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
- 2010-04-22 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 | $1.63 | $1.63 | 914,500 | — | — |
| 2025-12-30 | $1.60 | $1.60 | 2,919,100 | — | — |
| 2025-12-29 | $1.64 | $1.64 | 2,240,400 | — | — |
| 2025-12-26 | $1.63 | $1.63 | 338,200 | — | — |
| 2025-12-24 | $1.68 | $1.68 | 258,100 | — | — |
| 2025-12-23 | $1.65 | $1.65 | 639,900 | — | — |
| 2025-12-22 | $1.70 | $1.70 | 1,602,400 | — | — |
| 2025-12-19 | $1.66 | $1.66 | 1,278,400 | — | — |
| 2025-12-18 | $1.64 | $1.64 | 788,900 | — | — |
| 2025-12-17 | $1.61 | $1.61 | 1,106,300 | — | — |
| 2025-12-16 | $1.68 | $1.68 | 1,661,500 | — | — |
| 2025-12-15 | $1.63 | $1.63 | 1,148,300 | — | — |
| 2025-12-12 | $1.67 | $1.67 | 800,200 | — | — |
| 2025-12-11 | $1.71 | $1.71 | 1,118,700 | — | — |
| 2025-12-10 | $1.82 | $1.82 | 1,480,000 | — | — |
| 2025-12-09 | $1.87 | $1.87 | 602,800 | — | — |
| 2025-12-08 | $1.92 | $1.92 | 969,500 | — | — |
| 2025-12-05 | $1.83 | $1.83 | 820,600 | — | — |
| 2025-12-04 | $1.77 | $1.77 | 700,900 | — | — |
| 2025-12-03 | $1.69 | $1.69 | 2,325,400 | — | — |
| 2025-12-02 | $1.65 | $1.65 | 932,500 | — | — |
| 2025-12-01 | $1.65 | $1.65 | 986,600 | — | — |
| 2025-11-28 | $1.73 | $1.73 | 570,000 | — | — |
| 2025-11-26 | $1.74 | $1.74 | 914,600 | — | — |
| 2025-11-25 | $1.68 | $1.68 | 660,700 | — | — |
| 2025-11-24 | $1.59 | $1.59 | 931,500 | — | — |
| 2025-11-21 | $1.54 | $1.54 | 1,240,200 | — | — |
| 2025-11-20 | $1.57 | $1.57 | 879,200 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 908,900 | — | — |
| 2025-11-18 | $1.64 | $1.64 | 1,214,000 | — | — |
| 2025-11-17 | $1.57 | $1.57 | 1,493,500 | — | — |
| 2025-11-14 | $1.65 | $1.65 | 1,416,500 | — | — |
| 2025-11-13 | $1.63 | $1.63 | 1,418,700 | — | — |
| 2025-11-12 | $1.93 | $1.93 | 3,210,500 | — | — |
| 2025-11-11 | $1.80 | $1.80 | 3,754,900 | — | — |
| 2025-11-10 | $1.75 | $1.75 | 1,504,700 | — | — |
| 2025-11-07 | $1.69 | $1.69 | 4,982,300 | — | — |
| 2025-11-06 | $2.04 | $2.04 | 899,400 | — | — |
| 2025-11-05 | $2.15 | $2.15 | 627,500 | — | — |
| 2025-11-04 | $2.17 | $2.17 | 946,200 | — | — |
| 2025-11-03 | $2.26 | $2.26 | 588,600 | — | — |
| 2025-10-31 | $2.37 | $2.37 | 601,700 | — | — |
| 2025-10-30 | $2.36 | $2.36 | 1,101,500 | — | — |
| 2025-10-29 | $2.42 | $2.42 | 1,038,300 | — | — |
| 2025-10-28 | $2.59 | $2.59 | 957,000 | — | — |
| 2025-10-27 | $2.60 | $2.60 | 366,200 | — | — |
| 2025-10-24 | $2.70 | $2.70 | 425,900 | — | — |
| 2025-10-23 | $2.59 | $2.59 | 395,100 | — | — |
