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
- 2004-08-12 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 | $2.30 | $2.30 | 363,400 | — | — |
| 2025-12-30 | $2.29 | $2.29 | 360,200 | — | — |
| 2025-12-29 | $2.30 | $2.30 | 360,900 | — | — |
| 2025-12-26 | $2.46 | $2.46 | 256,300 | — | — |
| 2025-12-24 | $2.43 | $2.43 | 269,100 | — | — |
| 2025-12-23 | $2.45 | $2.45 | 547,700 | — | — |
| 2025-12-22 | $2.45 | $2.45 | 708,600 | — | — |
| 2025-12-19 | $2.34 | $2.34 | 901,200 | — | — |
| 2025-12-18 | $2.32 | $2.32 | 293,800 | — | — |
| 2025-12-17 | $2.32 | $2.32 | 322,100 | — | — |
| 2025-12-16 | $2.38 | $2.38 | 671,600 | — | — |
| 2025-12-15 | $2.32 | $2.32 | 250,000 | — | — |
| 2025-12-12 | $2.37 | $2.37 | 199,100 | — | — |
| 2025-12-11 | $2.42 | $2.42 | 267,300 | — | — |
| 2025-12-10 | $2.37 | $2.37 | 669,200 | — | — |
| 2025-12-09 | $2.38 | $2.38 | 249,500 | — | — |
| 2025-12-08 | $2.36 | $2.36 | 256,600 | — | — |
| 2025-12-05 | $2.41 | $2.41 | 207,600 | — | — |
| 2025-12-04 | $2.43 | $2.43 | 364,800 | — | — |
| 2025-12-03 | $2.33 | $2.33 | 687,700 | — | — |
| 2025-12-02 | $2.25 | $2.25 | 540,000 | — | — |
| 2025-12-01 | $2.34 | $2.34 | 361,000 | — | — |
| 2025-11-28 | $2.46 | $2.46 | 188,000 | — | — |
| 2025-11-26 | $2.43 | $2.43 | 373,600 | — | — |
| 2025-11-25 | $2.47 | $2.47 | 365,000 | — | — |
| 2025-11-24 | $2.36 | $2.36 | 431,400 | — | — |
| 2025-11-21 | $2.32 | $2.32 | 554,000 | — | — |
| 2025-11-20 | $2.24 | $2.24 | 596,900 | — | — |
| 2025-11-19 | $2.24 | $2.24 | 532,100 | — | — |
| 2025-11-18 | $2.29 | $2.29 | 801,900 | — | — |
| 2025-11-17 | $2.12 | $2.12 | 629,900 | — | — |
| 2025-11-14 | $2.22 | $2.22 | 1,159,100 | — | — |
| 2025-11-13 | $2.24 | $2.24 | 1,183,400 | — | — |
| 2025-11-12 | $2.43 | $2.43 | 2,169,000 | — | — |
| 2025-11-11 | $2.85 | $2.85 | 1,217,200 | — | — |
| 2025-11-10 | $2.79 | $2.79 | 1,159,700 | — | — |
| 2025-11-07 | $2.72 | $2.72 | 347,400 | — | — |
| 2025-11-06 | $2.68 | $2.68 | 515,300 | — | — |
| 2025-11-05 | $2.81 | $2.81 | 290,700 | — | — |
| 2025-11-04 | $2.70 | $2.70 | 378,400 | — | — |
| 2025-11-03 | $2.78 | $2.78 | 811,200 | — | — |
| 2025-10-31 | $2.91 | $2.91 | 287,700 | — | — |
| 2025-10-30 | $2.92 | $2.92 | 200,600 | — | — |
| 2025-10-29 | $2.92 | $2.92 | 667,900 | — | — |
| 2025-10-28 | $2.97 | $2.97 | 379,300 | — | — |
| 2025-10-27 | $3.05 | $3.05 | 415,500 | — | — |
| 2025-10-24 | $3.09 | $3.09 | 468,300 | — | — |
| 2025-10-23 | $3.10 | $3.10 | 296,200 | — | — |
