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
- 2010-10-21 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 | $2.42 | $2.42 | 421,300 | — | — |
| 2025-12-30 | $2.20 | $2.20 | 282,500 | — | — |
| 2025-12-29 | $2.16 | $2.16 | 304,800 | — | — |
| 2025-12-26 | $2.28 | $2.28 | 137,200 | — | — |
| 2025-12-24 | $2.32 | $2.32 | 109,300 | — | — |
| 2025-12-23 | $2.31 | $2.31 | 329,400 | — | — |
| 2025-12-22 | $2.38 | $2.38 | 333,200 | — | — |
| 2025-12-19 | $2.35 | $2.35 | 787,600 | — | — |
| 2025-12-18 | $2.32 | $2.32 | 1,323,800 | — | — |
| 2025-12-17 | $2.19 | $2.19 | 1,028,300 | — | — |
| 2025-12-16 | $2.17 | $2.17 | 2,721,600 | — | — |
| 2025-12-15 | $1.83 | $1.83 | 1,135,300 | — | — |
| 2025-12-12 | $1.95 | $1.95 | 1,768,500 | — | — |
| 2025-12-11 | $1.80 | $1.80 | 5,818,200 | — | — |
| 2025-12-10 | $2.15 | $2.15 | 1,320,100 | — | — |
| 2025-12-09 | $2.20 | $2.20 | 659,800 | — | — |
| 2025-12-08 | $2.11 | $2.11 | 957,000 | — | — |
| 2025-12-05 | $2.20 | $2.20 | 886,000 | — | — |
| 2025-12-04 | $2.37 | $2.37 | 572,300 | — | — |
| 2025-12-03 | $2.42 | $2.42 | 767,700 | — | — |
| 2025-12-02 | $2.50 | $2.50 | 616,900 | — | — |
| 2025-12-01 | $2.68 | $2.68 | 609,500 | — | — |
| 2025-11-28 | $2.84 | $2.84 | 439,900 | — | — |
| 2025-11-26 | $2.88 | $2.88 | 707,600 | — | — |
| 2025-11-25 | $2.75 | $2.75 | 560,700 | — | — |
| 2025-11-24 | $2.59 | $2.59 | 977,400 | — | — |
| 2025-11-21 | $2.68 | $2.68 | 1,692,900 | — | — |
| 2025-11-20 | $2.47 | $2.47 | 4,401,100 | — | — |
| 2025-11-19 | $3.01 | $3.01 | 10,212,000 | — | — |
| 2025-11-18 | $2.88 | $2.88 | 12,010,800 | — | — |
| 2025-11-17 | $2.45 | $2.45 | 199,800 | — | — |
| 2025-11-14 | $2.61 | $2.61 | 197,400 | — | — |
| 2025-11-13 | $2.64 | $2.64 | 323,000 | — | — |
| 2025-11-12 | $2.71 | $2.71 | 483,400 | — | — |
| 2025-11-11 | $2.45 | $2.45 | 195,700 | — | — |
| 2025-11-10 | $2.35 | $2.35 | 96,200 | — | — |
| 2025-11-07 | $2.35 | $2.35 | 200,000 | — | — |
| 2025-11-06 | $2.35 | $2.35 | 95,000 | — | — |
| 2025-11-05 | $2.45 | $2.45 | 128,300 | — | — |
| 2025-11-04 | $2.34 | $2.34 | 90,300 | — | — |
| 2025-11-03 | $2.40 | $2.40 | 88,700 | — | — |
| 2025-10-31 | $2.35 | $2.35 | 312,100 | — | — |
| 2025-10-30 | $2.25 | $2.25 | 176,800 | — | — |
| 2025-10-29 | $2.45 | $2.45 | 256,400 | — | — |
| 2025-10-28 | $2.57 | $2.57 | 2,133,700 | — | — |
| 2025-10-27 | $2.18 | $2.18 | 95,700 | — | — |
| 2025-10-24 | $2.24 | $2.24 | 148,300 | — | — |
| 2025-10-23 | $2.27 | $2.27 | 125,500 | — | — |
