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
- 2010-05-03 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 | $1.50 | $1.50 | 359,100 | — | — |
| 2025-12-30 | $1.52 | $1.52 | 383,200 | — | — |
| 2025-12-29 | $1.54 | $1.54 | 341,700 | — | — |
| 2025-12-26 | $1.65 | $1.65 | 280,400 | — | — |
| 2025-12-24 | $1.69 | $1.69 | 107,800 | — | — |
| 2025-12-23 | $1.67 | $1.67 | 130,200 | — | — |
| 2025-12-22 | $1.74 | $1.74 | 225,800 | — | — |
| 2025-12-19 | $1.64 | $1.64 | 138,500 | — | — |
| 2025-12-18 | $1.60 | $1.60 | 127,900 | — | — |
| 2025-12-17 | $1.58 | $1.58 | 285,000 | — | — |
| 2025-12-16 | $1.71 | $1.71 | 140,400 | — | — |
| 2025-12-15 | $1.70 | $1.70 | 153,900 | — | — |
| 2025-12-12 | $1.82 | $1.82 | 225,000 | — | — |
| 2025-12-11 | $1.97 | $1.97 | 285,900 | — | — |
| 2025-12-10 | $1.90 | $1.90 | 207,100 | — | — |
| 2025-12-09 | $1.92 | $1.92 | 153,300 | — | — |
| 2025-12-08 | $1.84 | $1.84 | 203,700 | — | — |
| 2025-12-05 | $1.90 | $1.90 | 159,000 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 323,000 | — | — |
| 2025-12-03 | $1.94 | $1.94 | 132,000 | — | — |
| 2025-12-02 | $1.83 | $1.83 | 172,700 | — | — |
| 2025-12-01 | $1.78 | $1.78 | 105,300 | — | — |
| 2025-11-28 | $1.89 | $1.89 | 145,000 | — | — |
| 2025-11-26 | $1.81 | $1.81 | 185,600 | — | — |
| 2025-11-25 | $1.68 | $1.68 | 246,700 | — | — |
| 2025-11-24 | $1.73 | $1.73 | 220,300 | — | — |
| 2025-11-21 | $1.72 | $1.72 | 237,100 | — | — |
| 2025-11-20 | $1.69 | $1.69 | 276,400 | — | — |
| 2025-11-19 | $1.79 | $1.79 | 175,700 | — | — |
| 2025-11-18 | $1.81 | $1.81 | 192,900 | — | — |
| 2025-11-17 | $1.83 | $1.83 | 468,100 | — | — |
| 2025-11-14 | $1.82 | $1.82 | 583,100 | — | — |
| 2025-11-13 | $1.81 | $1.81 | 400,000 | — | — |
| 2025-11-12 | $1.86 | $1.86 | 6,157,700 | — | — |
| 2025-11-11 | $2.14 | $2.14 | 287,900 | — | — |
| 2025-11-10 | $2.31 | $2.31 | 202,600 | — | — |
| 2025-11-07 | $2.28 | $2.28 | 158,300 | — | — |
| 2025-11-06 | $2.22 | $2.22 | 180,000 | — | — |
| 2025-11-05 | $2.33 | $2.33 | 167,500 | — | — |
| 2025-11-04 | $2.26 | $2.26 | 314,100 | — | — |
| 2025-11-03 | $2.46 | $2.46 | 246,800 | — | — |
| 2025-10-31 | $2.60 | $2.60 | 310,000 | — | — |
| 2025-10-30 | $2.58 | $2.58 | 190,500 | — | — |
| 2025-10-29 | $2.74 | $2.74 | 794,500 | — | — |
| 2025-10-28 | $2.85 | $2.85 | 160,100 | — | — |
| 2025-10-27 | $2.89 | $2.89 | 245,500 | — | — |
| 2025-10-24 | $3.01 | $3.01 | 413,300 | — | — |
| 2025-10-23 | $2.87 | $2.87 | 245,700 | — | — |
