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
- 2006-11-27 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 | $2.61 | $2.61 | 35,300 | — | — |
| 2025-12-30 | $2.56 | $2.56 | 37,700 | — | — |
| 2025-12-29 | $2.64 | $2.64 | 40,300 | — | — |
| 2025-12-26 | $2.66 | $2.66 | 39,800 | — | — |
| 2025-12-24 | $2.66 | $2.66 | 3,400 | — | — |
| 2025-12-23 | $2.66 | $2.66 | 8,900 | — | — |
| 2025-12-22 | $2.70 | $2.70 | 4,900 | — | — |
| 2025-12-19 | $2.75 | $2.75 | 16,300 | — | — |
| 2025-12-18 | $2.76 | $2.76 | 19,700 | — | — |
| 2025-12-17 | $2.70 | $2.70 | 17,300 | — | — |
| 2025-12-16 | $2.74 | $2.74 | 41,000 | — | — |
| 2025-12-15 | $2.80 | $2.80 | 14,100 | — | — |
| 2025-12-12 | $2.83 | $2.83 | 8,600 | — | — |
| 2025-12-11 | $2.84 | $2.84 | 12,200 | — | — |
| 2025-12-10 | $2.80 | $2.80 | 26,800 | — | — |
| 2025-12-09 | $2.83 | $2.83 | 26,700 | — | — |
| 2025-12-08 | $2.90 | $2.90 | 5,600 | — | — |
| 2025-12-05 | $2.90 | $2.90 | 28,900 | — | — |
| 2025-12-04 | $2.88 | $2.88 | 22,800 | — | — |
| 2025-12-03 | $2.90 | $2.90 | 73,800 | — | — |
| 2025-12-02 | $2.81 | $2.81 | 35,200 | — | — |
| 2025-12-01 | $2.85 | $2.85 | 32,800 | — | — |
| 2025-11-28 | $2.89 | $2.89 | 22,500 | — | — |
| 2025-11-26 | $2.87 | $2.87 | 71,900 | — | — |
| 2025-11-25 | $3.03 | $3.03 | 30,500 | — | — |
| 2025-11-24 | $2.97 | $2.97 | 89,600 | — | — |
| 2025-11-21 | $2.81 | $2.81 | 25,500 | — | — |
| 2025-11-20 | $2.73 | $2.73 | 75,200 | — | — |
| 2025-11-19 | $2.91 | $2.91 | 120,500 | — | — |
| 2025-11-18 | $2.59 | $2.59 | 147,300 | — | — |
| 2025-11-17 | $2.70 | $2.70 | 14,400 | — | — |
| 2025-11-14 | $2.64 | $2.64 | 38,400 | — | — |
| 2025-11-13 | $2.66 | $2.66 | 35,700 | — | — |
| 2025-11-12 | $2.68 | $2.68 | 301,100 | — | — |
| 2025-11-11 | $2.79 | $2.79 | 43,500 | — | — |
| 2025-11-10 | $2.80 | $2.80 | 58,100 | — | — |
| 2025-11-07 | $2.80 | $2.80 | 37,700 | — | — |
| 2025-11-06 | $2.82 | $2.82 | 28,800 | — | — |
| 2025-11-05 | $3.00 | $3.00 | 45,700 | — | — |
| 2025-11-04 | $2.73 | $2.73 | 33,500 | — | — |
| 2025-11-03 | $2.87 | $2.87 | 19,500 | — | — |
| 2025-10-31 | $2.93 | $2.93 | 14,400 | — | — |
| 2025-10-30 | $2.93 | $2.93 | 25,800 | — | — |
| 2025-10-29 | $3.04 | $3.04 | 32,200 | — | — |
| 2025-10-28 | $3.08 | $3.08 | 27,500 | — | — |
| 2025-10-27 | $3.17 | $3.17 | 56,300 | — | — |
| 2025-10-24 | $3.16 | $3.16 | 131,700 | — | — |
| 2025-10-23 | $3.31 | $3.31 | 221,900 | — | — |
