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
- 2008-09-18 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 | $5.58 | $5.58 | 2,063,900 | — | — |
| 2025-12-30 | $5.49 | $5.49 | 3,665,100 | — | — |
| 2025-12-29 | $5.46 | $5.46 | 2,630,900 | — | — |
| 2025-12-26 | $5.54 | $5.54 | 2,212,900 | — | — |
| 2025-12-24 | $5.65 | $5.65 | 1,191,300 | — | — |
| 2025-12-23 | $5.56 | $5.56 | 3,577,300 | — | — |
| 2025-12-22 | $5.48 | $5.48 | 2,461,900 | — | — |
| 2025-12-19 | $5.42 | $5.42 | 9,362,100 | — | — |
| 2025-12-18 | $4.95 | $4.95 | 2,658,100 | — | — |
| 2025-12-17 | $4.70 | $4.70 | 2,688,400 | — | — |
| 2025-12-16 | $4.73 | $4.73 | 1,414,400 | — | — |
| 2025-12-15 | $4.80 | $4.80 | 4,796,700 | — | — |
| 2025-12-12 | $5.30 | $5.30 | 4,139,500 | — | — |
| 2025-12-11 | $5.45 | $5.45 | 2,905,200 | — | — |
| 2025-12-10 | $5.16 | $5.16 | 2,391,300 | — | — |
| 2025-12-09 | $5.41 | $5.41 | 1,889,000 | — | — |
| 2025-12-08 | $5.35 | $5.35 | 1,785,300 | — | — |
| 2025-12-05 | $5.14 | $5.14 | 1,647,800 | — | — |
| 2025-12-04 | $5.23 | $5.23 | 1,867,900 | — | — |
| 2025-12-03 | $5.20 | $5.20 | 1,935,700 | — | — |
| 2025-12-02 | $5.34 | $5.34 | 1,862,700 | — | — |
| 2025-12-01 | $5.49 | $5.49 | 2,352,400 | — | — |
| 2025-11-28 | $5.56 | $5.56 | 2,009,500 | — | — |
| 2025-11-26 | $5.48 | $5.48 | 2,689,800 | — | — |
| 2025-11-25 | $5.19 | $5.19 | 3,628,000 | — | — |
| 2025-11-24 | $4.77 | $4.77 | 2,707,200 | — | — |
| 2025-11-21 | $4.89 | $4.89 | 3,393,200 | — | — |
| 2025-11-20 | $5.20 | $5.20 | 5,469,500 | — | — |
| 2025-11-19 | $5.43 | $5.43 | 8,481,800 | — | — |
| 2025-11-18 | $4.79 | $4.79 | 2,799,500 | — | — |
| 2025-11-17 | $4.72 | $4.72 | 7,677,000 | — | — |
| 2025-11-14 | $4.47 | $4.47 | 3,057,500 | — | — |
| 2025-11-13 | $4.35 | $4.35 | 5,142,300 | — | — |
| 2025-11-12 | $4.19 | $4.19 | 2,470,900 | — | — |
| 2025-11-11 | $4.07 | $4.07 | 2,404,500 | — | — |
| 2025-11-10 | $4.25 | $4.25 | 2,939,900 | — | — |
| 2025-11-07 | $3.89 | $3.89 | 2,683,100 | — | — |
| 2025-11-06 | $3.73 | $3.73 | 1,667,000 | — | — |
| 2025-11-05 | $3.73 | $3.73 | 1,949,100 | — | — |
| 2025-11-04 | $3.72 | $3.72 | 2,741,500 | — | — |
| 2025-11-03 | $4.02 | $4.02 | 3,412,600 | — | — |
| 2025-10-31 | $4.21 | $4.21 | 2,176,700 | — | — |
| 2025-10-30 | $4.25 | $4.25 | 2,274,100 | — | — |
| 2025-10-29 | $4.28 | $4.28 | 2,625,200 | — | — |
| 2025-10-28 | $4.21 | $4.21 | 2,582,200 | — | — |
| 2025-10-27 | $4.53 | $4.53 | 4,409,200 | — | — |
| 2025-10-24 | $4.48 | $4.48 | 5,663,500 | — | — |
| 2025-10-23 | $4.10 | $4.10 | 2,153,800 | — | — |
