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
- 2014-03-20 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 | $1.61 | $1.61 | 2,270,500 | — | — |
| 2025-12-30 | $1.59 | $1.59 | 2,802,200 | — | — |
| 2025-12-29 | $1.62 | $1.62 | 3,284,600 | — | — |
| 2025-12-26 | $1.66 | $1.66 | 2,195,600 | — | — |
| 2025-12-24 | $1.70 | $1.70 | 1,508,800 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 2,752,900 | — | — |
| 2025-12-22 | $1.66 | $1.66 | 2,834,600 | — | — |
| 2025-12-19 | $1.66 | $1.66 | 5,352,000 | — | — |
| 2025-12-18 | $1.67 | $1.67 | 3,421,600 | — | — |
| 2025-12-17 | $1.61 | $1.61 | 2,333,500 | — | — |
| 2025-12-16 | $1.62 | $1.62 | 2,526,900 | — | — |
| 2025-12-15 | $1.61 | $1.61 | 2,064,000 | — | — |
| 2025-12-12 | $1.66 | $1.66 | 2,110,700 | — | — |
| 2025-12-11 | $1.66 | $1.66 | 2,541,500 | — | — |
| 2025-12-10 | $1.63 | $1.63 | 4,573,900 | — | — |
| 2025-12-09 | $1.58 | $1.58 | 3,089,400 | — | — |
| 2025-12-08 | $1.62 | $1.62 | 3,701,400 | — | — |
| 2025-12-05 | $1.54 | $1.54 | 2,202,100 | — | — |
| 2025-12-04 | $1.59 | $1.59 | 1,998,800 | — | — |
| 2025-12-03 | $1.57 | $1.57 | 4,130,300 | — | — |
| 2025-12-02 | $1.47 | $1.47 | 5,970,100 | — | — |
| 2025-12-01 | $1.51 | $1.51 | 4,627,900 | — | — |
| 2025-11-28 | $1.58 | $1.58 | 1,193,200 | — | — |
| 2025-11-26 | $1.59 | $1.59 | 2,416,500 | — | — |
| 2025-11-25 | $1.57 | $1.57 | 2,542,400 | — | — |
| 2025-11-24 | $1.59 | $1.59 | 2,815,100 | — | — |
| 2025-11-21 | $1.55 | $1.55 | 3,176,200 | — | — |
| 2025-11-20 | $1.54 | $1.54 | 4,039,300 | — | — |
| 2025-11-19 | $1.59 | $1.59 | 3,981,100 | — | — |
| 2025-11-18 | $1.65 | $1.65 | 5,558,700 | — | — |
| 2025-11-17 | $1.76 | $1.76 | 6,184,800 | — | — |
| 2025-11-14 | $1.67 | $1.67 | 13,654,300 | — | — |
| 2025-11-13 | $1.76 | $1.76 | 3,767,200 | — | — |
| 2025-11-12 | $1.85 | $1.85 | 4,436,000 | — | — |
| 2025-11-11 | $1.81 | $1.81 | 5,189,400 | — | — |
| 2025-11-10 | $1.67 | $1.67 | 16,762,300 | — | — |
| 2025-11-07 | $2.04 | $2.04 | 4,475,800 | — | — |
| 2025-11-06 | $2.01 | $2.01 | 4,130,200 | — | — |
| 2025-11-05 | $2.12 | $2.12 | 3,070,700 | — | — |
| 2025-11-04 | $2.09 | $2.09 | 5,465,500 | — | — |
| 2025-11-03 | $2.12 | $2.12 | 4,254,700 | — | — |
| 2025-10-31 | $2.21 | $2.21 | 6,112,300 | — | — |
| 2025-10-30 | $2.10 | $2.10 | 9,161,500 | — | — |
| 2025-10-29 | $2.10 | $2.10 | 25,769,800 | — | — |
| 2025-10-28 | $3.09 | $3.09 | 6,811,300 | — | — |
| 2025-10-27 | $3.17 | $3.17 | 2,387,700 | — | — |
| 2025-10-24 | $3.03 | $3.03 | 1,353,900 | — | — |
| 2025-10-23 | $2.98 | $2.98 | 1,524,800 | — | — |
