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
- 2011-03-11 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 | $2.55 | $2.55 | 311,900 | — | — |
| 2025-12-30 | $2.61 | $2.61 | 267,500 | — | — |
| 2025-12-29 | $2.58 | $2.58 | 228,100 | — | — |
| 2025-12-26 | $2.64 | $2.64 | 250,700 | — | — |
| 2025-12-24 | $2.69 | $2.69 | 138,100 | — | — |
| 2025-12-23 | $2.70 | $2.70 | 238,900 | — | — |
| 2025-12-22 | $2.75 | $2.75 | 436,400 | — | — |
| 2025-12-19 | $2.72 | $2.72 | 549,200 | — | — |
| 2025-12-18 | $2.61 | $2.61 | 151,800 | — | — |
| 2025-12-17 | $2.56 | $2.56 | 130,500 | — | — |
| 2025-12-16 | $2.57 | $2.57 | 141,200 | — | — |
| 2025-12-15 | $2.63 | $2.63 | 187,900 | — | — |
| 2025-12-12 | $2.71 | $2.71 | 239,700 | — | — |
| 2025-12-11 | $2.93 | $2.93 | 213,000 | — | — |
| 2025-12-10 | $2.95 | $2.95 | 220,500 | — | — |
| 2025-12-09 | $2.97 | $2.97 | 312,500 | — | — |
| 2025-12-08 | $2.93 | $2.93 | 306,500 | — | — |
| 2025-12-05 | $2.99 | $2.99 | 559,100 | — | — |
| 2025-12-04 | $3.00 | $3.00 | 742,400 | — | — |
| 2025-12-03 | $2.96 | $2.96 | 595,100 | — | — |
| 2025-12-02 | $2.81 | $2.81 | 430,700 | — | — |
| 2025-12-01 | $2.71 | $2.71 | 401,000 | — | — |
| 2025-11-28 | $2.64 | $2.64 | 355,900 | — | — |
| 2025-11-26 | $2.65 | $2.65 | 882,600 | — | — |
| 2025-11-25 | $2.38 | $2.38 | 360,500 | — | — |
| 2025-11-24 | $2.39 | $2.39 | 1,443,400 | — | — |
| 2025-11-21 | $2.30 | $2.30 | 548,900 | — | — |
| 2025-11-20 | $2.27 | $2.27 | 773,500 | — | — |
| 2025-11-19 | $2.32 | $2.32 | 614,600 | — | — |
| 2025-11-18 | $2.30 | $2.30 | 592,100 | — | — |
| 2025-11-17 | $2.35 | $2.35 | 497,100 | — | — |
| 2025-11-14 | $2.33 | $2.33 | 688,600 | — | — |
| 2025-11-13 | $2.32 | $2.32 | 592,700 | — | — |
| 2025-11-12 | $2.41 | $2.41 | 416,400 | — | — |
| 2025-11-11 | $2.32 | $2.32 | 301,200 | — | — |
| 2025-11-10 | $2.30 | $2.30 | 327,600 | — | — |
| 2025-11-07 | $2.27 | $2.27 | 601,700 | — | — |
| 2025-11-06 | $2.41 | $2.41 | 594,600 | — | — |
| 2025-11-05 | $2.56 | $2.56 | 815,500 | — | — |
| 2025-11-04 | $2.85 | $2.85 | 1,213,900 | — | — |
| 2025-11-03 | $3.11 | $3.11 | 962,900 | — | — |
| 2025-10-31 | $3.10 | $3.10 | 247,200 | — | — |
| 2025-10-30 | $2.99 | $2.99 | 271,200 | — | — |
| 2025-10-29 | $3.04 | $3.04 | 266,600 | — | — |
| 2025-10-28 | $3.04 | $3.04 | 299,000 | — | — |
| 2025-10-27 | $3.15 | $3.15 | 402,700 | — | — |
| 2025-10-24 | $3.07 | $3.07 | 366,300 | — | — |
| 2025-10-23 | $3.09 | $3.09 | 246,200 | — | — |
