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
- 2014-07-23 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 | $2.92 | $2.92 | 184,800 | — | — |
| 2025-12-30 | $2.94 | $2.94 | 238,400 | — | — |
| 2025-12-29 | $3.01 | $3.01 | 349,800 | — | — |
| 2025-12-26 | $3.04 | $3.04 | 300,100 | — | — |
| 2025-12-24 | $3.09 | $3.09 | 138,200 | — | — |
| 2025-12-23 | $3.13 | $3.13 | 589,400 | — | — |
| 2025-12-22 | $3.16 | $3.16 | 230,300 | — | — |
| 2025-12-19 | $3.21 | $3.21 | 200,200 | — | — |
| 2025-12-18 | $3.20 | $3.20 | 137,100 | — | — |
| 2025-12-17 | $3.20 | $3.20 | 222,400 | — | — |
| 2025-12-16 | $3.21 | $3.21 | 193,500 | — | — |
| 2025-12-15 | $3.19 | $3.19 | 430,100 | — | — |
| 2025-12-12 | $3.29 | $3.29 | 261,200 | — | — |
| 2025-12-11 | $3.33 | $3.33 | 209,900 | — | — |
| 2025-12-10 | $3.31 | $3.31 | 539,700 | — | — |
| 2025-12-09 | $3.16 | $3.16 | 281,600 | — | — |
| 2025-12-08 | $3.12 | $3.12 | 332,600 | — | — |
| 2025-12-05 | $3.11 | $3.11 | 336,100 | — | — |
| 2025-12-04 | $3.14 | $3.14 | 312,300 | — | — |
| 2025-12-03 | $3.08 | $3.08 | 273,200 | — | — |
| 2025-12-02 | $3.04 | $3.04 | 248,600 | — | — |
| 2025-12-01 | $3.00 | $3.00 | 240,600 | — | — |
| 2025-11-28 | $3.10 | $3.10 | 126,800 | — | — |
| 2025-11-26 | $3.11 | $3.11 | 399,000 | — | — |
| 2025-11-25 | $2.98 | $2.98 | 445,100 | — | — |
| 2025-11-24 | $2.93 | $2.93 | 242,100 | — | — |
| 2025-11-21 | $2.94 | $2.94 | 254,000 | — | — |
| 2025-11-20 | $2.85 | $2.85 | 478,200 | — | — |
| 2025-11-19 | $2.86 | $2.86 | 252,900 | — | — |
| 2025-11-18 | $2.98 | $2.98 | 483,300 | — | — |
| 2025-11-17 | $3.11 | $3.11 | 462,100 | — | — |
| 2025-11-14 | $3.13 | $3.13 | 516,800 | — | — |
| 2025-11-13 | $3.18 | $3.18 | 529,600 | — | — |
| 2025-11-12 | $3.21 | $3.21 | 446,900 | — | — |
| 2025-11-11 | $3.31 | $3.31 | 286,100 | — | — |
| 2025-11-10 | $3.37 | $3.37 | 624,000 | — | — |
| 2025-11-07 | $3.47 | $3.47 | 583,000 | — | — |
| 2025-11-06 | $3.47 | $3.47 | 2,397,600 | — | — |
| 2025-11-05 | $2.95 | $2.95 | 591,300 | — | — |
| 2025-11-04 | $2.88 | $2.88 | 362,300 | — | — |
| 2025-11-03 | $3.01 | $3.01 | 334,300 | — | — |
| 2025-10-31 | $2.95 | $2.95 | 224,900 | — | — |
| 2025-10-30 | $3.01 | $3.01 | 441,800 | — | — |
| 2025-10-29 | $3.02 | $3.02 | 327,500 | — | — |
| 2025-10-28 | $3.04 | $3.04 | 248,000 | — | — |
| 2025-10-27 | $3.11 | $3.11 | 348,300 | — | — |
| 2025-10-24 | $3.25 | $3.25 | 248,900 | — | — |
| 2025-10-23 | $3.20 | $3.20 | 185,700 | — | — |
