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
- 1994-04-04 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 | $2.15 | $2.19 | 100,200 | — | — |
| 2025-12-30 | $2.16 | $2.20 | 65,400 | — | — |
| 2025-12-29 | $2.16 | $2.20 | 133,000 | — | — |
| 2025-12-26 | $2.22 | $2.26 | 73,300 | — | — |
| 2025-12-24 | $2.22 | $2.26 | 71,100 | — | — |
| 2025-12-23 | $2.23 | $2.27 | 157,000 | — | — |
| 2025-12-22 | $2.25 | $2.29 | 113,100 | — | — |
| 2025-12-19 | $2.24 | $2.28 | 113,600 | — | — |
| 2025-12-18 | $2.20 | $2.24 | 132,400 | — | — |
| 2025-12-17 | $2.17 | $2.21 | 129,100 | — | — |
| 2025-12-16 | $2.17 | $2.21 | 113,300 | — | — |
| 2025-12-15 | $2.13 | $2.17 | 170,200 | — | — |
| 2025-12-12 | $2.11 | $2.15 | 197,900 | — | — |
| 2025-12-11 | $2.15 | $2.19 | 185,000 | — | — |
| 2025-12-10 | $2.15 | $2.19 | 438,400 | — | — |
| 2025-12-09 | $2.39 | $2.43 | 302,400 | — | — |
| 2025-12-08 | $2.36 | $2.40 | 140,800 | — | — |
| 2025-12-05 | $2.35 | $2.39 | 144,700 | — | — |
| 2025-12-04 | $2.29 | $2.33 | 144,700 | — | — |
| 2025-12-03 | $2.30 | $2.34 | 169,200 | — | — |
| 2025-12-02 | $2.17 | $2.21 | 170,800 | — | — |
| 2025-12-01 | $2.26 | $2.30 | 78,200 | — | — |
| 2025-11-28 | $2.23 | $2.27 | 45,200 | — | — |
| 2025-11-26 | $2.18 | $2.22 | 69,800 | — | — |
| 2025-11-25 | $2.17 | $2.21 | 49,300 | — | — |
| 2025-11-24 | $2.13 | $2.17 | 55,200 | — | — |
| 2025-11-21 | $2.15 | $2.19 | 76,800 | — | — |
| 2025-11-20 | $2.15 | $2.19 | 161,200 | — | — |
| 2025-11-19 | $2.19 | $2.23 | 102,900 | — | — |
| 2025-11-18 | $2.13 | $2.17 | 185,500 | — | — |
| 2025-11-17 | $2.26 | $2.30 | 91,700 | — | — |
| 2025-11-14 | $2.27 | $2.31 | 112,500 | — | — |
| 2025-11-13 | $2.27 | $2.31 | 186,100 | — | — |
| 2025-11-12 | $2.38 | $2.42 | 122,200 | — | — |
| 2025-11-11 | $2.41 | $2.45 | 45,300 | — | — |
| 2025-11-10 | $2.38 | $2.42 | 125,400 | — | — |
| 2025-11-07 | $2.38 | $2.42 | 91,600 | — | — |
| 2025-11-06 | $2.40 | $2.44 | 127,100 | — | — |
| 2025-11-05 | $2.40 | $2.44 | 60,300 | — | — |
| 2025-11-04 | $2.33 | $2.37 | 120,600 | — | — |
| 2025-11-03 | $2.35 | $2.39 | 108,200 | — | — |
| 2025-10-31 | $2.34 | $2.38 | 139,200 | — | — |
| 2025-10-30 | $2.36 | $2.40 | 155,000 | — | — |
| 2025-10-29 | $2.29 | $2.33 | 237,200 | — | — |
| 2025-10-28 | $2.16 | $2.20 | 85,600 | — | — |
| 2025-10-27 | $2.17 | $2.21 | 55,900 | — | — |
| 2025-10-24 | $2.17 | $2.21 | 57,300 | — | — |
| 2025-10-23 | $2.18 | $2.22 | 79,600 | — | — |