| 2025-10-22 | $3.01 | $3.01 | 315,400 | — | — |
| 2025-10-21 | $3.02 | $3.02 | 417,200 | — | — |
| 2025-10-20 | $3.03 | $3.03 | 244,900 | — | — |
| 2025-10-17 | $3.01 | $3.01 | 162,900 | — | — |
| 2025-10-16 | $3.09 | $3.09 | 188,400 | — | — |
| 2025-10-15 | $3.14 | $3.14 | 106,700 | — | — |
| 2025-10-14 | $3.05 | $3.05 | 151,600 | — | — |
| 2025-10-13 | $3.05 | $3.05 | 164,600 | — | — |
| 2025-10-10 | $3.00 | $3.00 | 238,200 | — | — |
| 2025-10-09 | $3.15 | $3.15 | 165,700 | — | — |
| 2025-10-08 | $3.15 | $3.15 | 135,200 | — | — |
| 2025-10-07 | $3.11 | $3.11 | 237,700 | — | — |
| 2025-10-06 | $3.24 | $3.24 | 252,800 | — | — |
| 2025-10-03 | $3.20 | $3.20 | 156,300 | — | — |
| 2025-10-02 | $3.22 | $3.22 | 152,500 | — | — |
| 2025-10-01 | $3.17 | $3.17 | 180,600 | — | — |
| 2025-09-30 | $3.13 | $3.13 | 168,300 | — | — |
| 2025-09-29 | $3.17 | $3.17 | 657,000 | — | — |
| 2025-09-26 | $3.25 | $3.25 | 140,900 | — | — |
| 2025-09-25 | $3.19 | $3.19 | 326,400 | — | — |
| 2025-09-24 | $3.28 | $3.28 | 225,300 | — | — |
| 2025-09-23 | $3.25 | $3.25 | 234,900 | — | — |
| 2025-09-22 | $3.25 | $3.25 | 246,000 | — | — |
| 2025-09-19 | $3.26 | $3.26 | 262,900 | — | — |
| 2025-09-18 | $3.33 | $3.33 | 233,000 | — | — |
| 2025-09-17 | $3.24 | $3.24 | 289,200 | — | — |
| 2025-09-16 | $3.17 | $3.17 | 214,200 | — | — |
| 2025-09-15 | $3.17 | $3.17 | 244,000 | — | — |
| 2025-09-12 | $3.11 | $3.11 | 199,600 | — | — |
| 2025-09-11 | $3.06 | $3.06 | 159,000 | — | — |
| 2025-09-10 | $3.06 | $3.06 | 241,400 | — | — |
| 2025-09-09 | $3.02 | $3.02 | 173,200 | — | — |
| 2025-09-08 | $3.02 | $3.02 | 175,700 | — | — |
| 2025-09-05 | $2.97 | $2.97 | 245,800 | — | — |
| 2025-09-04 | $2.95 | $2.95 | 164,400 | — | — |
| 2025-09-03 | $2.97 | $2.97 | 220,700 | — | — |
| 2025-09-02 | $3.06 | $3.06 | 196,200 | — | — |
| 2025-08-29 | $3.15 | $3.15 | 222,600 | — | — |
| 2025-08-28 | $3.14 | $3.14 | 361,200 | — | — |
| 2025-08-27 | $3.17 | $3.17 | 770,800 | — | — |
| 2025-08-26 | $2.88 | $2.88 | 319,200 | — | — |
| 2025-08-25 | $2.84 | $2.84 | 312,500 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 251,700 | — | — |
| 2025-08-21 | $2.72 | $2.72 | 216,800 | — | — |
| 2025-08-20 | $2.68 | $2.68 | 266,200 | — | — |
| 2025-08-19 | $2.79 | $2.79 | 210,800 | — | — |
| 2025-08-18 | $2.89 | $2.89 | 199,700 | — | — |
| 2025-08-15 | $2.93 | $2.93 | 286,300 | — | — |
| 2025-08-14 | $2.98 | $2.98 | 252,300 | — | — |
| 2025-08-13 | $2.97 | $2.97 | 805,300 | — | — |
