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
- 2000-08-04 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 | $2.10 | $2.10 | 750,300 | — | — |
| 2025-12-30 | $2.08 | $2.08 | 746,200 | — | — |
| 2025-12-29 | $2.08 | $2.08 | 527,800 | — | — |
| 2025-12-26 | $2.11 | $2.11 | 452,300 | — | — |
| 2025-12-24 | $2.11 | $2.11 | 416,900 | — | — |
| 2025-12-23 | $2.13 | $2.13 | 423,200 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 876,100 | — | — |
| 2025-12-19 | $2.14 | $2.14 | 911,400 | — | — |
| 2025-12-18 | $2.03 | $2.03 | 408,000 | — | — |
| 2025-12-17 | $2.02 | $2.02 | 889,000 | — | — |
| 2025-12-16 | $1.99 | $1.99 | 412,500 | — | — |
| 2025-12-15 | $1.97 | $1.97 | 640,700 | — | — |
| 2025-12-12 | $2.06 | $2.06 | 631,900 | — | — |
| 2025-12-11 | $2.10 | $2.10 | 407,800 | — | — |
| 2025-12-10 | $2.13 | $2.13 | 475,300 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 486,400 | — | — |
| 2025-12-08 | $2.05 | $2.05 | 465,500 | — | — |
| 2025-12-05 | $1.99 | $1.99 | 266,000 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 321,400 | — | — |
| 2025-12-03 | $1.98 | $1.98 | 451,900 | — | — |
| 2025-12-02 | $1.94 | $1.94 | 532,200 | — | — |
| 2025-12-01 | $1.98 | $1.98 | 335,500 | — | — |
| 2025-11-28 | $2.04 | $2.04 | 316,700 | — | — |
| 2025-11-26 | $2.03 | $2.03 | 288,800 | — | — |
| 2025-11-25 | $2.00 | $2.00 | 425,000 | — | — |
| 2025-11-24 | $2.00 | $2.00 | 572,800 | — | — |
| 2025-11-21 | $1.97 | $1.97 | 779,600 | — | — |
| 2025-11-20 | $1.89 | $1.89 | 790,400 | — | — |
| 2025-11-19 | $1.97 | $1.97 | 387,600 | — | — |
| 2025-11-18 | $2.04 | $2.04 | 615,400 | — | — |
| 2025-11-17 | $2.00 | $2.00 | 714,400 | — | — |
| 2025-11-14 | $2.08 | $2.08 | 663,400 | — | — |
| 2025-11-13 | $2.12 | $2.12 | 1,229,200 | — | — |
| 2025-11-12 | $2.26 | $2.26 | 1,534,900 | — | — |
| 2025-11-11 | $2.34 | $2.34 | 2,886,600 | — | — |
| 2025-11-10 | $2.28 | $2.28 | 650,400 | — | — |
| 2025-11-07 | $2.33 | $2.33 | 645,500 | — | — |
| 2025-11-06 | $2.35 | $2.35 | 581,800 | — | — |
| 2025-11-05 | $2.48 | $2.48 | 469,400 | — | — |
| 2025-11-04 | $2.42 | $2.42 | 874,300 | — | — |
| 2025-11-03 | $2.54 | $2.54 | 623,100 | — | — |
| 2025-10-31 | $2.60 | $2.60 | 1,009,500 | — | — |
| 2025-10-30 | $2.79 | $2.79 | 2,050,900 | — | — |
| 2025-10-29 | $2.56 | $2.56 | 555,700 | — | — |
| 2025-10-28 | $2.55 | $2.55 | 464,400 | — | — |
| 2025-10-27 | $2.53 | $2.53 | 463,700 | — | — |
| 2025-10-24 | $2.54 | $2.54 | 561,300 | — | — |
| 2025-10-23 | $2.48 | $2.48 | 663,300 | — | — |