| 2025-10-22 | $3.99 | $3.99 | 3,498,800 | — | — |
| 2025-10-21 | $4.09 | $4.09 | 2,541,100 | — | — |
| 2025-10-20 | $4.17 | $4.17 | 3,108,600 | — | — |
| 2025-10-17 | $4.05 | $4.05 | 3,368,100 | — | — |
| 2025-10-16 | $4.12 | $4.12 | 6,050,200 | — | — |
| 2025-10-15 | $4.84 | $4.84 | 7,465,300 | — | — |
| 2025-10-14 | $5.19 | $5.19 | 6,218,300 | — | — |
| 2025-10-13 | $5.42 | $5.42 | 7,463,000 | — | — |
| 2025-10-10 | $4.47 | $4.47 | 6,205,000 | — | — |
| 2025-10-09 | $4.85 | $4.85 | 5,121,400 | — | — |
| 2025-10-08 | $4.84 | $4.84 | 7,026,600 | — | — |
| 2025-10-07 | $5.07 | $5.07 | 12,044,600 | — | — |
| 2025-10-06 | $4.42 | $4.42 | 8,056,600 | — | — |
| 2025-10-03 | $4.13 | $4.13 | 5,180,800 | — | — |
| 2025-10-02 | $3.72 | $3.72 | 2,622,000 | — | — |
| 2025-10-01 | $3.61 | $3.61 | 3,938,600 | — | — |
| 2025-09-30 | $3.34 | $3.34 | 2,532,300 | — | — |
| 2025-09-29 | $3.43 | $3.43 | 2,712,100 | — | — |
| 2025-09-26 | $3.54 | $3.54 | 4,224,200 | — | — |
| 2025-09-25 | $3.84 | $3.84 | 7,526,400 | — | — |
| 2025-09-24 | $3.44 | $3.44 | 6,389,800 | — | — |
| 2025-09-23 | $3.20 | $3.20 | 2,186,200 | — | — |
| 2025-09-22 | $3.40 | $3.40 | 1,482,200 | — | — |
| 2025-09-19 | $3.28 | $3.28 | 2,955,700 | — | — |
| 2025-09-18 | $3.29 | $3.29 | 1,554,500 | — | — |
| 2025-09-17 | $3.22 | $3.22 | 1,258,000 | — | — |
| 2025-09-16 | $3.21 | $3.21 | 1,119,300 | — | — |
| 2025-09-15 | $3.21 | $3.21 | 1,985,000 | — | — |
| 2025-09-12 | $3.02 | $3.02 | 1,299,900 | — | — |
| 2025-09-11 | $3.12 | $3.12 | 877,700 | — | — |
| 2025-09-10 | $3.16 | $3.16 | 1,863,500 | — | — |
| 2025-09-09 | $3.07 | $3.07 | 1,990,700 | — | — |
| 2025-09-08 | $3.30 | $3.30 | 1,596,400 | — | — |
| 2025-09-05 | $3.53 | $3.53 | 1,954,500 | — | — |
| 2025-09-04 | $3.33 | $3.33 | 839,500 | — | — |
| 2025-09-03 | $3.37 | $3.37 | 990,700 | — | — |
| 2025-09-02 | $3.31 | $3.31 | 1,172,500 | — | — |
| 2025-08-29 | $3.42 | $3.42 | 1,080,800 | — | — |
| 2025-08-28 | $3.43 | $3.43 | 1,648,100 | — | — |
| 2025-08-27 | $3.23 | $3.23 | 1,743,600 | — | — |
| 2025-08-26 | $3.21 | $3.21 | 1,005,000 | — | — |
| 2025-08-25 | $3.25 | $3.25 | 1,694,100 | — | — |
| 2025-08-22 | $3.22 | $3.22 | 842,100 | — | — |
| 2025-08-21 | $3.14 | $3.14 | 1,205,200 | — | — |
| 2025-08-20 | $3.10 | $3.10 | 1,604,800 | — | — |
| 2025-08-19 | $3.22 | $3.22 | 1,432,200 | — | — |
| 2025-08-18 | $3.29 | $3.29 | 1,415,500 | — | — |
| 2025-08-15 | $3.32 | $3.32 | 1,074,400 | — | — |
| 2025-08-14 | $3.37 | $3.37 | 1,552,500 | — | — |
| 2025-08-13 | $3.46 | $3.46 | 2,248,900 | — | — |