| 2025-08-12 | $2.93 | $2.93 | 801,000 | — | — |
| 2025-08-11 | $2.68 | $2.68 | 666,600 | — | — |
| 2025-08-08 | $2.70 | $2.70 | 385,300 | — | — |
| 2025-08-07 | $2.72 | $2.72 | 393,200 | — | — |
| 2025-08-06 | $2.75 | $2.75 | 404,500 | — | — |
| 2025-08-05 | $2.83 | $2.83 | 268,100 | — | — |
| 2025-08-04 | $2.84 | $2.84 | 628,500 | — | — |
| 2025-08-01 | $2.96 | $2.96 | 1,291,500 | — | — |
| 2025-07-31 | $4.10 | $4.10 | 292,000 | — | — |
| 2025-07-30 | $4.26 | $4.26 | 187,600 | — | — |
| 2025-07-29 | $4.20 | $4.20 | 78,200 | — | — |
| 2025-07-28 | $4.22 | $4.22 | 107,400 | — | — |
| 2025-07-25 | $4.14 | $4.14 | 133,300 | — | — |
| 2025-07-24 | $4.11 | $4.11 | 140,800 | — | — |
| 2025-07-23 | $4.26 | $4.26 | 161,500 | — | — |
| 2025-07-22 | $4.25 | $4.25 | 152,400 | — | — |
| 2025-07-21 | $4.40 | $4.40 | 259,700 | — | — |
| 2025-07-18 | $4.32 | $4.32 | 408,900 | — | — |
| 2025-07-17 | $4.15 | $4.15 | 395,200 | — | — |
| 2025-07-16 | $3.95 | $3.95 | 102,000 | — | — |
| 2025-07-15 | $3.89 | $3.89 | 103,800 | — | — |
| 2025-07-14 | $3.82 | $3.82 | 177,300 | — | — |
| 2025-07-11 | $4.03 | $4.03 | 46,500 | — | — |
| 2025-07-10 | $4.08 | $4.08 | 104,600 | — | — |
| 2025-07-09 | $4.10 | $4.10 | 99,100 | — | — |
| 2025-07-08 | $4.03 | $4.03 | 137,900 | — | — |
| 2025-07-07 | $3.92 | $3.92 | 207,200 | — | — |
| 2025-07-03 | $4.11 | $4.11 | 47,800 | — | — |
| 2025-07-02 | $4.03 | $4.03 | 65,800 | — | — |
| 2025-07-01 | $4.07 | $4.07 | 135,000 | — | — |
| 2025-06-30 | $3.98 | $3.98 | 69,300 | — | — |
| 2025-06-27 | $4.05 | $4.05 | 96,800 | — | — |
| 2025-06-26 | $4.03 | $4.03 | 87,100 | — | — |
| 2025-06-25 | $4.08 | $4.08 | 189,700 | — | — |
| 2025-06-24 | $3.91 | $3.91 | 116,200 | — | — |
| 2025-06-23 | $3.80 | $3.80 | 92,300 | — | — |
| 2025-06-20 | $3.79 | $3.79 | 353,100 | — | — |
| 2025-06-18 | $3.85 | $3.85 | 151,400 | — | — |
| 2025-06-17 | $3.85 | $3.85 | 105,100 | — | — |
| 2025-06-16 | $3.93 | $3.93 | 170,800 | — | — |
| 2025-06-13 | $3.84 | $3.84 | 138,900 | — | — |
| 2025-06-12 | $3.94 | $3.94 | 179,200 | — | — |
| 2025-06-11 | $3.93 | $3.93 | 269,400 | — | — |
| 2025-06-10 | $3.80 | $3.80 | 165,400 | — | — |
| 2025-06-09 | $3.82 | $3.82 | 285,000 | — | — |
| 2025-06-06 | $3.70 | $3.70 | 126,800 | — | — |
| 2025-06-05 | $3.72 | $3.72 | 166,100 | — | — |
| 2025-06-04 | $3.81 | $3.81 | 122,300 | — | — |
| 2025-06-03 | $3.80 | $3.80 | 183,900 | — | — |
| 2025-06-02 | $3.68 | $3.68 | 192,900 | — | — |
| 2025-05-30 | $3.61 | $3.61 | 181,900 | — | — |