| 2025-10-22 | $2.27 | $2.27 | 180,900 | — | — |
| 2025-10-21 | $2.26 | $2.26 | 189,400 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 193,200 | — | — |
| 2025-10-17 | $2.13 | $2.13 | 142,900 | — | — |
| 2025-10-16 | $2.17 | $2.17 | 157,100 | — | — |
| 2025-10-15 | $2.06 | $2.06 | 108,600 | — | — |
| 2025-10-14 | $2.07 | $2.07 | 162,200 | — | — |
| 2025-10-13 | $1.98 | $1.98 | 241,600 | — | — |
| 2025-10-10 | $1.99 | $1.99 | 129,800 | — | — |
| 2025-10-09 | $2.02 | $2.02 | 114,900 | — | — |
| 2025-10-08 | $2.05 | $2.05 | 102,000 | — | — |
| 2025-10-07 | $2.09 | $2.09 | 99,100 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 266,800 | — | — |
| 2025-10-03 | $2.10 | $2.10 | 115,600 | — | — |
| 2025-10-02 | $2.07 | $2.07 | 103,600 | — | — |
| 2025-10-01 | $2.15 | $2.15 | 194,400 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 105,600 | — | — |
| 2025-09-29 | $2.02 | $2.02 | 142,400 | — | — |
| 2025-09-26 | $2.03 | $2.03 | 191,000 | — | — |
| 2025-09-25 | $2.04 | $2.04 | 129,300 | — | — |
| 2025-09-24 | $2.03 | $2.03 | 88,500 | — | — |
| 2025-09-23 | $2.04 | $2.04 | 147,600 | — | — |
| 2025-09-22 | $2.12 | $2.12 | 191,400 | — | — |
| 2025-09-19 | $2.00 | $2.00 | 290,200 | — | — |
| 2025-09-18 | $2.06 | $2.06 | 256,800 | — | — |
| 2025-09-17 | $2.05 | $2.05 | 101,300 | — | — |
| 2025-09-16 | $2.07 | $2.07 | 167,000 | — | — |
| 2025-09-15 | $2.09 | $2.09 | 694,700 | — | — |
| 2025-09-12 | $2.20 | $2.20 | 393,100 | — | — |
| 2025-09-11 | $2.10 | $2.10 | 753,900 | — | — |
| 2025-09-10 | $2.28 | $2.28 | 610,900 | — | — |
| 2025-09-09 | $2.30 | $2.30 | 243,800 | — | — |
| 2025-09-08 | $2.36 | $2.36 | 296,400 | — | — |
| 2025-09-05 | $2.17 | $2.17 | 95,400 | — | — |
| 2025-09-04 | $2.18 | $2.18 | 129,100 | — | — |
| 2025-09-03 | $2.10 | $2.10 | 114,200 | — | — |
| 2025-09-02 | $2.04 | $2.04 | 98,100 | — | — |
| 2025-08-29 | $2.07 | $2.07 | 62,400 | — | — |
| 2025-08-28 | $2.04 | $2.04 | 52,900 | — | — |
| 2025-08-27 | $2.07 | $2.07 | 110,700 | — | — |
| 2025-08-26 | $2.03 | $2.03 | 150,100 | — | — |
| 2025-08-25 | $2.03 | $2.03 | 139,400 | — | — |
| 2025-08-22 | $2.07 | $2.07 | 139,100 | — | — |
| 2025-08-21 | $1.95 | $1.95 | 106,000 | — | — |
| 2025-08-20 | $1.98 | $1.98 | 332,300 | — | — |
| 2025-08-19 | $1.99 | $1.99 | 53,800 | — | — |
| 2025-08-18 | $2.02 | $2.02 | 97,400 | — | — |
| 2025-08-15 | $1.96 | $1.96 | 78,500 | — | — |
| 2025-08-14 | $2.02 | $2.02 | 79,600 | — | — |
| 2025-08-13 | $1.99 | $1.99 | 61,300 | — | — |