| 2025-10-22 | $3.23 | $3.23 | 210,900 | — | — |
| 2025-10-21 | $3.42 | $3.42 | 290,600 | — | — |
| 2025-10-20 | $3.31 | $3.31 | 273,400 | — | — |
| 2025-10-17 | $3.10 | $3.10 | 324,900 | — | — |
| 2025-10-16 | $3.10 | $3.10 | 242,200 | — | — |
| 2025-10-15 | $3.18 | $3.18 | 274,000 | — | — |
| 2025-10-14 | $3.23 | $3.23 | 553,200 | — | — |
| 2025-10-13 | $3.23 | $3.23 | 283,900 | — | — |
| 2025-10-10 | $3.11 | $3.11 | 782,600 | — | — |
| 2025-10-09 | $3.45 | $3.45 | 374,100 | — | — |
| 2025-10-08 | $3.47 | $3.47 | 446,100 | — | — |
| 2025-10-07 | $3.60 | $3.60 | 597,800 | — | — |
| 2025-10-06 | $3.68 | $3.68 | 1,037,200 | — | — |
| 2025-10-03 | $3.39 | $3.39 | 251,200 | — | — |
| 2025-10-02 | $3.32 | $3.32 | 276,600 | — | — |
| 2025-10-01 | $3.35 | $3.35 | 307,900 | — | — |
| 2025-09-30 | $3.21 | $3.21 | 416,600 | — | — |
| 2025-09-29 | $3.38 | $3.38 | 323,200 | — | — |
| 2025-09-26 | $3.36 | $3.36 | 238,400 | — | — |
| 2025-09-25 | $3.33 | $3.33 | 384,000 | — | — |
| 2025-09-24 | $3.33 | $3.33 | 332,600 | — | — |
| 2025-09-23 | $3.41 | $3.41 | 602,000 | — | — |
| 2025-09-22 | $3.61 | $3.61 | 623,200 | — | — |
| 2025-09-19 | $3.50 | $3.50 | 801,600 | — | — |
| 2025-09-18 | $3.52 | $3.52 | 767,900 | — | — |
| 2025-09-17 | $3.35 | $3.35 | 759,900 | — | — |
| 2025-09-16 | $3.44 | $3.44 | 287,600 | — | — |
| 2025-09-15 | $3.63 | $3.63 | 270,400 | — | — |
| 2025-09-12 | $3.73 | $3.73 | 571,000 | — | — |
| 2025-09-11 | $3.79 | $3.79 | 480,000 | — | — |
| 2025-09-10 | $3.50 | $3.50 | 389,400 | — | — |
| 2025-09-09 | $3.56 | $3.56 | 649,100 | — | — |
| 2025-09-08 | $3.41 | $3.41 | 406,200 | — | — |
| 2025-09-05 | $3.49 | $3.49 | 413,600 | — | — |
| 2025-09-04 | $3.50 | $3.50 | 643,400 | — | — |
| 2025-09-03 | $3.65 | $3.65 | 550,800 | — | — |
| 2025-09-02 | $3.68 | $3.68 | 925,300 | — | — |
| 2025-08-29 | $3.84 | $3.84 | 614,000 | — | — |
| 2025-08-28 | $3.78 | $3.78 | 1,547,300 | — | — |
| 2025-08-27 | $3.71 | $3.71 | 1,371,800 | — | — |
| 2025-08-26 | $3.68 | $3.68 | 2,978,500 | — | — |
| 2025-08-25 | $3.18 | $3.18 | 1,909,900 | — | — |
| 2025-08-22 | $2.83 | $2.83 | 358,100 | — | — |
| 2025-08-21 | $2.72 | $2.72 | 104,500 | — | — |
| 2025-08-20 | $2.64 | $2.64 | 471,600 | — | — |
| 2025-08-19 | $2.72 | $2.72 | 316,800 | — | — |
| 2025-08-18 | $2.72 | $2.72 | 343,500 | — | — |
| 2025-08-15 | $2.60 | $2.60 | 351,100 | — | — |
| 2025-08-14 | $2.56 | $2.56 | 441,400 | — | — |
| 2025-08-13 | $2.55 | $2.55 | 167,100 | — | — |
| 2025-08-12 | $2.53 | $2.53 | 223,700 | — | — |