| 2025-08-12 | $3.62 | $3.62 | 3,238,300 | — | — |
| 2025-08-11 | $3.67 | $3.67 | 9,238,400 | — | — |
| 2025-08-08 | $2.81 | $2.81 | 1,199,800 | — | — |
| 2025-08-07 | $2.69 | $2.69 | 1,423,600 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 1,392,000 | — | — |
| 2025-08-05 | $2.71 | $2.71 | 1,372,300 | — | — |
| 2025-08-04 | $2.55 | $2.55 | 877,400 | — | — |
| 2025-08-01 | $2.62 | $2.62 | 1,013,200 | — | — |
| 2025-07-31 | $2.65 | $2.65 | 1,086,400 | — | — |
| 2025-07-30 | $2.70 | $2.70 | 1,994,700 | — | — |
| 2025-07-29 | $2.85 | $2.85 | 1,586,300 | — | — |
| 2025-07-28 | $2.95 | $2.95 | 2,283,700 | — | — |
| 2025-07-25 | $3.23 | $3.23 | 2,895,500 | — | — |
| 2025-07-24 | $3.05 | $3.05 | 2,599,000 | — | — |
| 2025-07-23 | $2.90 | $2.90 | 1,225,300 | — | — |
| 2025-07-22 | $2.99 | $2.99 | 1,913,000 | — | — |
| 2025-07-21 | $2.80 | $2.80 | 1,724,300 | — | — |
| 2025-07-18 | $2.73 | $2.73 | 1,259,400 | — | — |
| 2025-07-17 | $2.77 | $2.77 | 1,999,500 | — | — |
| 2025-07-16 | $2.54 | $2.54 | 1,355,000 | — | — |
| 2025-07-15 | $2.56 | $2.56 | 1,728,500 | — | — |
| 2025-07-14 | $2.53 | $2.53 | 940,200 | — | — |
| 2025-07-11 | $2.52 | $2.52 | 1,348,600 | — | — |
| 2025-07-10 | $2.43 | $2.43 | 2,408,000 | — | — |
| 2025-07-09 | $2.35 | $2.35 | 1,068,200 | — | — |
| 2025-07-08 | $2.34 | $2.34 | 1,984,800 | — | — |
| 2025-07-07 | $2.25 | $2.25 | 968,200 | — | — |
| 2025-07-03 | $2.32 | $2.32 | 756,600 | — | — |
| 2025-07-02 | $2.34 | $2.34 | 2,555,400 | — | — |
| 2025-07-01 | $2.10 | $2.10 | 1,224,700 | — | — |
| 2025-06-30 | $2.08 | $2.08 | 705,500 | — | — |
| 2025-06-27 | $2.14 | $2.14 | 1,726,000 | — | — |
| 2025-06-26 | $2.13 | $2.13 | 1,670,000 | — | — |
| 2025-06-25 | $1.97 | $1.97 | 451,800 | — | — |
| 2025-06-24 | $1.97 | $1.97 | 892,700 | — | — |
| 2025-06-23 | $1.95 | $1.95 | 800,800 | — | — |
| 2025-06-20 | $1.91 | $1.91 | 1,238,300 | — | — |
| 2025-06-18 | $2.02 | $2.02 | 909,200 | — | — |
| 2025-06-17 | $2.07 | $2.07 | 998,400 | — | — |
| 2025-06-16 | $2.08 | $2.08 | 852,700 | — | — |
| 2025-06-13 | $2.01 | $2.01 | 726,500 | — | — |
| 2025-06-12 | $2.02 | $2.02 | 434,700 | — | — |
| 2025-06-11 | $2.01 | $2.01 | 1,493,600 | — | — |
| 2025-06-10 | $1.96 | $1.96 | 565,000 | — | — |
| 2025-06-09 | $1.98 | $1.98 | 655,600 | — | — |
| 2025-06-06 | $1.95 | $1.95 | 769,600 | — | — |
| 2025-06-05 | $1.94 | $1.94 | 869,000 | — | — |
| 2025-06-04 | $1.91 | $1.91 | 849,000 | — | — |
| 2025-06-03 | $1.88 | $1.88 | 1,411,200 | — | — |
| 2025-06-02 | $1.75 | $1.75 | 925,400 | — | — |