| 2025-10-22 | $2.81 | $2.81 | 113,400 | — | — |
| 2025-10-21 | $2.90 | $2.90 | 177,800 | — | — |
| 2025-10-20 | $2.87 | $2.87 | 174,800 | — | — |
| 2025-10-17 | $2.80 | $2.80 | 132,100 | — | — |
| 2025-10-16 | $2.66 | $2.66 | 737,500 | — | — |
| 2025-10-15 | $2.66 | $2.66 | 62,600 | — | — |
| 2025-10-14 | $2.60 | $2.60 | 22,700 | — | — |
| 2025-10-13 | $2.59 | $2.59 | 32,900 | — | — |
| 2025-10-10 | $2.74 | $2.74 | 58,600 | — | — |
| 2025-10-09 | $2.75 | $2.75 | 75,900 | — | — |
| 2025-10-08 | $2.52 | $2.52 | 28,800 | — | — |
| 2025-10-07 | $2.45 | $2.45 | 32,700 | — | — |
| 2025-10-06 | $2.50 | $2.50 | 67,700 | — | — |
| 2025-10-03 | $2.44 | $2.44 | 68,200 | — | — |
| 2025-10-02 | $2.28 | $2.28 | 23,600 | — | — |
| 2025-10-01 | $2.31 | $2.31 | 31,600 | — | — |
| 2025-09-30 | $2.29 | $2.29 | 8,900 | — | — |
| 2025-09-29 | $2.28 | $2.28 | 29,700 | — | — |
| 2025-09-26 | $2.30 | $2.30 | 49,700 | — | — |
| 2025-09-25 | $2.31 | $2.31 | 27,100 | — | — |
| 2025-09-24 | $2.47 | $2.47 | 9,000 | — | — |
| 2025-09-23 | $2.48 | $2.48 | 51,700 | — | — |
| 2025-09-22 | $2.48 | $2.48 | 75,200 | — | — |
| 2025-09-19 | $2.34 | $2.34 | 33,000 | — | — |
| 2025-09-18 | $2.32 | $2.32 | 27,400 | — | — |
| 2025-09-17 | $2.31 | $2.31 | 22,600 | — | — |
| 2025-09-16 | $2.32 | $2.32 | 21,000 | — | — |
| 2025-09-15 | $2.31 | $2.31 | 37,700 | — | — |
| 2025-09-12 | $2.27 | $2.27 | 26,900 | — | — |
| 2025-09-11 | $2.28 | $2.28 | 20,200 | — | — |
| 2025-09-10 | $2.29 | $2.29 | 16,600 | — | — |
| 2025-09-09 | $2.27 | $2.27 | 35,600 | — | — |
| 2025-09-08 | $2.31 | $2.31 | 29,700 | — | — |
| 2025-09-05 | $2.34 | $2.34 | 15,200 | — | — |
| 2025-09-04 | $2.33 | $2.33 | 56,200 | — | — |
| 2025-09-03 | $2.51 | $2.51 | 82,500 | — | — |
| 2025-09-02 | $2.30 | $2.30 | 52,000 | — | — |
| 2025-08-29 | $2.40 | $2.40 | 140,200 | — | — |
| 2025-08-28 | $2.51 | $2.51 | 45,500 | — | — |
| 2025-08-27 | $2.51 | $2.51 | 20,500 | — | — |
| 2025-08-26 | $2.56 | $2.56 | 64,900 | — | — |
| 2025-08-25 | $2.60 | $2.60 | 26,400 | — | — |
| 2025-08-22 | $2.59 | $2.59 | 74,300 | — | — |
| 2025-08-21 | $2.37 | $2.37 | 14,900 | — | — |
| 2025-08-20 | $2.27 | $2.27 | 45,900 | — | — |
| 2025-08-19 | $2.31 | $2.31 | 70,700 | — | — |
| 2025-08-18 | $2.46 | $2.46 | 63,700 | — | — |
| 2025-08-15 | $2.44 | $2.44 | 44,700 | — | — |
| 2025-08-14 | $2.54 | $2.54 | 72,200 | — | — |
| 2025-08-13 | $2.73 | $2.73 | 169,900 | — | — |
| 2025-08-12 | $2.39 | $2.39 | 89,800 | — | — |