| 2025-08-11 | $2.56 | $2.56 | 422,700 | — | — |
| 2025-08-08 | $2.68 | $2.68 | 632,800 | — | — |
| 2025-08-07 | $2.47 | $2.47 | 465,100 | — | — |
| 2025-08-06 | $2.55 | $2.55 | 918,700 | — | — |
| 2025-08-05 | $2.38 | $2.38 | 683,500 | — | — |
| 2025-08-04 | $2.38 | $2.38 | 185,700 | — | — |
| 2025-08-01 | $2.31 | $2.31 | 159,700 | — | — |
| 2025-07-31 | $2.38 | $2.38 | 123,400 | — | — |
| 2025-07-30 | $2.36 | $2.36 | 65,700 | — | — |
| 2025-07-29 | $2.37 | $2.37 | 148,400 | — | — |
| 2025-07-28 | $2.45 | $2.45 | 221,500 | — | — |
| 2025-07-25 | $2.45 | $2.45 | 172,700 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 164,500 | — | — |
| 2025-07-23 | $2.47 | $2.47 | 104,500 | — | — |
| 2025-07-22 | $2.41 | $2.41 | 160,300 | — | — |
| 2025-07-21 | $2.36 | $2.36 | 158,900 | — | — |
| 2025-07-18 | $2.39 | $2.39 | 196,800 | — | — |
| 2025-07-17 | $2.47 | $2.47 | 250,300 | — | — |
| 2025-07-16 | $2.40 | $2.40 | 191,500 | — | — |
| 2025-07-15 | $2.31 | $2.31 | 155,300 | — | — |
| 2025-07-14 | $2.31 | $2.31 | 181,000 | — | — |
| 2025-07-11 | $2.38 | $2.38 | 151,100 | — | — |
| 2025-07-10 | $2.42 | $2.42 | 175,600 | — | — |
| 2025-07-09 | $2.40 | $2.40 | 182,200 | — | — |
| 2025-07-08 | $2.42 | $2.42 | 195,300 | — | — |
| 2025-07-07 | $2.36 | $2.36 | 304,900 | — | — |
| 2025-07-03 | $2.46 | $2.46 | 87,500 | — | — |
| 2025-07-02 | $2.45 | $2.45 | 244,800 | — | — |
| 2025-07-01 | $2.27 | $2.27 | 105,000 | — | — |
| 2025-06-30 | $2.36 | $2.36 | 159,300 | — | — |
| 2025-06-27 | $2.41 | $2.41 | 315,700 | — | — |
| 2025-06-26 | $2.28 | $2.28 | 456,100 | — | — |
| 2025-06-25 | $2.52 | $2.52 | 312,100 | — | — |
| 2025-06-24 | $2.57 | $2.57 | 753,500 | — | — |
| 2025-06-23 | $2.49 | $2.49 | 689,300 | — | — |
| 2025-06-20 | $2.50 | $2.50 | 2,512,300 | — | — |
| 2025-06-18 | $2.52 | $2.52 | 1,490,700 | — | — |
| 2025-06-17 | $2.35 | $2.35 | 870,700 | — | — |
| 2025-06-16 | $2.13 | $2.13 | 162,600 | — | — |
| 2025-06-13 | $2.07 | $2.07 | 412,500 | — | — |
| 2025-06-12 | $2.16 | $2.16 | 182,100 | — | — |
| 2025-06-11 | $2.24 | $2.24 | 268,800 | — | — |
| 2025-06-10 | $2.23 | $2.23 | 263,700 | — | — |
| 2025-06-09 | $2.18 | $2.18 | 289,700 | — | — |
| 2025-06-06 | $2.18 | $2.18 | 755,300 | — | — |
| 2025-06-05 | $2.16 | $2.16 | 208,800 | — | — |
| 2025-06-04 | $2.14 | $2.14 | 124,600 | — | — |
| 2025-06-03 | $2.17 | $2.17 | 456,400 | — | — |
| 2025-06-02 | $2.02 | $2.02 | 219,100 | — | — |
| 2025-05-30 | $2.02 | $2.02 | 191,500 | — | — |
