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
- 2006-06-27 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 | $1.39 | $1.39 | 1,030,500 | — | — |
| 2025-12-30 | $1.43 | $1.43 | 1,868,300 | — | — |
| 2025-12-29 | $1.32 | $1.32 | 725,600 | — | — |
| 2025-12-26 | $1.36 | $1.36 | 723,800 | — | — |
| 2025-12-24 | $1.38 | $1.38 | 356,100 | — | — |
| 2025-12-23 | $1.38 | $1.38 | 806,800 | — | — |
| 2025-12-22 | $1.48 | $1.48 | 1,546,900 | — | — |
| 2025-12-19 | $1.48 | $1.48 | 741,600 | — | — |
| 2025-12-18 | $1.43 | $1.43 | 972,300 | — | — |
| 2025-12-17 | $1.36 | $1.36 | 968,000 | — | — |
| 2025-12-16 | $1.41 | $1.41 | 483,900 | — | — |
| 2025-12-15 | $1.43 | $1.43 | 558,200 | — | — |
| 2025-12-12 | $1.47 | $1.47 | 945,500 | — | — |
| 2025-12-11 | $1.56 | $1.56 | 771,400 | — | — |
| 2025-12-10 | $1.50 | $1.50 | 581,500 | — | — |
| 2025-12-09 | $1.51 | $1.51 | 667,800 | — | — |
| 2025-12-08 | $1.46 | $1.46 | 947,700 | — | — |
| 2025-12-05 | $1.52 | $1.52 | 935,700 | — | — |
| 2025-12-04 | $1.63 | $1.63 | 1,010,600 | — | — |
| 2025-12-03 | $1.63 | $1.63 | 792,000 | — | — |
| 2025-12-02 | $1.59 | $1.59 | 695,700 | — | — |
| 2025-12-01 | $1.65 | $1.65 | 487,100 | — | — |
| 2025-11-28 | $1.73 | $1.73 | 349,300 | — | — |
| 2025-11-26 | $1.69 | $1.69 | 834,400 | — | — |
| 2025-11-25 | $1.65 | $1.65 | 773,800 | — | — |
| 2025-11-24 | $1.65 | $1.65 | 1,204,800 | — | — |
| 2025-11-21 | $1.60 | $1.60 | 1,329,400 | — | — |
| 2025-11-20 | $1.54 | $1.54 | 1,204,600 | — | — |
| 2025-11-19 | $1.68 | $1.68 | 1,111,600 | — | — |
| 2025-11-18 | $1.76 | $1.76 | 470,600 | — | — |
| 2025-11-17 | $1.80 | $1.80 | 982,300 | — | — |
| 2025-11-14 | $1.92 | $1.92 | 726,800 | — | — |
| 2025-11-13 | $1.95 | $1.95 | 583,000 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 626,900 | — | — |
| 2025-11-11 | $2.16 | $2.16 | 958,300 | — | — |
| 2025-11-10 | $2.11 | $2.11 | 932,000 | — | — |
| 2025-11-07 | $2.10 | $2.10 | 1,324,100 | — | — |
| 2025-11-06 | $1.76 | $1.76 | 2,712,700 | — | — |
| 2025-11-05 | $2.06 | $2.06 | 1,051,600 | — | — |
| 2025-11-04 | $2.06 | $2.06 | 1,035,000 | — | — |
| 2025-11-03 | $2.08 | $2.08 | 1,196,400 | — | — |
| 2025-10-31 | $2.13 | $2.13 | 1,103,500 | — | — |
| 2025-10-30 | $2.14 | $2.14 | 1,072,100 | — | — |
| 2025-10-29 | $2.28 | $2.28 | 668,900 | — | — |
| 2025-10-28 | $2.39 | $2.39 | 1,374,800 | — | — |
| 2025-10-27 | $2.40 | $2.40 | 1,513,000 | — | — |
| 2025-10-24 | $2.57 | $2.57 | 1,654,600 | — | — |
| 2025-10-23 | $2.52 | $2.52 | 988,200 | — | — |