| 2025-08-11 | $2.51 | $2.51 | 119,200 | — | — |
| 2025-08-08 | $2.39 | $2.39 | 36,300 | — | — |
| 2025-08-07 | $2.33 | $2.33 | 124,200 | — | — |
| 2025-08-06 | $2.51 | $2.51 | 18,300 | — | — |
| 2025-08-05 | $2.61 | $2.61 | 48,300 | — | — |
| 2025-08-04 | $2.64 | $2.64 | 59,800 | — | — |
| 2025-08-01 | $2.60 | $2.60 | 26,700 | — | — |
| 2025-07-31 | $2.72 | $2.72 | 67,400 | — | — |
| 2025-07-30 | $2.75 | $2.75 | 25,200 | — | — |
| 2025-07-29 | $2.79 | $2.79 | 53,300 | — | — |
| 2025-07-28 | $2.92 | $2.92 | 76,900 | — | — |
| 2025-07-25 | $2.92 | $2.92 | 39,900 | — | — |
| 2025-07-24 | $2.95 | $2.95 | 22,500 | — | — |
| 2025-07-23 | $3.03 | $3.03 | 67,700 | — | — |
| 2025-07-22 | $2.85 | $2.85 | 87,900 | — | — |
| 2025-07-21 | $2.87 | $2.87 | 168,200 | — | — |
| 2025-07-18 | $3.08 | $3.08 | 22,300 | — | — |
| 2025-07-17 | $3.08 | $3.08 | 160,300 | — | — |
| 2025-07-16 | $3.05 | $3.05 | 71,400 | — | — |
| 2025-07-15 | $3.08 | $3.08 | 80,600 | — | — |
| 2025-07-14 | $3.27 | $3.27 | 98,200 | — | — |
| 2025-07-11 | $3.33 | $3.33 | 88,500 | — | — |
| 2025-07-10 | $3.38 | $3.38 | 69,600 | — | — |
| 2025-07-09 | $3.39 | $3.39 | 36,400 | — | — |
| 2025-07-08 | $3.32 | $3.32 | 30,600 | — | — |
| 2025-07-07 | $3.32 | $3.32 | 97,000 | — | — |
| 2025-07-03 | $3.30 | $3.30 | 56,700 | — | — |
| 2025-07-02 | $3.39 | $3.39 | 98,000 | — | — |
| 2025-07-01 | $3.38 | $3.38 | 146,200 | — | — |
| 2025-06-30 | $3.37 | $3.37 | 138,400 | — | — |
| 2025-06-27 | $3.20 | $3.20 | 94,700 | — | — |
| 2025-06-26 | $3.35 | $3.35 | 39,400 | — | — |
| 2025-06-25 | $3.27 | $3.27 | 62,800 | — | — |
| 2025-06-24 | $3.25 | $3.25 | 152,100 | — | — |
| 2025-06-23 | $3.21 | $3.21 | 197,000 | — | — |
| 2025-06-20 | $3.42 | $3.42 | 148,500 | — | — |
| 2025-06-18 | $3.56 | $3.56 | 119,600 | — | — |
| 2025-06-17 | $3.67 | $3.67 | 143,500 | — | — |
| 2025-06-16 | $3.37 | $3.37 | 102,100 | — | — |
| 2025-06-13 | $3.43 | $3.43 | 129,800 | — | — |
| 2025-06-12 | $3.52 | $3.52 | 75,500 | — | — |
| 2025-06-11 | $3.47 | $3.47 | 138,200 | — | — |
| 2025-06-10 | $3.75 | $3.75 | 183,900 | — | — |
| 2025-06-09 | $3.86 | $3.86 | 372,400 | — | — |
| 2025-06-06 | $3.36 | $3.36 | 151,300 | — | — |
| 2025-06-05 | $3.50 | $3.50 | 252,500 | — | — |
| 2025-06-04 | $3.13 | $3.13 | 123,500 | — | — |
| 2025-06-03 | $3.16 | $3.16 | 111,500 | — | — |
| 2025-06-02 | $3.05 | $3.05 | 193,700 | — | — |
| 2025-05-30 | $3.13 | $3.13 | 197,700 | — | — |