| 2025-05-29 | $2.12 | $2.12 | 346,200 | — | — |
| 2025-05-28 | $2.05 | $2.05 | 330,000 | — | — |
| 2025-05-27 | $2.06 | $2.06 | 363,300 | — | — |
| 2025-05-23 | $1.99 | $1.99 | 407,400 | — | — |
| 2025-05-22 | $2.05 | $2.05 | 214,600 | — | — |
| 2025-05-21 | $2.03 | $2.03 | 383,000 | — | — |
| 2025-05-20 | $2.12 | $2.12 | 216,500 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 149,400 | — | — |
| 2025-05-16 | $2.10 | $2.10 | 507,900 | — | — |
| 2025-05-15 | $2.03 | $2.03 | 244,000 | — | — |
| 2025-05-14 | $2.03 | $2.03 | 518,200 | — | — |
| 2025-05-13 | $1.98 | $1.98 | 348,000 | — | — |
| 2025-05-12 | $2.03 | $2.03 | 654,000 | — | — |
| 2025-05-09 | $1.91 | $1.91 | 502,200 | — | — |
| 2025-05-08 | $1.84 | $1.84 | 290,000 | — | — |
| 2025-05-07 | $1.88 | $1.88 | 669,200 | — | — |
| 2025-05-06 | $2.14 | $2.14 | 5,069,700 | — | — |
| 2025-05-05 | $1.75 | $1.75 | 358,400 | — | — |
| 2025-05-02 | $1.89 | $1.89 | 572,900 | — | — |
| 2025-05-01 | $1.78 | $1.78 | 320,400 | — | — |
| 2025-04-30 | $1.83 | $1.83 | 502,900 | — | — |
| 2025-04-29 | $1.82 | $1.82 | 412,900 | — | — |
| 2025-04-28 | $1.80 | $1.80 | 1,128,400 | — | — |
| 2025-04-25 | $1.67 | $1.67 | 260,500 | — | — |
| 2025-04-24 | $1.67 | $1.67 | 484,400 | — | — |
| 2025-04-23 | $1.53 | $1.53 | 451,700 | — | — |
| 2025-04-22 | $1.41 | $1.41 | 165,500 | — | — |
| 2025-04-21 | $1.36 | $1.36 | 202,400 | — | — |
| 2025-04-17 | $1.42 | $1.42 | 132,100 | — | — |
| 2025-04-16 | $1.38 | $1.38 | 328,100 | — | — |
| 2025-04-15 | $1.43 | $1.43 | 347,400 | — | — |
| 2025-04-14 | $1.34 | $1.34 | 533,200 | — | — |
| 2025-04-11 | $1.19 | $1.19 | 1,109,400 | — | — |
| 2025-04-10 | $1.25 | $1.25 | 420,600 | — | — |
| 2025-04-09 | $1.38 | $1.38 | 457,400 | — | — |
| 2025-04-08 | $1.20 | $1.20 | 774,100 | — | — |
| 2025-04-07 | $1.25 | $1.25 | 630,500 | — | — |
| 2025-04-04 | $1.26 | $1.26 | 662,600 | — | — |
| 2025-04-03 | $1.32 | $1.32 | 454,200 | — | — |
| 2025-04-02 | $1.42 | $1.42 | 797,800 | — | — |
| 2025-04-01 | $1.38 | $1.38 | 360,700 | — | — |
| 2025-03-31 | $1.39 | $1.39 | 724,300 | — | — |
| 2025-03-28 | $1.47 | $1.47 | 455,500 | — | — |
| 2025-03-27 | $1.48 | $1.48 | 515,500 | — | — |
| 2025-03-26 | $1.54 | $1.54 | 454,300 | — | — |
| 2025-03-25 | $1.61 | $1.61 | 414,100 | — | — |
| 2025-03-24 | $1.53 | $1.53 | 931,600 | — | — |
| 2025-03-21 | $1.51 | $1.51 | 517,100 | — | — |
| 2025-03-20 | $1.58 | $1.58 | 656,100 | — | — |
| 2025-03-19 | $1.65 | $1.65 | 659,100 | — | — |
