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
- 2014-09-18 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 | $2.02 | $2.02 | 319,900 | — | — |
| 2025-12-30 | $2.00 | $2.00 | 856,600 | — | — |
| 2025-12-29 | $2.04 | $2.04 | 684,500 | — | — |
| 2025-12-26 | $2.17 | $2.17 | 590,200 | — | — |
| 2025-12-24 | $2.17 | $2.17 | 144,800 | — | — |
| 2025-12-23 | $2.21 | $2.21 | 445,500 | — | — |
| 2025-12-22 | $2.14 | $2.14 | 586,500 | — | — |
| 2025-12-19 | $2.21 | $2.21 | 797,900 | — | — |
| 2025-12-18 | $2.10 | $2.10 | 407,100 | — | — |
| 2025-12-17 | $2.14 | $2.14 | 552,500 | — | — |
| 2025-12-16 | $2.27 | $2.27 | 399,200 | — | — |
| 2025-12-15 | $2.45 | $2.45 | 615,000 | — | — |
| 2025-12-12 | $2.33 | $2.33 | 821,400 | — | — |
| 2025-12-11 | $2.36 | $2.36 | 1,068,900 | — | — |
| 2025-12-10 | $2.23 | $2.23 | 544,400 | — | — |
| 2025-12-09 | $2.32 | $2.32 | 863,500 | — | — |
| 2025-12-08 | $2.12 | $2.12 | 1,135,700 | — | — |
| 2025-12-05 | $2.09 | $2.09 | 687,300 | — | — |
| 2025-12-04 | $2.12 | $2.12 | 1,269,900 | — | — |
| 2025-12-03 | $2.01 | $2.01 | 659,100 | — | — |
| 2025-12-02 | $1.95 | $1.95 | 612,600 | — | — |
| 2025-12-01 | $2.12 | $2.12 | 278,300 | — | — |
| 2025-11-28 | $2.34 | $2.34 | 205,800 | — | — |
| 2025-11-26 | $2.36 | $2.36 | 687,300 | — | — |
| 2025-11-25 | $2.15 | $2.15 | 365,200 | — | — |
| 2025-11-24 | $2.20 | $2.20 | 289,600 | — | — |
| 2025-11-21 | $2.06 | $2.06 | 175,300 | — | — |
| 2025-11-20 | $2.06 | $2.06 | 450,600 | — | — |
| 2025-11-19 | $2.03 | $2.03 | 146,400 | — | — |
| 2025-11-18 | $2.08 | $2.08 | 330,100 | — | — |
| 2025-11-17 | $2.05 | $2.05 | 300,100 | — | — |
| 2025-11-14 | $2.17 | $2.17 | 302,000 | — | — |
| 2025-11-13 | $2.16 | $2.16 | 280,800 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 294,700 | — | — |
| 2025-11-11 | $2.16 | $2.16 | 229,200 | — | — |
| 2025-11-10 | $2.16 | $2.16 | 280,200 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 526,600 | — | — |
| 2025-11-06 | $2.21 | $2.21 | 210,900 | — | — |
| 2025-11-05 | $2.38 | $2.38 | 270,200 | — | — |
| 2025-11-04 | $2.38 | $2.38 | 315,400 | — | — |
| 2025-11-03 | $2.59 | $2.59 | 504,000 | — | — |
| 2025-10-31 | $2.75 | $2.75 | 803,800 | — | — |
| 2025-10-30 | $2.72 | $2.72 | 298,300 | — | — |
| 2025-10-29 | $2.65 | $2.65 | 455,600 | — | — |
| 2025-10-28 | $2.85 | $2.85 | 419,000 | — | — |
| 2025-10-27 | $2.86 | $2.86 | 326,100 | — | — |
| 2025-10-24 | $2.91 | $2.91 | 394,100 | — | — |
| 2025-10-23 | $2.82 | $2.82 | 228,300 | — | — |