| 2025-08-12 | $1.90 | $1.90 | 83,100 | — | — |
| 2025-08-11 | $1.92 | $1.92 | 106,100 | — | — |
| 2025-08-08 | $1.93 | $1.93 | 68,400 | — | — |
| 2025-08-07 | $1.96 | $1.96 | 89,800 | — | — |
| 2025-08-06 | $2.03 | $2.03 | 91,000 | — | — |
| 2025-08-05 | $2.05 | $2.05 | 157,200 | — | — |
| 2025-08-04 | $1.91 | $1.91 | 76,900 | — | — |
| 2025-08-01 | $1.94 | $1.94 | 198,800 | — | — |
| 2025-07-31 | $1.93 | $1.93 | 187,400 | — | — |
| 2025-07-30 | $2.04 | $2.04 | 215,800 | — | — |
| 2025-07-29 | $2.26 | $2.26 | 377,700 | — | — |
| 2025-07-28 | $2.23 | $2.23 | 298,500 | — | — |
| 2025-07-25 | $2.20 | $2.20 | 158,000 | — | — |
| 2025-07-24 | $2.21 | $2.21 | 202,400 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 359,800 | — | — |
| 2025-07-22 | $2.26 | $2.26 | 386,100 | — | — |
| 2025-07-21 | $2.09 | $2.09 | 185,100 | — | — |
| 2025-07-18 | $2.03 | $2.03 | 130,200 | — | — |
| 2025-07-17 | $2.08 | $2.08 | 224,200 | — | — |
| 2025-07-16 | $2.05 | $2.05 | 210,300 | — | — |
| 2025-07-15 | $2.06 | $2.06 | 241,500 | — | — |
| 2025-07-14 | $2.16 | $2.16 | 211,900 | — | — |
| 2025-07-11 | $2.34 | $2.34 | 148,000 | — | — |
| 2025-07-10 | $2.43 | $2.43 | 120,500 | — | — |
| 2025-07-09 | $2.50 | $2.50 | 223,200 | — | — |
| 2025-07-08 | $2.45 | $2.45 | 234,300 | — | — |
| 2025-07-07 | $2.37 | $2.37 | 153,800 | — | — |
| 2025-07-03 | $2.57 | $2.57 | 183,900 | — | — |
| 2025-07-02 | $2.49 | $2.49 | 380,600 | — | — |
| 2025-07-01 | $2.33 | $2.33 | 392,400 | — | — |
| 2025-06-30 | $2.21 | $2.21 | 345,500 | — | — |
| 2025-06-27 | $2.10 | $2.10 | 3,658,400 | — | — |
| 2025-06-26 | $2.09 | $2.09 | 324,600 | — | — |
| 2025-06-25 | $2.19 | $2.19 | 307,600 | — | — |
| 2025-06-24 | $2.33 | $2.33 | 544,100 | — | — |
| 2025-06-23 | $2.07 | $2.07 | 301,800 | — | — |
| 2025-06-20 | $2.15 | $2.15 | 302,500 | — | — |
| 2025-06-18 | $2.13 | $2.13 | 325,700 | — | — |
| 2025-06-17 | $2.34 | $2.34 | 571,200 | — | — |
| 2025-06-16 | $2.39 | $2.39 | 1,517,500 | — | — |
| 2025-06-13 | $1.78 | $1.78 | 518,800 | — | — |
| 2025-06-12 | $1.87 | $1.87 | 782,600 | — | — |
| 2025-06-11 | $1.90 | $1.90 | 1,607,700 | — | — |
| 2025-06-10 | $2.35 | $2.35 | 659,700 | — | — |
| 2025-06-09 | $2.58 | $2.58 | 705,400 | — | — |
| 2025-06-06 | $2.14 | $2.14 | 449,000 | — | — |
| 2025-06-05 | $2.15 | $2.15 | 138,900 | — | — |
| 2025-06-04 | $2.22 | $2.22 | 144,800 | — | — |
| 2025-06-03 | $2.25 | $2.25 | 742,800 | — | — |
| 2025-06-02 | $2.04 | $2.04 | 252,400 | — | — |
| 2025-05-30 | $2.02 | $2.02 | 174,100 | — | — |