| 2025-10-22 | $3.04 | $3.04 | 437,200 | — | — |
| 2025-10-21 | $3.05 | $3.05 | 287,800 | — | — |
| 2025-10-20 | $3.10 | $3.10 | 338,600 | — | — |
| 2025-10-17 | $2.99 | $2.99 | 384,900 | — | — |
| 2025-10-16 | $3.03 | $3.03 | 602,900 | — | — |
| 2025-10-15 | $3.15 | $3.15 | 616,900 | — | — |
| 2025-10-14 | $3.05 | $3.05 | 558,600 | — | — |
| 2025-10-13 | $3.07 | $3.07 | 546,900 | — | — |
| 2025-10-10 | $3.07 | $3.07 | 803,500 | — | — |
| 2025-10-09 | $3.37 | $3.37 | 464,100 | — | — |
| 2025-10-08 | $3.57 | $3.57 | 1,478,900 | — | — |
| 2025-10-07 | $3.18 | $3.18 | 694,700 | — | — |
| 2025-10-06 | $3.30 | $3.30 | 865,100 | — | — |
| 2025-10-03 | $3.14 | $3.14 | 457,800 | — | — |
| 2025-10-02 | $3.04 | $3.04 | 439,800 | — | — |
| 2025-10-01 | $3.14 | $3.14 | 442,300 | — | — |
| 2025-09-30 | $3.11 | $3.11 | 468,200 | — | — |
| 2025-09-29 | $3.06 | $3.06 | 793,900 | — | — |
| 2025-09-26 | $2.94 | $2.94 | 174,800 | — | — |
| 2025-09-25 | $2.92 | $2.92 | 355,500 | — | — |
| 2025-09-24 | $2.93 | $2.93 | 209,800 | — | — |
| 2025-09-23 | $2.93 | $2.93 | 521,100 | — | — |
| 2025-09-22 | $2.88 | $2.88 | 769,900 | — | — |
| 2025-09-19 | $2.81 | $2.81 | 714,600 | — | — |
| 2025-09-18 | $2.80 | $2.80 | 521,200 | — | — |
| 2025-09-17 | $2.76 | $2.76 | 690,000 | — | — |
| 2025-09-16 | $2.79 | $2.79 | 322,200 | — | — |
| 2025-09-15 | $2.82 | $2.82 | 314,600 | — | — |
| 2025-09-12 | $2.85 | $2.85 | 289,500 | — | — |
| 2025-09-11 | $2.88 | $2.88 | 217,000 | — | — |
| 2025-09-10 | $2.81 | $2.81 | 216,400 | — | — |
| 2025-09-09 | $2.89 | $2.89 | 141,200 | — | — |
| 2025-09-08 | $2.88 | $2.88 | 300,400 | — | — |
| 2025-09-05 | $2.90 | $2.90 | 543,400 | — | — |
| 2025-09-04 | $2.76 | $2.76 | 278,800 | — | — |
| 2025-09-03 | $2.71 | $2.71 | 278,800 | — | — |
| 2025-09-02 | $2.71 | $2.71 | 532,500 | — | — |
| 2025-08-29 | $2.88 | $2.88 | 305,600 | — | — |
| 2025-08-28 | $2.81 | $2.81 | 203,700 | — | — |
| 2025-08-27 | $2.87 | $2.87 | 308,700 | — | — |
| 2025-08-26 | $2.78 | $2.78 | 324,900 | — | — |
| 2025-08-25 | $2.76 | $2.76 | 320,600 | — | — |
| 2025-08-22 | $2.88 | $2.88 | 545,300 | — | — |
| 2025-08-21 | $2.84 | $2.84 | 521,100 | — | — |
| 2025-08-20 | $2.85 | $2.85 | 754,100 | — | — |
| 2025-08-19 | $2.88 | $2.88 | 1,239,900 | — | — |
| 2025-08-18 | $2.78 | $2.78 | 349,800 | — | — |
| 2025-08-15 | $2.73 | $2.73 | 464,800 | — | — |
| 2025-08-14 | $2.90 | $2.90 | 1,099,000 | — | — |
| 2025-08-13 | $2.70 | $2.70 | 701,400 | — | — |
| 2025-08-12 | $2.66 | $2.66 | 545,700 | — | — |