| 2025-03-18 | $1.67 | $1.67 | 1,183,300 | — | — |
| 2025-03-17 | $1.59 | $1.59 | 1,588,600 | — | — |
| 2025-03-14 | $1.47 | $1.47 | 2,341,100 | — | — |
| 2025-03-13 | $1.60 | $1.60 | 30,520,800 | — | — |
| 2025-03-12 | $1.60 | $1.60 | 631,300 | — | — |
| 2025-03-11 | $1.60 | $1.60 | 550,300 | — | — |
| 2025-03-10 | $1.68 | $1.68 | 941,400 | — | — |
| 2025-03-07 | $1.66 | $1.66 | 1,506,700 | — | — |
| 2025-03-06 | $2.11 | $2.11 | 1,229,400 | — | — |
| 2025-03-05 | $3.12 | $3.12 | 92,000 | — | — |
| 2025-03-04 | $2.99 | $2.99 | 117,400 | — | — |
| 2025-03-03 | $3.06 | $3.06 | 103,300 | — | — |
| 2025-02-28 | $3.34 | $3.34 | 30,700 | — | — |
| 2025-02-27 | $3.24 | $3.24 | 68,900 | — | — |
| 2025-02-26 | $3.31 | $3.31 | 44,400 | — | — |
| 2025-02-25 | $3.23 | $3.23 | 74,000 | — | — |
| 2025-02-24 | $3.35 | $3.35 | 113,800 | — | — |
| 2025-02-21 | $3.57 | $3.57 | 67,500 | — | — |
| 2025-02-20 | $3.76 | $3.76 | 87,100 | — | — |
| 2025-02-19 | $3.86 | $3.86 | 53,300 | — | — |
| 2025-02-18 | $3.96 | $3.96 | 128,200 | — | — |
| 2025-02-14 | $4.15 | $4.15 | 98,000 | — | — |
| 2025-02-13 | $4.04 | $4.04 | 123,200 | — | — |
| 2025-02-12 | $4.36 | $4.36 | 110,600 | — | — |
| 2025-02-11 | $4.50 | $4.50 | 130,100 | — | — |
| 2025-02-10 | $4.61 | $4.61 | 221,900 | — | — |
| 2025-02-07 | $4.13 | $4.13 | 80,900 | — | — |
| 2025-02-06 | $4.08 | $4.08 | 61,200 | — | — |
| 2025-02-05 | $3.96 | $3.96 | 75,500 | — | — |
| 2025-02-04 | $3.91 | $3.91 | 154,900 | — | — |
| 2025-02-03 | $3.74 | $3.74 | 254,200 | — | — |
| 2025-01-31 | $3.44 | $3.44 | 105,300 | — | — |
| 2025-01-30 | $3.72 | $3.72 | 81,300 | — | — |
| 2025-01-29 | $3.59 | $3.59 | 40,400 | — | — |
| 2025-01-28 | $3.74 | $3.74 | 144,900 | — | — |
| 2025-01-27 | $3.48 | $3.48 | 168,500 | — | — |
| 2025-01-24 | $3.46 | $3.46 | 131,800 | — | — |
| 2025-01-23 | $3.24 | $3.24 | 118,900 | — | — |
| 2025-01-22 | $3.39 | $3.39 | 100,500 | — | — |
| 2025-01-21 | $3.09 | $3.09 | 178,600 | — | — |
| 2025-01-17 | $2.79 | $2.79 | 83,000 | — | — |
| 2025-01-16 | $2.65 | $2.65 | 67,300 | — | — |
| 2025-01-15 | $2.79 | $2.79 | 57,600 | — | — |
| 2025-01-14 | $2.80 | $2.80 | 121,300 | — | — |
| 2025-01-13 | $2.93 | $2.93 | 160,000 | — | — |
| 2025-01-10 | $3.02 | $3.02 | 127,900 | — | — |
| 2025-01-08 | $3.26 | $3.26 | 81,800 | — | — |
| 2025-01-07 | $3.40 | $3.40 | 81,300 | — | — |
| 2025-01-06 | $3.46 | $3.46 | 191,300 | — | — |
| 2025-01-03 | $3.67 | $3.67 | 133,100 | — | — |
| 2025-01-02 | $3.81 | $3.81 | 118,000 | — | — |