| 2025-10-22 | $2.42 | $2.42 | 669,200 | — | — |
| 2025-10-21 | $2.44 | $2.44 | 408,200 | — | — |
| 2025-10-20 | $2.40 | $2.40 | 543,600 | — | — |
| 2025-10-17 | $2.39 | $2.39 | 433,200 | — | — |
| 2025-10-16 | $2.49 | $2.49 | 758,900 | — | — |
| 2025-10-15 | $2.50 | $2.50 | 1,068,600 | — | — |
| 2025-10-14 | $2.43 | $2.43 | 511,800 | — | — |
| 2025-10-13 | $2.38 | $2.38 | 622,200 | — | — |
| 2025-10-10 | $2.28 | $2.28 | 627,800 | — | — |
| 2025-10-09 | $2.43 | $2.43 | 413,800 | — | — |
| 2025-10-08 | $2.42 | $2.42 | 451,000 | — | — |
| 2025-10-07 | $2.42 | $2.42 | 462,800 | — | — |
| 2025-10-06 | $2.49 | $2.49 | 645,500 | — | — |
| 2025-10-03 | $2.37 | $2.37 | 486,000 | — | — |
| 2025-10-02 | $2.34 | $2.34 | 503,300 | — | — |
| 2025-10-01 | $2.28 | $2.28 | 349,100 | — | — |
| 2025-09-30 | $2.33 | $2.33 | 609,300 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 479,900 | — | — |
| 2025-09-26 | $2.37 | $2.37 | 377,600 | — | — |
| 2025-09-25 | $2.36 | $2.36 | 738,900 | — | — |
| 2025-09-24 | $2.47 | $2.47 | 662,200 | — | — |
| 2025-09-23 | $2.39 | $2.39 | 696,400 | — | — |
| 2025-09-22 | $2.47 | $2.47 | 606,700 | — | — |
| 2025-09-19 | $2.49 | $2.49 | 1,389,000 | — | — |
| 2025-09-18 | $2.54 | $2.54 | 1,597,800 | — | — |
| 2025-09-17 | $2.35 | $2.35 | 2,285,300 | — | — |
| 2025-09-16 | $2.23 | $2.23 | 1,262,700 | — | — |
| 2025-09-15 | $2.03 | $2.03 | 497,600 | — | — |
| 2025-09-12 | $1.99 | $1.99 | 647,000 | — | — |
| 2025-09-11 | $2.00 | $2.00 | 781,200 | — | — |
| 2025-09-10 | $2.00 | $2.00 | 306,600 | — | — |
| 2025-09-09 | $2.00 | $2.00 | 210,800 | — | — |
| 2025-09-08 | $2.02 | $2.02 | 431,000 | — | — |
| 2025-09-05 | $2.00 | $2.00 | 301,900 | — | — |
| 2025-09-04 | $2.01 | $2.01 | 336,900 | — | — |
| 2025-09-03 | $1.98 | $1.98 | 411,200 | — | — |
| 2025-09-02 | $1.95 | $1.95 | 411,100 | — | — |
| 2025-08-29 | $2.03 | $2.03 | 373,000 | — | — |
| 2025-08-28 | $2.01 | $2.01 | 594,800 | — | — |
| 2025-08-27 | $2.01 | $2.01 | 522,900 | — | — |
| 2025-08-26 | $2.02 | $2.02 | 470,400 | — | — |
| 2025-08-25 | $2.00 | $2.00 | 926,000 | — | — |
| 2025-08-22 | $1.99 | $1.99 | 1,136,900 | — | — |
| 2025-08-21 | $1.90 | $1.90 | 363,700 | — | — |
| 2025-08-20 | $1.88 | $1.88 | 691,300 | — | — |
| 2025-08-19 | $1.88 | $1.88 | 886,300 | — | — |
| 2025-08-18 | $1.93 | $1.93 | 686,500 | — | — |
| 2025-08-15 | $1.92 | $1.92 | 779,000 | — | — |
| 2025-08-14 | $1.97 | $1.97 | 614,300 | — | — |
| 2025-08-13 | $2.03 | $2.03 | 955,600 | — | — |
| 2025-08-12 | $1.94 | $1.94 | 852,800 | — | — |
