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
- 2011-01-03 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 | $2.13 | $3.35 | 27,000 | — | — |
| 2025-12-30 | $2.16 | $3.40 | 43,300 | — | — |
| 2025-12-29 | $2.12 | $3.34 | 399,700 | — | — |
| 2025-12-26 | $2.31 | $3.64 | 23,200 | — | — |
| 2025-12-24 | $2.32 | $3.65 | 112,100 | — | — |
| 2025-12-23 | $2.30 | $3.62 | 66,400 | — | — |
| 2025-12-22 | $2.28 | $3.59 | 118,000 | — | — |
| 2025-12-19 | $2.22 | $3.49 | 32,200 | — | — |
| 2025-12-18 | $2.25 | $3.54 | 67,100 | — | — |
| 2025-12-17 | $2.26 | $3.56 | 99,800 | — | — |
| 2025-12-16 | $2.28 | $3.59 | 69,900 | — | — |
| 2025-12-15 | $2.28 | $3.59 | 67,200 | — | — |
| 2025-12-12 | $2.29 | $3.60 | 163,100 | — | — |
| 2025-12-11 | $2.36 | $3.71 | 90,900 | — | — |
| 2025-12-10 | $2.35 | $3.70 | 95,300 | — | — |
| 2025-12-09 | $2.33 | $3.67 | 117,700 | — | — |
| 2025-12-08 | $2.29 | $3.60 | 231,300 | — | — |
| 2025-12-05 | $2.47 | $3.89 | 306,600 | — | — |
| 2025-12-04 | $2.55 | $4.01 | 135,700 | — | — |
| 2025-12-03 | $2.48 | $3.90 | 303,700 | — | — |
| 2025-12-02 | $2.37 | $3.73 | 134,300 | — | — |
| 2025-12-01 | $2.39 | $3.76 | 617,900 | — | — |
| 2025-11-28 | $2.20 | $3.46 | 188,600 | — | — |
| 2025-11-26 | $2.08 | $3.27 | 112,000 | — | — |
| 2025-11-25 | $1.99 | $3.13 | 281,700 | — | — |
| 2025-11-24 | $2.23 | $3.51 | 103,200 | — | — |
| 2025-11-21 | $2.23 | $3.51 | 81,000 | — | — |
| 2025-11-20 | $2.12 | $3.34 | 84,900 | — | — |
| 2025-11-19 | $2.16 | $3.40 | 114,400 | — | — |
| 2025-11-18 | $2.19 | $3.45 | 127,800 | — | — |
| 2025-11-17 | $2.19 | $3.45 | 88,600 | — | — |
| 2025-11-14 | $2.23 | $3.51 | 122,800 | — | — |
| 2025-11-13 | $2.14 | $3.37 | 157,900 | — | — |
| 2025-11-12 | $2.19 | $3.45 | 84,800 | — | — |
| 2025-11-11 | $2.15 | $3.38 | 52,100 | — | — |
| 2025-11-10 | $2.15 | $3.38 | 88,400 | — | — |
| 2025-11-07 | $2.07 | $3.26 | 66,600 | — | — |
| 2025-11-06 | $2.11 | $3.32 | 190,100 | — | — |
| 2025-11-05 | $2.08 | $3.27 | 148,200 | — | — |
| 2025-11-04 | $2.03 | $3.20 | 143,100 | — | — |
| 2025-11-03 | $2.12 | $3.34 | 250,900 | — | — |
| 2025-10-31 | $2.09 | $3.29 | 338,000 | — | — |
| 2025-10-30 | $2.00 | $3.15 | 50,300 | — | — |
| 2025-10-29 | $2.01 | $3.16 | 91,300 | — | — |
| 2025-10-28 | $2.00 | $3.15 | 142,600 | — | — |
| 2025-10-27 | $2.01 | $3.16 | 153,400 | — | — |
| 2025-10-24 | $2.03 | $3.20 | 689,400 | — | — |
| 2025-10-23 | $1.97 | $3.10 | 100,100 | — | — |