| 2025-10-22 | $2.18 | $2.22 | 132,100 | — | — |
| 2025-10-21 | $2.19 | $2.23 | 56,200 | — | — |
| 2025-10-20 | $2.20 | $2.24 | 83,900 | — | — |
| 2025-10-17 | $2.16 | $2.20 | 86,000 | — | — |
| 2025-10-16 | $2.13 | $2.17 | 163,100 | — | — |
| 2025-10-15 | $2.22 | $2.26 | 100,600 | — | — |
| 2025-10-14 | $2.23 | $2.27 | 226,000 | — | — |
| 2025-10-13 | $2.25 | $2.29 | 171,200 | — | — |
| 2025-10-10 | $2.10 | $2.14 | 149,900 | — | — |
| 2025-10-09 | $2.24 | $2.28 | 112,800 | — | — |
| 2025-10-08 | $2.24 | $2.28 | 137,600 | — | — |
| 2025-10-07 | $2.21 | $2.25 | 260,500 | — | — |
| 2025-10-06 | $2.32 | $2.36 | 208,200 | — | — |
| 2025-10-03 | $2.41 | $2.45 | 309,100 | — | — |
| 2025-10-02 | $2.34 | $2.38 | 125,200 | — | — |
| 2025-10-01 | $2.34 | $2.38 | 339,100 | — | — |
| 2025-09-30 | $2.45 | $2.49 | 1,165,400 | — | — |
| 2025-09-29 | $2.24 | $2.28 | 1,485,700 | — | — |
| 2025-09-26 | $2.43 | $2.47 | 119,900 | — | — |
| 2025-09-25 | $2.53 | $2.57 | 133,300 | — | — |
| 2025-09-24 | $2.58 | $2.63 | 79,000 | — | — |
| 2025-09-23 | $2.56 | $2.61 | 124,600 | — | — |
| 2025-09-22 | $2.57 | $2.62 | 138,800 | — | — |
| 2025-09-19 | $2.50 | $2.54 | 131,800 | — | — |
| 2025-09-18 | $2.50 | $2.54 | 231,800 | — | — |
| 2025-09-17 | $2.51 | $2.55 | 394,700 | — | — |
| 2025-09-16 | $2.29 | $2.33 | 81,400 | — | — |
| 2025-09-15 | $2.24 | $2.28 | 67,100 | — | — |
| 2025-09-12 | $2.20 | $2.24 | 49,000 | — | — |
| 2025-09-11 | $2.16 | $2.20 | 68,600 | — | — |
| 2025-09-10 | $2.10 | $2.14 | 114,700 | — | — |
| 2025-09-09 | $2.06 | $2.10 | 52,900 | — | — |
| 2025-09-08 | $2.04 | $2.08 | 175,800 | — | — |
| 2025-09-05 | $1.98 | $2.01 | 176,300 | — | — |
| 2025-09-04 | $2.00 | $2.04 | 83,100 | — | — |
| 2025-09-03 | $1.92 | $1.95 | 53,100 | — | — |
| 2025-09-02 | $1.89 | $1.92 | 125,200 | — | — |
| 2025-08-29 | $1.94 | $1.97 | 152,300 | — | — |
| 2025-08-28 | $2.06 | $2.10 | 658,900 | — | — |
| 2025-08-27 | $1.92 | $1.95 | 60,900 | — | — |
| 2025-08-26 | $1.87 | $1.90 | 80,700 | — | — |
| 2025-08-25 | $1.90 | $1.93 | 133,800 | — | — |
| 2025-08-22 | $1.91 | $1.94 | 114,700 | — | — |
| 2025-08-21 | $1.87 | $1.90 | 51,300 | — | — |
| 2025-08-20 | $1.85 | $1.88 | 46,600 | — | — |
| 2025-08-19 | $1.87 | $1.90 | 91,300 | — | — |
| 2025-08-18 | $1.90 | $1.93 | 128,700 | — | — |
| 2025-08-15 | $1.85 | $1.88 | 368,900 | — | — |
| 2025-08-14 | $1.64 | $1.67 | 177,200 | — | — |
| 2025-08-13 | $1.62 | $1.65 | 63,800 | — | — |