| 2025-08-11 | $2.54 | $2.54 | 596,300 | — | — |
| 2025-08-08 | $2.50 | $2.50 | 1,116,500 | — | — |
| 2025-08-07 | $2.19 | $2.19 | 322,700 | — | — |
| 2025-08-06 | $2.25 | $2.25 | 237,200 | — | — |
| 2025-08-05 | $2.24 | $2.24 | 371,800 | — | — |
| 2025-08-04 | $2.29 | $2.29 | 471,800 | — | — |
| 2025-08-01 | $2.22 | $2.22 | 521,700 | — | — |
| 2025-07-31 | $2.27 | $2.27 | 452,000 | — | — |
| 2025-07-30 | $2.40 | $2.40 | 445,700 | — | — |
| 2025-07-29 | $2.46 | $2.46 | 1,157,600 | — | — |
| 2025-07-28 | $2.59 | $2.59 | 5,992,500 | — | — |
| 2025-07-25 | $2.25 | $2.25 | 184,200 | — | — |
| 2025-07-24 | $2.24 | $2.24 | 305,300 | — | — |
| 2025-07-23 | $2.28 | $2.28 | 274,200 | — | — |
| 2025-07-22 | $2.23 | $2.23 | 407,600 | — | — |
| 2025-07-21 | $2.23 | $2.23 | 182,900 | — | — |
| 2025-07-18 | $2.32 | $2.32 | 399,200 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 1,167,900 | — | — |
| 2025-07-16 | $2.39 | $2.39 | 329,400 | — | — |
| 2025-07-15 | $2.25 | $2.25 | 330,500 | — | — |
| 2025-07-14 | $2.27 | $2.27 | 206,300 | — | — |
| 2025-07-11 | $2.25 | $2.25 | 182,800 | — | — |
| 2025-07-10 | $2.24 | $2.24 | 213,000 | — | — |
| 2025-07-09 | $2.21 | $2.21 | 164,200 | — | — |
| 2025-07-08 | $2.19 | $2.19 | 312,700 | — | — |
| 2025-07-07 | $2.14 | $2.14 | 273,500 | — | — |
| 2025-07-03 | $2.20 | $2.20 | 75,600 | — | — |
| 2025-07-02 | $2.16 | $2.16 | 239,800 | — | — |
| 2025-07-01 | $2.13 | $2.13 | 484,300 | — | — |
| 2025-06-30 | $2.12 | $2.12 | 264,800 | — | — |
| 2025-06-27 | $2.29 | $2.29 | 760,300 | — | — |
| 2025-06-26 | $2.21 | $2.21 | 203,000 | — | — |
| 2025-06-25 | $2.21 | $2.21 | 143,300 | — | — |
| 2025-06-24 | $2.18 | $2.18 | 247,500 | — | — |
| 2025-06-23 | $2.11 | $2.11 | 310,600 | — | — |
| 2025-06-20 | $2.04 | $2.04 | 679,900 | — | — |
| 2025-06-18 | $2.26 | $2.26 | 191,900 | — | — |
| 2025-06-17 | $2.27 | $2.27 | 453,700 | — | — |
| 2025-06-16 | $2.17 | $2.17 | 110,900 | — | — |
| 2025-06-13 | $2.11 | $2.11 | 292,000 | — | — |
| 2025-06-12 | $2.17 | $2.17 | 314,200 | — | — |
| 2025-06-11 | $2.22 | $2.22 | 209,800 | — | — |
| 2025-06-10 | $2.37 | $2.37 | 207,300 | — | — |
| 2025-06-09 | $2.31 | $2.31 | 229,000 | — | — |
| 2025-06-06 | $2.25 | $2.25 | 215,600 | — | — |
| 2025-06-05 | $2.24 | $2.24 | 134,100 | — | — |
| 2025-06-04 | $2.29 | $2.29 | 125,900 | — | — |
| 2025-06-03 | $2.29 | $2.29 | 145,200 | — | — |
| 2025-06-02 | $2.23 | $2.23 | 295,300 | — | — |
| 2025-05-30 | $2.13 | $2.13 | 239,700 | — | — |