| 2025-10-22 | $2.56 | $2.56 | 641,000 | — | — |
| 2025-10-21 | $2.76 | $2.76 | 371,000 | — | — |
| 2025-10-20 | $2.74 | $2.74 | 480,400 | — | — |
| 2025-10-17 | $2.65 | $2.65 | 573,300 | — | — |
| 2025-10-16 | $2.64 | $2.64 | 486,200 | — | — |
| 2025-10-15 | $2.74 | $2.74 | 599,400 | — | — |
| 2025-10-14 | $2.52 | $2.52 | 485,100 | — | — |
| 2025-10-13 | $2.50 | $2.50 | 784,900 | — | — |
| 2025-10-10 | $2.59 | $2.59 | 1,323,600 | — | — |
| 2025-10-09 | $2.68 | $2.68 | 418,700 | — | — |
| 2025-10-08 | $2.65 | $2.65 | 295,700 | — | — |
| 2025-10-07 | $2.56 | $2.56 | 400,300 | — | — |
| 2025-10-06 | $2.69 | $2.69 | 714,000 | — | — |
| 2025-10-03 | $2.54 | $2.54 | 295,700 | — | — |
| 2025-10-02 | $2.52 | $2.52 | 502,100 | — | — |
| 2025-10-01 | $2.50 | $2.50 | 472,700 | — | — |
| 2025-09-30 | $2.44 | $2.44 | 594,200 | — | — |
| 2025-09-29 | $2.47 | $2.47 | 232,900 | — | — |
| 2025-09-26 | $2.46 | $2.46 | 707,500 | — | — |
| 2025-09-25 | $2.40 | $2.40 | 525,500 | — | — |
| 2025-09-24 | $2.48 | $2.48 | 331,400 | — | — |
| 2025-09-23 | $2.46 | $2.46 | 645,100 | — | — |
| 2025-09-22 | $2.52 | $2.52 | 553,900 | — | — |
| 2025-09-19 | $2.45 | $2.45 | 1,134,500 | — | — |
| 2025-09-18 | $2.49 | $2.49 | 571,700 | — | — |
| 2025-09-17 | $2.35 | $2.35 | 565,900 | — | — |
| 2025-09-16 | $2.49 | $2.49 | 404,900 | — | — |
| 2025-09-15 | $2.44 | $2.44 | 454,400 | — | — |
| 2025-09-12 | $2.43 | $2.43 | 508,700 | — | — |
| 2025-09-11 | $2.44 | $2.44 | 524,900 | — | — |
| 2025-09-10 | $2.43 | $2.43 | 624,800 | — | — |
| 2025-09-09 | $2.45 | $2.45 | 431,700 | — | — |
| 2025-09-08 | $2.45 | $2.45 | 477,200 | — | — |
| 2025-09-05 | $2.42 | $2.42 | 722,300 | — | — |
| 2025-09-04 | $2.42 | $2.42 | 1,473,100 | — | — |
| 2025-09-03 | $2.41 | $2.41 | 1,448,800 | — | — |
| 2025-09-02 | $2.51 | $2.51 | 1,568,600 | — | — |
| 2025-08-29 | $2.73 | $2.73 | 514,400 | — | — |
| 2025-08-28 | $2.72 | $2.72 | 678,800 | — | — |
| 2025-08-27 | $2.67 | $2.67 | 2,726,900 | — | — |
| 2025-08-26 | $2.63 | $2.63 | 1,887,200 | — | — |
| 2025-08-25 | $2.68 | $2.68 | 946,300 | — | — |
| 2025-08-22 | $2.89 | $2.89 | 1,218,100 | — | — |
| 2025-08-21 | $2.82 | $2.82 | 1,446,200 | — | — |
| 2025-08-20 | $2.82 | $2.82 | 1,570,100 | — | — |
| 2025-08-19 | $2.87 | $2.87 | 1,547,100 | — | — |
| 2025-08-18 | $3.00 | $3.00 | 1,066,900 | — | — |
| 2025-08-15 | $3.01 | $3.01 | 1,539,100 | — | — |
| 2025-08-14 | $3.10 | $3.10 | 3,017,400 | — | — |
| 2025-08-13 | $3.05 | $3.05 | 1,614,900 | — | — |
| 2025-08-12 | $2.86 | $2.86 | 1,823,600 | — | — |
