — |
| 2025-08-22 | $2.32 | $2.32 | 1,018,600 | — | — |
| 2025-08-21 | $2.26 | $2.26 | 475,500 | — | — |
| 2025-08-20 | $2.28 | $2.28 | 954,600 | — | — |
| 2025-08-19 | $2.30 | $2.30 | 1,104,400 | — | — |
| 2025-08-18 | $2.43 | $2.43 | 1,570,300 | — | — |
| 2025-08-15 | $2.44 | $2.44 | 1,407,200 | — | — |
| 2025-08-14 | $2.44 | $2.44 | 975,500 | — | — |
| 2025-08-13 | $2.45 | $2.45 | 1,012,100 | — | — |
| 2025-08-12 | $2.43 | $2.43 | 1,304,600 | — | — |
| 2025-08-11 | $2.33 | $2.33 | 1,264,200 | — | — |
| 2025-08-08 | $2.39 | $2.39 | 1,231,400 | — | — |
| 2025-08-07 | $2.41 | $2.41 | 1,745,900 | — | — |
| 2025-08-06 | $2.44 | $2.44 | 1,554,700 | — | — |
| 2025-08-05 | $2.57 | $2.57 | 1,717,200 | — | — |
| 2025-08-04 | $2.51 | $2.51 | 3,020,500 | — | — |
| 2025-08-01 | $2.64 | $2.64 | 5,884,900 | — | — |
| 2025-07-31 | $2.37 | $2.37 | 4,736,400 | — | — |
| 2025-07-30 | $2.49 | $2.49 | 14,459,700 | — | — |
| 2025-07-29 | $3.31 | $3.31 | 9,939,800 | — | — |
| 2025-07-28 | $3.73 | $3.73 | 2,732,700 | — | — |
| 2025-07-25 | $3.97 | $3.97 | 1,657,700 | — | — |
| 2025-07-24 | $4.14 | $4.14 | 2,040,100 | — | — |
| 2025-07-23 | $4.29 | $4.29 | 3,262,200 | — | — |
| 2025-07-22 | $3.78 | $3.78 | 1,607,400 | — | — |
| 2025-07-21 | $3.91 | $3.91 | 2,083,700 | — | — |
| 2025-07-18 | $4.28 | $4.28 | 1,587,100 | — | — |
| 2025-07-17 | $4.45 | $4.45 | 1,383,500 | — | — |
| 2025-07-16 | $4.42 | $4.42 | 1,918,200 | — | — |
| 2025-07-15 | $4.12 | $4.12 | 838,700 | — | — |
| 2025-07-14 | $4.13 | $4.13 | 715,400 | — | — |
| 2025-07-11 | $4.07 | $4.07 | 886,100 | — | — |
| 2025-07-10 | $4.16 | $4.16 | 775,100 | — | — |
| 2025-07-09 | $4.08 | $4.08 | 1,338,600 | — | — |
| 2025-07-08 | $3.94 | $3.94 | 2,123,100 | — | — |
| 2025-07-07 | $3.65 | $3.65 | 994,000 | — | — |
| 2025-07-03 | $3.66 | $3.66 | 635,000 | — | — |
| 2025-07-02 | $3.59 | $3.59 | 1,411,700 | — | — |
| 2025-07-01 | $3.51 | $3.51 | 3,676,800 | — | — |
| 2025-06-30 | $3.15 | $3.15 | 1,035,400 | — | — |
| 2025-06-27 | $3.15 | $3.15 | 2,157,600 | — | — |
| 2025-06-26 | $3.16 | $3.16 | 577,300 | — | — |
| 2025-06-25 | $3.10 | $3.10 | 1,553,700 | — | — |
| 2025-06-24 | $3.20 | $3.20 | 1,077,100 | — | — |
| 2025-06-23 | $3.16 | $3.16 | 1,466,600 | — | — |
| 2025-06-20 | $3.10 | $3.10 | 1,495,800 | — | — |
| 2025-06-18 | $3.02 | $3.02 | 3,727,000 | — | — |
| 2025-06-17 | $3.70 | $3.70 | 1,415,500 | — | — |
| 2025-06-16 | $3.86 | $3.86 | 788,900 | — | — |
| 2025-06-13 | $3.81 | $3.81 | 998,300 | — | — |
| 2025-06-12 | $3.79 | $3.79 | 866,500 | — | — |
| 2025-06-11 | $3.87 | $3.87 | 1,558,700 | — | — |
| 2025-06-10 | $4.30 | $4.30 | 1,858,400 | — | — |
| 2025-06-09 | $3.86 | $3.86 | 959,300 | — | — |