| 2025-08-12 | $1.55 | $1.58 | 147,800 | — | — |
| 2025-08-11 | $1.63 | $1.66 | 48,500 | — | — |
| 2025-08-08 | $1.61 | $1.64 | 44,800 | — | — |
| 2025-08-07 | $1.64 | $1.67 | 111,900 | — | — |
| 2025-08-06 | $1.64 | $1.67 | 40,200 | — | — |
| 2025-08-05 | $1.62 | $1.65 | 130,900 | — | — |
| 2025-08-04 | $1.56 | $1.59 | 181,900 | — | — |
| 2025-08-01 | $1.61 | $1.64 | 41,100 | — | — |
| 2025-07-31 | $1.61 | $1.64 | 70,800 | — | — |
| 2025-07-30 | $1.65 | $1.68 | 89,800 | — | — |
| 2025-07-29 | $1.67 | $1.70 | 75,500 | — | — |
| 2025-07-28 | $1.78 | $1.81 | 96,000 | — | — |
| 2025-07-25 | $1.79 | $1.82 | 83,900 | — | — |
| 2025-07-24 | $1.85 | $1.88 | 95,800 | — | — |
| 2025-07-23 | $1.94 | $1.97 | 105,800 | — | — |
| 2025-07-22 | $1.95 | $1.98 | 134,100 | — | — |
| 2025-07-21 | $1.88 | $1.91 | 130,900 | — | — |
| 2025-07-18 | $1.98 | $2.01 | 92,900 | — | — |
| 2025-07-17 | $2.01 | $2.05 | 210,900 | — | — |
| 2025-07-16 | $1.92 | $1.95 | 43,700 | — | — |
| 2025-07-15 | $1.90 | $1.93 | 96,200 | — | — |
| 2025-07-14 | $1.98 | $2.01 | 118,300 | — | — |
| 2025-07-11 | $2.00 | $2.04 | 93,000 | — | — |
| 2025-07-10 | $2.00 | $2.04 | 196,000 | — | — |
| 2025-07-09 | $1.89 | $1.92 | 66,300 | — | — |
| 2025-07-08 | $1.85 | $1.88 | 247,300 | — | — |
| 2025-07-07 | $1.83 | $1.86 | 210,300 | — | — |
| 2025-07-03 | $1.77 | $1.80 | 52,900 | — | — |
| 2025-07-02 | $1.81 | $1.84 | 147,600 | — | — |
| 2025-07-01 | $1.75 | $1.78 | 108,000 | — | — |
| 2025-06-30 | $1.73 | $1.76 | 113,600 | — | — |
| 2025-06-27 | $1.73 | $1.76 | 116,600 | — | — |
| 2025-06-26 | $1.68 | $1.71 | 182,500 | — | — |
| 2025-06-25 | $1.55 | $1.58 | 175,800 | — | — |
| 2025-06-24 | $1.54 | $1.57 | 382,200 | — | — |
| 2025-06-23 | $1.54 | $1.57 | 59,700 | — | — |
| 2025-06-20 | $1.55 | $1.58 | 66,400 | — | — |
| 2025-06-18 | $1.53 | $1.56 | 63,500 | — | — |
| 2025-06-17 | $1.47 | $1.50 | 105,800 | — | — |
| 2025-06-16 | $1.52 | $1.55 | 91,700 | — | — |
| 2025-06-13 | $1.51 | $1.54 | 84,800 | — | — |
| 2025-06-12 | $1.57 | $1.60 | 76,500 | — | — |
| 2025-06-11 | $1.62 | $1.65 | 106,000 | — | — |
| 2025-06-10 | $1.65 | $1.68 | 88,500 | — | — |
| 2025-06-09 | $1.72 | $1.75 | 149,600 | — | — |
| 2025-06-06 | $1.80 | $1.83 | 114,800 | — | — |
| 2025-06-05 | $1.74 | $1.77 | 71,200 | — | — |
| 2025-06-04 | $1.69 | $1.72 | 91,100 | — | — |
| 2025-06-03 | $1.67 | $1.70 | 59,500 | — | — |
| 2025-06-02 | $1.65 | $1.68 | 62,000 | — | — |
| 2025-05-30 | $1.63 | $1.66 | 70,000 | — | — |