| 2025-10-22 | $2.81 | $2.81 | 576,500 | — | — |
| 2025-10-21 | $2.96 | $2.96 | 242,700 | — | — |
| 2025-10-20 | $3.05 | $3.05 | 317,400 | — | — |
| 2025-10-17 | $2.99 | $2.99 | 433,600 | — | — |
| 2025-10-16 | $3.16 | $3.16 | 826,200 | — | — |
| 2025-10-15 | $3.65 | $3.65 | 1,023,200 | — | — |
| 2025-10-14 | $3.88 | $3.88 | 575,300 | — | — |
| 2025-10-13 | $3.74 | $3.74 | 510,300 | — | — |
| 2025-10-10 | $3.38 | $3.38 | 1,120,200 | — | — |
| 2025-10-09 | $3.34 | $3.34 | 282,100 | — | — |
| 2025-10-08 | $3.35 | $3.35 | 321,000 | — | — |
| 2025-10-07 | $3.23 | $3.23 | 637,800 | — | — |
| 2025-10-06 | $3.41 | $3.41 | 1,387,300 | — | — |
| 2025-10-03 | $2.98 | $2.98 | 780,500 | — | — |
| 2025-10-02 | $2.91 | $2.91 | 352,400 | — | — |
| 2025-10-01 | $2.88 | $2.88 | 424,200 | — | — |
| 2025-09-30 | $2.88 | $2.88 | 1,464,100 | — | — |
| 2025-09-29 | $2.56 | $2.56 | 349,400 | — | — |
| 2025-09-26 | $2.57 | $2.57 | 252,900 | — | — |
| 2025-09-25 | $2.65 | $2.65 | 341,600 | — | — |
| 2025-09-24 | $2.84 | $2.84 | 475,400 | — | — |
| 2025-09-23 | $2.62 | $2.62 | 909,200 | — | — |
| 2025-09-22 | $2.92 | $2.92 | 1,418,600 | — | — |
| 2025-09-19 | $2.75 | $2.75 | 1,573,300 | — | — |
| 2025-09-18 | $3.04 | $3.04 | 29,213,300 | — | — |
| 2025-09-17 | $2.53 | $2.53 | 247,700 | — | — |
| 2025-09-16 | $2.52 | $2.52 | 171,300 | — | — |
| 2025-09-15 | $2.44 | $2.44 | 236,900 | — | — |
| 2025-09-12 | $2.35 | $2.35 | 227,000 | — | — |
| 2025-09-11 | $2.39 | $2.39 | 170,500 | — | — |
| 2025-09-10 | $2.41 | $2.41 | 202,000 | — | — |
| 2025-09-09 | $2.58 | $2.58 | 76,100 | — | — |
| 2025-09-08 | $2.59 | $2.59 | 124,400 | — | — |
| 2025-09-05 | $2.49 | $2.49 | 64,900 | — | — |
| 2025-09-04 | $2.44 | $2.44 | 116,600 | — | — |
| 2025-09-03 | $2.57 | $2.57 | 128,400 | — | — |
| 2025-09-02 | $2.66 | $2.66 | 119,000 | — | — |
| 2025-08-29 | $2.74 | $2.74 | 206,800 | — | — |
| 2025-08-28 | $2.85 | $2.85 | 149,600 | — | — |
| 2025-08-27 | $2.80 | $2.80 | 173,400 | — | — |
| 2025-08-26 | $2.92 | $2.92 | 498,000 | — | — |
| 2025-08-25 | $2.73 | $2.73 | 310,700 | — | — |
| 2025-08-22 | $2.52 | $2.52 | 107,500 | — | — |
| 2025-08-21 | $2.53 | $2.53 | 66,700 | — | — |
| 2025-08-20 | $2.43 | $2.43 | 106,800 | — | — |
| 2025-08-19 | $2.48 | $2.48 | 121,700 | — | — |
| 2025-08-18 | $2.54 | $2.54 | 490,900 | — | — |
| 2025-08-15 | $2.32 | $2.32 | 352,700 | — | — |
| 2025-08-14 | $2.38 | $2.38 | 264,400 | — | — |
| 2025-08-13 | $2.42 | $2.42 | 183,800 | — | — |
| 2025-08-12 | $2.35 | $2.35 | 153,600 | — | — |