| 2025-10-22 | $1.94 | $3.05 | 26,100 | — | — |
| 2025-10-21 | $1.95 | $3.07 | 79,900 | — | — |
| 2025-10-20 | $1.99 | $3.13 | 182,600 | — | — |
| 2025-10-17 | $1.86 | $2.93 | 35,100 | — | — |
| 2025-10-16 | $1.89 | $2.97 | 57,300 | — | — |
| 2025-10-15 | $1.84 | $2.90 | 82,500 | — | — |
| 2025-10-14 | $1.89 | $2.97 | 63,600 | — | — |
| 2025-10-13 | $1.91 | $3.01 | 92,100 | — | — |
| 2025-10-10 | $1.84 | $2.90 | 114,800 | — | — |
| 2025-10-09 | $1.90 | $2.99 | 248,600 | — | — |
| 2025-10-08 | $1.89 | $2.97 | 97,300 | — | — |
| 2025-10-07 | $1.89 | $2.97 | 51,800 | — | — |
| 2025-10-06 | $1.90 | $2.99 | 53,300 | — | — |
| 2025-10-03 | $1.89 | $2.97 | 61,600 | — | — |
| 2025-10-02 | $1.89 | $2.97 | 86,200 | — | — |
| 2025-10-01 | $1.95 | $3.07 | 84,600 | — | — |
| 2025-09-30 | $1.89 | $2.97 | 150,000 | — | — |
| 2025-09-29 | $1.94 | $3.05 | 61,700 | — | — |
| 2025-09-26 | $1.96 | $3.09 | 43,200 | — | — |
| 2025-09-25 | $1.99 | $3.13 | 160,700 | — | — |
| 2025-09-24 | $2.05 | $3.23 | 316,300 | — | — |
| 2025-09-23 | $1.87 | $2.94 | 28,000 | — | — |
| 2025-09-22 | $1.88 | $2.96 | 52,600 | — | — |
| 2025-09-19 | $1.85 | $2.91 | 76,400 | — | — |
| 2025-09-18 | $1.82 | $2.86 | 110,200 | — | — |
| 2025-09-17 | $1.88 | $2.96 | 142,800 | — | — |
| 2025-09-16 | $1.79 | $2.82 | 192,700 | — | — |
| 2025-09-15 | $1.83 | $2.88 | 274,000 | — | — |
| 2025-09-12 | $1.89 | $2.97 | 95,100 | — | — |
| 2025-09-11 | $1.87 | $2.94 | 42,700 | — | — |
| 2025-09-10 | $1.92 | $3.02 | 25,400 | — | — |
| 2025-09-09 | $1.92 | $3.02 | 63,800 | — | — |
| 2025-09-08 | $1.97 | $3.10 | 80,800 | — | — |
| 2025-09-05 | $1.89 | $2.97 | 38,700 | — | — |
| 2025-09-04 | $1.88 | $2.96 | 68,200 | — | — |
| 2025-09-03 | $1.84 | $2.90 | 25,200 | — | — |
| 2025-09-02 | $1.83 | $2.88 | 80,000 | — | — |
| 2025-08-29 | $1.89 | $2.97 | 58,400 | — | — |
| 2025-08-28 | $1.89 | $2.97 | 54,500 | — | — |
| 2025-08-27 | $1.93 | $3.04 | 114,600 | — | — |
| 2025-08-26 | $1.89 | $2.97 | 178,200 | — | — |
| 2025-08-25 | $2.01 | $3.16 | 234,600 | — | — |
| 2025-08-22 | $1.92 | $3.02 | 165,400 | — | — |
| 2025-08-21 | $1.94 | $3.05 | 233,000 | — | — |
| 2025-08-20 | $2.05 | $3.23 | 329,400 | — | — |
| 2025-08-19 | $1.85 | $2.91 | 138,300 | — | — |
| 2025-08-18 | $1.87 | $2.94 | 92,700 | — | — |
| 2025-08-15 | $1.86 | $2.93 | 46,400 | — | — |
| 2025-08-14 | $1.87 | $2.94 | 22,700 | — | — |
| 2025-08-13 | $1.90 | $2.99 | 71,800 | — | — |