| 2025-10-22 | $2.99 | $2.99 | 2,603,600 | — | — |
| 2025-10-21 | $3.12 | $3.12 | 3,393,100 | — | — |
| 2025-10-20 | $3.16 | $3.16 | 3,366,700 | — | — |
| 2025-10-17 | $2.93 | $2.93 | 2,045,400 | — | — |
| 2025-10-16 | $2.92 | $2.92 | 3,116,500 | — | — |
| 2025-10-15 | $2.95 | $2.95 | 2,954,800 | — | — |
| 2025-10-14 | $2.79 | $2.79 | 1,652,600 | — | — |
| 2025-10-13 | $2.78 | $2.78 | 2,401,000 | — | — |
| 2025-10-10 | $2.75 | $2.75 | 2,920,100 | — | — |
| 2025-10-09 | $2.89 | $2.89 | 2,108,700 | — | — |
| 2025-10-08 | $2.85 | $2.85 | 2,576,100 | — | — |
| 2025-10-07 | $2.95 | $2.95 | 3,407,500 | — | — |
| 2025-10-06 | $2.97 | $2.97 | 4,210,600 | — | — |
| 2025-10-03 | $2.83 | $2.83 | 2,868,200 | — | — |
| 2025-10-02 | $2.71 | $2.71 | 2,626,700 | — | — |
| 2025-10-01 | $2.68 | $2.68 | 1,997,300 | — | — |
| 2025-09-30 | $2.73 | $2.73 | 2,534,100 | — | — |
| 2025-09-29 | $2.71 | $2.71 | 1,419,100 | — | — |
| 2025-09-26 | $2.74 | $2.74 | 1,944,700 | — | — |
| 2025-09-25 | $2.71 | $2.71 | 2,627,000 | — | — |
| 2025-09-24 | $2.77 | $2.77 | 1,850,800 | — | — |
| 2025-09-23 | $2.83 | $2.83 | 2,204,100 | — | — |
| 2025-09-22 | $2.79 | $2.79 | 1,954,900 | — | — |
| 2025-09-19 | $2.82 | $2.82 | 11,793,000 | — | — |
| 2025-09-18 | $2.96 | $2.96 | 3,249,700 | — | — |
| 2025-09-17 | $2.80 | $2.80 | 2,567,800 | — | — |
| 2025-09-16 | $2.83 | $2.83 | 3,063,300 | — | — |
| 2025-09-15 | $2.92 | $2.92 | 2,489,900 | — | — |
| 2025-09-12 | $2.95 | $2.95 | 2,253,900 | — | — |
| 2025-09-11 | $2.99 | $2.99 | 2,410,000 | — | — |
| 2025-09-10 | $2.93 | $2.93 | 2,823,400 | — | — |
| 2025-09-09 | $3.00 | $3.00 | 3,358,600 | — | — |
| 2025-09-08 | $3.13 | $3.13 | 5,676,500 | — | — |
| 2025-09-05 | $2.96 | $2.96 | 5,955,900 | — | — |
| 2025-09-04 | $3.02 | $3.02 | 4,058,200 | — | — |
| 2025-09-03 | $3.12 | $3.12 | 6,352,400 | — | — |
| 2025-09-02 | $3.11 | $3.11 | 3,363,100 | — | — |
| 2025-08-29 | $3.14 | $3.14 | 2,511,900 | — | — |
| 2025-08-28 | $3.13 | $3.13 | 3,102,900 | — | — |
| 2025-08-27 | $3.01 | $3.01 | 4,316,000 | — | — |
| 2025-08-26 | $3.09 | $3.09 | 6,928,800 | — | — |
| 2025-08-25 | $3.03 | $3.03 | 3,076,400 | — | — |
| 2025-08-22 | $3.19 | $3.19 | 3,257,200 | — | — |
| 2025-08-21 | $3.19 | $3.19 | 2,929,200 | — | — |
| 2025-08-20 | $3.12 | $3.12 | 3,111,100 | — | — |
| 2025-08-19 | $3.04 | $3.04 | 4,384,100 | — | — |
| 2025-08-18 | $3.11 | $3.11 | 4,937,400 | — | — |
| 2025-08-15 | $3.25 | $3.25 | 3,704,700 | — | — |
| 2025-08-14 | $3.29 | $3.29 | 2,892,900 | — | — |
| 2025-08-13 | $3.30 | $3.30 | 3,475,700 | — | — |
| 2025-08-12 | $3.32 | $3.32 | 3,056,800 | — | — |