| 2025-10-22 | $2.60 | $2.60 | 1,354,500 | — | — |
| 2025-10-21 | $2.91 | $2.91 | 1,138,000 | — | — |
| 2025-10-20 | $2.97 | $2.97 | 1,765,300 | — | — |
| 2025-10-17 | $2.71 | $2.71 | 1,314,200 | — | — |
| 2025-10-16 | $2.88 | $2.88 | 1,364,000 | — | — |
| 2025-10-15 | $3.03 | $3.03 | 1,805,900 | — | — |
| 2025-10-14 | $3.08 | $3.08 | 1,796,100 | — | — |
| 2025-10-13 | $2.92 | $2.92 | 1,550,500 | — | — |
| 2025-10-10 | $2.63 | $2.63 | 1,096,400 | — | — |
| 2025-10-09 | $2.86 | $2.86 | 1,510,400 | — | — |
| 2025-10-08 | $2.83 | $2.83 | 1,302,800 | — | — |
| 2025-10-07 | $3.00 | $3.00 | 1,860,800 | — | — |
| 2025-10-06 | $2.94 | $2.94 | 3,022,800 | — | — |
| 2025-10-03 | $2.65 | $2.65 | 4,672,200 | — | — |
| 2025-10-02 | $2.29 | $2.29 | 832,200 | — | — |
| 2025-10-01 | $2.27 | $2.27 | 524,000 | — | — |
| 2025-09-30 | $2.25 | $2.25 | 567,900 | — | — |
| 2025-09-29 | $2.32 | $2.32 | 777,100 | — | — |
| 2025-09-26 | $2.54 | $2.54 | 1,339,500 | — | — |
| 2025-09-25 | $2.33 | $2.33 | 705,100 | — | — |
| 2025-09-24 | $2.42 | $2.42 | 769,100 | — | — |
| 2025-09-23 | $2.38 | $2.38 | 950,900 | — | — |
| 2025-09-22 | $2.45 | $2.45 | 672,500 | — | — |
| 2025-09-19 | $2.43 | $2.43 | 1,275,200 | — | — |
| 2025-09-18 | $2.42 | $2.42 | 1,437,000 | — | — |
| 2025-09-17 | $2.18 | $2.18 | 760,800 | — | — |
| 2025-09-16 | $2.19 | $2.19 | 547,300 | — | — |
| 2025-09-15 | $2.23 | $2.23 | 430,600 | — | — |
| 2025-09-12 | $2.16 | $2.16 | 464,700 | — | — |
| 2025-09-11 | $2.16 | $2.16 | 817,800 | — | — |
| 2025-09-10 | $2.15 | $2.15 | 1,365,900 | — | — |
| 2025-09-09 | $2.23 | $2.23 | 843,100 | — | — |
| 2025-09-08 | $2.26 | $2.26 | 727,600 | — | — |
| 2025-09-05 | $2.39 | $2.39 | 314,500 | — | — |
| 2025-09-04 | $2.43 | $2.43 | 329,300 | — | — |
| 2025-09-03 | $2.49 | $2.49 | 532,200 | — | — |
| 2025-09-02 | $2.48 | $2.48 | 327,500 | — | — |
| 2025-08-29 | $2.54 | $2.54 | 591,200 | — | — |
| 2025-08-28 | $2.71 | $2.71 | 741,400 | — | — |
| 2025-08-27 | $2.58 | $2.58 | 349,000 | — | — |
| 2025-08-26 | $2.64 | $2.64 | 494,700 | — | — |
| 2025-08-25 | $2.65 | $2.65 | 818,100 | — | — |
| 2025-08-22 | $2.54 | $2.54 | 508,300 | — | — |
| 2025-08-21 | $2.50 | $2.50 | 527,800 | — | — |
| 2025-08-20 | $2.44 | $2.44 | 760,400 | — | — |
| 2025-08-19 | $2.36 | $2.36 | 834,200 | — | — |
| 2025-08-18 | $2.46 | $2.46 | 352,100 | — | — |
| 2025-08-15 | $2.49 | $2.49 | 712,900 | — | — |
| 2025-08-14 | $2.65 | $2.65 | 904,600 | — | — |
| 2025-08-13 | $2.75 | $2.75 | 474,500 | — | — |
| 2025-08-12 | $2.77 | $2.77 | 828,900 | — | — |