| 2025-08-12 | $1.84 | $2.90 | 60,900 | — | — |
| 2025-08-11 | $1.80 | $2.83 | 106,800 | — | — |
| 2025-08-08 | $1.79 | $2.82 | 40,900 | — | — |
| 2025-08-07 | $1.80 | $2.83 | 84,600 | — | — |
| 2025-08-06 | $1.83 | $2.88 | 157,200 | — | — |
| 2025-08-05 | $1.67 | $2.63 | 44,300 | — | — |
| 2025-08-04 | $1.65 | $2.60 | 116,300 | — | — |
| 2025-08-01 | $1.68 | $2.64 | 71,700 | — | — |
| 2025-07-31 | $1.70 | $2.68 | 73,000 | — | — |
| 2025-07-30 | $1.72 | $2.71 | 56,400 | — | — |
| 2025-07-29 | $1.77 | $2.79 | 87,700 | — | — |
| 2025-07-28 | $1.82 | $2.86 | 211,000 | — | — |
| 2025-07-25 | $1.82 | $2.86 | 115,500 | — | — |
| 2025-07-24 | $1.90 | $2.99 | 165,300 | — | — |
| 2025-07-23 | $1.90 | $2.99 | 72,600 | — | — |
| 2025-07-22 | $1.84 | $2.90 | 66,600 | — | — |
| 2025-07-21 | $1.76 | $2.77 | 69,500 | — | — |
| 2025-07-18 | $1.78 | $2.80 | 35,300 | — | — |
| 2025-07-17 | $1.80 | $2.83 | 123,300 | — | — |
| 2025-07-16 | $1.88 | $2.96 | 85,300 | — | — |
| 2025-07-15 | $1.85 | $2.91 | 86,200 | — | — |
| 2025-07-14 | $1.86 | $2.93 | 148,900 | — | — |
| 2025-07-11 | $1.88 | $2.96 | 154,800 | — | — |
| 2025-07-10 | $1.87 | $2.94 | 180,300 | — | — |
| 2025-07-09 | $1.75 | $2.75 | 39,400 | — | — |
| 2025-07-08 | $1.77 | $2.79 | 91,400 | — | — |
| 2025-07-07 | $1.75 | $2.75 | 80,200 | — | — |
| 2025-07-03 | $1.68 | $2.64 | 66,600 | — | — |
| 2025-07-02 | $1.72 | $2.71 | 101,000 | — | — |
| 2025-07-01 | $1.70 | $2.68 | 172,400 | — | — |
| 2025-06-30 | $1.75 | $2.75 | 99,800 | — | — |
| 2025-06-27 | $1.78 | $2.80 | 60,100 | — | — |
| 2025-06-26 | $1.81 | $2.85 | 81,100 | — | — |
| 2025-06-25 | $1.86 | $2.93 | 127,400 | — | — |
| 2025-06-24 | $1.79 | $2.82 | 152,800 | — | — |
| 2025-06-23 | $1.90 | $2.99 | 213,000 | — | — |
| 2025-06-20 | $1.94 | $3.05 | 100,600 | — | — |
| 2025-06-18 | $1.92 | $3.02 | 340,200 | — | — |
| 2025-06-17 | $2.04 | $3.21 | 1,064,700 | — | — |
| 2025-06-16 | $2.11 | $3.32 | 702,400 | — | — |
| 2025-06-13 | $1.84 | $2.90 | 285,100 | — | — |
| 2025-06-12 | $1.74 | $2.74 | 43,400 | — | — |
| 2025-06-11 | $1.75 | $2.75 | 78,100 | — | — |
| 2025-06-10 | $1.66 | $2.61 | 18,300 | — | — |
| 2025-06-09 | $1.68 | $2.64 | 35,200 | — | — |
| 2025-06-06 | $1.63 | $2.57 | 25,400 | — | — |
| 2025-06-05 | $1.62 | $2.55 | 53,600 | — | — |
| 2025-06-04 | $1.65 | $2.60 | 107,100 | — | — |
| 2025-06-03 | $1.60 | $2.52 | 85,500 | — | — |
| 2025-06-02 | $1.67 | $2.63 | 35,700 | — | — |
| 2025-05-30 | $1.74 | $2.74 | 64,700 | — | — |