| 2025-08-11 | $1.94 | $1.94 | 989,200 | — | — |
| 2025-08-08 | $1.99 | $1.99 | 1,418,300 | — | — |
| 2025-08-07 | $1.84 | $1.84 | 1,608,300 | — | — |
| 2025-08-06 | $1.93 | $1.93 | 3,676,800 | — | — |
| 2025-08-05 | $2.26 | $2.26 | 953,500 | — | — |
| 2025-08-04 | $2.26 | $2.26 | 834,600 | — | — |
| 2025-08-01 | $2.16 | $2.16 | 938,600 | — | — |
| 2025-07-31 | $2.21 | $2.21 | 650,500 | — | — |
| 2025-07-30 | $2.28 | $2.28 | 731,000 | — | — |
| 2025-07-29 | $2.30 | $2.30 | 1,029,800 | — | — |
| 2025-07-28 | $2.35 | $2.35 | 711,900 | — | — |
| 2025-07-25 | $2.29 | $2.29 | 538,300 | — | — |
| 2025-07-24 | $2.32 | $2.32 | 750,000 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 1,072,500 | — | — |
| 2025-07-22 | $2.26 | $2.26 | 693,100 | — | — |
| 2025-07-21 | $2.24 | $2.24 | 1,602,200 | — | — |
| 2025-07-18 | $2.28 | $2.28 | 1,027,200 | — | — |
| 2025-07-17 | $2.39 | $2.39 | 537,400 | — | — |
| 2025-07-16 | $2.39 | $2.39 | 833,500 | — | — |
| 2025-07-15 | $2.36 | $2.36 | 581,700 | — | — |
| 2025-07-14 | $2.43 | $2.43 | 822,800 | — | — |
| 2025-07-11 | $2.46 | $2.46 | 884,000 | — | — |
| 2025-07-10 | $2.51 | $2.51 | 1,012,900 | — | — |
| 2025-07-09 | $2.62 | $2.62 | 606,000 | — | — |
| 2025-07-08 | $2.58 | $2.58 | 948,900 | — | — |
| 2025-07-07 | $2.55 | $2.55 | 876,500 | — | — |
| 2025-07-03 | $2.60 | $2.60 | 554,200 | — | — |
| 2025-07-02 | $2.53 | $2.53 | 502,200 | — | — |
| 2025-07-01 | $2.53 | $2.53 | 753,500 | — | — |
| 2025-06-30 | $2.46 | $2.46 | 1,050,600 | — | — |
| 2025-06-27 | $2.45 | $2.45 | 826,400 | — | — |
| 2025-06-26 | $2.48 | $2.48 | 640,200 | — | — |
| 2025-06-25 | $2.42 | $2.42 | 655,300 | — | — |
| 2025-06-24 | $2.46 | $2.46 | 833,600 | — | — |
| 2025-06-23 | $2.30 | $2.30 | 631,200 | — | — |
| 2025-06-20 | $2.25 | $2.25 | 681,100 | — | — |
| 2025-06-18 | $2.29 | $2.29 | 659,900 | — | — |
| 2025-06-17 | $2.26 | $2.26 | 572,400 | — | — |
| 2025-06-16 | $2.28 | $2.28 | 606,700 | — | — |
| 2025-06-13 | $2.24 | $2.24 | 811,300 | — | — |
| 2025-06-12 | $2.36 | $2.36 | 500,200 | — | — |
| 2025-06-11 | $2.40 | $2.40 | 819,300 | — | — |
| 2025-06-10 | $2.45 | $2.45 | 951,400 | — | — |
| 2025-06-09 | $2.47 | $2.47 | 965,800 | — | — |
| 2025-06-06 | $2.44 | $2.44 | 677,800 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 552,800 | — | — |
| 2025-06-04 | $2.43 | $2.43 | 584,400 | — | — |
| 2025-06-03 | $2.40 | $2.40 | 587,200 | — | — |
| 2025-06-02 | $2.34 | $2.34 | 580,900 | — | — |
| 2025-05-30 | $2.27 | $2.27 | 474,000 | — | — |
| 2025-05-29 | $2.31 | $2.31 | 576,700 | — | — |