| 2025-06-06 | $3.88 | $3.88 | 1,153,100 | — | — |
| 2025-06-05 | $3.62 | $3.62 | 738,600 | — | — |
| 2025-06-04 | $3.62 | $3.62 | 1,607,400 | — | — |
| 2025-06-03 | $3.51 | $3.51 | 849,300 | — | — |
| 2025-06-02 | $3.35 | $3.35 | 1,431,800 | — | — |
| 2025-05-30 | $3.41 | $3.41 | 909,000 | — | — |
| 2025-05-29 | $3.34 | $3.34 | 919,300 | — | — |
| 2025-05-28 | $3.19 | $3.19 | 688,600 | — | — |
| 2025-05-27 | $3.10 | $3.10 | 1,019,800 | — | — |
| 2025-05-23 | $3.03 | $3.03 | 1,307,100 | — | — |
| 2025-05-22 | $2.88 | $2.88 | 717,900 | — | — |
| 2025-05-21 | $2.90 | $2.90 | 780,700 | — | — |
| 2025-05-20 | $3.07 | $3.07 | 947,900 | — | — |
| 2025-05-19 | $2.91 | $2.91 | 793,200 | — | — |
| 2025-05-16 | $2.81 | $2.81 | 603,700 | — | — |
| 2025-05-15 | $2.75 | $2.75 | 682,600 | — | — |
| 2025-05-14 | $2.67 | $2.67 | 949,500 | — | — |
| 2025-05-13 | $2.72 | $2.72 | 763,600 | — | — |
| 2025-05-12 | $2.75 | $2.75 | 797,400 | — | — |
| 2025-05-09 | $2.66 | $2.66 | 659,300 | — | — |
| 2025-05-08 | $2.63 | $2.63 | 835,400 | — | — |
| 2025-05-07 | $2.49 | $2.49 | 871,200 | — | — |
| 2025-05-06 | $2.55 | $2.55 | 919,200 | — | — |
| 2025-05-05 | $2.68 | $2.68 | 937,900 | — | — |
| 2025-05-02 | $2.82 | $2.82 | 694,000 | — | — |
| 2025-05-01 | $2.71 | $2.71 | 477,700 | — | — |
| 2025-04-30 | $2.74 | $2.74 | 669,300 | — | — |
| 2025-04-29 | $2.78 | $2.78 | 871,400 | — | — |
| 2025-04-28 | $2.95 | $2.95 | 735,500 | — | — |
| 2025-04-25 | $2.88 | $2.88 | 740,400 | — | — |
| 2025-04-24 | $2.90 | $2.90 | 1,027,800 | — | — |
| 2025-04-23 | $2.94 | $2.94 | 1,438,200 | — | — |
| 2025-04-22 | $3.05 | $3.05 | 1,280,200 | — | — |
| 2025-04-21 | $2.82 | $2.82 | 863,900 | — | — |
| 2025-04-17 | $2.85 | $2.85 | 1,947,400 | — | — |
| 2025-04-16 | $2.81 | $2.81 | 1,438,000 | — | — |
| 2025-04-15 | $2.94 | $2.94 | 1,342,800 | — | — |
| 2025-04-14 | $2.79 | $2.79 | 2,084,400 | — | — |
| 2025-04-11 | $2.47 | $2.47 | 1,983,600 | — | — |
| 2025-04-10 | $2.38 | $2.38 | 1,714,200 | — | — |
| 2025-04-09 | $2.61 | $2.61 | 3,162,500 | — | — |
| 2025-04-08 | $2.55 | $2.55 | 1,228,900 | — | — |
| 2025-04-07 | $2.69 | $2.69 | 2,506,700 | — | — |
| 2025-04-04 | $2.75 | $2.75 | 1,607,100 | — | — |
| 2025-04-03 | $2.87 | $2.87 | 1,121,500 | — | — |
| 2025-04-02 | $3.01 | $3.01 | 1,592,700 | — | — |
| 2025-04-01 | $3.06 | $3.06 | 1,614,200 | — | — |
| 2025-03-31 | $3.14 | $3.14 | 841,700 | — | — |
| 2025-03-28 | $3.29 | $3.29 | 850,300 | — | — |
| 2025-03-27 | $3.44 | $3.44 | 1,485,800 | — | — |
| 2025-03-26 | $3.54 | $3.54 | 842,600 | — | — |
| 2025-03-25 | $3.80 | $3.80 | 704,800 | — | — |
| 2025-03-24 | $3.79 | $3.79 | 475,400 | — | — |
| 2025-03-21 | $3.75 | $3.75 | 3,857,100 | — | — |
