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
- 2013-12-18 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 | $1.56 | $2.17 | 28,432,700 | — | — |
| 2025-12-30 | $1.61 | $2.24 | 21,312,600 | — | — |
| 2025-12-29 | $1.63 | $2.27 | 26,661,100 | — | — |
| 2025-12-26 | $1.69 | $2.35 | 22,763,900 | — | — |
| 2025-12-24 | $1.68 | $2.34 | 17,862,400 | — | — |
| 2025-12-23 | $1.68 | $2.34 | 30,344,000 | — | — |
| 2025-12-22 | $1.70 | $2.36 | 31,437,500 | — | — |
| 2025-12-19 | $1.75 | $2.43 | 37,320,800 | — | — |
| 2025-12-18 | $1.78 | $2.47 | 24,073,300 | — | — |
| 2025-12-17 | $1.82 | $2.53 | 24,079,700 | — | — |
| 2025-12-16 | $1.93 | $2.68 | 24,735,700 | — | — |
| 2025-12-15 | $1.97 | $2.74 | 30,899,400 | — | — |
| 2025-12-12 | $2.12 | $2.95 | 21,452,100 | — | — |
| 2025-12-11 | $2.16 | $3.00 | 16,978,900 | — | — |
| 2025-12-10 | $2.21 | $3.07 | 20,305,700 | — | — |
| 2025-12-09 | $2.28 | $3.17 | 12,083,500 | — | — |
| 2025-12-08 | $2.32 | $3.23 | 17,470,600 | — | — |
| 2025-12-05 | $2.27 | $3.16 | 15,178,700 | — | — |
| 2025-12-04 | $2.33 | $3.24 | 14,825,100 | — | — |
| 2025-12-03 | $2.28 | $3.17 | 11,853,400 | — | — |
| 2025-12-02 | $2.30 | $3.20 | 17,189,900 | — | — |
| 2025-12-01 | $2.35 | $3.27 | 11,294,300 | — | — |
| 2025-11-28 | $2.45 | $3.41 | 16,117,900 | — | — |
| 2025-11-26 | $2.30 | $3.20 | 13,179,800 | — | — |
| 2025-11-25 | $2.26 | $3.14 | 13,881,400 | — | — |
| 2025-11-24 | $2.20 | $3.06 | 14,655,700 | — | — |
| 2025-11-21 | $2.20 | $3.06 | 26,151,000 | — | — |
| 2025-11-20 | $2.07 | $2.88 | 16,487,600 | — | — |
| 2025-11-19 | $2.13 | $2.96 | 14,508,700 | — | — |
| 2025-11-18 | $2.18 | $3.03 | 22,567,200 | — | — |
| 2025-11-17 | $2.17 | $3.02 | 30,624,300 | — | — |
| 2025-11-14 | $2.28 | $3.17 | 17,314,800 | — | — |
| 2025-11-13 | $2.34 | $3.25 | 18,466,800 | — | — |
| 2025-11-12 | $2.46 | $3.42 | 13,126,200 | — | — |
| 2025-11-11 | $2.43 | $3.38 | 12,408,600 | — | — |
| 2025-11-10 | $2.46 | $3.42 | 24,846,300 | — | — |
| 2025-11-07 | $2.41 | $3.35 | 30,573,300 | — | — |
| 2025-11-06 | $2.60 | $3.61 | 23,689,100 | — | — |
| 2025-11-05 | $2.50 | $3.48 | 24,288,200 | — | — |
| 2025-11-04 | $2.51 | $3.49 | 18,963,500 | — | — |
| 2025-11-03 | $2.58 | $3.59 | 24,246,500 | — | — |
| 2025-10-31 | $2.59 | $3.60 | 24,480,000 | — | — |
| 2025-10-30 | $2.54 | $3.53 | 31,081,600 | — | — |
| 2025-10-29 | $2.66 | $3.70 | 30,894,000 | — | — |
| 2025-10-28 | $2.72 | $3.78 | 25,078,700 | — | — |
| 2025-10-27 | $2.70 | $3.75 | 23,305,800 | — | — |
| 2025-10-24 | $2.69 | $3.74 | 35,154,500 | — | — |
| 2025-10-23 | $2.73 | $3.80 | 32,674,600 | — | — |