| 2025-05-28 | $2.33 | $2.33 | 413,400 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 629,800 | — | — |
| 2025-05-23 | $2.27 | $2.27 | 401,400 | — | — |
| 2025-05-22 | $2.33 | $2.33 | 484,800 | — | — |
| 2025-05-21 | $2.32 | $2.32 | 441,300 | — | — |
| 2025-05-20 | $2.39 | $2.39 | 509,300 | — | — |
| 2025-05-19 | $2.43 | $2.43 | 492,300 | — | — |
| 2025-05-16 | $2.42 | $2.42 | 496,600 | — | — |
| 2025-05-15 | $2.37 | $2.37 | 447,600 | — | — |
| 2025-05-14 | $2.42 | $2.42 | 786,200 | — | — |
| 2025-05-13 | $2.50 | $2.50 | 1,278,400 | — | — |
| 2025-05-12 | $2.32 | $2.32 | 1,023,400 | — | — |
| 2025-05-09 | $2.17 | $2.17 | 774,600 | — | — |
| 2025-05-08 | $2.20 | $2.20 | 941,600 | — | — |
| 2025-05-07 | $2.22 | $2.22 | 1,885,900 | — | — |
| 2025-05-06 | $2.26 | $2.26 | 506,200 | — | — |
| 2025-05-05 | $2.30 | $2.30 | 1,327,400 | — | — |
| 2025-05-02 | $2.36 | $2.36 | 967,800 | — | — |
| 2025-05-01 | $2.30 | $2.30 | 1,342,000 | — | — |
| 2025-04-30 | $2.18 | $2.18 | 479,300 | — | — |
| 2025-04-29 | $2.19 | $2.19 | 393,600 | — | — |
| 2025-04-28 | $2.15 | $2.15 | 706,800 | — | — |
| 2025-04-25 | $2.18 | $2.18 | 705,600 | — | — |
| 2025-04-24 | $2.15 | $2.15 | 1,036,200 | — | — |
| 2025-04-23 | $2.07 | $2.07 | 2,155,300 | — | — |
| 2025-04-22 | $2.07 | $2.07 | 434,800 | — | — |
| 2025-04-21 | $2.01 | $2.01 | 640,700 | — | — |
| 2025-04-17 | $2.05 | $2.05 | 360,800 | — | — |
| 2025-04-16 | $2.05 | $2.05 | 480,700 | — | — |
| 2025-04-15 | $2.11 | $2.11 | 664,100 | — | — |
| 2025-04-14 | $2.10 | $2.10 | 653,600 | — | — |
| 2025-04-11 | $2.10 | $2.10 | 678,400 | — | — |
| 2025-04-10 | $2.06 | $2.06 | 781,000 | — | — |
| 2025-04-09 | $2.24 | $2.24 | 1,372,200 | — | — |
| 2025-04-08 | $2.06 | $2.06 | 942,700 | — | — |
| 2025-04-07 | $2.14 | $2.14 | 1,596,700 | — | — |
| 2025-04-04 | $2.10 | $2.10 | 1,317,100 | — | — |
| 2025-04-03 | $2.21 | $2.21 | 1,507,800 | — | — |
| 2025-04-02 | $2.44 | $2.44 | 2,555,400 | — | — |
| 2025-04-01 | $2.36 | $2.36 | 1,296,400 | — | — |
| 2025-03-31 | $2.35 | $2.35 | 962,300 | — | — |
| 2025-03-28 | $2.39 | $2.39 | 1,061,900 | — | — |
| 2025-03-27 | $2.42 | $2.42 | 830,300 | — | — |
| 2025-03-26 | $2.49 | $2.49 | 858,300 | — | — |
| 2025-03-25 | $2.63 | $2.63 | 975,000 | — | — |
| 2025-03-24 | $2.56 | $2.56 | 1,540,600 | — | — |
| 2025-03-21 | $2.53 | $2.53 | 602,700 | — | — |
| 2025-03-20 | $2.51 | $2.51 | 777,200 | — | — |
| 2025-03-19 | $2.58 | $2.58 | 703,800 | — | — |
| 2025-03-18 | $2.58 | $2.58 | 705,600 | — | — |
| 2025-03-17 | $2.62 | $2.62 | 1,044,500 | — | — |