| 2025-05-29 | $1.58 | $1.61 | 148,600 | — | — |
| 2025-05-28 | $1.65 | $1.68 | 31,100 | — | — |
| 2025-05-27 | $1.64 | $1.67 | 47,400 | — | — |
| 2025-05-23 | $1.66 | $1.69 | 99,700 | — | — |
| 2025-05-22 | $1.71 | $1.74 | 63,400 | — | — |
| 2025-05-21 | $1.64 | $1.67 | 100,000 | — | — |
| 2025-05-20 | $1.78 | $1.81 | 141,200 | — | — |
| 2025-05-19 | $1.68 | $1.71 | 111,900 | — | — |
| 2025-05-16 | $1.69 | $1.72 | 93,300 | — | — |
| 2025-05-15 | $1.70 | $1.73 | 106,200 | — | — |
| 2025-05-14 | $1.61 | $1.64 | 221,100 | — | — |
| 2025-05-13 | $1.77 | $1.80 | 387,800 | — | — |
| 2025-05-12 | $1.82 | $1.85 | 314,000 | — | — |
| 2025-05-09 | $2.07 | $2.11 | 35,400 | — | — |
| 2025-05-08 | $2.06 | $2.10 | 56,500 | — | — |
| 2025-05-07 | $1.95 | $1.98 | 80,100 | — | — |
| 2025-05-06 | $1.97 | $2.00 | 154,100 | — | — |
| 2025-05-05 | $2.11 | $2.15 | 18,100 | — | — |
| 2025-05-02 | $2.10 | $2.14 | 102,200 | — | — |
| 2025-05-01 | $2.15 | $2.19 | 43,100 | — | — |
| 2025-04-30 | $2.14 | $2.18 | 64,900 | — | — |
| 2025-04-29 | $2.20 | $2.24 | 73,900 | — | — |
| 2025-04-28 | $2.24 | $2.28 | 37,400 | — | — |
| 2025-04-25 | $2.26 | $2.30 | 38,100 | — | — |
| 2025-04-24 | $2.26 | $2.30 | 28,200 | — | — |
| 2025-04-23 | $2.17 | $2.21 | 39,300 | — | — |
| 2025-04-22 | $2.08 | $2.12 | 48,400 | — | — |
| 2025-04-21 | $2.00 | $2.04 | 101,400 | — | — |
| 2025-04-17 | $2.06 | $2.10 | 28,800 | — | — |
| 2025-04-16 | $2.08 | $2.12 | 53,100 | — | — |
| 2025-04-15 | $2.12 | $2.16 | 45,400 | — | — |
| 2025-04-14 | $2.08 | $2.12 | 41,000 | — | — |
| 2025-04-11 | $2.06 | $2.10 | 85,200 | — | — |
| 2025-04-10 | $2.05 | $2.09 | 44,800 | — | — |
| 2025-04-09 | $2.05 | $2.09 | 94,800 | — | — |
| 2025-04-08 | $1.90 | $1.93 | 138,900 | — | — |
| 2025-04-07 | $1.90 | $1.93 | 141,000 | — | — |
| 2025-04-04 | $1.94 | $1.97 | 269,500 | — | — |
| 2025-04-03 | $2.00 | $2.04 | 148,000 | — | — |
| 2025-04-02 | $2.19 | $2.23 | 200,900 | — | — |
| 2025-04-01 | $2.20 | $2.24 | 124,900 | — | — |
| 2025-03-31 | $2.27 | $2.31 | 86,200 | — | — |
| 2025-03-28 | $2.27 | $2.31 | 100,800 | — | — |
| 2025-03-27 | $2.37 | $2.41 | 120,700 | — | — |
| 2025-03-26 | $2.32 | $2.36 | 45,000 | — | — |
| 2025-03-25 | $2.35 | $2.39 | 118,700 | — | — |
| 2025-03-24 | $2.44 | $2.48 | 176,300 | — | — |
| 2025-03-21 | $2.45 | $2.49 | 93,600 | — | — |
| 2025-03-20 | $2.47 | $2.51 | 66,900 | — | — |
| 2025-03-19 | $2.46 | $2.50 | 106,100 | — | — |
| 2025-03-18 | $2.35 | $2.39 | 46,500 | — | — |