| 2025-08-11 | $2.24 | $2.24 | 222,500 | — | — |
| 2025-08-08 | $2.12 | $2.12 | 215,000 | — | — |
| 2025-08-07 | $2.23 | $2.23 | 164,300 | — | — |
| 2025-08-06 | $2.43 | $2.43 | 144,700 | — | — |
| 2025-08-05 | $2.43 | $2.43 | 117,700 | — | — |
| 2025-08-04 | $2.51 | $2.51 | 153,000 | — | — |
| 2025-08-01 | $2.32 | $2.32 | 123,900 | — | — |
| 2025-07-31 | $2.32 | $2.32 | 124,000 | — | — |
| 2025-07-30 | $2.34 | $2.34 | 271,300 | — | — |
| 2025-07-29 | $2.30 | $2.30 | 450,800 | — | — |
| 2025-07-28 | $2.61 | $2.61 | 163,600 | — | — |
| 2025-07-25 | $2.61 | $2.61 | 488,300 | — | — |
| 2025-07-24 | $2.74 | $2.74 | 308,500 | — | — |
| 2025-07-23 | $2.96 | $2.96 | 281,100 | — | — |
| 2025-07-22 | $3.07 | $3.07 | 734,600 | — | — |
| 2025-07-21 | $2.98 | $2.98 | 2,465,500 | — | — |
| 2025-07-18 | $2.56 | $2.56 | 1,032,500 | — | — |
| 2025-07-17 | $2.83 | $2.83 | 4,056,700 | — | — |
| 2025-07-16 | $2.05 | $2.05 | 612,700 | — | — |
| 2025-07-15 | $1.85 | $1.85 | 301,300 | — | — |
| 2025-07-14 | $1.89 | $1.89 | 441,200 | — | — |
| 2025-07-11 | $1.64 | $1.64 | 227,300 | — | — |
| 2025-07-10 | $1.68 | $1.68 | 154,700 | — | — |
| 2025-07-09 | $1.72 | $1.72 | 286,400 | — | — |
| 2025-07-08 | $1.75 | $1.75 | 472,300 | — | — |
| 2025-07-07 | $1.73 | $1.73 | 650,100 | — | — |
| 2025-07-03 | $1.61 | $1.61 | 400,600 | — | — |
| 2025-07-02 | $1.49 | $1.49 | 572,900 | — | — |
| 2025-07-01 | $1.43 | $1.43 | 313,600 | — | — |
| 2025-06-30 | $1.46 | $1.46 | 650,000 | — | — |
| 2025-06-27 | $1.57 | $1.57 | 1,096,700 | — | — |
| 2025-06-26 | $1.73 | $1.73 | 20,919,600 | — | — |
| 2025-06-25 | $1.54 | $1.54 | 240,500 | — | — |
| 2025-06-24 | $1.49 | $1.49 | 72,500 | — | — |
| 2025-06-23 | $1.41 | $1.41 | 70,500 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 170,300 | — | — |
| 2025-06-18 | $1.45 | $1.45 | 169,900 | — | — |
| 2025-06-17 | $1.44 | $1.44 | 75,500 | — | — |
| 2025-06-16 | $1.49 | $1.49 | 193,000 | — | — |
| 2025-06-13 | $1.41 | $1.41 | 146,400 | — | — |
| 2025-06-12 | $1.50 | $1.50 | 92,600 | — | — |
| 2025-06-11 | $1.52 | $1.52 | 159,700 | — | — |
| 2025-06-10 | $1.56 | $1.56 | 90,300 | — | — |
| 2025-06-09 | $1.54 | $1.54 | 159,800 | — | — |
| 2025-06-06 | $1.50 | $1.50 | 77,400 | — | — |
| 2025-06-05 | $1.48 | $1.48 | 124,300 | — | — |
| 2025-06-04 | $1.55 | $1.55 | 58,400 | — | — |
| 2025-06-03 | $1.53 | $1.53 | 105,300 | — | — |
| 2025-06-02 | $1.57 | $1.57 | 55,600 | — | — |
| 2025-05-30 | $1.61 | $1.61 | 148,400 | — | — |