| 2025-05-30 | $1.73 | $1.73 | 1,922,300 | — | — |
| 2025-05-29 | $1.79 | $1.79 | 963,000 | — | — |
| 2025-05-28 | $1.78 | $1.78 | 1,460,800 | — | — |
| 2025-05-27 | $1.80 | $1.80 | 1,293,600 | — | — |
| 2025-05-23 | $1.85 | $1.85 | 898,900 | — | — |
| 2025-05-22 | $1.82 | $1.82 | 1,299,600 | — | — |
| 2025-05-21 | $1.82 | $1.82 | 1,722,200 | — | — |
| 2025-05-20 | $1.91 | $1.91 | 751,200 | — | — |
| 2025-05-19 | $1.91 | $1.91 | 646,200 | — | — |
| 2025-05-16 | $1.95 | $1.95 | 698,500 | — | — |
| 2025-05-15 | $1.94 | $1.94 | 1,610,100 | — | — |
| 2025-05-14 | $2.05 | $2.05 | 1,060,600 | — | — |
| 2025-05-13 | $2.10 | $2.10 | 758,400 | — | — |
| 2025-05-12 | $2.11 | $2.11 | 949,500 | — | — |
| 2025-05-09 | $2.13 | $2.13 | 504,000 | — | — |
| 2025-05-08 | $2.11 | $2.11 | 596,400 | — | — |
| 2025-05-07 | $2.03 | $2.03 | 560,800 | — | — |
| 2025-05-06 | $2.03 | $2.03 | 404,500 | — | — |
| 2025-05-05 | $2.03 | $2.03 | 510,700 | — | — |
| 2025-05-02 | $2.06 | $2.06 | 545,100 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 458,100 | — | — |
| 2025-04-30 | $2.05 | $2.05 | 543,000 | — | — |
| 2025-04-29 | $2.10 | $2.10 | 626,300 | — | — |
| 2025-04-28 | $2.12 | $2.12 | 457,000 | — | — |
| 2025-04-25 | $2.12 | $2.12 | 547,700 | — | — |
| 2025-04-24 | $2.14 | $2.14 | 647,200 | — | — |
| 2025-04-23 | $1.99 | $1.99 | 767,900 | — | — |
| 2025-04-22 | $2.02 | $2.02 | 561,100 | — | — |
| 2025-04-21 | $1.97 | $1.97 | 647,300 | — | — |
| 2025-04-17 | $2.04 | $2.04 | 735,900 | — | — |
| 2025-04-16 | $2.06 | $2.06 | 652,100 | — | — |
| 2025-04-15 | $2.06 | $2.06 | 594,600 | — | — |
| 2025-04-14 | $2.13 | $2.13 | 729,400 | — | — |
| 2025-04-11 | $2.08 | $2.08 | 661,600 | — | — |
| 2025-04-10 | $1.99 | $1.99 | 788,000 | — | — |
| 2025-04-09 | $2.03 | $2.03 | 1,248,600 | — | — |
| 2025-04-08 | $1.76 | $1.76 | 1,390,300 | — | — |
| 2025-04-07 | $1.87 | $1.87 | 1,391,600 | — | — |
| 2025-04-04 | $1.91 | $1.91 | 1,604,100 | — | — |
| 2025-04-03 | $2.03 | $2.03 | 1,101,900 | — | — |
| 2025-04-02 | $2.14 | $2.14 | 640,500 | — | — |
| 2025-04-01 | $2.16 | $2.16 | 425,600 | — | — |
| 2025-03-31 | $2.14 | $2.14 | 792,200 | — | — |
| 2025-03-28 | $2.15 | $2.15 | 1,039,900 | — | — |
| 2025-03-27 | $2.30 | $2.30 | 1,274,700 | — | — |
| 2025-03-26 | $2.27 | $2.27 | 584,600 | — | — |
| 2025-03-25 | $2.29 | $2.29 | 776,700 | — | — |
| 2025-03-24 | $2.34 | $2.34 | 626,800 | — | — |
| 2025-03-21 | $2.34 | $2.34 | 970,500 | — | — |
| 2025-03-20 | $2.45 | $2.45 | 778,100 | — | — |
| 2025-03-19 | $2.47 | $2.47 | 910,500 | — | — |