| 2025-05-29 | $3.19 | $3.19 | 243,900 | — | — |
| 2025-05-28 | $3.41 | $3.41 | 324,200 | — | — |
| 2025-05-27 | $3.52 | $3.52 | 511,000 | — | — |
| 2025-05-23 | $3.18 | $3.18 | 527,000 | — | — |
| 2025-05-22 | $2.89 | $2.89 | 499,600 | — | — |
| 2025-05-21 | $2.43 | $2.43 | 201,100 | — | — |
| 2025-05-20 | $2.03 | $2.03 | 36,100 | — | — |
| 2025-05-19 | $2.00 | $2.00 | 49,400 | — | — |
| 2025-05-16 | $2.11 | $2.11 | 80,200 | — | — |
| 2025-05-15 | $2.01 | $2.01 | 42,500 | — | — |
| 2025-05-14 | $1.91 | $1.91 | 167,000 | — | — |
| 2025-05-13 | $1.78 | $1.78 | 63,400 | — | — |
| 2025-05-12 | $1.66 | $1.66 | 23,000 | — | — |
| 2025-05-09 | $1.68 | $1.68 | 8,600 | — | — |
| 2025-05-08 | $1.69 | $1.69 | 9,300 | — | — |
| 2025-05-07 | $1.61 | $1.61 | 38,400 | — | — |
| 2025-05-06 | $1.73 | $1.73 | 24,400 | — | — |
| 2025-05-05 | $1.90 | $1.90 | 21,300 | — | — |
| 2025-05-02 | $1.86 | $1.86 | 12,700 | — | — |
| 2025-05-01 | $1.85 | $1.85 | 25,100 | — | — |
| 2025-04-30 | $1.82 | $1.82 | 10,200 | — | — |
| 2025-04-29 | $1.87 | $1.87 | 32,800 | — | — |
| 2025-04-28 | $1.86 | $1.86 | 40,300 | — | — |
| 2025-04-25 | $1.94 | $1.94 | 153,200 | — | — |
| 2025-04-24 | $1.56 | $1.56 | 100,300 | — | — |
| 2025-04-23 | $1.34 | $1.34 | 54,800 | — | — |
| 2025-04-22 | $1.28 | $1.28 | 53,800 | — | — |
| 2025-04-21 | $1.28 | $1.28 | 25,400 | — | — |
| 2025-04-17 | $1.36 | $1.36 | 19,300 | — | — |
| 2025-04-16 | $1.35 | $1.35 | 18,500 | — | — |
| 2025-04-15 | $1.39 | $1.39 | 32,600 | — | — |
| 2025-04-14 | $1.41 | $1.41 | 50,600 | — | — |
| 2025-04-11 | $1.42 | $1.42 | 39,900 | — | — |
| 2025-04-10 | $1.45 | $1.45 | 37,200 | — | — |
| 2025-04-09 | $1.55 | $1.55 | 49,300 | — | — |
| 2025-04-08 | $1.49 | $1.49 | 133,600 | — | — |
| 2025-04-07 | $1.68 | $1.68 | 59,900 | — | — |
| 2025-04-04 | $1.69 | $1.69 | 101,700 | — | — |
| 2025-04-03 | $1.85 | $1.85 | 151,100 | — | — |
| 2025-04-02 | $2.04 | $2.04 | 22,900 | — | — |
| 2025-04-01 | $1.95 | $1.95 | 36,700 | — | — |
| 2025-03-31 | $1.95 | $1.95 | 41,900 | — | — |
| 2025-03-28 | $1.96 | $1.96 | 30,300 | — | — |
| 2025-03-27 | $1.95 | $1.95 | 19,500 | — | — |
| 2025-03-26 | $1.96 | $1.96 | 37,800 | — | — |
| 2025-03-25 | $2.01 | $2.01 | 19,700 | — | — |
| 2025-03-24 | $2.05 | $2.05 | 35,600 | — | — |
| 2025-03-21 | $2.04 | $2.04 | 26,700 | — | — |
| 2025-03-20 | $2.10 | $2.10 | 52,500 | — | — |
| 2025-03-19 | $1.95 | $1.95 | 75,000 | — | — |