| 2025-10-22 | $2.75 | $3.82 | 35,126,000 | — | — |
| 2025-10-21 | $2.89 | $4.02 | 34,173,300 | — | — |
| 2025-10-20 | $2.77 | $3.85 | 23,659,200 | — | — |
| 2025-10-17 | $2.74 | $3.81 | 23,037,700 | — | — |
| 2025-10-16 | $2.75 | $3.82 | 57,914,900 | — | — |
| 2025-10-15 | $2.82 | $3.92 | 25,087,200 | — | — |
| 2025-10-14 | $2.83 | $3.93 | 18,932,700 | — | — |
| 2025-10-13 | $2.87 | $3.99 | 25,035,800 | — | — |
| 2025-10-10 | $2.95 | $4.10 | 26,872,700 | — | — |
| 2025-10-09 | $2.93 | $4.07 | 19,120,300 | — | — |
| 2025-10-08 | $2.84 | $3.95 | 16,041,600 | — | — |
| 2025-10-07 | $2.84 | $3.95 | 20,116,100 | — | — |
| 2025-10-06 | $2.90 | $4.03 | 21,733,900 | — | — |
| 2025-10-03 | $3.06 | $4.25 | 17,660,900 | — | — |
| 2025-10-02 | $3.15 | $4.38 | 23,383,400 | — | — |
| 2025-10-01 | $2.95 | $4.10 | 19,091,700 | — | — |
| 2025-09-30 | $2.90 | $4.03 | 14,271,400 | — | — |
| 2025-09-29 | $3.00 | $4.17 | 23,002,200 | — | — |
| 2025-09-26 | $2.89 | $4.02 | 12,286,000 | — | — |
| 2025-09-25 | $2.83 | $3.93 | 12,968,600 | — | — |
| 2025-09-24 | $2.92 | $4.06 | 12,231,300 | — | — |
| 2025-09-23 | $2.96 | $4.12 | 12,616,200 | — | — |
| 2025-09-22 | $3.00 | $4.17 | 19,782,900 | — | — |
| 2025-09-19 | $3.01 | $4.19 | 56,986,200 | — | — |
| 2025-09-18 | $2.84 | $3.95 | 12,047,900 | — | — |
| 2025-09-17 | $2.82 | $3.92 | 11,783,800 | — | — |
| 2025-09-16 | $2.90 | $4.03 | 6,333,500 | — | — |
| 2025-09-15 | $2.90 | $4.03 | 9,608,600 | — | — |
| 2025-09-12 | $2.81 | $3.91 | 6,931,200 | — | — |
| 2025-09-11 | $2.80 | $3.89 | 13,390,900 | — | — |
| 2025-09-10 | $2.76 | $3.84 | 9,706,900 | — | — |
| 2025-09-09 | $2.81 | $3.91 | 5,784,900 | — | — |
| 2025-09-08 | $2.83 | $3.93 | 10,214,300 | — | — |
| 2025-09-05 | $2.75 | $3.82 | 10,638,100 | — | — |
| 2025-09-04 | $2.72 | $3.78 | 8,847,400 | — | — |
| 2025-09-03 | $2.71 | $3.77 | 12,918,700 | — | — |
| 2025-09-02 | $2.77 | $3.85 | 10,720,400 | — | — |
| 2025-08-29 | $2.81 | $3.91 | 7,039,600 | — | — |
| 2025-08-28 | $2.83 | $3.93 | 6,550,600 | — | — |
| 2025-08-27 | $2.84 | $3.95 | 6,857,800 | — | — |
| 2025-08-26 | $2.86 | $3.98 | 10,998,400 | — | — |
| 2025-08-25 | $2.88 | $4.00 | 7,681,700 | — | — |
| 2025-08-22 | $2.95 | $4.10 | 8,739,700 | — | — |
| 2025-08-21 | $2.83 | $3.93 | 5,218,100 | — | — |
| 2025-08-20 | $2.84 | $3.95 | 6,809,100 | — | — |
| 2025-08-19 | $2.86 | $3.98 | 9,554,900 | — | — |
| 2025-08-18 | $2.93 | $4.07 | 10,412,000 | — | — |
| 2025-08-15 | $3.00 | $4.17 | 8,980,000 | — | — |
| 2025-08-14 | $3.04 | $4.23 | 11,650,300 | — | — |
| 2025-08-13 | $3.07 | $4.27 | 10,222,000 | — | — |