| 2025-08-11 | $2.64 | $2.64 | 644,300 | — | — |
| 2025-08-08 | $2.67 | $2.67 | 1,116,600 | — | — |
| 2025-08-07 | $2.42 | $2.42 | 2,037,400 | — | — |
| 2025-08-06 | $2.57 | $2.57 | 619,400 | — | — |
| 2025-08-05 | $2.68 | $2.68 | 493,400 | — | — |
| 2025-08-04 | $2.79 | $2.79 | 572,600 | — | — |
| 2025-08-01 | $2.71 | $2.71 | 827,200 | — | — |
| 2025-07-31 | $2.72 | $2.72 | 811,700 | — | — |
| 2025-07-30 | $2.86 | $2.86 | 689,100 | — | — |
| 2025-07-29 | $2.84 | $2.84 | 1,143,400 | — | — |
| 2025-07-28 | $3.26 | $3.26 | 661,000 | — | — |
| 2025-07-25 | $3.19 | $3.19 | 966,700 | — | — |
| 2025-07-24 | $3.27 | $3.27 | 564,900 | — | — |
| 2025-07-23 | $3.30 | $3.30 | 637,100 | — | — |
| 2025-07-22 | $3.14 | $3.14 | 737,300 | — | — |
| 2025-07-21 | $2.98 | $2.98 | 1,049,600 | — | — |
| 2025-07-18 | $2.77 | $2.77 | 531,000 | — | — |
| 2025-07-17 | $2.79 | $2.79 | 1,095,500 | — | — |
| 2025-07-16 | $2.75 | $2.75 | 1,383,400 | — | — |
| 2025-07-15 | $2.99 | $2.99 | 822,700 | — | — |
| 2025-07-14 | $2.98 | $2.98 | 842,100 | — | — |
| 2025-07-11 | $2.94 | $2.94 | 2,356,700 | — | — |
| 2025-07-10 | $3.34 | $3.34 | 1,015,600 | — | — |
| 2025-07-09 | $3.34 | $3.34 | 1,961,800 | — | — |
| 2025-07-08 | $3.49 | $3.49 | 1,350,000 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 2,601,400 | — | — |
| 2025-07-03 | $3.06 | $3.06 | 1,802,900 | — | — |
| 2025-07-02 | $2.62 | $2.62 | 884,600 | — | — |
| 2025-07-01 | $2.50 | $2.50 | 1,009,800 | — | — |
| 2025-06-30 | $2.48 | $2.48 | 1,354,000 | — | — |
| 2025-06-27 | $2.35 | $2.35 | 6,432,200 | — | — |
| 2025-06-26 | $2.40 | $2.40 | 797,200 | — | — |
| 2025-06-25 | $2.29 | $2.29 | 716,600 | — | — |
| 2025-06-24 | $2.29 | $2.29 | 935,900 | — | — |
| 2025-06-23 | $2.04 | $2.04 | 830,500 | — | — |
| 2025-06-20 | $2.17 | $2.17 | 838,600 | — | — |
| 2025-06-18 | $2.14 | $2.14 | 875,800 | — | — |
| 2025-06-17 | $2.26 | $2.26 | 1,671,900 | — | — |
| 2025-06-16 | $2.14 | $2.14 | 1,135,900 | — | — |
| 2025-06-13 | $1.93 | $1.93 | 976,500 | — | — |
| 2025-06-12 | $1.91 | $1.91 | 686,100 | — | — |
| 2025-06-11 | $1.92 | $1.92 | 877,100 | — | — |
| 2025-06-10 | $2.01 | $2.01 | 1,182,100 | — | — |
| 2025-06-09 | $1.99 | $1.99 | 1,162,400 | — | — |
| 2025-06-06 | $1.95 | $1.95 | 2,052,400 | — | — |
| 2025-06-05 | $1.72 | $1.72 | 853,600 | — | — |
| 2025-06-04 | $1.74 | $1.74 | 530,100 | — | — |
| 2025-06-03 | $1.74 | $1.74 | 829,500 | — | — |
| 2025-06-02 | $1.67 | $1.67 | 683,000 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 712,700 | — | — |