| 2025-03-18 | $1.90 | $1.90 | 76,800 | — | — |
| 2025-03-17 | $1.90 | $1.90 | 158,100 | — | — |
| 2025-03-14 | $1.88 | $1.88 | 98,200 | — | — |
| 2025-03-13 | $1.82 | $1.82 | 38,600 | — | — |
| 2025-03-12 | $1.79 | $1.79 | 57,100 | — | — |
| 2025-03-11 | $1.70 | $1.70 | 31,800 | — | — |
| 2025-03-10 | $1.77 | $1.77 | 46,900 | — | — |
| 2025-03-07 | $1.87 | $1.87 | 33,600 | — | — |
| 2025-03-06 | $1.90 | $1.90 | 55,900 | — | — |
| 2025-03-05 | $1.94 | $1.94 | 70,600 | — | — |
| 2025-03-04 | $1.94 | $1.94 | 67,000 | — | — |
| 2025-03-03 | $1.91 | $1.91 | 114,000 | — | — |
| 2025-02-28 | $2.12 | $2.12 | 46,300 | — | — |
| 2025-02-27 | $2.10 | $2.10 | 40,200 | — | — |
| 2025-02-26 | $2.30 | $2.30 | 31,600 | — | — |
| 2025-02-25 | $2.22 | $2.22 | 107,200 | — | — |
| 2025-02-24 | $2.42 | $2.42 | 56,100 | — | — |
| 2025-02-21 | $2.42 | $2.42 | 51,100 | — | — |
| 2025-02-20 | $2.55 | $2.55 | 36,300 | — | — |
| 2025-02-19 | $2.65 | $2.65 | 49,300 | — | — |
| 2025-02-18 | $2.83 | $2.83 | 96,300 | — | — |
| 2025-02-14 | $2.61 | $2.61 | 78,700 | — | — |
| 2025-02-13 | $2.51 | $2.51 | 54,300 | — | — |
| 2025-02-12 | $2.64 | $2.64 | 85,900 | — | — |
| 2025-02-11 | $2.40 | $2.40 | 40,300 | — | — |
| 2025-02-10 | $2.48 | $2.48 | 53,300 | — | — |
| 2025-02-07 | $2.58 | $2.58 | 14,500 | — | — |
| 2025-02-06 | $2.62 | $2.62 | 59,300 | — | — |
| 2025-02-05 | $2.42 | $2.42 | 23,500 | — | — |
| 2025-02-04 | $2.46 | $2.46 | 18,100 | — | — |
| 2025-02-03 | $2.49 | $2.49 | 33,600 | — | — |
| 2025-01-31 | $2.51 | $2.51 | 28,000 | — | — |
| 2025-01-30 | $2.49 | $2.49 | 32,300 | — | — |
| 2025-01-29 | $2.51 | $2.51 | 33,800 | — | — |
| 2025-01-28 | $2.51 | $2.51 | 43,300 | — | — |
| 2025-01-27 | $2.31 | $2.31 | 76,300 | — | — |
| 2025-01-24 | $2.54 | $2.54 | 39,200 | — | — |
| 2025-01-23 | $2.51 | $2.51 | 20,600 | — | — |
| 2025-01-22 | $2.55 | $2.55 | 71,800 | — | — |
| 2025-01-21 | $2.60 | $2.60 | 19,300 | — | — |
| 2025-01-17 | $2.53 | $2.53 | 25,100 | — | — |
| 2025-01-16 | $2.49 | $2.49 | 32,000 | — | — |
| 2025-01-15 | $2.56 | $2.56 | 23,900 | — | — |
| 2025-01-14 | $2.53 | $2.53 | 29,300 | — | — |
| 2025-01-13 | $2.52 | $2.52 | 47,200 | — | — |
| 2025-01-10 | $2.68 | $2.68 | 23,300 | — | — |
| 2025-01-08 | $2.79 | $2.79 | 16,400 | — | — |
| 2025-01-07 | $2.93 | $2.93 | 98,400 | — | — |
| 2025-01-06 | $2.81 | $2.81 | 70,100 | — | — |
| 2025-01-03 | $2.68 | $2.68 | 40,500 | — | — |
| 2025-01-02 | $2.50 | $2.50 | 71,300 | — | — |