| 2025-05-29 | $2.12 | $2.12 | 123,100 | — | — |
| 2025-05-28 | $2.10 | $2.10 | 157,500 | — | — |
| 2025-05-27 | $2.13 | $2.13 | 193,600 | — | — |
| 2025-05-23 | $2.07 | $2.07 | 160,500 | — | — |
| 2025-05-22 | $2.02 | $2.02 | 129,500 | — | — |
| 2025-05-21 | $2.04 | $2.04 | 358,400 | — | — |
| 2025-05-20 | $2.09 | $2.09 | 110,600 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 120,600 | — | — |
| 2025-05-16 | $2.07 | $2.07 | 187,200 | — | — |
| 2025-05-15 | $2.05 | $2.05 | 215,100 | — | — |
| 2025-05-14 | $2.04 | $2.04 | 126,400 | — | — |
| 2025-05-13 | $2.11 | $2.11 | 581,600 | — | — |
| 2025-05-12 | $2.07 | $2.07 | 236,500 | — | — |
| 2025-05-09 | $2.13 | $2.13 | 326,300 | — | — |
| 2025-05-08 | $2.16 | $2.16 | 244,600 | — | — |
| 2025-05-07 | $2.09 | $2.09 | 202,900 | — | — |
| 2025-05-06 | $2.03 | $2.03 | 281,300 | — | — |
| 2025-05-05 | $1.99 | $1.99 | 291,400 | — | — |
| 2025-05-02 | $2.02 | $2.02 | 208,500 | — | — |
| 2025-05-01 | $2.02 | $2.02 | 238,300 | — | — |
| 2025-04-30 | $2.00 | $2.00 | 175,000 | — | — |
| 2025-04-29 | $2.02 | $2.02 | 128,200 | — | — |
| 2025-04-28 | $1.99 | $1.99 | 220,600 | — | — |
| 2025-04-25 | $1.97 | $1.97 | 222,300 | — | — |
| 2025-04-24 | $2.03 | $2.03 | 198,900 | — | — |
| 2025-04-23 | $1.95 | $1.95 | 251,900 | — | — |
| 2025-04-22 | $1.99 | $1.99 | 577,400 | — | — |
| 2025-04-21 | $1.82 | $1.82 | 189,300 | — | — |
| 2025-04-17 | $1.85 | $1.85 | 252,200 | — | — |
| 2025-04-16 | $1.79 | $1.79 | 594,900 | — | — |
| 2025-04-15 | $1.77 | $1.77 | 222,600 | — | — |
| 2025-04-14 | $1.76 | $1.76 | 421,100 | — | — |
| 2025-04-11 | $1.66 | $1.66 | 469,200 | — | — |
| 2025-04-10 | $1.66 | $1.66 | 407,000 | — | — |
| 2025-04-09 | $1.75 | $1.75 | 874,100 | — | — |
| 2025-04-08 | $1.60 | $1.60 | 775,200 | — | — |
| 2025-04-07 | $1.67 | $1.67 | 449,000 | — | — |
| 2025-04-04 | $1.66 | $1.66 | 820,700 | — | — |
| 2025-04-03 | $1.67 | $1.67 | 441,900 | — | — |
| 2025-04-02 | $1.75 | $1.75 | 226,800 | — | — |
| 2025-04-01 | $1.71 | $1.71 | 305,200 | — | — |
| 2025-03-31 | $1.76 | $1.76 | 489,800 | — | — |
| 2025-03-28 | $1.80 | $1.80 | 370,700 | — | — |
| 2025-03-27 | $1.88 | $1.88 | 226,200 | — | — |
| 2025-03-26 | $1.87 | $1.87 | 353,900 | — | — |
| 2025-03-25 | $1.98 | $1.98 | 1,240,000 | — | — |
| 2025-03-24 | $1.95 | $1.95 | 377,000 | — | — |
| 2025-03-21 | $1.92 | $1.92 | 674,400 | — | — |
| 2025-03-20 | $2.04 | $2.04 | 1,271,900 | — | — |
| 2025-03-19 | $2.13 | $2.13 | 1,744,700 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 647,400 | — | — |