| 2025-08-11 | $3.35 | $3.35 | 3,469,300 | — | — |
| 2025-08-08 | $3.42 | $3.42 | 5,823,100 | — | — |
| 2025-08-07 | $3.01 | $3.01 | 14,792,700 | — | — |
| 2025-08-06 | $3.79 | $3.79 | 4,640,200 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 2,413,600 | — | — |
| 2025-08-04 | $3.76 | $3.76 | 2,529,900 | — | — |
| 2025-08-01 | $3.72 | $3.72 | 3,021,600 | — | — |
| 2025-07-31 | $3.69 | $3.69 | 2,474,100 | — | — |
| 2025-07-30 | $3.66 | $3.66 | 3,121,800 | — | — |
| 2025-07-29 | $3.51 | $3.51 | 2,672,200 | — | — |
| 2025-07-28 | $3.59 | $3.59 | 2,788,400 | — | — |
| 2025-07-25 | $3.56 | $3.56 | 6,903,200 | — | — |
| 2025-07-24 | $3.84 | $3.84 | 3,613,200 | — | — |
| 2025-07-23 | $4.01 | $4.01 | 2,780,800 | — | — |
| 2025-07-22 | $3.85 | $3.85 | 2,939,500 | — | — |
| 2025-07-21 | $3.84 | $3.84 | 2,555,400 | — | — |
| 2025-07-18 | $3.86 | $3.86 | 3,050,900 | — | — |
| 2025-07-17 | $3.88 | $3.88 | 1,879,400 | — | — |
| 2025-07-16 | $3.90 | $3.90 | 2,190,100 | — | — |
| 2025-07-15 | $3.88 | $3.88 | 2,876,400 | — | — |
| 2025-07-14 | $3.97 | $3.97 | 2,534,700 | — | — |
| 2025-07-11 | $3.93 | $3.93 | 2,730,400 | — | — |
| 2025-07-10 | $3.98 | $3.98 | 3,311,700 | — | — |
| 2025-07-09 | $3.99 | $3.99 | 4,759,700 | — | — |
| 2025-07-08 | $3.71 | $3.71 | 3,403,800 | — | — |
| 2025-07-07 | $3.63 | $3.63 | 3,906,300 | — | — |
| 2025-07-03 | $3.62 | $3.62 | 1,565,500 | — | — |
| 2025-07-02 | $3.63 | $3.63 | 4,619,200 | — | — |
| 2025-07-01 | $3.57 | $3.57 | 5,039,000 | — | — |
| 2025-06-30 | $3.64 | $3.64 | 2,853,000 | — | — |
| 2025-06-27 | $3.65 | $3.65 | 8,510,900 | — | — |
| 2025-06-26 | $3.74 | $3.74 | 3,090,100 | — | — |
| 2025-06-25 | $3.68 | $3.68 | 3,768,100 | — | — |
| 2025-06-24 | $3.67 | $3.67 | 5,298,300 | — | — |
| 2025-06-23 | $3.64 | $3.64 | 5,316,800 | — | — |
| 2025-06-20 | $3.68 | $3.68 | 9,316,500 | — | — |
| 2025-06-18 | $3.56 | $3.56 | 3,604,500 | — | — |
| 2025-06-17 | $3.50 | $3.50 | 3,982,800 | — | — |
| 2025-06-16 | $3.58 | $3.58 | 3,534,400 | — | — |
| 2025-06-13 | $3.56 | $3.56 | 6,476,400 | — | — |
| 2025-06-12 | $3.65 | $3.65 | 4,113,700 | — | — |
| 2025-06-11 | $3.57 | $3.57 | 7,000,100 | — | — |
| 2025-06-10 | $3.92 | $3.92 | 11,060,300 | — | — |
| 2025-06-09 | $3.83 | $3.83 | 8,127,000 | — | — |
| 2025-06-06 | $3.97 | $3.97 | 8,184,600 | — | — |
| 2025-06-05 | $3.69 | $3.69 | 5,723,800 | — | — |
| 2025-06-04 | $3.64 | $3.64 | 12,190,900 | — | — |
| 2025-06-03 | $3.42 | $3.42 | 7,159,400 | — | — |
| 2025-06-02 | $3.25 | $3.25 | 8,642,600 | — | — |
| 2025-05-30 | $3.03 | $3.03 | 6,897,300 | — | — |