| 2025-03-18 | $2.51 | $2.51 | 2,752,200 | — | — |
| 2025-03-17 | $2.30 | $2.30 | 799,700 | — | — |
| 2025-03-14 | $2.23 | $2.23 | 606,700 | — | — |
| 2025-03-13 | $2.18 | $2.18 | 561,700 | — | — |
| 2025-03-12 | $2.19 | $2.19 | 514,400 | — | — |
| 2025-03-11 | $2.15 | $2.15 | 992,700 | — | — |
| 2025-03-10 | $2.13 | $2.13 | 1,244,400 | — | — |
| 2025-03-07 | $2.25 | $2.25 | 1,182,300 | — | — |
| 2025-03-06 | $2.29 | $2.29 | 791,900 | — | — |
| 2025-03-05 | $2.33 | $2.33 | 1,087,700 | — | — |
| 2025-03-04 | $2.09 | $2.09 | 1,054,600 | — | — |
| 2025-03-03 | $2.05 | $2.05 | 1,012,700 | — | — |
| 2025-02-28 | $2.20 | $2.20 | 991,300 | — | — |
| 2025-02-27 | $2.23 | $2.23 | 1,332,700 | — | — |
| 2025-02-26 | $2.32 | $2.32 | 983,300 | — | — |
| 2025-02-25 | $2.34 | $2.34 | 1,436,000 | — | — |
| 2025-02-24 | $2.41 | $2.41 | 929,400 | — | — |
| 2025-02-21 | $2.46 | $2.46 | 1,169,400 | — | — |
| 2025-02-20 | $2.59 | $2.59 | 990,700 | — | — |
| 2025-02-19 | $2.55 | $2.55 | 577,600 | — | — |
| 2025-02-18 | $2.64 | $2.64 | 739,000 | — | — |
| 2025-02-14 | $2.57 | $2.57 | 853,100 | — | — |
| 2025-02-13 | $2.60 | $2.60 | 635,900 | — | — |
| 2025-02-12 | $2.51 | $2.51 | 1,217,600 | — | — |
| 2025-02-11 | $2.39 | $2.39 | 1,145,900 | — | — |
| 2025-02-10 | $2.52 | $2.52 | 737,100 | — | — |
| 2025-02-07 | $2.50 | $2.50 | 931,800 | — | — |
| 2025-02-06 | $2.54 | $2.54 | 772,200 | — | — |
| 2025-02-05 | $2.60 | $2.60 | 1,027,700 | — | — |
| 2025-02-04 | $2.58 | $2.58 | 697,300 | — | — |
| 2025-02-03 | $2.47 | $2.47 | 1,085,200 | — | — |
| 2025-01-31 | $2.60 | $2.60 | 1,177,700 | — | — |
| 2025-01-30 | $2.63 | $2.63 | 671,300 | — | — |
| 2025-01-29 | $2.63 | $2.63 | 1,451,500 | — | — |
| 2025-01-28 | $2.73 | $2.73 | 1,320,700 | — | — |
| 2025-01-27 | $2.77 | $2.77 | 796,500 | — | — |
| 2025-01-24 | $2.74 | $2.74 | 1,459,800 | — | — |
| 2025-01-23 | $2.79 | $2.79 | 987,000 | — | — |
| 2025-01-22 | $2.73 | $2.73 | 1,773,100 | — | — |
| 2025-01-21 | $2.86 | $2.86 | 1,167,500 | — | — |
| 2025-01-17 | $3.00 | $3.00 | 727,300 | — | — |
| 2025-01-16 | $2.99 | $2.99 | 555,500 | — | — |
| 2025-01-15 | $2.96 | $2.96 | 543,900 | — | — |
| 2025-01-14 | $2.93 | $2.93 | 843,900 | — | — |
| 2025-01-13 | $2.86 | $2.86 | 756,200 | — | — |
| 2025-01-10 | $2.89 | $2.89 | 851,600 | — | — |
| 2025-01-08 | $2.98 | $2.98 | 1,078,300 | — | — |
| 2025-01-07 | $3.07 | $3.07 | 1,234,500 | — | — |
| 2025-01-06 | $3.10 | $3.10 | 1,576,500 | — | — |
| 2025-01-03 | $2.86 | $2.86 | 755,000 | — | — |
| 2025-01-02 | $2.78 | $2.78 | 1,719,000 | — | — |