| 2025-05-29 | $1.72 | $2.71 | 106,500 | — | — |
| 2025-05-28 | $1.67 | $2.63 | 73,300 | — | — |
| 2025-05-27 | $1.61 | $2.53 | 50,200 | — | — |
| 2025-05-23 | $1.47 | $2.31 | 40,200 | — | — |
| 2025-05-22 | $1.45 | $2.28 | 22,300 | — | — |
| 2025-05-21 | $1.47 | $2.31 | 45,100 | — | — |
| 2025-05-20 | $1.49 | $2.35 | 22,200 | — | — |
| 2025-05-19 | $1.47 | $2.31 | 57,400 | — | — |
| 2025-05-16 | $1.41 | $2.22 | 55,100 | — | — |
| 2025-05-15 | $1.43 | $2.25 | 81,000 | — | — |
| 2025-05-14 | $1.55 | $2.44 | 206,000 | — | — |
| 2025-05-13 | $1.62 | $2.55 | 13,300 | — | — |
| 2025-05-12 | $1.62 | $2.55 | 22,600 | — | — |
| 2025-05-09 | $1.59 | $2.50 | 16,400 | — | — |
| 2025-05-08 | $1.57 | $2.47 | 63,900 | — | — |
| 2025-05-07 | $1.58 | $2.49 | 148,200 | — | — |
| 2025-05-06 | $1.46 | $2.30 | 15,500 | — | — |
| 2025-05-05 | $1.42 | $2.24 | 45,100 | — | — |
| 2025-05-02 | $1.35 | $2.12 | 7,000 | — | — |
| 2025-05-01 | $1.35 | $2.12 | 5,900 | — | — |
| 2025-04-30 | $1.34 | $2.11 | 25,300 | — | — |
| 2025-04-29 | $1.35 | $2.12 | 88,700 | — | — |
| 2025-04-28 | $1.33 | $2.09 | 75,000 | — | — |
| 2025-04-25 | $1.37 | $2.16 | 51,800 | — | — |
| 2025-04-24 | $1.34 | $2.11 | 94,700 | — | — |
| 2025-04-23 | $1.38 | $2.17 | 12,900 | — | — |
| 2025-04-22 | $1.36 | $2.14 | 74,300 | — | — |
| 2025-04-21 | $1.37 | $2.16 | 29,600 | — | — |
| 2025-04-17 | $1.40 | $2.20 | 33,500 | — | — |
| 2025-04-16 | $1.37 | $2.16 | 31,100 | — | — |
| 2025-04-15 | $1.42 | $2.24 | 8,100 | — | — |
| 2025-04-14 | $1.39 | $2.19 | 46,000 | — | — |
| 2025-04-11 | $1.41 | $2.22 | 25,300 | — | — |
| 2025-04-10 | $1.43 | $2.25 | 62,400 | — | — |
| 2025-04-09 | $1.41 | $2.22 | 79,900 | — | — |
| 2025-04-08 | $1.36 | $2.14 | 49,800 | — | — |
| 2025-04-07 | $1.36 | $2.14 | 71,400 | — | — |
| 2025-04-04 | $1.48 | $2.33 | 98,900 | — | — |
| 2025-04-03 | $1.56 | $2.46 | 47,700 | — | — |
| 2025-04-02 | $1.58 | $2.49 | 76,100 | — | — |
| 2025-04-01 | $1.57 | $2.47 | 21,200 | — | — |
| 2025-03-31 | $1.60 | $2.52 | 27,300 | — | — |
| 2025-03-28 | $1.63 | $2.57 | 14,700 | — | — |
| 2025-03-27 | $1.66 | $2.61 | 58,000 | — | — |
| 2025-03-26 | $1.60 | $2.52 | 47,600 | — | — |
| 2025-03-25 | $1.60 | $2.52 | 60,600 | — | — |
| 2025-03-24 | $1.60 | $2.52 | 69,400 | — | — |
| 2025-03-21 | $1.55 | $2.44 | 20,600 | — | — |
| 2025-03-20 | $1.56 | $2.46 | 9,200 | — | — |
| 2025-03-19 | $1.58 | $2.49 | 16,100 | — | — |