| 2025-10-22 | $2.72 | $2.72 | 445,800 | — | — |
| 2025-10-21 | $2.95 | $2.95 | 567,700 | — | — |
| 2025-10-20 | $3.05 | $3.05 | 1,093,000 | — | — |
| 2025-10-17 | $2.78 | $2.78 | 1,117,100 | — | — |
| 2025-10-16 | $2.80 | $2.80 | 1,427,600 | — | — |
| 2025-10-15 | $2.71 | $2.71 | 2,142,600 | — | — |
| 2025-10-14 | $2.46 | $2.46 | 332,100 | — | — |
| 2025-10-13 | $2.29 | $2.29 | 350,800 | — | — |
| 2025-10-10 | $2.41 | $2.41 | 312,600 | — | — |
| 2025-10-09 | $2.50 | $2.50 | 1,092,100 | — | — |
| 2025-10-08 | $2.36 | $2.36 | 395,000 | — | — |
| 2025-10-07 | $2.27 | $2.27 | 355,100 | — | — |
| 2025-10-06 | $2.36 | $2.36 | 437,800 | — | — |
| 2025-10-03 | $2.45 | $2.45 | 271,000 | — | — |
| 2025-10-02 | $2.25 | $2.25 | 575,400 | — | — |
| 2025-10-01 | $2.16 | $2.16 | 712,200 | — | — |
| 2025-09-30 | $2.13 | $2.13 | 342,600 | — | — |
| 2025-09-29 | $2.19 | $2.19 | 417,400 | — | — |
| 2025-09-26 | $2.11 | $2.11 | 521,700 | — | — |
| 2025-09-25 | $2.07 | $2.07 | 812,500 | — | — |
| 2025-09-24 | $2.10 | $2.10 | 376,500 | — | — |
| 2025-09-23 | $2.16 | $2.16 | 314,900 | — | — |
| 2025-09-22 | $2.16 | $2.16 | 227,300 | — | — |
| 2025-09-19 | $2.10 | $2.10 | 134,400 | — | — |
| 2025-09-18 | $2.19 | $2.19 | 380,700 | — | — |
| 2025-09-17 | $2.06 | $2.06 | 327,100 | — | — |
| 2025-09-16 | $1.99 | $1.99 | 279,600 | — | — |
| 2025-09-15 | $1.99 | $1.99 | 438,800 | — | — |
| 2025-09-12 | $2.19 | $2.19 | 472,300 | — | — |
| 2025-09-11 | $2.19 | $2.19 | 403,700 | — | — |
| 2025-09-10 | $2.25 | $2.25 | 260,700 | — | — |
| 2025-09-09 | $2.33 | $2.33 | 377,800 | — | — |
| 2025-09-08 | $2.33 | $2.33 | 432,100 | — | — |
| 2025-09-05 | $2.45 | $2.45 | 374,300 | — | — |
| 2025-09-04 | $2.39 | $2.39 | 300,000 | — | — |
| 2025-09-03 | $2.43 | $2.43 | 561,300 | — | — |
| 2025-09-02 | $2.29 | $2.29 | 446,800 | — | — |
| 2025-08-29 | $2.25 | $2.25 | 152,500 | — | — |
| 2025-08-28 | $2.19 | $2.19 | 425,900 | — | — |
| 2025-08-27 | $2.21 | $2.21 | 276,700 | — | — |
| 2025-08-26 | $2.20 | $2.20 | 397,200 | — | — |
| 2025-08-25 | $2.25 | $2.25 | 350,100 | — | — |
| 2025-08-22 | $2.26 | $2.26 | 460,700 | — | — |
| 2025-08-21 | $2.21 | $2.21 | 234,800 | — | — |
| 2025-08-20 | $2.14 | $2.14 | 508,400 | — | — |
| 2025-08-19 | $2.03 | $2.03 | 359,700 | — | — |
| 2025-08-18 | $2.12 | $2.12 | 486,000 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 124,800 | — | — |
| 2025-08-14 | $2.02 | $2.02 | 116,600 | — | — |
| 2025-08-13 | $2.02 | $2.02 | 248,700 | — | — |