| 2025-03-17 | $1.95 | $1.95 | 1,098,000 | — | — |
| 2025-03-14 | $1.83 | $1.83 | 305,800 | — | — |
| 2025-03-13 | $1.78 | $1.78 | 359,000 | — | — |
| 2025-03-12 | $1.83 | $1.83 | 348,700 | — | — |
| 2025-03-11 | $1.79 | $1.79 | 785,000 | — | — |
| 2025-03-10 | $1.77 | $1.77 | 578,900 | — | — |
| 2025-03-07 | $1.87 | $1.87 | 393,900 | — | — |
| 2025-03-06 | $1.81 | $1.81 | 303,000 | — | — |
| 2025-03-05 | $1.85 | $1.85 | 581,900 | — | — |
| 2025-03-04 | $1.80 | $1.80 | 1,510,900 | — | — |
| 2025-03-03 | $1.94 | $1.94 | 985,900 | — | — |
| 2025-02-28 | $2.06 | $2.06 | 1,182,400 | — | — |
| 2025-02-27 | $2.17 | $2.17 | 208,300 | — | — |
| 2025-02-26 | $2.23 | $2.23 | 226,300 | — | — |
| 2025-02-25 | $2.17 | $2.17 | 443,100 | — | — |
| 2025-02-24 | $2.28 | $2.28 | 372,500 | — | — |
| 2025-02-21 | $2.19 | $2.19 | 401,800 | — | — |
| 2025-02-20 | $2.29 | $2.29 | 608,300 | — | — |
| 2025-02-19 | $2.27 | $2.27 | 312,300 | — | — |
| 2025-02-18 | $2.17 | $2.17 | 362,400 | — | — |
| 2025-02-14 | $2.26 | $2.26 | 395,700 | — | — |
| 2025-02-13 | $2.27 | $2.27 | 326,700 | — | — |
| 2025-02-12 | $2.15 | $2.15 | 1,335,500 | — | — |
| 2025-02-11 | $2.35 | $2.35 | 229,000 | — | — |
| 2025-02-10 | $2.40 | $2.40 | 184,900 | — | — |
| 2025-02-07 | $2.43 | $2.43 | 153,500 | — | — |
| 2025-02-06 | $2.44 | $2.44 | 316,100 | — | — |
| 2025-02-05 | $2.56 | $2.56 | 300,600 | — | — |
| 2025-02-04 | $2.48 | $2.48 | 395,900 | — | — |
| 2025-02-03 | $2.37 | $2.37 | 341,300 | — | — |
| 2025-01-31 | $2.42 | $2.42 | 596,000 | — | — |
| 2025-01-30 | $2.37 | $2.37 | 301,000 | — | — |
| 2025-01-29 | $2.25 | $2.25 | 244,600 | — | — |
| 2025-01-28 | $2.30 | $2.30 | 429,600 | — | — |
| 2025-01-27 | $2.31 | $2.31 | 1,443,900 | — | — |
| 2025-01-24 | $2.19 | $2.19 | 146,000 | — | — |
| 2025-01-23 | $2.21 | $2.21 | 166,100 | — | — |
| 2025-01-22 | $2.19 | $2.19 | 322,100 | — | — |
| 2025-01-21 | $2.17 | $2.17 | 168,600 | — | — |
| 2025-01-17 | $2.08 | $2.08 | 219,200 | — | — |
| 2025-01-16 | $2.10 | $2.10 | 397,700 | — | — |
| 2025-01-15 | $2.12 | $2.12 | 256,700 | — | — |
| 2025-01-14 | $2.07 | $2.07 | 150,900 | — | — |
| 2025-01-13 | $2.08 | $2.08 | 276,100 | — | — |
| 2025-01-10 | $2.11 | $2.11 | 602,800 | — | — |
| 2025-01-08 | $2.22 | $2.22 | 428,300 | — | — |
| 2025-01-07 | $2.39 | $2.39 | 576,500 | — | — |
| 2025-01-06 | $2.64 | $2.64 | 926,300 | — | — |
| 2025-01-03 | $2.37 | $2.37 | 247,600 | — | — |
| 2025-01-02 | $2.29 | $2.29 | 201,500 | — | — |