| 2025-08-11 | $2.80 | $2.80 | 1,000,400 | — | — |
| 2025-08-08 | $2.77 | $2.77 | 860,700 | — | — |
| 2025-08-07 | $2.78 | $2.78 | 553,400 | — | — |
| 2025-08-06 | $2.86 | $2.86 | 738,700 | — | — |
| 2025-08-05 | $2.93 | $2.93 | 1,027,100 | — | — |
| 2025-08-04 | $2.84 | $2.84 | 572,900 | — | — |
| 2025-08-01 | $2.69 | $2.69 | 780,700 | — | — |
| 2025-07-31 | $2.68 | $2.68 | 906,500 | — | — |
| 2025-07-30 | $2.79 | $2.79 | 595,700 | — | — |
| 2025-07-29 | $2.82 | $2.82 | 1,289,600 | — | — |
| 2025-07-28 | $3.04 | $3.04 | 753,200 | — | — |
| 2025-07-25 | $3.11 | $3.11 | 1,455,000 | — | — |
| 2025-07-24 | $3.24 | $3.24 | 548,600 | — | — |
| 2025-07-23 | $3.33 | $3.33 | 1,023,000 | — | — |
| 2025-07-22 | $3.05 | $3.05 | 686,500 | — | — |
| 2025-07-21 | $2.84 | $2.84 | 649,800 | — | — |
| 2025-07-18 | $2.82 | $2.82 | 617,700 | — | — |
| 2025-07-17 | $2.88 | $2.88 | 627,500 | — | — |
| 2025-07-16 | $2.86 | $2.86 | 494,700 | — | — |
| 2025-07-15 | $2.81 | $2.81 | 1,000,800 | — | — |
| 2025-07-14 | $3.07 | $3.07 | 659,200 | — | — |
| 2025-07-11 | $2.99 | $2.99 | 625,000 | — | — |
| 2025-07-10 | $3.11 | $3.11 | 1,324,100 | — | — |
| 2025-07-09 | $2.91 | $2.91 | 1,237,800 | — | — |
| 2025-07-08 | $2.67 | $2.67 | 504,200 | — | — |
| 2025-07-07 | $2.58 | $2.58 | 610,000 | — | — |
| 2025-07-03 | $2.77 | $2.77 | 1,467,700 | — | — |
| 2025-07-02 | $2.81 | $2.81 | 1,471,200 | — | — |
| 2025-07-01 | $2.40 | $2.40 | 628,900 | — | — |
| 2025-06-30 | $2.44 | $2.44 | 652,700 | — | — |
| 2025-06-27 | $2.39 | $2.39 | 2,260,000 | — | — |
| 2025-06-26 | $2.52 | $2.52 | 1,731,700 | — | — |
| 2025-06-25 | $2.51 | $2.51 | 550,100 | — | — |
| 2025-06-24 | $2.50 | $2.50 | 989,000 | — | — |
| 2025-06-23 | $2.36 | $2.36 | 528,900 | — | — |
| 2025-06-20 | $2.29 | $2.29 | 1,073,800 | — | — |
| 2025-06-18 | $2.35 | $2.35 | 776,000 | — | — |
| 2025-06-17 | $2.22 | $2.22 | 513,600 | — | — |
| 2025-06-16 | $2.24 | $2.24 | 519,700 | — | — |
| 2025-06-13 | $2.23 | $2.23 | 720,200 | — | — |
| 2025-06-12 | $2.25 | $2.25 | 597,300 | — | — |
| 2025-06-11 | $2.36 | $2.36 | 575,400 | — | — |
| 2025-06-10 | $2.44 | $2.44 | 622,800 | — | — |
| 2025-06-09 | $2.38 | $2.38 | 474,800 | — | — |
| 2025-06-06 | $2.37 | $2.37 | 698,700 | — | — |
| 2025-06-05 | $2.26 | $2.26 | 754,400 | — | — |
| 2025-06-04 | $2.33 | $2.33 | 726,700 | — | — |
| 2025-06-03 | $2.34 | $2.34 | 736,300 | — | — |
| 2025-06-02 | $2.25 | $2.25 | 870,400 | — | — |
| 2025-05-30 | $2.30 | $2.30 | 870,700 | — | — |
| 2025-05-29 | $2.35 | $2.35 | 1,331,900 | — | — |