| 2025-05-29 | $3.70 | $3.70 | 125,100 | — | — |
| 2025-05-28 | $3.63 | $3.63 | 138,300 | — | — |
| 2025-05-27 | $3.68 | $3.68 | 145,600 | — | — |
| 2025-05-23 | $3.68 | $3.68 | 212,000 | — | — |
| 2025-05-22 | $3.91 | $3.91 | 163,400 | — | — |
| 2025-05-21 | $3.90 | $3.90 | 219,900 | — | — |
| 2025-05-20 | $4.05 | $4.05 | 217,100 | — | — |
| 2025-05-19 | $4.10 | $4.10 | 523,900 | — | — |
| 2025-05-16 | $4.14 | $4.14 | 824,300 | — | — |
| 2025-05-15 | $3.96 | $3.96 | 1,117,700 | — | — |
| 2025-05-14 | $3.65 | $3.65 | 1,004,300 | — | — |
| 2025-05-13 | $3.26 | $3.26 | 616,200 | — | — |
| 2025-05-12 | $3.34 | $3.34 | 501,500 | — | — |
| 2025-05-09 | $3.25 | $3.25 | 218,700 | — | — |
| 2025-05-08 | $3.28 | $3.28 | 232,400 | — | — |
| 2025-05-07 | $3.21 | $3.21 | 209,100 | — | — |
| 2025-05-06 | $3.02 | $3.02 | 231,800 | — | — |
| 2025-05-05 | $3.02 | $3.02 | 152,200 | — | — |
| 2025-05-02 | $3.15 | $3.15 | 189,200 | — | — |
| 2025-05-01 | $3.00 | $3.00 | 229,400 | — | — |
| 2025-04-30 | $3.14 | $3.14 | 96,800 | — | — |
| 2025-04-29 | $3.15 | $3.15 | 44,300 | — | — |
| 2025-04-28 | $3.21 | $3.21 | 133,700 | — | — |
| 2025-04-25 | $3.23 | $3.23 | 101,000 | — | — |
| 2025-04-24 | $3.25 | $3.25 | 210,700 | — | — |
| 2025-04-23 | $3.05 | $3.05 | 223,600 | — | — |
| 2025-04-22 | $3.00 | $3.00 | 312,400 | — | — |
| 2025-04-21 | $2.97 | $2.97 | 180,700 | — | — |
| 2025-04-17 | $2.90 | $2.90 | 185,600 | — | — |
| 2025-04-16 | $2.90 | $2.90 | 298,000 | — | — |
| 2025-04-15 | $2.93 | $2.93 | 337,600 | — | — |
| 2025-04-14 | $2.85 | $2.85 | 176,200 | — | — |
| 2025-04-11 | $2.80 | $2.80 | 174,500 | — | — |
| 2025-04-10 | $2.78 | $2.78 | 305,200 | — | — |
| 2025-04-09 | $2.92 | $2.92 | 684,100 | — | — |
| 2025-04-08 | $2.65 | $2.65 | 571,500 | — | — |
| 2025-04-07 | $2.84 | $2.84 | 402,900 | — | — |
| 2025-04-04 | $2.84 | $2.84 | 394,900 | — | — |
| 2025-04-03 | $3.13 | $3.13 | 319,000 | — | — |
| 2025-04-02 | $3.51 | $3.51 | 213,900 | — | — |
| 2025-04-01 | $3.47 | $3.47 | 203,800 | — | — |
| 2025-03-31 | $3.43 | $3.43 | 402,100 | — | — |
| 2025-03-28 | $3.62 | $3.62 | 176,100 | — | — |
| 2025-03-27 | $3.73 | $3.73 | 319,700 | — | — |
| 2025-03-26 | $3.82 | $3.82 | 129,100 | — | — |
| 2025-03-25 | $3.85 | $3.85 | 85,300 | — | — |
| 2025-03-24 | $3.96 | $3.96 | 182,200 | — | — |
| 2025-03-21 | $3.83 | $3.83 | 286,600 | — | — |
| 2025-03-20 | $3.93 | $3.93 | 203,200 | — | — |
| 2025-03-19 | $4.06 | $4.06 | 320,700 | — | — |