| 2025-03-18 | $1.54 | $2.42 | 15,700 | — | — |
| 2025-03-17 | $1.55 | $2.44 | 18,000 | — | — |
| 2025-03-14 | $1.54 | $2.42 | 15,600 | — | — |
| 2025-03-13 | $1.53 | $2.41 | 23,100 | — | — |
| 2025-03-12 | $1.55 | $2.44 | 56,800 | — | — |
| 2025-03-11 | $1.51 | $2.38 | 22,100 | — | — |
| 2025-03-10 | $1.48 | $2.33 | 39,500 | — | — |
| 2025-03-07 | $1.54 | $2.42 | 31,300 | — | — |
| 2025-03-06 | $1.51 | $2.38 | 36,200 | — | — |
| 2025-03-05 | $1.50 | $2.36 | 15,700 | — | — |
| 2025-03-04 | $1.48 | $2.33 | 76,100 | — | — |
| 2025-03-03 | $1.57 | $2.47 | 34,400 | — | — |
| 2025-02-28 | $1.59 | $2.50 | 20,100 | — | — |
| 2025-02-27 | $1.61 | $2.53 | 34,900 | — | — |
| 2025-02-26 | $1.64 | $2.58 | 13,100 | — | — |
| 2025-02-25 | $1.66 | $2.61 | 67,500 | — | — |
| 2025-02-24 | $1.66 | $2.61 | 39,400 | — | — |
| 2025-02-21 | $1.64 | $2.58 | 77,200 | — | — |
| 2025-02-20 | $1.68 | $2.64 | 56,800 | — | — |
| 2025-02-19 | $1.63 | $2.57 | 15,600 | — | — |
| 2025-02-18 | $1.65 | $2.60 | 38,000 | — | — |
| 2025-02-14 | $1.62 | $2.55 | 134,100 | — | — |
| 2025-02-13 | $1.55 | $2.44 | 77,900 | — | — |
| 2025-02-12 | $1.57 | $2.47 | 79,000 | — | — |
| 2025-02-11 | $1.58 | $2.49 | 82,800 | — | — |
| 2025-02-10 | $1.61 | $2.53 | 84,300 | — | — |
| 2025-02-07 | $1.63 | $2.57 | 63,500 | — | — |
| 2025-02-06 | $1.64 | $2.58 | 269,300 | — | — |
| 2025-02-05 | $1.54 | $2.42 | 52,600 | — | — |
| 2025-02-04 | $1.57 | $2.47 | 120,200 | — | — |
| 2025-02-03 | $1.65 | $2.60 | 47,800 | — | — |
| 2025-01-31 | $1.69 | $2.66 | 80,800 | — | — |
| 2025-01-30 | $1.76 | $2.77 | 67,100 | — | — |
| 2025-01-29 | $1.73 | $2.72 | 81,100 | — | — |
| 2025-01-28 | $1.74 | $2.74 | 20,200 | — | — |
| 2025-01-27 | $1.75 | $2.75 | 90,000 | — | — |
| 2025-01-24 | $1.73 | $2.72 | 56,300 | — | — |
| 2025-01-23 | $1.77 | $2.79 | 44,700 | — | — |
| 2025-01-22 | $1.76 | $2.77 | 39,600 | — | — |
| 2025-01-21 | $1.80 | $2.83 | 48,200 | — | — |
| 2025-01-17 | $1.72 | $2.71 | 114,800 | — | — |
| 2025-01-16 | $1.79 | $2.82 | 38,700 | — | — |
| 2025-01-15 | $1.85 | $2.91 | 39,000 | — | — |
| 2025-01-14 | $1.86 | $2.93 | 64,400 | — | — |
| 2025-01-13 | $1.84 | $2.90 | 55,400 | — | — |
| 2025-01-10 | $1.89 | $2.97 | 82,400 | — | — |
| 2025-01-08 | $1.85 | $2.91 | 117,300 | — | — |
| 2025-01-07 | $1.75 | $2.75 | 20,700 | — | — |
| 2025-01-06 | $1.82 | $2.86 | 31,400 | — | — |
| 2025-01-03 | $1.85 | $2.91 | 52,900 | — | — |
| 2025-01-02 | $1.90 | $2.99 | 63,200 | — | — |