| 2025-03-20 | $3.76 | $3.76 | 970,600 | — | — |
| 2025-03-19 | $3.84 | $3.84 | 748,400 | — | — |
| 2025-03-18 | $3.79 | $3.79 | 1,061,300 | — | — |
| 2025-03-17 | $4.05 | $4.05 | 558,400 | — | — |
| 2025-03-14 | $4.00 | $4.00 | 584,400 | — | — |
| 2025-03-13 | $3.95 | $3.95 | 574,600 | — | — |
| 2025-03-12 | $4.15 | $4.15 | 2,834,600 | — | — |
| 2025-03-11 | $3.58 | $3.58 | 957,300 | — | — |
| 2025-03-10 | $3.84 | $3.84 | 833,800 | — | — |
| 2025-03-07 | $3.86 | $3.86 | 646,100 | — | — |
| 2025-03-06 | $3.88 | $3.88 | 1,204,400 | — | — |
| 2025-03-05 | $4.27 | $4.27 | 1,278,500 | — | — |
| 2025-03-04 | $3.74 | $3.74 | 1,305,500 | — | — |
| 2025-03-03 | $3.82 | $3.82 | 1,300,800 | — | — |
| 2025-02-28 | $4.24 | $4.24 | 2,222,200 | — | — |
| 2025-02-27 | $4.06 | $4.06 | 1,221,400 | — | — |
| 2025-02-26 | $4.46 | $4.46 | 755,300 | — | — |
| 2025-02-25 | $4.23 | $4.23 | 1,074,300 | — | — |
| 2025-02-24 | $4.56 | $4.56 | 856,800 | — | — |
| 2025-02-21 | $4.75 | $4.75 | 1,075,400 | — | — |
| 2025-02-20 | $4.70 | $4.70 | 1,369,100 | — | — |
| 2025-02-19 | $4.78 | $4.78 | 1,906,500 | — | — |
| 2025-02-18 | $4.24 | $4.24 | 886,600 | — | — |
| 2025-02-14 | $4.29 | $4.29 | 500,000 | — | — |
| 2025-02-13 | $4.15 | $4.15 | 693,000 | — | — |
| 2025-02-12 | $4.34 | $4.34 | 528,200 | — | — |
| 2025-02-11 | $4.16 | $4.16 | 997,700 | — | — |
| 2025-02-10 | $4.58 | $4.58 | 1,022,100 | — | — |
| 2025-02-07 | $4.50 | $4.50 | 1,165,200 | — | — |
| 2025-02-06 | $4.62 | $4.62 | 1,087,800 | — | — |
| 2025-02-05 | $4.62 | $4.62 | 1,050,000 | — | — |
| 2025-02-04 | $4.27 | $4.27 | 803,600 | — | — |
| 2025-02-03 | $4.01 | $4.01 | 752,100 | — | — |
| 2025-01-31 | $4.03 | $4.03 | 1,266,700 | — | — |
| 2025-01-30 | $3.97 | $3.97 | 1,495,400 | — | — |
| 2025-01-29 | $3.45 | $3.45 | 638,700 | — | — |
| 2025-01-28 | $3.42 | $3.42 | 851,000 | — | — |
| 2025-01-27 | $3.41 | $3.41 | 675,000 | — | — |
| 2025-01-24 | $3.41 | $3.41 | 665,400 | — | — |
| 2025-01-23 | $3.50 | $3.50 | 674,500 | — | — |
| 2025-01-22 | $3.54 | $3.54 | 1,227,700 | — | — |
| 2025-01-21 | $3.52 | $3.52 | 1,027,800 | — | — |
| 2025-01-17 | $3.45 | $3.45 | 1,280,000 | — | — |
| 2025-01-16 | $3.40 | $3.40 | 687,100 | — | — |
| 2025-01-15 | $3.44 | $3.44 | 1,291,600 | — | — |
| 2025-01-14 | $3.29 | $3.29 | 869,100 | — | — |
| 2025-01-13 | $3.47 | $3.47 | 1,032,700 | — | — |
| 2025-01-10 | $3.61 | $3.61 | 1,155,000 | — | — |
| 2025-01-08 | $3.91 | $3.91 | 1,414,500 | — | — |
| 2025-01-07 | $4.11 | $4.11 | 1,686,700 | — | — |
| 2025-01-06 | $4.54 | $4.54 | 1,181,800 | — | — |
| 2025-01-03 | $4.70 | $4.70 | 1,423,000 | — | — |
| 2025-01-02 | $4.26 | $4.26 | 1,661,800 | — | — |