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
- 2000-08-02 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 | $2.93 | $5.68 | 146,000 | — | — |
| 2025-12-30 | $2.96 | $5.74 | 191,900 | — | — |
| 2025-12-29 | $2.98 | $5.78 | 191,700 | — | — |
| 2025-12-26 | $3.05 | $5.92 | 161,800 | — | — |
| 2025-12-24 | $3.07 | $5.95 | 94,600 | — | — |
| 2025-12-23 | $3.05 | $5.92 | 237,000 | — | — |
| 2025-12-22 | $3.03 | $5.88 | 192,400 | — | — |
| 2025-12-19 | $3.18 | $6.17 | 294,300 | — | — |
| 2025-12-18 | $3.16 | $6.13 | 146,600 | — | — |
| 2025-12-17 | $3.14 | $6.09 | 184,000 | — | — |
| 2025-12-16 | $3.15 | $6.11 | 406,800 | — | — |
| 2025-12-15 | $3.18 | $6.07 | 258,500 | — | — |
| 2025-12-12 | $3.18 | $6.07 | 357,000 | — | — |
| 2025-12-11 | $3.23 | $6.17 | 304,000 | — | — |
| 2025-12-10 | $3.24 | $6.19 | 988,500 | — | — |
| 2025-12-09 | $3.23 | $6.17 | 481,200 | — | — |
| 2025-12-08 | $3.01 | $5.75 | 735,700 | — | — |
| 2025-12-05 | $2.73 | $5.21 | 342,600 | — | — |
| 2025-12-04 | $2.79 | $5.33 | 186,800 | — | — |
| 2025-12-03 | $2.79 | $5.33 | 215,100 | — | — |
| 2025-12-02 | $2.77 | $5.29 | 260,400 | — | — |
| 2025-12-01 | $2.82 | $5.38 | 279,400 | — | — |
| 2025-11-28 | $2.78 | $5.31 | 152,300 | — | — |
| 2025-11-26 | $2.83 | $5.40 | 367,900 | — | — |
| 2025-11-25 | $2.71 | $5.17 | 199,200 | — | — |
| 2025-11-24 | $2.69 | $5.14 | 235,400 | — | — |
| 2025-11-21 | $2.72 | $5.19 | 433,300 | — | — |
| 2025-11-20 | $2.57 | $4.91 | 446,000 | — | — |
| 2025-11-19 | $2.60 | $4.96 | 365,800 | — | — |
| 2025-11-18 | $2.71 | $5.17 | 276,100 | — | — |
| 2025-11-17 | $2.76 | $5.27 | 466,100 | — | — |
| 2025-11-14 | $2.85 | $5.44 | 382,500 | — | — |
| 2025-11-13 | $2.86 | $5.46 | 440,800 | — | — |
| 2025-11-12 | $2.92 | $5.57 | 349,200 | — | — |
| 2025-11-11 | $3.01 | $5.75 | 442,300 | — | — |
| 2025-11-10 | $2.92 | $5.57 | 566,100 | — | — |
| 2025-11-07 | $2.88 | $5.50 | 549,000 | — | — |
| 2025-11-06 | $2.90 | $5.54 | 1,736,900 | — | — |
| 2025-11-05 | $2.85 | $5.44 | 11,379,900 | — | — |
| 2025-11-04 | $1.98 | $3.78 | 997,000 | — | — |
| 2025-11-03 | $1.99 | $3.80 | 147,000 | — | — |
| 2025-10-31 | $2.07 | $3.95 | 224,600 | — | — |
| 2025-10-30 | $2.00 | $3.82 | 107,900 | — | — |
| 2025-10-29 | $2.03 | $3.88 | 156,400 | — | — |
| 2025-10-28 | $2.01 | $3.84 | 169,500 | — | — |
| 2025-10-27 | $2.00 | $3.82 | 84,000 | — | — |
| 2025-10-24 | $2.00 | $3.82 | 73,300 | — | — |
| 2025-10-23 | $2.03 | $3.88 | 76,900 | — | — |