| 2025-08-12 | $1.91 | $1.91 | 450,800 | — | — |
| 2025-08-11 | $1.89 | $1.89 | 685,700 | — | — |
| 2025-08-08 | $2.17 | $2.17 | 312,600 | — | — |
| 2025-08-07 | $2.05 | $2.05 | 308,800 | — | — |
| 2025-08-06 | $2.06 | $2.06 | 119,400 | — | — |
| 2025-08-05 | $2.12 | $2.12 | 172,100 | — | — |
| 2025-08-04 | $2.07 | $2.07 | 197,500 | — | — |
| 2025-08-01 | $2.08 | $2.08 | 139,900 | — | — |
| 2025-07-31 | $2.10 | $2.10 | 176,900 | — | — |
| 2025-07-30 | $2.13 | $2.13 | 331,600 | — | — |
| 2025-07-29 | $2.19 | $2.19 | 184,500 | — | — |
| 2025-07-28 | $2.24 | $2.24 | 180,100 | — | — |
| 2025-07-25 | $2.23 | $2.23 | 146,000 | — | — |
| 2025-07-24 | $2.26 | $2.26 | 446,700 | — | — |
| 2025-07-23 | $2.17 | $2.17 | 264,200 | — | — |
| 2025-07-22 | $2.28 | $2.28 | 81,700 | — | — |
| 2025-07-21 | $2.34 | $2.34 | 240,200 | — | — |
| 2025-07-18 | $2.26 | $2.26 | 280,500 | — | — |
| 2025-07-17 | $2.40 | $2.40 | 161,700 | — | — |
| 2025-07-16 | $2.35 | $2.35 | 141,300 | — | — |
| 2025-07-15 | $2.36 | $2.36 | 231,900 | — | — |
| 2025-07-14 | $2.48 | $2.48 | 225,600 | — | — |
| 2025-07-11 | $2.32 | $2.32 | 186,500 | — | — |
| 2025-07-10 | $2.36 | $2.36 | 191,300 | — | — |
| 2025-07-09 | $2.30 | $2.30 | 322,000 | — | — |
| 2025-07-08 | $2.20 | $2.20 | 206,300 | — | — |
| 2025-07-07 | $2.14 | $2.14 | 190,600 | — | — |
| 2025-07-03 | $2.18 | $2.18 | 175,700 | — | — |
| 2025-07-02 | $2.13 | $2.13 | 342,200 | — | — |
| 2025-07-01 | $2.01 | $2.01 | 380,000 | — | — |
| 2025-06-30 | $2.04 | $2.04 | 408,500 | — | — |
| 2025-06-27 | $2.04 | $2.04 | 1,002,900 | — | — |
| 2025-06-26 | $2.16 | $2.16 | 536,200 | — | — |
| 2025-06-25 | $2.16 | $2.16 | 901,300 | — | — |
| 2025-06-24 | $2.03 | $2.03 | 255,100 | — | — |
| 2025-06-23 | $1.95 | $1.95 | 273,700 | — | — |
| 2025-06-20 | $1.93 | $1.93 | 525,000 | — | — |
| 2025-06-18 | $1.94 | $1.94 | 332,200 | — | — |
| 2025-06-17 | $1.89 | $1.89 | 157,300 | — | — |
| 2025-06-16 | $1.90 | $1.90 | 138,400 | — | — |
| 2025-06-13 | $1.88 | $1.88 | 309,800 | — | — |
| 2025-06-12 | $1.94 | $1.94 | 465,300 | — | — |
| 2025-06-11 | $1.82 | $1.82 | 178,500 | — | — |
| 2025-06-10 | $1.77 | $1.77 | 240,800 | — | — |
| 2025-06-09 | $1.83 | $1.83 | 257,300 | — | — |
| 2025-06-06 | $1.91 | $1.91 | 329,800 | — | — |
| 2025-06-05 | $1.79 | $1.79 | 221,600 | — | — |
| 2025-06-04 | $1.81 | $1.81 | 153,600 | — | — |
| 2025-06-03 | $1.78 | $1.78 | 175,000 | — | — |
| 2025-06-02 | $1.78 | $1.78 | 306,000 | — | — |
| 2025-05-30 | $1.66 | $1.66 | 271,500 | — | — |
