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
- 2008-09-25 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 | $2.60 | $2.60 | 143,100 | — | — |
| 2025-12-30 | $2.55 | $2.55 | 81,200 | — | — |
| 2025-12-29 | $2.54 | $2.54 | 42,200 | — | — |
| 2025-12-26 | $2.45 | $2.45 | 66,500 | — | — |
| 2025-12-24 | $2.53 | $2.53 | 55,400 | — | — |
| 2025-12-23 | $2.54 | $2.54 | 127,900 | — | — |
| 2025-12-22 | $2.65 | $2.65 | 122,000 | — | — |
| 2025-12-19 | $2.55 | $2.55 | 134,200 | — | — |
| 2025-12-18 | $2.47 | $2.47 | 102,600 | — | — |
| 2025-12-17 | $2.57 | $2.57 | 469,100 | — | — |
| 2025-12-16 | $2.42 | $2.42 | 152,800 | — | — |
| 2025-12-15 | $2.33 | $2.33 | 188,900 | — | — |
| 2025-12-12 | $2.30 | $2.30 | 48,300 | — | — |
| 2025-12-11 | $2.28 | $2.28 | 82,800 | — | — |
| 2025-12-10 | $2.28 | $2.28 | 59,500 | — | — |
| 2025-12-09 | $2.25 | $2.25 | 27,200 | — | — |
| 2025-12-08 | $2.24 | $2.24 | 58,900 | — | — |
| 2025-12-05 | $2.22 | $2.22 | 23,700 | — | — |
| 2025-12-04 | $2.24 | $2.24 | 51,600 | — | — |
| 2025-12-03 | $2.13 | $2.13 | 44,700 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 32,700 | — | — |
| 2025-12-01 | $2.06 | $2.06 | 21,300 | — | — |
| 2025-11-28 | $2.19 | $2.19 | 21,200 | — | — |
| 2025-11-26 | $2.10 | $2.10 | 28,400 | — | — |
| 2025-11-25 | $2.12 | $2.12 | 10,700 | — | — |
| 2025-11-24 | $2.06 | $2.06 | 14,300 | — | — |
| 2025-11-21 | $2.01 | $2.01 | 72,000 | — | — |
| 2025-11-20 | $1.94 | $1.94 | 91,400 | — | — |
| 2025-11-19 | $2.00 | $2.00 | 48,700 | — | — |
| 2025-11-18 | $2.02 | $2.02 | 45,900 | — | — |
| 2025-11-17 | $1.98 | $1.98 | 117,300 | — | — |
| 2025-11-14 | $2.09 | $2.09 | 154,200 | — | — |
| 2025-11-13 | $2.06 | $2.06 | 52,900 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 32,600 | — | — |
| 2025-11-11 | $2.10 | $2.10 | 36,500 | — | — |
| 2025-11-10 | $2.09 | $2.09 | 36,400 | — | — |
| 2025-11-07 | $2.03 | $2.03 | 17,400 | — | — |
| 2025-11-06 | $2.14 | $2.14 | 190,600 | — | — |
| 2025-11-05 | $2.17 | $2.17 | 11,200 | — | — |
| 2025-11-04 | $2.13 | $2.13 | 34,600 | — | — |
| 2025-11-03 | $2.21 | $2.21 | 75,100 | — | — |
| 2025-10-31 | $2.27 | $2.27 | 36,500 | — | — |
| 2025-10-30 | $2.21 | $2.21 | 89,400 | — | — |
| 2025-10-29 | $2.18 | $2.18 | 48,000 | — | — |
| 2025-10-28 | $2.17 | $2.17 | 82,000 | — | — |
| 2025-10-27 | $2.21 | $2.21 | 66,400 | — | — |
| 2025-10-24 | $2.27 | $2.27 | 141,100 | — | — |
| 2025-10-23 | $2.30 | $2.30 | 46,300 | — | — |