| 2025-08-12 | $3.07 | $4.27 | 27,157,600 | — | — |
| 2025-08-11 | $3.03 | $4.21 | 41,044,300 | — | — |
| 2025-08-08 | $2.93 | $4.07 | 10,447,500 | — | — |
| 2025-08-07 | $2.81 | $3.91 | 6,688,800 | — | — |
| 2025-08-06 | $2.78 | $3.87 | 9,712,700 | — | — |
| 2025-08-05 | $2.84 | $3.95 | 8,841,100 | — | — |
| 2025-08-04 | $2.87 | $3.99 | 10,687,000 | — | — |
| 2025-08-01 | $2.85 | $3.96 | 9,577,700 | — | — |
| 2025-07-31 | $2.90 | $4.03 | 9,408,200 | — | — |
| 2025-07-30 | $2.91 | $4.05 | 9,855,000 | — | — |
| 2025-07-29 | $2.96 | $4.12 | 11,377,500 | — | — |
| 2025-07-28 | $3.11 | $4.32 | 9,131,100 | — | — |
| 2025-07-25 | $3.25 | $4.52 | 9,856,600 | — | — |
| 2025-07-24 | $3.36 | $4.67 | 7,857,000 | — | — |
| 2025-07-23 | $3.47 | $4.82 | 8,219,300 | — | — |
| 2025-07-22 | $3.50 | $4.87 | 9,085,900 | — | — |
| 2025-07-21 | $3.44 | $4.78 | 13,628,600 | — | — |
| 2025-07-18 | $3.54 | $4.92 | 19,410,500 | — | — |
| 2025-07-17 | $3.48 | $4.84 | 23,181,600 | — | — |
| 2025-07-16 | $3.18 | $4.42 | 8,625,000 | — | — |
| 2025-07-15 | $3.12 | $4.34 | 30,213,900 | — | — |
| 2025-07-14 | $3.29 | $4.57 | 11,778,200 | — | — |
| 2025-07-11 | $3.33 | $4.63 | 34,923,800 | — | — |
| 2025-07-10 | $3.00 | $4.17 | 9,194,000 | — | — |
| 2025-07-09 | $2.95 | $4.10 | 12,546,500 | — | — |
| 2025-07-08 | $2.90 | $4.03 | 9,004,700 | — | — |
| 2025-07-07 | $2.85 | $3.96 | 9,381,100 | — | — |
| 2025-07-03 | $2.95 | $4.10 | 6,594,000 | — | — |
| 2025-07-02 | $2.88 | $4.00 | 9,585,400 | — | — |
| 2025-07-01 | $2.82 | $3.92 | 30,341,500 | — | — |
| 2025-06-30 | $3.10 | $4.31 | 6,322,100 | — | — |
| 2025-06-27 | $3.07 | $4.27 | 9,739,900 | — | — |
| 2025-06-26 | $3.02 | $4.20 | 4,237,100 | — | — |
| 2025-06-25 | $2.98 | $4.14 | 4,968,100 | — | — |
| 2025-06-24 | $3.00 | $4.17 | 4,379,900 | — | — |
| 2025-06-23 | $2.99 | $4.16 | 6,562,300 | — | — |
| 2025-06-20 | $3.01 | $4.19 | 9,671,100 | — | — |
| 2025-06-18 | $3.02 | $4.20 | 6,361,800 | — | — |
| 2025-06-17 | $3.00 | $4.17 | 6,602,500 | — | — |
| 2025-06-16 | $3.13 | $4.35 | 6,307,100 | — | — |
| 2025-06-13 | $3.15 | $4.38 | 7,925,100 | — | — |
| 2025-06-12 | $3.13 | $4.35 | 11,061,300 | — | — |
| 2025-06-11 | $3.29 | $4.57 | 7,542,200 | — | — |
| 2025-06-10 | $3.34 | $4.64 | 7,738,900 | — | — |
| 2025-06-09 | $3.35 | $4.66 | 7,675,800 | — | — |
| 2025-06-06 | $3.40 | $4.73 | 8,062,000 | — | — |
| 2025-06-05 | $3.40 | $4.73 | 7,273,400 | — | — |
| 2025-06-04 | $3.40 | $4.73 | 10,230,300 | — | — |
| 2025-06-03 | $3.33 | $4.63 | 9,144,900 | — | — |
| 2025-06-02 | $3.44 | $4.78 | 9,924,200 | — | — |
| 2025-05-30 | $3.56 | $4.95 | 15,905,900 | — | — |