| 2025-05-29 | $3.01 | $3.01 | 7,545,700 | — | — |
| 2025-05-28 | $2.88 | $2.88 | 3,554,800 | — | — |
| 2025-05-27 | $2.92 | $2.92 | 3,961,800 | — | — |
| 2025-05-23 | $2.86 | $2.86 | 3,113,900 | — | — |
| 2025-05-22 | $2.83 | $2.83 | 3,914,300 | — | — |
| 2025-05-21 | $2.81 | $2.81 | 4,799,900 | — | — |
| 2025-05-20 | $2.92 | $2.92 | 7,549,500 | — | — |
| 2025-05-19 | $2.80 | $2.80 | 6,737,200 | — | — |
| 2025-05-16 | $2.61 | $2.61 | 3,592,100 | — | — |
| 2025-05-15 | $2.54 | $2.54 | 3,594,200 | — | — |
| 2025-05-14 | $2.45 | $2.45 | 3,664,200 | — | — |
| 2025-05-13 | $2.48 | $2.48 | 3,184,800 | — | — |
| 2025-05-12 | $2.43 | $2.43 | 7,032,700 | — | — |
| 2025-05-09 | $2.55 | $2.55 | 5,735,100 | — | — |
| 2025-05-08 | $2.62 | $2.62 | 10,590,600 | — | — |
| 2025-05-07 | $2.46 | $2.46 | 3,872,700 | — | — |
| 2025-05-06 | $2.32 | $2.32 | 3,877,400 | — | — |
| 2025-05-05 | $2.34 | $2.34 | 3,158,300 | — | — |
| 2025-05-02 | $2.45 | $2.45 | 2,748,500 | — | — |
| 2025-05-01 | $2.39 | $2.39 | 2,416,800 | — | — |
| 2025-04-30 | $2.41 | $2.41 | 3,578,600 | — | — |
| 2025-04-29 | $2.43 | $2.43 | 2,821,500 | — | — |
| 2025-04-28 | $2.43 | $2.43 | 2,561,700 | — | — |
| 2025-04-25 | $2.38 | $2.38 | 2,257,900 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 2,298,900 | — | — |
| 2025-04-23 | $2.16 | $2.16 | 2,745,800 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 1,874,600 | — | — |
| 2025-04-21 | $2.07 | $2.07 | 2,669,500 | — | — |
| 2025-04-17 | $2.06 | $2.06 | 4,591,200 | — | — |
| 2025-04-16 | $1.90 | $1.90 | 3,755,400 | — | — |
| 2025-04-15 | $1.89 | $1.89 | 4,946,000 | — | — |
| 2025-04-14 | $1.83 | $1.83 | 5,189,800 | — | — |
| 2025-04-11 | $1.65 | $1.65 | 4,787,500 | — | — |
| 2025-04-10 | $1.55 | $1.55 | 7,338,200 | — | — |
| 2025-04-09 | $1.70 | $1.70 | 7,731,000 | — | — |
| 2025-04-08 | $1.68 | $1.68 | 3,853,900 | — | — |
| 2025-04-07 | $1.77 | $1.77 | 4,215,500 | — | — |
| 2025-04-04 | $1.77 | $1.77 | 6,511,300 | — | — |
| 2025-04-03 | $1.88 | $1.88 | 3,109,400 | — | — |
| 2025-04-02 | $1.93 | $1.93 | 3,218,800 | — | — |
| 2025-04-01 | $1.91 | $1.91 | 4,721,500 | — | — |
| 2025-03-31 | $1.92 | $1.92 | 3,604,400 | — | — |
| 2025-03-28 | $1.91 | $1.91 | 3,576,700 | — | — |
| 2025-03-27 | $1.93 | $1.93 | 2,013,200 | — | — |
| 2025-03-26 | $1.92 | $1.92 | 4,386,000 | — | — |
| 2025-03-25 | $1.95 | $1.95 | 6,920,900 | — | — |
| 2025-03-24 | $2.04 | $2.04 | 6,165,700 | — | — |
| 2025-03-21 | $2.13 | $2.13 | 8,664,300 | — | — |
| 2025-03-20 | $2.04 | $2.04 | 26,580,500 | — | — |
| 2025-03-19 | $2.84 | $2.84 | 8,178,800 | — | — |
| 2025-03-18 | $2.55 | $2.55 | 4,974,900 | — | — |