| 2025-10-22 | $2.02 | $3.86 | 178,300 | — | — |
| 2025-10-21 | $1.98 | $3.78 | 180,300 | — | — |
| 2025-10-20 | $2.02 | $3.86 | 179,500 | — | — |
| 2025-10-17 | $1.99 | $3.80 | 156,700 | — | — |
| 2025-10-16 | $1.99 | $3.80 | 184,000 | — | — |
| 2025-10-15 | $2.10 | $4.01 | 184,600 | — | — |
| 2025-10-14 | $2.10 | $4.01 | 230,100 | — | — |
| 2025-10-13 | $2.12 | $4.05 | 161,200 | — | — |
| 2025-10-10 | $2.13 | $4.07 | 207,800 | — | — |
| 2025-10-09 | $2.21 | $4.22 | 118,100 | — | — |
| 2025-10-08 | $2.28 | $4.35 | 171,200 | — | — |
| 2025-10-07 | $2.24 | $4.28 | 120,500 | — | — |
| 2025-10-06 | $2.23 | $4.26 | 188,900 | — | — |
| 2025-10-03 | $2.27 | $4.33 | 126,500 | — | — |
| 2025-10-02 | $2.30 | $4.39 | 160,500 | — | — |
| 2025-10-01 | $2.23 | $4.26 | 168,000 | — | — |
| 2025-09-30 | $2.33 | $4.45 | 174,900 | — | — |
| 2025-09-29 | $2.35 | $4.49 | 126,100 | — | — |
| 2025-09-26 | $2.38 | $4.54 | 82,700 | — | — |
| 2025-09-25 | $2.36 | $4.51 | 71,300 | — | — |
| 2025-09-24 | $2.40 | $4.58 | 48,600 | — | — |
| 2025-09-23 | $2.42 | $4.62 | 129,200 | — | — |
| 2025-09-22 | $2.44 | $4.66 | 95,900 | — | — |
| 2025-09-19 | $2.50 | $4.77 | 315,400 | — | — |
| 2025-09-18 | $2.51 | $4.79 | 185,900 | — | — |
| 2025-09-17 | $2.43 | $4.64 | 183,200 | — | — |
| 2025-09-16 | $2.49 | $4.75 | 142,800 | — | — |
| 2025-09-15 | $2.58 | $4.83 | 190,500 | — | — |
| 2025-09-12 | $2.48 | $4.64 | 566,900 | — | — |
| 2025-09-11 | $2.37 | $4.44 | 440,400 | — | — |
| 2025-09-10 | $2.36 | $4.42 | 322,400 | — | — |
| 2025-09-09 | $2.48 | $4.64 | 138,200 | — | — |
| 2025-09-08 | $2.49 | $4.66 | 175,700 | — | — |
| 2025-09-05 | $2.48 | $4.64 | 167,100 | — | — |
| 2025-09-04 | $2.51 | $4.70 | 159,900 | — | — |
| 2025-09-03 | $2.47 | $4.62 | 186,500 | — | — |
| 2025-09-02 | $2.49 | $4.66 | 161,300 | — | — |
| 2025-08-29 | $2.59 | $4.85 | 131,700 | — | — |
| 2025-08-28 | $2.56 | $4.79 | 213,700 | — | — |
| 2025-08-27 | $2.58 | $4.83 | 396,400 | — | — |
| 2025-08-26 | $2.43 | $4.55 | 145,200 | — | — |
| 2025-08-25 | $2.48 | $4.64 | 120,900 | — | — |
| 2025-08-22 | $2.49 | $4.66 | 253,300 | — | — |
| 2025-08-21 | $2.37 | $4.44 | 210,200 | — | — |
| 2025-08-20 | $2.39 | $4.47 | 281,800 | — | — |
| 2025-08-19 | $2.39 | $4.47 | 219,400 | — | — |
| 2025-08-18 | $2.46 | $4.61 | 117,400 | — | — |
| 2025-08-15 | $2.46 | $4.61 | 103,200 | — | — |
| 2025-08-14 | $2.52 | $4.72 | 159,600 | — | — |
| 2025-08-13 | $2.64 | $4.94 | 159,200 | — | — |
| 2025-08-12 | $2.64 | $4.94 | 335,800 | — | — |