| 2025-03-18 | $4.11 | $4.11 | 550,200 | — | — |
| 2025-03-17 | $3.88 | $3.88 | 219,000 | — | — |
| 2025-03-14 | $3.88 | $3.88 | 372,400 | — | — |
| 2025-03-13 | $3.65 | $3.65 | 332,000 | — | — |
| 2025-03-12 | $3.82 | $3.82 | 949,200 | — | — |
| 2025-03-11 | $4.04 | $4.04 | 294,000 | — | — |
| 2025-03-10 | $4.00 | $4.00 | 184,600 | — | — |
| 2025-03-07 | $4.12 | $4.12 | 157,500 | — | — |
| 2025-03-06 | $4.16 | $4.16 | 104,500 | — | — |
| 2025-03-05 | $4.27 | $4.27 | 217,600 | — | — |
| 2025-03-04 | $4.33 | $4.33 | 294,300 | — | — |
| 2025-03-03 | $4.38 | $4.38 | 225,600 | — | — |
| 2025-02-28 | $4.54 | $4.54 | 270,300 | — | — |
| 2025-02-27 | $4.63 | $4.63 | 139,500 | — | — |
| 2025-02-26 | $4.85 | $4.85 | 173,300 | — | — |
| 2025-02-25 | $4.73 | $4.73 | 292,700 | — | — |
| 2025-02-24 | $5.02 | $5.02 | 222,800 | — | — |
| 2025-02-21 | $4.95 | $4.95 | 401,700 | — | — |
| 2025-02-20 | $5.03 | $5.03 | 375,100 | — | — |
| 2025-02-19 | $4.75 | $4.75 | 214,500 | — | — |
| 2025-02-18 | $4.72 | $4.72 | 221,900 | — | — |
| 2025-02-14 | $4.51 | $4.51 | 52,700 | — | — |
| 2025-02-13 | $4.52 | $4.52 | 94,600 | — | — |
| 2025-02-12 | $4.45 | $4.45 | 62,000 | — | — |
| 2025-02-11 | $4.60 | $4.60 | 124,800 | — | — |
| 2025-02-10 | $4.49 | $4.49 | 224,200 | — | — |
| 2025-02-07 | $4.46 | $4.46 | 261,700 | — | — |
| 2025-02-06 | $4.49 | $4.49 | 183,900 | — | — |
| 2025-02-05 | $4.56 | $4.56 | 253,900 | — | — |
| 2025-02-04 | $4.61 | $4.61 | 273,800 | — | — |
| 2025-02-03 | $4.58 | $4.58 | 1,450,300 | — | — |
| 2025-01-31 | $4.05 | $4.05 | 186,600 | — | — |
| 2025-01-30 | $4.01 | $4.01 | 89,100 | — | — |
| 2025-01-29 | $4.06 | $4.06 | 98,600 | — | — |
| 2025-01-28 | $4.07 | $4.07 | 165,900 | — | — |
| 2025-01-27 | $4.02 | $4.02 | 165,200 | — | — |
| 2025-01-24 | $4.13 | $4.13 | 133,600 | — | — |
| 2025-01-23 | $4.09 | $4.09 | 103,200 | — | — |
| 2025-01-22 | $4.07 | $4.07 | 93,500 | — | — |
| 2025-01-21 | $4.17 | $4.17 | 118,500 | — | — |
| 2025-01-17 | $4.16 | $4.16 | 124,300 | — | — |
| 2025-01-16 | $4.01 | $4.01 | 155,600 | — | — |
| 2025-01-15 | $3.95 | $3.95 | 92,900 | — | — |
| 2025-01-14 | $3.89 | $3.89 | 126,400 | — | — |
| 2025-01-13 | $3.90 | $3.90 | 103,200 | — | — |
| 2025-01-10 | $3.98 | $3.98 | 189,800 | — | — |
| 2025-01-08 | $4.03 | $4.03 | 127,000 | — | — |
| 2025-01-07 | $4.17 | $4.17 | 141,100 | — | — |
| 2025-01-06 | $4.18 | $4.18 | 148,400 | — | — |
| 2025-01-03 | $4.22 | $4.22 | 132,400 | — | — |
| 2025-01-02 | $4.02 | $4.02 | 149,700 | — | — |