| 2025-10-22 | $2.27 | $2.27 | 41,000 | — | — |
| 2025-10-21 | $2.36 | $2.36 | 63,500 | — | — |
| 2025-10-20 | $2.38 | $2.38 | 58,000 | — | — |
| 2025-10-17 | $2.29 | $2.29 | 98,600 | — | — |
| 2025-10-16 | $2.32 | $2.32 | 218,500 | — | — |
| 2025-10-15 | $2.32 | $2.32 | 85,900 | — | — |
| 2025-10-14 | $2.38 | $2.38 | 125,400 | — | — |
| 2025-10-13 | $2.34 | $2.34 | 177,800 | — | — |
| 2025-10-10 | $2.36 | $2.36 | 185,900 | — | — |
| 2025-10-09 | $2.51 | $2.51 | 254,400 | — | — |
| 2025-10-08 | $2.37 | $2.37 | 280,800 | — | — |
| 2025-10-07 | $2.36 | $2.36 | 822,200 | — | — |
| 2025-10-06 | $2.19 | $2.19 | 640,600 | — | — |
| 2025-10-03 | $1.90 | $1.90 | 102,500 | — | — |
| 2025-10-02 | $1.97 | $1.97 | 125,100 | — | — |
| 2025-10-01 | $1.87 | $1.87 | 133,100 | — | — |
| 2025-09-30 | $1.88 | $1.88 | 548,800 | — | — |
| 2025-09-29 | $1.71 | $1.71 | 234,900 | — | — |
| 2025-09-26 | $1.74 | $1.74 | 618,200 | — | — |
| 2025-09-25 | $1.86 | $1.86 | 544,800 | — | — |
| 2025-09-24 | $2.06 | $2.06 | 1,033,100 | — | — |
| 2025-09-23 | $2.51 | $2.51 | 1,502,000 | — | — |
| 2025-09-22 | $2.49 | $2.49 | 304,000 | — | — |
| 2025-09-19 | $2.44 | $2.44 | 137,300 | — | — |
| 2025-09-18 | $2.37 | $2.37 | 84,400 | — | — |
| 2025-09-17 | $2.32 | $2.32 | 113,400 | — | — |
| 2025-09-16 | $2.34 | $2.34 | 529,700 | — | — |
| 2025-09-15 | $2.33 | $2.33 | 85,500 | — | — |
| 2025-09-12 | $2.36 | $2.36 | 70,500 | — | — |
| 2025-09-11 | $2.30 | $2.30 | 64,000 | — | — |
| 2025-09-10 | $2.28 | $2.28 | 75,200 | — | — |
| 2025-09-09 | $2.33 | $2.33 | 198,300 | — | — |
| 2025-09-08 | $2.27 | $2.27 | 45,300 | — | — |
| 2025-09-05 | $2.25 | $2.25 | 50,500 | — | — |
| 2025-09-04 | $2.26 | $2.26 | 48,400 | — | — |
| 2025-09-03 | $2.34 | $2.34 | 30,900 | — | — |
| 2025-09-02 | $2.35 | $2.35 | 121,300 | — | — |
| 2025-08-29 | $2.35 | $2.35 | 65,600 | — | — |
| 2025-08-28 | $2.31 | $2.31 | 46,100 | — | — |
| 2025-08-27 | $2.33 | $2.33 | 39,600 | — | — |
| 2025-08-26 | $2.28 | $2.28 | 80,600 | — | — |
| 2025-08-25 | $2.30 | $2.30 | 126,400 | — | — |
| 2025-08-22 | $2.20 | $2.20 | 94,700 | — | — |
| 2025-08-21 | $2.18 | $2.18 | 67,700 | — | — |
| 2025-08-20 | $2.15 | $2.15 | 98,600 | — | — |
| 2025-08-19 | $2.20 | $2.20 | 35,400 | — | — |
| 2025-08-18 | $2.20 | $2.20 | 127,900 | — | — |
| 2025-08-15 | $2.21 | $2.21 | 65,100 | — | — |
| 2025-08-14 | $2.19 | $2.19 | 121,000 | — | — |
| 2025-08-13 | $2.29 | $2.29 | 103,400 | — | — |
| 2025-08-12 | $2.25 | $2.25 | 69,600 | — | — |