| 2025-03-14 | $2.73 | $2.73 | 1,149,200 | — | — |
| 2025-03-13 | $2.59 | $2.59 | 1,973,800 | — | — |
| 2025-03-12 | $2.49 | $2.49 | 874,800 | — | — |
| 2025-03-11 | $2.43 | $2.43 | 1,260,400 | — | — |
| 2025-03-10 | $2.41 | $2.41 | 1,788,900 | — | — |
| 2025-03-07 | $2.55 | $2.55 | 1,361,800 | — | — |
| 2025-03-06 | $2.53 | $2.53 | 1,254,400 | — | — |
| 2025-03-05 | $2.68 | $2.68 | 1,138,500 | — | — |
| 2025-03-04 | $2.67 | $2.67 | 2,227,600 | — | — |
| 2025-03-03 | $2.60 | $2.60 | 2,089,600 | — | — |
| 2025-02-28 | $2.79 | $2.79 | 1,362,000 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 1,286,800 | — | — |
| 2025-02-26 | $2.98 | $2.98 | 1,560,600 | — | — |
| 2025-02-25 | $2.95 | $2.95 | 2,946,900 | — | — |
| 2025-02-24 | $2.98 | $2.98 | 2,924,500 | — | — |
| 2025-02-21 | $3.01 | $3.01 | 2,253,600 | — | — |
| 2025-02-20 | $3.20 | $3.20 | 1,506,200 | — | — |
| 2025-02-19 | $3.33 | $3.33 | 3,694,000 | — | — |
| 2025-02-18 | $3.42 | $3.42 | 2,623,100 | — | — |
| 2025-02-14 | $3.46 | $3.46 | 2,035,000 | — | — |
| 2025-02-13 | $3.54 | $3.54 | 2,931,500 | — | — |
| 2025-02-12 | $3.52 | $3.52 | 5,816,000 | — | — |
| 2025-02-11 | $3.77 | $3.77 | 8,530,900 | — | — |
| 2025-02-10 | $4.80 | $4.80 | 3,528,400 | — | — |
| 2025-02-07 | $5.01 | $5.01 | 2,333,100 | — | — |
| 2025-02-06 | $5.25 | $5.25 | 2,722,700 | — | — |
| 2025-02-05 | $5.37 | $5.37 | 5,945,700 | — | — |
| 2025-02-04 | $4.82 | $4.82 | 1,670,000 | — | — |
| 2025-02-03 | $4.53 | $4.53 | 1,343,100 | — | — |
| 2025-01-31 | $4.61 | $4.61 | 792,500 | — | — |
| 2025-01-30 | $4.60 | $4.60 | 1,228,100 | — | — |
| 2025-01-29 | $4.46 | $4.46 | 1,093,600 | — | — |
| 2025-01-28 | $4.53 | $4.53 | 1,129,200 | — | — |
| 2025-01-27 | $4.45 | $4.45 | 1,822,600 | — | — |
| 2025-01-24 | $4.92 | $4.92 | 1,633,000 | — | — |
| 2025-01-23 | $5.09 | $5.09 | 1,676,600 | — | — |
| 2025-01-22 | $4.92 | $4.92 | 2,413,000 | — | — |
| 2025-01-21 | $4.53 | $4.53 | 1,518,500 | — | — |
| 2025-01-17 | $4.49 | $4.49 | 1,170,700 | — | — |
| 2025-01-16 | $4.56 | $4.56 | 1,495,300 | — | — |
| 2025-01-15 | $4.68 | $4.68 | 1,424,300 | — | — |
| 2025-01-14 | $4.73 | $4.73 | 1,854,200 | — | — |
| 2025-01-13 | $4.43 | $4.43 | 2,302,200 | — | — |
| 2025-01-10 | $4.81 | $4.81 | 1,815,000 | — | — |
| 2025-01-08 | $5.00 | $5.00 | 2,716,600 | — | — |
| 2025-01-07 | $5.36 | $5.36 | 3,811,800 | — | — |
| 2025-01-06 | $5.48 | $5.48 | 8,131,100 | — | — |
| 2025-01-03 | $4.73 | $4.73 | 1,897,300 | — | — |
| 2025-01-02 | $4.86 | $4.86 | 2,451,800 | — | — |