| 2025-03-17 | $2.36 | $2.40 | 52,600 | — | — |
| 2025-03-14 | $2.33 | $2.37 | 99,000 | — | — |
| 2025-03-13 | $2.19 | $2.23 | 137,100 | — | — |
| 2025-03-12 | $2.22 | $2.26 | 171,000 | — | — |
| 2025-03-11 | $2.12 | $2.16 | 234,900 | — | — |
| 2025-03-10 | $2.15 | $2.19 | 304,300 | — | — |
| 2025-03-07 | $2.41 | $2.45 | 262,400 | — | — |
| 2025-03-06 | $2.27 | $2.31 | 117,300 | — | — |
| 2025-03-05 | $2.45 | $2.49 | 207,200 | — | — |
| 2025-03-04 | $2.45 | $2.49 | 478,700 | — | — |
| 2025-03-03 | $2.41 | $2.45 | 195,400 | — | — |
| 2025-02-28 | $2.71 | $2.76 | 159,800 | — | — |
| 2025-02-27 | $2.62 | $2.67 | 350,500 | — | — |
| 2025-02-26 | $2.85 | $2.90 | 317,700 | — | — |
| 2025-02-25 | $2.88 | $2.93 | 216,600 | — | — |
| 2025-02-24 | $2.90 | $2.95 | 354,900 | — | — |
| 2025-02-21 | $3.18 | $3.24 | 217,600 | — | — |
| 2025-02-20 | $3.32 | $3.38 | 161,600 | — | — |
| 2025-02-19 | $3.47 | $3.53 | 195,900 | — | — |
| 2025-02-18 | $3.48 | $3.54 | 276,800 | — | — |
| 2025-02-14 | $3.38 | $3.44 | 226,300 | — | — |
| 2025-02-13 | $3.56 | $3.62 | 196,300 | — | — |
| 2025-02-12 | $3.53 | $3.59 | 819,900 | — | — |
| 2025-02-11 | $2.91 | $2.96 | 272,300 | — | — |
| 2025-02-10 | $2.92 | $2.97 | 122,800 | — | — |
| 2025-02-07 | $3.10 | $3.15 | 107,500 | — | — |
| 2025-02-06 | $3.16 | $3.22 | 83,900 | — | — |
| 2025-02-05 | $3.14 | $3.20 | 137,700 | — | — |
| 2025-02-04 | $3.09 | $3.14 | 130,300 | — | — |
| 2025-02-03 | $3.06 | $3.11 | 52,100 | — | — |
| 2025-01-31 | $3.05 | $3.10 | 121,800 | — | — |
| 2025-01-30 | $3.05 | $3.10 | 90,300 | — | — |
| 2025-01-29 | $3.04 | $3.09 | 49,400 | — | — |
| 2025-01-28 | $3.05 | $3.10 | 73,100 | — | — |
| 2025-01-27 | $3.10 | $3.15 | 189,700 | — | — |
| 2025-01-24 | $3.01 | $3.06 | 86,200 | — | — |
| 2025-01-23 | $3.06 | $3.11 | 86,000 | — | — |
| 2025-01-22 | $3.09 | $3.14 | 192,500 | — | — |
| 2025-01-21 | $2.88 | $2.93 | 233,500 | — | — |
| 2025-01-17 | $2.92 | $2.97 | 241,700 | — | — |
| 2025-01-16 | $2.89 | $2.94 | 457,200 | — | — |
| 2025-01-15 | $2.67 | $2.72 | 56,900 | — | — |
| 2025-01-14 | $2.66 | $2.71 | 140,300 | — | — |
| 2025-01-13 | $2.73 | $2.78 | 110,800 | — | — |
| 2025-01-10 | $2.70 | $2.75 | 195,500 | — | — |
| 2025-01-08 | $2.83 | $2.88 | 128,600 | — | — |
| 2025-01-07 | $2.79 | $2.84 | 160,900 | — | — |
| 2025-01-06 | $2.85 | $2.90 | 84,800 | — | — |
| 2025-01-03 | $2.82 | $2.87 | 137,700 | — | — |
| 2025-01-02 | $2.72 | $2.77 | 125,700 | — | — |