| 2025-08-11 | $2.24 | $2.24 | 150,400 | — | — |
| 2025-08-08 | $2.37 | $2.37 | 49,700 | — | — |
| 2025-08-07 | $2.37 | $2.37 | 86,900 | — | — |
| 2025-08-06 | $2.43 | $2.43 | 125,500 | — | — |
| 2025-08-05 | $2.48 | $2.48 | 146,500 | — | — |
| 2025-08-04 | $2.65 | $2.65 | 367,600 | — | — |
| 2025-08-01 | $2.40 | $2.40 | 86,800 | — | — |
| 2025-07-31 | $2.44 | $2.44 | 92,600 | — | — |
| 2025-07-30 | $2.46 | $2.46 | 86,100 | — | — |
| 2025-07-29 | $2.54 | $2.54 | 161,300 | — | — |
| 2025-07-28 | $2.63 | $2.63 | 111,200 | — | — |
| 2025-07-25 | $2.63 | $2.63 | 121,800 | — | — |
| 2025-07-24 | $2.65 | $2.65 | 129,300 | — | — |
| 2025-07-23 | $2.63 | $2.63 | 298,100 | — | — |
| 2025-07-22 | $2.56 | $2.56 | 412,900 | — | — |
| 2025-07-21 | $2.37 | $2.37 | 30,600 | — | — |
| 2025-07-18 | $2.37 | $2.37 | 161,800 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 189,700 | — | — |
| 2025-07-16 | $2.32 | $2.32 | 246,500 | — | — |
| 2025-07-15 | $2.17 | $2.17 | 60,900 | — | — |
| 2025-07-14 | $2.15 | $2.15 | 101,400 | — | — |
| 2025-07-11 | $2.18 | $2.18 | 97,000 | — | — |
| 2025-07-10 | $2.29 | $2.29 | 133,300 | — | — |
| 2025-07-09 | $2.36 | $2.36 | 139,500 | — | — |
| 2025-07-08 | $2.34 | $2.34 | 229,500 | — | — |
| 2025-07-07 | $2.35 | $2.35 | 143,100 | — | — |
| 2025-07-03 | $2.38 | $2.38 | 172,500 | — | — |
| 2025-07-02 | $2.29 | $2.29 | 156,900 | — | — |
| 2025-07-01 | $2.26 | $2.26 | 190,100 | — | — |
| 2025-06-30 | $2.18 | $2.18 | 945,300 | — | — |
| 2025-06-27 | $2.10 | $2.10 | 58,000 | — | — |
| 2025-06-26 | $2.12 | $2.12 | 211,500 | — | — |
| 2025-06-25 | $2.15 | $2.15 | 210,900 | — | — |
| 2025-06-24 | $2.04 | $2.04 | 222,300 | — | — |
| 2025-06-23 | $1.98 | $1.98 | 183,500 | — | — |
| 2025-06-20 | $2.00 | $2.00 | 162,400 | — | — |
| 2025-06-18 | $1.97 | $1.97 | 140,700 | — | — |
| 2025-06-17 | $1.97 | $1.97 | 118,000 | — | — |
| 2025-06-16 | $1.98 | $1.98 | 285,700 | — | — |
| 2025-06-13 | $1.95 | $1.95 | 94,400 | — | — |
| 2025-06-12 | $1.95 | $1.95 | 274,800 | — | — |
| 2025-06-11 | $1.93 | $1.93 | 318,600 | — | — |
| 2025-06-10 | $2.02 | $2.02 | 492,800 | — | — |
| 2025-06-09 | $2.11 | $2.11 | 856,900 | — | — |
| 2025-06-06 | $2.00 | $2.00 | 8,084,400 | — | — |
| 2025-06-05 | $1.49 | $1.49 | 197,400 | — | — |
| 2025-06-04 | $1.59 | $1.59 | 63,400 | — | — |
| 2025-06-03 | $1.55 | $1.55 | 242,600 | — | — |
| 2025-06-02 | $1.78 | $1.78 | 143,800 | — | — |
| 2025-05-30 | $1.78 | $1.78 | 128,200 | — | — |