| 2025-05-29 | $1.77 | $1.77 | 629,500 | — | — |
| 2025-05-28 | $1.74 | $1.74 | 691,900 | — | — |
| 2025-05-27 | $1.76 | $1.76 | 773,000 | — | — |
| 2025-05-23 | $1.76 | $1.76 | 542,400 | — | — |
| 2025-05-22 | $1.75 | $1.75 | 980,400 | — | — |
| 2025-05-21 | $1.71 | $1.71 | 1,350,100 | — | — |
| 2025-05-20 | $1.82 | $1.82 | 1,793,000 | — | — |
| 2025-05-19 | $1.69 | $1.69 | 923,100 | — | — |
| 2025-05-16 | $1.70 | $1.70 | 1,732,000 | — | — |
| 2025-05-15 | $1.63 | $1.63 | 1,262,900 | — | — |
| 2025-05-14 | $1.55 | $1.55 | 1,151,800 | — | — |
| 2025-05-13 | $1.51 | $1.51 | 1,811,400 | — | — |
| 2025-05-12 | $1.42 | $1.42 | 1,735,900 | — | — |
| 2025-05-09 | $1.29 | $1.29 | 973,600 | — | — |
| 2025-05-08 | $1.36 | $1.36 | 1,852,900 | — | — |
| 2025-05-07 | $1.30 | $1.30 | 749,800 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 579,400 | — | — |
| 2025-05-05 | $1.27 | $1.27 | 432,300 | — | — |
| 2025-05-02 | $1.29 | $1.29 | 646,300 | — | — |
| 2025-05-01 | $1.30 | $1.30 | 756,300 | — | — |
| 2025-04-30 | $1.26 | $1.26 | 493,200 | — | — |
| 2025-04-29 | $1.28 | $1.28 | 629,600 | — | — |
| 2025-04-28 | $1.28 | $1.28 | 780,100 | — | — |
| 2025-04-25 | $1.35 | $1.35 | 763,500 | — | — |
| 2025-04-24 | $1.41 | $1.41 | 666,400 | — | — |
| 2025-04-23 | $1.38 | $1.38 | 979,800 | — | — |
| 2025-04-22 | $1.35 | $1.35 | 623,900 | — | — |
| 2025-04-21 | $1.32 | $1.32 | 1,181,400 | — | — |
| 2025-04-17 | $1.49 | $1.49 | 1,003,900 | — | — |
| 2025-04-16 | $1.33 | $1.33 | 928,500 | — | — |
| 2025-04-15 | $1.43 | $1.43 | 612,100 | — | — |
| 2025-04-14 | $1.44 | $1.44 | 1,298,500 | — | — |
| 2025-04-11 | $1.61 | $1.61 | 401,000 | — | — |
| 2025-04-10 | $1.61 | $1.61 | 514,400 | — | — |
| 2025-04-09 | $1.74 | $1.74 | 1,072,100 | — | — |
| 2025-04-08 | $1.68 | $1.68 | 1,843,500 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 1,381,300 | — | — |
| 2025-04-04 | $1.58 | $1.58 | 829,000 | — | — |
| 2025-04-03 | $1.52 | $1.52 | 682,600 | — | — |
| 2025-04-02 | $1.64 | $1.64 | 596,900 | — | — |
| 2025-04-01 | $1.70 | $1.70 | 581,400 | — | — |
| 2025-03-31 | $1.74 | $1.74 | 368,800 | — | — |
| 2025-03-28 | $1.84 | $1.84 | 664,700 | — | — |
| 2025-03-27 | $1.96 | $1.96 | 805,600 | — | — |
| 2025-03-26 | $1.88 | $1.88 | 875,800 | — | — |
| 2025-03-25 | $1.94 | $1.94 | 569,100 | — | — |
| 2025-03-24 | $2.01 | $2.01 | 397,400 | — | — |
| 2025-03-21 | $2.01 | $2.01 | 651,300 | — | — |
| 2025-03-20 | $1.99 | $1.99 | 523,500 | — | — |
| 2025-03-19 | $2.00 | $2.00 | 536,000 | — | — |