| 2025-05-29 | $2.11 | $2.11 | 137,600 | — | — |
| 2025-05-28 | $2.02 | $2.02 | 125,900 | — | — |
| 2025-05-27 | $2.10 | $2.10 | 124,300 | — | — |
| 2025-05-23 | $2.03 | $2.03 | 88,100 | — | — |
| 2025-05-22 | $2.14 | $2.14 | 229,000 | — | — |
| 2025-05-21 | $2.01 | $2.01 | 119,900 | — | — |
| 2025-05-20 | $2.12 | $2.12 | 199,900 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 201,700 | — | — |
| 2025-05-16 | $2.08 | $2.08 | 138,000 | — | — |
| 2025-05-15 | $2.11 | $2.11 | 143,100 | — | — |
| 2025-05-14 | $2.09 | $2.09 | 146,500 | — | — |
| 2025-05-13 | $2.07 | $2.07 | 102,700 | — | — |
| 2025-05-12 | $2.09 | $2.09 | 280,800 | — | — |
| 2025-05-09 | $1.87 | $1.87 | 82,700 | — | — |
| 2025-05-08 | $1.96 | $1.96 | 128,100 | — | — |
| 2025-05-07 | $1.88 | $1.88 | 207,100 | — | — |
| 2025-05-06 | $1.73 | $1.73 | 125,600 | — | — |
| 2025-05-05 | $1.85 | $1.85 | 134,100 | — | — |
| 2025-05-02 | $1.98 | $1.98 | 80,100 | — | — |
| 2025-05-01 | $1.90 | $1.90 | 185,800 | — | — |
| 2025-04-30 | $1.95 | $1.95 | 171,700 | — | — |
| 2025-04-29 | $1.95 | $1.95 | 131,700 | — | — |
| 2025-04-28 | $1.93 | $1.93 | 139,500 | — | — |
| 2025-04-25 | $1.94 | $1.94 | 233,500 | — | — |
| 2025-04-24 | $2.07 | $2.07 | 177,700 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 264,300 | — | — |
| 2025-04-22 | $1.87 | $1.87 | 222,000 | — | — |
| 2025-04-21 | $1.85 | $1.85 | 164,200 | — | — |
| 2025-04-17 | $1.93 | $1.93 | 315,200 | — | — |
| 2025-04-16 | $1.80 | $1.80 | 451,400 | — | — |
| 2025-04-15 | $1.82 | $1.82 | 361,200 | — | — |
| 2025-04-14 | $1.97 | $1.97 | 329,500 | — | — |
| 2025-04-11 | $2.11 | $2.11 | 130,900 | — | — |
| 2025-04-10 | $2.11 | $2.11 | 164,800 | — | — |
| 2025-04-09 | $2.24 | $2.24 | 285,900 | — | — |
| 2025-04-08 | $1.98 | $1.98 | 223,100 | — | — |
| 2025-04-07 | $2.13 | $2.13 | 351,700 | — | — |
| 2025-04-04 | $2.13 | $2.13 | 285,600 | — | — |
| 2025-04-03 | $2.05 | $2.05 | 256,200 | — | — |
| 2025-04-02 | $2.30 | $2.30 | 112,500 | — | — |
| 2025-04-01 | $2.25 | $2.25 | 191,400 | — | — |
| 2025-03-31 | $2.25 | $2.25 | 181,000 | — | — |
| 2025-03-28 | $2.31 | $2.31 | 224,400 | — | — |
| 2025-03-27 | $2.40 | $2.40 | 186,800 | — | — |
| 2025-03-26 | $2.25 | $2.25 | 157,700 | — | — |
| 2025-03-25 | $2.31 | $2.31 | 193,100 | — | — |
| 2025-03-24 | $2.45 | $2.45 | 84,600 | — | — |
| 2025-03-21 | $2.37 | $2.37 | 422,200 | — | — |
| 2025-03-20 | $2.44 | $2.44 | 190,700 | — | — |
| 2025-03-19 | $2.53 | $2.53 | 168,400 | — | — |