| 2025-05-29 | $3.42 | $4.76 | 13,573,800 | — | — |
| 2025-05-28 | $3.46 | $4.81 | 33,127,800 | — | — |
| 2025-05-27 | $4.01 | $5.58 | 67,202,100 | — | — |
| 2025-05-23 | $3.24 | $4.50 | 14,773,100 | — | — |
| 2025-05-22 | $3.24 | $4.50 | 19,260,500 | — | — |
| 2025-05-21 | $2.93 | $4.07 | 9,743,700 | — | — |
| 2025-05-20 | $3.01 | $4.19 | 8,015,200 | — | — |
| 2025-05-19 | $2.90 | $4.03 | 6,958,700 | — | — |
| 2025-05-16 | $2.95 | $4.10 | 26,103,700 | — | — |
| 2025-05-15 | $2.81 | $3.91 | 7,490,600 | — | — |
| 2025-05-14 | $2.74 | $3.81 | 7,859,400 | — | — |
| 2025-05-13 | $2.74 | $3.81 | 7,598,400 | — | — |
| 2025-05-12 | $2.73 | $3.80 | 8,816,400 | — | — |
| 2025-05-09 | $2.73 | $3.80 | 8,517,400 | — | — |
| 2025-05-08 | $2.70 | $3.75 | 10,674,100 | — | — |
| 2025-05-07 | $2.71 | $3.77 | 8,545,600 | — | — |
| 2025-05-06 | $2.68 | $3.73 | 6,745,600 | — | — |
| 2025-05-05 | $2.64 | $3.67 | 6,193,000 | — | — |
| 2025-05-02 | $2.68 | $3.73 | 7,793,000 | — | — |
| 2025-05-01 | $2.65 | $3.68 | 8,140,600 | — | — |
| 2025-04-30 | $2.67 | $3.71 | 9,621,100 | — | — |
| 2025-04-29 | $2.68 | $3.73 | 6,546,300 | — | — |
| 2025-04-28 | $2.72 | $3.78 | 5,703,000 | — | — |
| 2025-04-25 | $2.71 | $3.77 | 5,428,200 | — | — |
| 2025-04-24 | $2.71 | $3.77 | 6,191,100 | — | — |
| 2025-04-23 | $2.71 | $3.77 | 7,580,100 | — | — |
| 2025-04-22 | $2.72 | $3.78 | 6,926,300 | — | — |
| 2025-04-21 | $2.69 | $3.74 | 6,815,800 | — | — |
| 2025-04-17 | $2.78 | $3.87 | 5,704,900 | — | — |
| 2025-04-16 | $2.80 | $3.89 | 7,203,200 | — | — |
| 2025-04-15 | $2.96 | $4.12 | 5,017,100 | — | — |
| 2025-04-14 | $2.88 | $4.00 | 6,260,500 | — | — |
| 2025-04-11 | $2.95 | $4.10 | 6,018,800 | — | — |
| 2025-04-10 | $2.92 | $4.06 | 8,195,100 | — | — |
| 2025-04-09 | $2.89 | $4.02 | 12,893,600 | — | — |
| 2025-04-08 | $2.65 | $3.68 | 8,447,400 | — | — |
| 2025-04-07 | $2.75 | $3.82 | 18,983,000 | — | — |
| 2025-04-04 | $2.65 | $3.68 | 15,543,800 | — | — |
| 2025-04-03 | $2.64 | $3.67 | 9,533,200 | — | — |
| 2025-04-02 | $2.75 | $3.82 | 7,265,300 | — | — |
| 2025-04-01 | $2.78 | $3.87 | 9,277,300 | — | — |
| 2025-03-31 | $2.87 | $3.99 | 6,047,400 | — | — |
| 2025-03-28 | $2.88 | $4.00 | 6,577,000 | — | — |
| 2025-03-27 | $2.96 | $4.12 | 7,067,400 | — | — |
| 2025-03-26 | $3.03 | $4.21 | 8,835,500 | — | — |
| 2025-03-25 | $3.07 | $4.27 | 6,142,100 | — | — |
| 2025-03-24 | $3.08 | $4.28 | 7,171,400 | — | — |
| 2025-03-21 | $3.04 | $4.23 | 15,405,900 | — | — |
| 2025-03-20 | $2.99 | $4.16 | 6,661,700 | — | — |
| 2025-03-19 | $3.04 | $4.23 | 6,544,500 | — | — |