| 2025-05-29 | $1.71 | $1.71 | 61,900 | — | — |
| 2025-05-28 | $1.75 | $1.75 | 70,500 | — | — |
| 2025-05-27 | $1.83 | $1.83 | 166,500 | — | — |
| 2025-05-23 | $1.66 | $1.66 | 36,400 | — | — |
| 2025-05-22 | $1.70 | $1.70 | 74,500 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 116,900 | — | — |
| 2025-05-20 | $1.65 | $1.65 | 127,600 | — | — |
| 2025-05-19 | $1.60 | $1.60 | 139,200 | — | — |
| 2025-05-16 | $1.70 | $1.70 | 337,100 | — | — |
| 2025-05-15 | $1.97 | $1.97 | 168,800 | — | — |
| 2025-05-14 | $1.96 | $1.96 | 127,700 | — | — |
| 2025-05-13 | $1.95 | $1.95 | 136,500 | — | — |
| 2025-05-12 | $1.88 | $1.88 | 243,600 | — | — |
| 2025-05-09 | $1.77 | $1.77 | 495,600 | — | — |
| 2025-05-08 | $1.48 | $1.48 | 125,500 | — | — |
| 2025-05-07 | $1.43 | $1.43 | 99,900 | — | — |
| 2025-05-06 | $1.41 | $1.41 | 66,300 | — | — |
| 2025-05-05 | $1.46 | $1.46 | 29,300 | — | — |
| 2025-05-02 | $1.45 | $1.45 | 62,000 | — | — |
| 2025-05-01 | $1.42 | $1.42 | 42,200 | — | — |
| 2025-04-30 | $1.43 | $1.43 | 62,100 | — | — |
| 2025-04-29 | $1.48 | $1.48 | 90,200 | — | — |
| 2025-04-28 | $1.53 | $1.53 | 44,900 | — | — |
| 2025-04-25 | $1.53 | $1.53 | 99,600 | — | — |
| 2025-04-24 | $1.43 | $1.43 | 119,700 | — | — |
| 2025-04-23 | $1.39 | $1.39 | 85,100 | — | — |
| 2025-04-22 | $1.39 | $1.39 | 162,500 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 55,800 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 144,500 | — | — |
| 2025-04-16 | $1.35 | $1.35 | 191,800 | — | — |
| 2025-04-15 | $1.44 | $1.44 | 256,100 | — | — |
| 2025-04-14 | $1.57 | $1.57 | 428,200 | — | — |
| 2025-04-11 | $1.76 | $1.76 | 1,157,000 | — | — |
| 2025-04-10 | $1.69 | $1.69 | 93,000 | — | — |
| 2025-04-09 | $1.69 | $1.69 | 135,000 | — | — |
| 2025-04-08 | $1.52 | $1.52 | 152,600 | — | — |
| 2025-04-07 | $1.73 | $1.73 | 107,900 | — | — |
| 2025-04-04 | $1.79 | $1.79 | 251,700 | — | — |
| 2025-04-03 | $1.99 | $1.99 | 146,300 | — | — |
| 2025-04-02 | $2.07 | $2.07 | 114,700 | — | — |
| 2025-04-01 | $2.12 | $2.12 | 78,100 | — | — |
| 2025-03-31 | $2.04 | $2.04 | 96,200 | — | — |
| 2025-03-28 | $2.01 | $2.01 | 116,200 | — | — |
| 2025-03-27 | $2.15 | $2.15 | 57,700 | — | — |
| 2025-03-26 | $2.14 | $2.14 | 52,900 | — | — |
| 2025-03-25 | $2.23 | $2.23 | 122,700 | — | — |
| 2025-03-24 | $2.20 | $2.20 | 77,300 | — | — |
| 2025-03-21 | $2.21 | $2.21 | 69,400 | — | — |
| 2025-03-20 | $2.19 | $2.19 | 45,700 | — | — |
| 2025-03-19 | $2.24 | $2.24 | 37,400 | — | — |