| 2025-08-11 | $2.42 | $4.53 | 203,000 | — | — |
| 2025-08-08 | $2.40 | $4.49 | 211,000 | — | — |
| 2025-08-07 | $2.37 | $4.44 | 137,500 | — | — |
| 2025-08-06 | $2.38 | $4.46 | 323,000 | — | — |
| 2025-08-05 | $2.28 | $4.27 | 150,500 | — | — |
| 2025-08-04 | $2.34 | $4.38 | 186,800 | — | — |
| 2025-08-01 | $2.22 | $4.16 | 160,600 | — | — |
| 2025-07-31 | $2.21 | $4.14 | 213,400 | — | — |
| 2025-07-30 | $2.27 | $4.25 | 172,300 | — | — |
| 2025-07-29 | $2.36 | $4.42 | 179,800 | — | — |
| 2025-07-28 | $2.40 | $4.49 | 141,900 | — | — |
| 2025-07-25 | $2.39 | $4.47 | 140,200 | — | — |
| 2025-07-24 | $2.34 | $4.38 | 120,100 | — | — |
| 2025-07-23 | $2.44 | $4.57 | 295,900 | — | — |
| 2025-07-22 | $2.32 | $4.34 | 187,700 | — | — |
| 2025-07-21 | $2.31 | $4.32 | 150,900 | — | — |
| 2025-07-18 | $2.35 | $4.40 | 261,200 | — | — |
| 2025-07-17 | $2.41 | $4.51 | 192,900 | — | — |
| 2025-07-16 | $2.47 | $4.62 | 333,800 | — | — |
| 2025-07-15 | $2.47 | $4.62 | 135,200 | — | — |
| 2025-07-14 | $2.53 | $4.74 | 198,600 | — | — |
| 2025-07-11 | $2.50 | $4.68 | 139,500 | — | — |
| 2025-07-10 | $2.58 | $4.83 | 152,800 | — | — |
| 2025-07-09 | $2.50 | $4.68 | 311,800 | — | — |
| 2025-07-08 | $2.48 | $4.64 | 628,700 | — | — |
| 2025-07-07 | $2.43 | $4.55 | 326,800 | — | — |
| 2025-07-03 | $2.45 | $4.59 | 113,400 | — | — |
| 2025-07-02 | $2.39 | $4.47 | 341,900 | — | — |
| 2025-07-01 | $2.41 | $4.51 | 198,300 | — | — |
| 2025-06-30 | $2.32 | $4.34 | 237,800 | — | — |
| 2025-06-27 | $2.33 | $4.36 | 423,900 | — | — |
| 2025-06-26 | $2.37 | $4.44 | 144,600 | — | — |
| 2025-06-25 | $2.33 | $4.36 | 251,900 | — | — |
| 2025-06-24 | $2.37 | $4.44 | 228,100 | — | — |
| 2025-06-23 | $2.25 | $4.21 | 261,100 | — | — |
| 2025-06-20 | $2.25 | $4.21 | 311,700 | — | — |
| 2025-06-18 | $2.33 | $4.36 | 289,500 | — | — |
| 2025-06-17 | $2.20 | $4.12 | 343,100 | — | — |
| 2025-06-16 | $2.12 | $3.97 | 239,100 | — | — |
| 2025-06-13 | $2.08 | $3.80 | 373,400 | — | — |
| 2025-06-12 | $2.25 | $4.11 | 252,100 | — | — |
| 2025-06-11 | $2.39 | $4.37 | 534,300 | — | — |
| 2025-06-10 | $2.43 | $4.44 | 1,876,100 | — | — |
| 2025-06-09 | $2.21 | $4.04 | 351,400 | — | — |
| 2025-06-06 | $2.08 | $3.80 | 134,700 | — | — |
| 2025-06-05 | $2.05 | $3.75 | 132,400 | — | — |
| 2025-06-04 | $2.02 | $3.69 | 172,600 | — | — |
| 2025-06-03 | $1.99 | $3.64 | 131,300 | — | — |
| 2025-06-02 | $1.97 | $3.60 | 270,800 | — | — |
| 2025-05-30 | $2.07 | $3.78 | 168,500 | — | — |