| 2025-05-29 | $1.83 | $1.83 | 118,900 | — | — |
| 2025-05-28 | $1.91 | $1.91 | 137,700 | — | — |
| 2025-05-27 | $1.98 | $1.98 | 181,500 | — | — |
| 2025-05-23 | $1.96 | $1.96 | 223,900 | — | — |
| 2025-05-22 | $2.02 | $2.02 | 459,900 | — | — |
| 2025-05-21 | $2.02 | $2.02 | 378,000 | — | — |
| 2025-05-20 | $2.03 | $2.03 | 414,700 | — | — |
| 2025-05-19 | $2.00 | $2.00 | 1,180,500 | — | — |
| 2025-05-16 | $2.13 | $2.13 | 2,733,800 | — | — |
| 2025-05-15 | $2.59 | $2.59 | 63,093,400 | — | — |
| 2025-05-14 | $1.35 | $1.35 | 4,953,400 | — | — |
| 2025-05-13 | $1.31 | $1.31 | 10,500 | — | — |
| 2025-05-12 | $1.24 | $1.24 | 12,100 | — | — |
| 2025-05-09 | $1.25 | $1.25 | 18,300 | — | — |
| 2025-05-08 | $1.21 | $1.21 | 13,200 | — | — |
| 2025-05-07 | $1.21 | $1.21 | 2,400 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 3,500 | — | — |
| 2025-05-05 | $1.30 | $1.30 | 10,300 | — | — |
| 2025-05-02 | $1.31 | $1.31 | 42,500 | — | — |
| 2025-05-01 | $1.34 | $1.34 | 70,600 | — | — |
| 2025-04-30 | $1.35 | $1.35 | 105,800 | — | — |
| 2025-04-29 | $1.07 | $1.07 | 33,100 | — | — |
| 2025-04-28 | $1.09 | $1.09 | 9,400 | — | — |
| 2025-04-25 | $1.11 | $1.11 | 31,000 | — | — |
| 2025-04-24 | $1.05 | $1.05 | 11,000 | — | — |
| 2025-04-23 | $1.06 | $1.06 | 20,500 | — | — |
| 2025-04-22 | $1.05 | $1.05 | 27,000 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 27,200 | — | — |
| 2025-04-17 | $1.01 | $1.01 | 10,200 | — | — |
| 2025-04-16 | $1.02 | $1.02 | 14,800 | — | — |
| 2025-04-15 | $1.04 | $1.04 | 26,000 | — | — |
| 2025-04-14 | $1.00 | $1.00 | 22,300 | — | — |
| 2025-04-11 | $1.04 | $1.04 | 23,000 | — | — |
| 2025-04-10 | $1.02 | $1.02 | 13,100 | — | — |
| 2025-04-09 | $1.06 | $1.06 | 30,500 | — | — |
| 2025-04-08 | $1.01 | $1.01 | 28,100 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 29,200 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 120,200 | — | — |
| 2025-04-03 | $1.07 | $1.07 | 24,600 | — | — |
| 2025-04-02 | $1.15 | $1.15 | 50,200 | — | — |
| 2025-04-01 | $1.16 | $1.16 | 18,600 | — | — |
| 2025-03-31 | $1.20 | $1.20 | 101,100 | — | — |
| 2025-03-28 | $1.21 | $1.21 | 28,000 | — | — |
| 2025-03-27 | $1.24 | $1.24 | 1,900 | — | — |
| 2025-03-26 | $1.24 | $1.24 | 5,800 | — | — |
| 2025-03-25 | $1.27 | $1.27 | 14,900 | — | — |
| 2025-03-24 | $1.23 | $1.23 | 14,700 | — | — |
| 2025-03-21 | $1.24 | $1.24 | 31,000 | — | — |
| 2025-03-20 | $1.25 | $1.25 | 89,100 | — | — |
| 2025-03-19 | $1.16 | $1.16 | 23,100 | — | — |