| 2025-03-18 | $2.18 | $2.18 | 43,600 | — | — |
| 2025-03-17 | $2.22 | $2.22 | 60,700 | — | — |
| 2025-03-14 | $2.21 | $2.21 | 43,600 | — | — |
| 2025-03-13 | $2.14 | $2.14 | 82,900 | — | — |
| 2025-03-12 | $2.16 | $2.16 | 74,800 | — | — |
| 2025-03-11 | $2.13 | $2.13 | 76,500 | — | — |
| 2025-03-10 | $2.09 | $2.09 | 156,000 | — | — |
| 2025-03-07 | $2.21 | $2.21 | 247,100 | — | — |
| 2025-03-06 | $2.25 | $2.25 | 91,900 | — | — |
| 2025-03-05 | $2.27 | $2.27 | 64,100 | — | — |
| 2025-03-04 | $2.21 | $2.21 | 106,700 | — | — |
| 2025-03-03 | $2.13 | $2.13 | 205,600 | — | — |
| 2025-02-28 | $2.38 | $2.38 | 111,200 | — | — |
| 2025-02-27 | $2.42 | $2.42 | 74,500 | — | — |
| 2025-02-26 | $2.39 | $2.39 | 82,300 | — | — |
| 2025-02-25 | $2.27 | $2.27 | 258,800 | — | — |
| 2025-02-24 | $2.25 | $2.25 | 192,000 | — | — |
| 2025-02-21 | $2.44 | $2.44 | 120,300 | — | — |
| 2025-02-20 | $2.54 | $2.54 | 103,100 | — | — |
| 2025-02-19 | $2.60 | $2.60 | 183,700 | — | — |
| 2025-02-18 | $2.66 | $2.66 | 144,600 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 127,700 | — | — |
| 2025-02-13 | $2.55 | $2.55 | 90,200 | — | — |
| 2025-02-12 | $2.39 | $2.39 | 150,700 | — | — |
| 2025-02-11 | $2.46 | $2.46 | 133,000 | — | — |
| 2025-02-10 | $2.49 | $2.49 | 179,900 | — | — |
| 2025-02-07 | $2.56 | $2.56 | 142,400 | — | — |
| 2025-02-06 | $2.60 | $2.60 | 123,500 | — | — |
| 2025-02-05 | $2.54 | $2.54 | 101,300 | — | — |
| 2025-02-04 | $2.62 | $2.62 | 180,000 | — | — |
| 2025-02-03 | $2.59 | $2.59 | 141,500 | — | — |
| 2025-01-31 | $2.67 | $2.67 | 148,800 | — | — |
| 2025-01-30 | $2.75 | $2.75 | 153,000 | — | — |
| 2025-01-29 | $2.73 | $2.73 | 84,300 | — | — |
| 2025-01-28 | $2.76 | $2.76 | 138,600 | — | — |
| 2025-01-27 | $2.68 | $2.68 | 323,000 | — | — |
| 2025-01-24 | $2.81 | $2.81 | 214,700 | — | — |
| 2025-01-23 | $2.89 | $2.89 | 662,100 | — | — |
| 2025-01-22 | $2.82 | $2.82 | 189,900 | — | — |
| 2025-01-21 | $2.94 | $2.94 | 184,100 | — | — |
| 2025-01-17 | $3.03 | $3.03 | 237,400 | — | — |
| 2025-01-16 | $3.24 | $3.24 | 195,500 | — | — |
| 2025-01-15 | $3.18 | $3.18 | 414,200 | — | — |
| 2025-01-14 | $2.97 | $2.97 | 282,800 | — | — |
| 2025-01-13 | $3.12 | $3.12 | 234,000 | — | — |
| 2025-01-10 | $3.34 | $3.34 | 151,100 | — | — |
| 2025-01-08 | $3.19 | $3.19 | 286,700 | — | — |
| 2025-01-07 | $3.56 | $3.56 | 235,600 | — | — |
| 2025-01-06 | $3.75 | $3.75 | 276,900 | — | — |
| 2025-01-03 | $3.67 | $3.67 | 255,200 | — | — |
| 2025-01-02 | $3.57 | $3.57 | 447,100 | — | — |