| 2025-05-29 | $2.07 | $3.78 | 209,500 | — | — |
| 2025-05-28 | $2.00 | $3.65 | 163,500 | — | — |
| 2025-05-27 | $2.00 | $3.65 | 275,400 | — | — |
| 2025-05-23 | $1.90 | $3.47 | 99,900 | — | — |
| 2025-05-22 | $1.89 | $3.45 | 163,000 | — | — |
| 2025-05-21 | $1.90 | $3.47 | 267,500 | — | — |
| 2025-05-20 | $1.88 | $3.43 | 103,200 | — | — |
| 2025-05-19 | $1.92 | $3.51 | 165,500 | — | — |
| 2025-05-16 | $1.95 | $3.56 | 169,500 | — | — |
| 2025-05-15 | $1.94 | $3.54 | 119,100 | — | — |
| 2025-05-14 | $1.94 | $3.54 | 143,400 | — | — |
| 2025-05-13 | $2.01 | $3.67 | 187,600 | — | — |
| 2025-05-12 | $2.01 | $3.67 | 354,900 | — | — |
| 2025-05-09 | $1.89 | $3.45 | 332,200 | — | — |
| 2025-05-08 | $1.90 | $3.47 | 114,100 | — | — |
| 2025-05-07 | $1.92 | $3.51 | 196,800 | — | — |
| 2025-05-06 | $1.91 | $3.49 | 106,300 | — | — |
| 2025-05-05 | $1.92 | $3.51 | 110,500 | — | — |
| 2025-05-02 | $1.98 | $3.62 | 249,700 | — | — |
| 2025-05-01 | $1.82 | $3.33 | 188,700 | — | — |
| 2025-04-30 | $1.83 | $3.34 | 306,900 | — | — |
| 2025-04-29 | $1.86 | $3.40 | 159,000 | — | — |
| 2025-04-28 | $1.88 | $3.43 | 129,200 | — | — |
| 2025-04-25 | $1.84 | $3.36 | 166,600 | — | — |
| 2025-04-24 | $1.86 | $3.40 | 88,000 | — | — |
| 2025-04-23 | $1.88 | $3.43 | 102,200 | — | — |
| 2025-04-22 | $1.92 | $3.51 | 121,400 | — | — |
| 2025-04-21 | $1.85 | $3.38 | 125,800 | — | — |
| 2025-04-17 | $1.88 | $3.43 | 253,800 | — | — |
| 2025-04-16 | $1.88 | $3.43 | 423,700 | — | — |
| 2025-04-15 | $1.85 | $3.38 | 120,500 | — | — |
| 2025-04-14 | $1.84 | $3.36 | 185,700 | — | — |
| 2025-04-11 | $1.83 | $3.34 | 146,400 | — | — |
| 2025-04-10 | $1.85 | $3.38 | 254,200 | — | — |
| 2025-04-09 | $1.91 | $3.49 | 338,700 | — | — |
| 2025-04-08 | $1.84 | $3.36 | 306,000 | — | — |
| 2025-04-07 | $1.89 | $3.45 | 680,400 | — | — |
| 2025-04-04 | $1.93 | $3.53 | 389,400 | — | — |
| 2025-04-03 | $2.08 | $3.80 | 314,200 | — | — |
| 2025-04-02 | $2.14 | $3.91 | 275,700 | — | — |
| 2025-04-01 | $2.11 | $3.85 | 280,600 | — | — |
| 2025-03-31 | $2.10 | $3.84 | 214,500 | — | — |
| 2025-03-28 | $2.09 | $3.82 | 171,800 | — | — |
| 2025-03-27 | $2.23 | $4.07 | 234,400 | — | — |
| 2025-03-26 | $2.22 | $4.06 | 385,800 | — | — |
| 2025-03-25 | $2.10 | $3.84 | 104,600 | — | — |
| 2025-03-24 | $2.11 | $3.85 | 244,300 | — | — |
| 2025-03-21 | $2.16 | $3.95 | 500,700 | — | — |
| 2025-03-20 | $2.04 | $3.73 | 337,500 | — | — |
| 2025-03-19 | $2.15 | $3.93 | 394,700 | — | — |
| 2025-03-18 | $2.00 | $3.65 | 214,600 | — | — |