| 2025-05-29 | $1.74 | $1.74 | 410,300 | — | — |
| 2025-05-28 | $1.70 | $1.70 | 644,300 | — | — |
| 2025-05-27 | $1.70 | $1.70 | 256,800 | — | — |
| 2025-05-23 | $1.67 | $1.67 | 298,200 | — | — |
| 2025-05-22 | $1.69 | $1.69 | 90,100 | — | — |
| 2025-05-21 | $1.72 | $1.72 | 562,000 | — | — |
| 2025-05-20 | $1.76 | $1.76 | 394,400 | — | — |
| 2025-05-19 | $1.71 | $1.71 | 307,500 | — | — |
| 2025-05-16 | $1.62 | $1.62 | 316,300 | — | — |
| 2025-05-15 | $1.63 | $1.63 | 278,600 | — | — |
| 2025-05-14 | $1.55 | $1.55 | 313,800 | — | — |
| 2025-05-13 | $1.53 | $1.53 | 425,600 | — | — |
| 2025-05-12 | $1.59 | $1.59 | 357,300 | — | — |
| 2025-05-09 | $1.61 | $1.61 | 322,800 | — | — |
| 2025-05-08 | $1.55 | $1.55 | 438,400 | — | — |
| 2025-05-07 | $1.57 | $1.57 | 356,100 | — | — |
| 2025-05-06 | $1.56 | $1.56 | 1,032,100 | — | — |
| 2025-05-05 | $1.80 | $1.80 | 884,100 | — | — |
| 2025-05-02 | $1.99 | $1.99 | 1,450,400 | — | — |
| 2025-05-01 | $1.72 | $1.72 | 492,000 | — | — |
| 2025-04-30 | $1.66 | $1.66 | 390,100 | — | — |
| 2025-04-29 | $1.63 | $1.63 | 1,166,300 | — | — |
| 2025-04-28 | $1.54 | $1.54 | 516,000 | — | — |
| 2025-04-25 | $1.43 | $1.43 | 267,800 | — | — |
| 2025-04-24 | $1.54 | $1.54 | 1,205,800 | — | — |
| 2025-04-23 | $1.45 | $1.45 | 622,800 | — | — |
| 2025-04-22 | $1.35 | $1.35 | 510,300 | — | — |
| 2025-04-21 | $1.32 | $1.32 | 841,700 | — | — |
| 2025-04-17 | $1.14 | $1.14 | 464,900 | — | — |
| 2025-04-16 | $1.14 | $1.14 | 331,600 | — | — |
| 2025-04-15 | $1.19 | $1.19 | 584,400 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 989,600 | — | — |
| 2025-04-11 | $1.12 | $1.12 | 762,700 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 292,600 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 796,000 | — | — |
| 2025-04-08 | $1.13 | $1.13 | 315,300 | — | — |
| 2025-04-07 | $1.17 | $1.17 | 438,200 | — | — |
| 2025-04-04 | $1.18 | $1.18 | 565,500 | — | — |
| 2025-04-03 | $1.27 | $1.27 | 419,500 | — | — |
| 2025-04-02 | $1.37 | $1.37 | 442,900 | — | — |
| 2025-04-01 | $1.29 | $1.29 | 724,300 | — | — |
| 2025-03-31 | $1.33 | $1.33 | 781,400 | — | — |
| 2025-03-28 | $1.40 | $1.40 | 323,300 | — | — |
| 2025-03-27 | $1.43 | $1.43 | 2,034,400 | — | — |
| 2025-03-26 | $1.52 | $1.52 | 589,700 | — | — |
| 2025-03-25 | $1.61 | $1.61 | 421,700 | — | — |
| 2025-03-24 | $1.65 | $1.65 | 651,800 | — | — |
| 2025-03-21 | $1.65 | $1.65 | 629,100 | — | — |
| 2025-03-20 | $1.63 | $1.63 | 2,322,400 | — | — |
| 2025-03-19 | $1.63 | $1.63 | 717,400 | — | — |