| 2025-03-17 | $2.40 | $2.40 | 4,621,600 | — | — |
| 2025-03-14 | $2.26 | $2.26 | 13,249,900 | — | — |
| 2025-03-13 | $1.69 | $1.69 | 9,611,800 | — | — |
| 2025-03-12 | $1.93 | $1.93 | 3,479,700 | — | — |
| 2025-03-11 | $1.93 | $1.93 | 3,104,700 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 2,616,300 | — | — |
| 2025-03-07 | $1.90 | $1.90 | 2,284,600 | — | — |
| 2025-03-06 | $1.92 | $1.92 | 2,163,100 | — | — |
| 2025-03-05 | $1.86 | $1.86 | 1,701,200 | — | — |
| 2025-03-04 | $1.80 | $1.80 | 2,303,600 | — | — |
| 2025-03-03 | $1.80 | $1.80 | 2,219,600 | — | — |
| 2025-02-28 | $1.85 | $1.85 | 1,860,300 | — | — |
| 2025-02-27 | $1.83 | $1.83 | 1,913,800 | — | — |
| 2025-02-26 | $1.80 | $1.80 | 3,570,100 | — | — |
| 2025-02-25 | $1.82 | $1.82 | 2,481,800 | — | — |
| 2025-02-24 | $1.77 | $1.77 | 2,514,400 | — | — |
| 2025-02-21 | $1.80 | $1.80 | 3,987,800 | — | — |
| 2025-02-20 | $1.91 | $1.91 | 2,546,900 | — | — |
| 2025-02-19 | $1.98 | $1.98 | 1,655,600 | — | — |
| 2025-02-18 | $2.07 | $2.07 | 1,300,100 | — | — |
| 2025-02-14 | $2.13 | $2.13 | 1,310,100 | — | — |
| 2025-02-13 | $2.14 | $2.14 | 1,536,400 | — | — |
| 2025-02-12 | $2.11 | $2.11 | 1,274,600 | — | — |
| 2025-02-11 | $2.10 | $2.10 | 1,424,500 | — | — |
| 2025-02-10 | $2.10 | $2.10 | 1,686,100 | — | — |
| 2025-02-07 | $2.14 | $2.14 | 1,437,100 | — | — |
| 2025-02-06 | $2.16 | $2.16 | 1,094,200 | — | — |
| 2025-02-05 | $2.17 | $2.17 | 1,095,500 | — | — |
| 2025-02-04 | $2.14 | $2.14 | 1,343,400 | — | — |
| 2025-02-03 | $2.12 | $2.12 | 4,234,500 | — | — |
| 2025-01-31 | $2.24 | $2.24 | 1,852,600 | — | — |
| 2025-01-30 | $2.30 | $2.30 | 1,103,600 | — | — |
| 2025-01-29 | $2.30 | $2.30 | 1,721,800 | — | — |
| 2025-01-28 | $2.29 | $2.29 | 1,837,900 | — | — |
| 2025-01-27 | $2.30 | $2.30 | 2,177,900 | — | — |
| 2025-01-24 | $2.38 | $2.38 | 1,616,000 | — | — |
| 2025-01-23 | $2.39 | $2.39 | 2,569,800 | — | — |
| 2025-01-22 | $2.39 | $2.39 | 3,560,300 | — | — |
| 2025-01-21 | $2.37 | $2.37 | 5,656,200 | — | — |
| 2025-01-17 | $2.07 | $2.07 | 6,520,000 | — | — |
| 2025-01-16 | $1.93 | $1.93 | 1,399,000 | — | — |
| 2025-01-15 | $1.94 | $1.94 | 1,974,600 | — | — |
| 2025-01-14 | $1.89 | $1.89 | 2,196,300 | — | — |
| 2025-01-13 | $1.87 | $1.87 | 3,969,900 | — | — |
| 2025-01-10 | $1.75 | $1.75 | 2,276,700 | — | — |
| 2025-01-08 | $1.79 | $1.79 | 1,531,500 | — | — |
| 2025-01-07 | $1.86 | $1.86 | 2,017,500 | — | — |
| 2025-01-06 | $1.87 | $1.87 | 1,823,700 | — | — |
| 2025-01-03 | $1.92 | $1.92 | 1,937,100 | — | — |
| 2025-01-02 | $1.90 | $1.90 | 1,846,700 | — | — |