| 2025-03-18 | $1.97 | $1.97 | 932,300 | — | — |
| 2025-03-17 | $2.04 | $2.04 | 2,502,200 | — | — |
| 2025-03-14 | $1.68 | $1.68 | 953,900 | — | — |
| 2025-03-13 | $1.59 | $1.59 | 2,383,800 | — | — |
| 2025-03-12 | $1.77 | $1.77 | 1,531,500 | — | — |
| 2025-03-11 | $1.68 | $1.68 | 355,700 | — | — |
| 2025-03-10 | $1.68 | $1.68 | 451,700 | — | — |
| 2025-03-07 | $1.74 | $1.74 | 408,400 | — | — |
| 2025-03-06 | $1.72 | $1.72 | 727,100 | — | — |
| 2025-03-05 | $1.69 | $1.69 | 485,300 | — | — |
| 2025-03-04 | $1.67 | $1.67 | 793,500 | — | — |
| 2025-03-03 | $1.67 | $1.67 | 1,220,200 | — | — |
| 2025-02-28 | $1.80 | $1.80 | 772,000 | — | — |
| 2025-02-27 | $1.76 | $1.76 | 1,023,400 | — | — |
| 2025-02-26 | $1.91 | $1.91 | 543,100 | — | — |
| 2025-02-25 | $1.99 | $1.99 | 740,200 | — | — |
| 2025-02-24 | $1.96 | $1.96 | 828,200 | — | — |
| 2025-02-21 | $1.92 | $1.92 | 523,900 | — | — |
| 2025-02-20 | $1.98 | $1.98 | 1,243,500 | — | — |
| 2025-02-19 | $2.00 | $2.00 | 822,500 | — | — |
| 2025-02-18 | $2.13 | $2.13 | 877,500 | — | — |
| 2025-02-14 | $2.05 | $2.05 | 1,043,500 | — | — |
| 2025-02-13 | $2.01 | $2.01 | 942,200 | — | — |
| 2025-02-12 | $2.00 | $2.00 | 688,100 | — | — |
| 2025-02-11 | $2.07 | $2.07 | 560,400 | — | — |
| 2025-02-10 | $2.12 | $2.12 | 700,900 | — | — |
| 2025-02-07 | $2.04 | $2.04 | 692,900 | — | — |
| 2025-02-06 | $2.04 | $2.04 | 1,058,100 | — | — |
| 2025-02-05 | $2.11 | $2.11 | 664,300 | — | — |
| 2025-02-04 | $2.16 | $2.16 | 799,200 | — | — |
| 2025-02-03 | $2.15 | $2.15 | 645,900 | — | — |
| 2025-01-31 | $2.31 | $2.31 | 504,600 | — | — |
| 2025-01-30 | $2.30 | $2.30 | 464,400 | — | — |
| 2025-01-29 | $2.30 | $2.30 | 538,000 | — | — |
| 2025-01-28 | $2.25 | $2.25 | 564,600 | — | — |
| 2025-01-27 | $2.20 | $2.20 | 724,200 | — | — |
| 2025-01-24 | $2.18 | $2.18 | 1,018,000 | — | — |
| 2025-01-23 | $2.27 | $2.27 | 2,058,200 | — | — |
| 2025-01-22 | $2.15 | $2.15 | 3,238,800 | — | — |
| 2025-01-21 | $2.70 | $2.70 | 675,400 | — | — |
| 2025-01-17 | $2.84 | $2.84 | 642,500 | — | — |
| 2025-01-16 | $2.73 | $2.73 | 342,000 | — | — |
| 2025-01-15 | $2.80 | $2.80 | 720,800 | — | — |
| 2025-01-14 | $2.60 | $2.60 | 1,007,500 | — | — |
| 2025-01-13 | $2.79 | $2.79 | 516,400 | — | — |
| 2025-01-10 | $2.87 | $2.87 | 589,100 | — | — |
| 2025-01-08 | $2.82 | $2.82 | 438,400 | — | — |
| 2025-01-07 | $2.90 | $2.90 | 401,100 | — | — |
| 2025-01-06 | $2.99 | $2.99 | 601,900 | — | — |
| 2025-01-03 | $2.97 | $2.97 | 761,400 | — | — |
| 2025-01-02 | $2.82 | $2.82 | 649,000 | — | — |