| 2025-03-18 | $3.02 | $4.20 | 6,063,200 | — | — |
| 2025-03-17 | $3.01 | $4.19 | 7,618,500 | — | — |
| 2025-03-14 | $2.90 | $4.03 | 7,900,100 | — | — |
| 2025-03-13 | $2.84 | $3.95 | 8,181,800 | — | — |
| 2025-03-12 | $2.94 | $4.09 | 5,693,000 | — | — |
| 2025-03-11 | $2.97 | $4.13 | 7,809,900 | — | — |
| 2025-03-10 | $2.98 | $4.14 | 9,339,600 | — | — |
| 2025-03-07 | $3.06 | $4.25 | 6,612,100 | — | — |
| 2025-03-06 | $3.01 | $4.19 | 6,771,800 | — | — |
| 2025-03-05 | $3.05 | $4.24 | 6,383,800 | — | — |
| 2025-03-04 | $3.08 | $4.28 | 8,747,000 | — | — |
| 2025-03-03 | $3.05 | $4.24 | 11,853,200 | — | — |
| 2025-02-28 | $3.30 | $4.59 | 10,807,300 | — | — |
| 2025-02-27 | $3.22 | $4.48 | 8,855,600 | — | — |
| 2025-02-26 | $3.26 | $4.53 | 10,882,400 | — | — |
| 2025-02-25 | $3.27 | $4.55 | 15,535,900 | — | — |
| 2025-02-24 | $3.36 | $4.67 | 8,831,800 | — | — |
| 2025-02-21 | $3.43 | $4.77 | 10,778,500 | — | — |
| 2025-02-20 | $3.49 | $4.85 | 7,964,100 | — | — |
| 2025-02-19 | $3.57 | $4.96 | 9,430,300 | — | — |
| 2025-02-18 | $3.70 | $5.14 | 12,923,400 | — | — |
| 2025-02-14 | $3.55 | $4.94 | 10,028,300 | — | — |
| 2025-02-13 | $3.48 | $4.84 | 13,778,700 | — | — |
| 2025-02-12 | $3.50 | $4.87 | 18,230,200 | — | — |
| 2025-02-11 | $3.31 | $4.60 | 15,575,100 | — | — |
| 2025-02-10 | $3.17 | $4.41 | 6,629,500 | — | — |
| 2025-02-07 | $3.10 | $4.31 | 6,157,900 | — | — |
| 2025-02-06 | $3.10 | $4.31 | 4,956,800 | — | — |
| 2025-02-05 | $3.13 | $4.35 | 4,851,300 | — | — |
| 2025-02-04 | $3.16 | $4.39 | 7,883,300 | — | — |
| 2025-02-03 | $3.08 | $4.28 | 9,542,600 | — | — |
| 2025-01-31 | $3.11 | $4.32 | 8,556,200 | — | — |
| 2025-01-30 | $3.14 | $4.37 | 9,927,800 | — | — |
| 2025-01-29 | $3.21 | $4.46 | 9,124,600 | — | — |
| 2025-01-28 | $3.30 | $4.59 | 7,754,900 | — | — |
| 2025-01-27 | $3.25 | $4.52 | 12,032,200 | — | — |
| 2025-01-24 | $3.42 | $4.76 | 7,541,600 | — | — |
| 2025-01-23 | $3.41 | $4.74 | 9,897,300 | — | — |
| 2025-01-22 | $3.39 | $4.71 | 12,760,300 | — | — |
| 2025-01-21 | $3.48 | $4.84 | 8,135,300 | — | — |
| 2025-01-17 | $3.50 | $4.87 | 16,280,800 | — | — |
| 2025-01-16 | $3.58 | $4.98 | 9,519,800 | — | — |
| 2025-01-15 | $3.51 | $4.88 | 23,345,300 | — | — |
| 2025-01-14 | $3.24 | $4.50 | 19,684,400 | — | — |
| 2025-01-13 | $3.51 | $4.88 | 15,174,900 | — | — |
| 2025-01-10 | $3.80 | $5.28 | 10,200,800 | — | — |
| 2025-01-08 | $3.95 | $5.49 | 8,847,800 | — | — |
| 2025-01-07 | $4.07 | $5.66 | 12,002,300 | — | — |
| 2025-01-06 | $4.06 | $5.64 | 11,350,900 | — | — |
| 2025-01-03 | $4.02 | $5.59 | 9,686,200 | — | — |
| 2025-01-02 | $4.02 | $5.59 | 8,163,400 | — | — |