| 2025-03-17 | $1.96 | $3.58 | 170,900 | — | — |
| 2025-03-14 | $1.97 | $3.51 | 320,800 | — | — |
| 2025-03-13 | $1.91 | $3.40 | 399,800 | — | — |
| 2025-03-12 | $1.88 | $3.35 | 338,600 | — | — |
| 2025-03-11 | $1.85 | $3.29 | 399,700 | — | — |
| 2025-03-10 | $1.80 | $3.21 | 744,500 | — | — |
| 2025-03-07 | $1.73 | $3.08 | 1,412,200 | — | — |
| 2025-03-06 | $2.08 | $3.70 | 577,800 | — | — |
| 2025-03-05 | $2.00 | $3.56 | 961,400 | — | — |
| 2025-03-04 | $1.90 | $3.38 | 1,230,600 | — | — |
| 2025-03-03 | $2.13 | $3.79 | 593,200 | — | — |
| 2025-02-28 | $2.23 | $3.97 | 121,100 | — | — |
| 2025-02-27 | $2.18 | $3.88 | 196,900 | — | — |
| 2025-02-26 | $2.23 | $3.97 | 207,200 | — | — |
| 2025-02-25 | $2.24 | $3.99 | 193,600 | — | — |
| 2025-02-24 | $2.21 | $3.94 | 342,900 | — | — |
| 2025-02-21 | $2.20 | $3.92 | 222,700 | — | — |
| 2025-02-20 | $2.23 | $3.97 | 158,500 | — | — |
| 2025-02-19 | $2.24 | $3.99 | 254,700 | — | — |
| 2025-02-18 | $2.26 | $4.02 | 269,400 | — | — |
| 2025-02-14 | $2.15 | $3.83 | 189,700 | — | — |
| 2025-02-13 | $2.17 | $3.86 | 147,100 | — | — |
| 2025-02-12 | $2.15 | $3.83 | 182,600 | — | — |
| 2025-02-11 | $2.22 | $3.95 | 174,500 | — | — |
| 2025-02-10 | $2.15 | $3.83 | 162,400 | — | — |
| 2025-02-07 | $2.16 | $3.85 | 167,100 | — | — |
| 2025-02-06 | $2.21 | $3.94 | 122,400 | — | — |
| 2025-02-05 | $2.16 | $3.85 | 284,900 | — | — |
| 2025-02-04 | $2.25 | $4.01 | 103,800 | — | — |
| 2025-02-03 | $2.16 | $3.85 | 304,400 | — | — |
| 2025-01-31 | $2.15 | $3.83 | 500,800 | — | — |
| 2025-01-30 | $2.25 | $4.01 | 514,400 | — | — |
| 2025-01-29 | $2.33 | $4.15 | 265,200 | — | — |
| 2025-01-28 | $2.42 | $4.31 | 175,600 | — | — |
| 2025-01-27 | $2.34 | $4.17 | 191,900 | — | — |
| 2025-01-24 | $2.29 | $4.08 | 217,000 | — | — |
| 2025-01-23 | $2.28 | $4.06 | 282,700 | — | — |
| 2025-01-22 | $2.24 | $3.99 | 258,600 | — | — |
| 2025-01-21 | $2.28 | $4.06 | 236,500 | — | — |
| 2025-01-17 | $2.36 | $4.20 | 143,500 | — | — |
| 2025-01-16 | $2.30 | $4.10 | 312,200 | — | — |
| 2025-01-15 | $2.40 | $4.27 | 267,100 | — | — |
| 2025-01-14 | $2.41 | $4.29 | 244,800 | — | — |
| 2025-01-13 | $2.40 | $4.27 | 263,400 | — | — |
| 2025-01-10 | $2.67 | $4.75 | 1,226,100 | — | — |
| 2025-01-08 | $2.28 | $4.06 | 698,600 | — | — |
| 2025-01-07 | $2.53 | $4.50 | 1,433,100 | — | — |
| 2025-01-06 | $2.32 | $4.13 | 219,400 | — | — |
| 2025-01-03 | $2.41 | $4.29 | 234,300 | — | — |
| 2025-01-02 | $2.32 | $4.13 | 233,700 | — | — |