| 2025-03-18 | $1.18 | $1.18 | 39,800 | — | — |
| 2025-03-17 | $1.23 | $1.23 | 58,700 | — | — |
| 2025-03-14 | $1.20 | $1.20 | 21,500 | — | — |
| 2025-03-13 | $1.22 | $1.22 | 17,400 | — | — |
| 2025-03-12 | $1.27 | $1.27 | 17,400 | — | — |
| 2025-03-11 | $1.26 | $1.26 | 38,600 | — | — |
| 2025-03-10 | $1.26 | $1.26 | 32,800 | — | — |
| 2025-03-07 | $1.25 | $1.25 | 60,200 | — | — |
| 2025-03-06 | $1.28 | $1.28 | 33,300 | — | — |
| 2025-03-05 | $1.26 | $1.26 | 94,300 | — | — |
| 2025-03-04 | $1.26 | $1.26 | 32,800 | — | — |
| 2025-03-03 | $1.26 | $1.26 | 50,000 | — | — |
| 2025-02-28 | $1.29 | $1.29 | 89,500 | — | — |
| 2025-02-27 | $1.25 | $1.25 | 10,400 | — | — |
| 2025-02-26 | $1.28 | $1.28 | 45,400 | — | — |
| 2025-02-25 | $1.30 | $1.30 | 43,700 | — | — |
| 2025-02-24 | $1.30 | $1.30 | 40,300 | — | — |
| 2025-02-21 | $1.35 | $1.35 | 64,200 | — | — |
| 2025-02-20 | $1.38 | $1.38 | 73,700 | — | — |
| 2025-02-19 | $1.38 | $1.38 | 41,100 | — | — |
| 2025-02-18 | $1.40 | $1.40 | 29,600 | — | — |
| 2025-02-14 | $1.39 | $1.39 | 40,800 | — | — |
| 2025-02-13 | $1.38 | $1.38 | 38,400 | — | — |
| 2025-02-12 | $1.39 | $1.39 | 58,400 | — | — |
| 2025-02-11 | $1.42 | $1.42 | 17,200 | — | — |
| 2025-02-10 | $1.50 | $1.50 | 57,800 | — | — |
| 2025-02-07 | $1.55 | $1.55 | 52,700 | — | — |
| 2025-02-06 | $1.67 | $1.67 | 22,900 | — | — |
| 2025-02-05 | $1.69 | $1.69 | 16,700 | — | — |
| 2025-02-04 | $1.59 | $1.59 | 9,300 | — | — |
| 2025-02-03 | $1.64 | $1.64 | 10,000 | — | — |
| 2025-01-31 | $1.67 | $1.67 | 16,700 | — | — |
| 2025-01-30 | $1.68 | $1.68 | 6,900 | — | — |
| 2025-01-29 | $1.60 | $1.60 | 9,300 | — | — |
| 2025-01-28 | $1.67 | $1.67 | 27,800 | — | — |
| 2025-01-27 | $1.70 | $1.70 | 8,300 | — | — |
| 2025-01-24 | $1.70 | $1.70 | 15,700 | — | — |
| 2025-01-23 | $1.67 | $1.67 | 9,900 | — | — |
| 2025-01-22 | $1.72 | $1.72 | 4,200 | — | — |
| 2025-01-21 | $1.68 | $1.68 | 41,300 | — | — |
| 2025-01-17 | $1.72 | $1.72 | 28,400 | — | — |
| 2025-01-16 | $1.75 | $1.75 | 42,400 | — | — |
| 2025-01-15 | $1.64 | $1.64 | 9,500 | — | — |
| 2025-01-14 | $1.64 | $1.64 | 9,500 | — | — |
| 2025-01-13 | $1.69 | $1.69 | 57,300 | — | — |
| 2025-01-10 | $1.74 | $1.74 | 15,700 | — | — |
| 2025-01-08 | $1.78 | $1.78 | 7,400 | — | — |
| 2025-01-07 | $1.79 | $1.79 | 30,100 | — | — |
| 2025-01-06 | $1.87 | $1.87 | 41,600 | — | — |
| 2025-01-03 | $1.78 | $1.78 | 37,800 | — | — |
| 2025-01-02 | $1.70 | $1.70 | 21,000 | — | — |