| 2025-03-18 | $1.64 | $1.64 | 731,900 | — | — |
| 2025-03-17 | $1.70 | $1.70 | 633,400 | — | — |
| 2025-03-14 | $1.69 | $1.69 | 614,800 | — | — |
| 2025-03-13 | $1.74 | $1.74 | 432,100 | — | — |
| 2025-03-12 | $1.85 | $1.85 | 268,200 | — | — |
| 2025-03-11 | $1.85 | $1.85 | 500,000 | — | — |
| 2025-03-10 | $1.81 | $1.81 | 695,200 | — | — |
| 2025-03-07 | $1.91 | $1.91 | 384,600 | — | — |
| 2025-03-06 | $1.94 | $1.94 | 829,700 | — | — |
| 2025-03-05 | $2.04 | $2.04 | 1,349,300 | — | — |
| 2025-03-04 | $2.02 | $2.02 | 486,500 | — | — |
| 2025-03-03 | $2.13 | $2.13 | 277,500 | — | — |
| 2025-02-28 | $2.33 | $2.33 | 327,500 | — | — |
| 2025-02-27 | $2.34 | $2.34 | 173,400 | — | — |
| 2025-02-26 | $2.40 | $2.40 | 384,300 | — | — |
| 2025-02-25 | $2.34 | $2.34 | 325,400 | — | — |
| 2025-02-24 | $2.51 | $2.51 | 117,700 | — | — |
| 2025-02-21 | $2.56 | $2.56 | 165,000 | — | — |
| 2025-02-20 | $2.58 | $2.58 | 199,900 | — | — |
| 2025-02-19 | $2.65 | $2.65 | 252,800 | — | — |
| 2025-02-18 | $2.58 | $2.58 | 228,800 | — | — |
| 2025-02-14 | $2.42 | $2.42 | 130,600 | — | — |
| 2025-02-13 | $2.27 | $2.27 | 145,100 | — | — |
| 2025-02-12 | $2.24 | $2.24 | 309,300 | — | — |
| 2025-02-11 | $2.19 | $2.19 | 308,900 | — | — |
| 2025-02-10 | $2.12 | $2.12 | 315,300 | — | — |
| 2025-02-07 | $2.25 | $2.25 | 232,200 | — | — |
| 2025-02-06 | $2.40 | $2.40 | 407,800 | — | — |
| 2025-02-05 | $2.40 | $2.40 | 235,700 | — | — |
| 2025-02-04 | $2.20 | $2.20 | 304,300 | — | — |
| 2025-02-03 | $2.25 | $2.25 | 342,100 | — | — |
| 2025-01-31 | $2.12 | $2.12 | 260,600 | — | — |
| 2025-01-30 | $2.15 | $2.15 | 692,800 | — | — |
| 2025-01-29 | $1.99 | $1.99 | 376,700 | — | — |
| 2025-01-28 | $2.05 | $2.05 | 234,800 | — | — |
| 2025-01-27 | $2.11 | $2.11 | 284,400 | — | — |
| 2025-01-24 | $2.16 | $2.16 | 304,600 | — | — |
| 2025-01-23 | $2.17 | $2.17 | 364,200 | — | — |
| 2025-01-22 | $2.24 | $2.24 | 423,600 | — | — |
| 2025-01-21 | $2.23 | $2.23 | 754,800 | — | — |
| 2025-01-17 | $2.37 | $2.37 | 332,900 | — | — |
| 2025-01-16 | $2.30 | $2.30 | 274,200 | — | — |
| 2025-01-15 | $2.29 | $2.29 | 227,800 | — | — |
| 2025-01-14 | $2.26 | $2.26 | 357,500 | — | — |
| 2025-01-13 | $2.27 | $2.27 | 594,200 | — | — |
| 2025-01-10 | $2.42 | $2.42 | 346,900 | — | — |
| 2025-01-08 | $2.62 | $2.62 | 439,000 | — | — |
| 2025-01-07 | $2.65 | $2.65 | 197,300 | — | — |
| 2025-01-06 | $2.62 | $2.62 | 226,800 | — | — |
| 2025-01-03 | $2.76 | $2.76 | 180,600 | — | — |
| 2025-01-02 | $2.74 | $2.74 | 215,300 | — | — |