| 2025-03-18 | $2.63 | $2.63 | 265,000 | — | — |
| 2025-03-17 | $2.74 | $2.74 | 342,500 | — | — |
| 2025-03-14 | $2.46 | $2.46 | 470,300 | — | — |
| 2025-03-13 | $2.55 | $2.55 | 199,500 | — | — |
| 2025-03-12 | $2.63 | $2.63 | 625,900 | — | — |
| 2025-03-11 | $2.72 | $2.72 | 258,400 | — | — |
| 2025-03-10 | $2.76 | $2.76 | 396,900 | — | — |
| 2025-03-07 | $3.19 | $3.19 | 200,400 | — | — |
| 2025-03-06 | $3.00 | $3.00 | 329,700 | — | — |
| 2025-03-05 | $2.85 | $2.85 | 310,300 | — | — |
| 2025-03-04 | $2.81 | $2.81 | 256,200 | — | — |
| 2025-03-03 | $2.88 | $2.88 | 243,200 | — | — |
| 2025-02-28 | $3.28 | $3.28 | 246,800 | — | — |
| 2025-02-27 | $3.14 | $3.14 | 121,100 | — | — |
| 2025-02-26 | $3.21 | $3.21 | 211,800 | — | — |
| 2025-02-25 | $3.21 | $3.21 | 183,200 | — | — |
| 2025-02-24 | $3.14 | $3.14 | 140,900 | — | — |
| 2025-02-21 | $3.22 | $3.22 | 156,000 | — | — |
| 2025-02-20 | $3.40 | $3.40 | 131,600 | — | — |
| 2025-02-19 | $3.44 | $3.44 | 453,600 | — | — |
| 2025-02-18 | $3.39 | $3.39 | 635,300 | — | — |
| 2025-02-14 | $3.36 | $3.36 | 108,900 | — | — |
| 2025-02-13 | $3.33 | $3.33 | 236,200 | — | — |
| 2025-02-12 | $3.23 | $3.23 | 196,700 | — | — |
| 2025-02-11 | $3.29 | $3.29 | 261,500 | — | — |
| 2025-02-10 | $3.58 | $3.58 | 155,100 | — | — |
| 2025-02-07 | $3.50 | $3.50 | 159,300 | — | — |
| 2025-02-06 | $3.68 | $3.68 | 114,200 | — | — |
| 2025-02-05 | $3.62 | $3.62 | 135,100 | — | — |
| 2025-02-04 | $3.63 | $3.63 | 225,300 | — | — |
| 2025-02-03 | $3.58 | $3.58 | 312,700 | — | — |
| 2025-01-31 | $3.74 | $3.74 | 150,200 | — | — |
| 2025-01-30 | $3.94 | $3.94 | 115,000 | — | — |
| 2025-01-29 | $3.77 | $3.77 | 128,500 | — | — |
| 2025-01-28 | $3.71 | $3.71 | 153,200 | — | — |
| 2025-01-27 | $3.84 | $3.84 | 167,800 | — | — |
| 2025-01-24 | $3.68 | $3.68 | 155,300 | — | — |
| 2025-01-23 | $3.64 | $3.64 | 170,000 | — | — |
| 2025-01-22 | $3.65 | $3.65 | 124,300 | — | — |
| 2025-01-21 | $3.77 | $3.77 | 152,800 | — | — |
| 2025-01-17 | $3.78 | $3.78 | 168,500 | — | — |
| 2025-01-16 | $3.91 | $3.91 | 325,300 | — | — |
| 2025-01-15 | $3.79 | $3.79 | 92,700 | — | — |
| 2025-01-14 | $3.72 | $3.72 | 126,900 | — | — |
| 2025-01-13 | $3.63 | $3.63 | 184,900 | — | — |
| 2025-01-10 | $3.71 | $3.71 | 246,200 | — | — |
| 2025-01-08 | $3.60 | $3.60 | 172,300 | — | — |
| 2025-01-07 | $3.85 | $3.85 | 249,300 | — | — |
| 2025-01-06 | $3.87 | $3.87 | 265,000 | — | — |
| 2025-01-03 | $3.76 | $3.76 | 199,600 | — | — |
| 2025-01-02 | $3.73 | $3.73 | 273,300 | — | — |