| 2025-05-28 | $2.33 | $2.33 | 618,500 | — | — |
| 2025-05-27 | $2.55 | $2.55 | 995,100 | — | — |
| 2025-05-23 | $2.40 | $2.40 | 6,709,900 | — | — |
| 2025-05-22 | $2.46 | $2.46 | 532,400 | — | — |
| 2025-05-21 | $2.34 | $2.34 | 713,200 | — | — |
| 2025-05-20 | $2.45 | $2.45 | 732,200 | — | — |
| 2025-05-19 | $2.43 | $2.43 | 417,800 | — | — |
| 2025-05-16 | $2.47 | $2.47 | 586,300 | — | — |
| 2025-05-15 | $2.51 | $2.51 | 1,595,400 | — | — |
| 2025-05-14 | $2.47 | $2.47 | 661,900 | — | — |
| 2025-05-13 | $2.56 | $2.56 | 490,100 | — | — |
| 2025-05-12 | $2.64 | $2.64 | 450,000 | — | — |
| 2025-05-09 | $2.46 | $2.46 | 448,300 | — | — |
| 2025-05-08 | $2.46 | $2.46 | 491,400 | — | — |
| 2025-05-07 | $2.28 | $2.28 | 325,900 | — | — |
| 2025-05-06 | $2.26 | $2.26 | 892,200 | — | — |
| 2025-05-05 | $2.51 | $2.51 | 645,000 | — | — |
| 2025-05-02 | $2.52 | $2.52 | 591,200 | — | — |
| 2025-05-01 | $2.32 | $2.32 | 471,800 | — | — |
| 2025-04-30 | $2.30 | $2.30 | 336,600 | — | — |
| 2025-04-29 | $2.33 | $2.33 | 335,600 | — | — |
| 2025-04-28 | $2.33 | $2.33 | 339,500 | — | — |
| 2025-04-25 | $2.26 | $2.26 | 355,200 | — | — |
| 2025-04-24 | $2.30 | $2.30 | 331,100 | — | — |
| 2025-04-23 | $2.28 | $2.28 | 624,500 | — | — |
| 2025-04-22 | $2.23 | $2.23 | 454,300 | — | — |
| 2025-04-21 | $2.13 | $2.13 | 650,700 | — | — |
| 2025-04-17 | $2.11 | $2.11 | 557,200 | — | — |
| 2025-04-16 | $2.12 | $2.12 | 592,600 | — | — |
| 2025-04-15 | $2.25 | $2.25 | 496,200 | — | — |
| 2025-04-14 | $2.30 | $2.30 | 506,700 | — | — |
| 2025-04-11 | $2.35 | $2.35 | 722,200 | — | — |
| 2025-04-10 | $2.25 | $2.25 | 922,400 | — | — |
| 2025-04-09 | $2.31 | $2.31 | 1,534,100 | — | — |
| 2025-04-08 | $1.97 | $1.97 | 1,220,700 | — | — |
| 2025-04-07 | $2.06 | $2.06 | 1,051,200 | — | — |
| 2025-04-04 | $2.13 | $2.13 | 1,247,900 | — | — |
| 2025-04-03 | $2.29 | $2.29 | 1,454,100 | — | — |
| 2025-04-02 | $2.49 | $2.49 | 1,718,000 | — | — |
| 2025-04-01 | $2.51 | $2.51 | 2,025,700 | — | — |
| 2025-03-31 | $2.69 | $2.69 | 1,309,600 | — | — |
| 2025-03-28 | $2.81 | $2.81 | 836,100 | — | — |
| 2025-03-27 | $2.92 | $2.92 | 929,400 | — | — |
| 2025-03-26 | $2.82 | $2.82 | 717,300 | — | — |
| 2025-03-25 | $2.94 | $2.94 | 864,600 | — | — |
| 2025-03-24 | $3.07 | $3.07 | 2,047,200 | — | — |
| 2025-03-21 | $2.55 | $2.55 | 1,449,600 | — | — |
| 2025-03-20 | $2.55 | $2.55 | 603,300 | — | — |
| 2025-03-19 | $2.66 | $2.66 | 513,700 | — | — |
| 2025-03-18 | $2.73 | $2.73 | 962,000 | — | — |
| 2025-03-17 | $2.92 | $2.92 | 725,600 | — | — |
| 2025-03-14 | $2.78 | $2.78 | 1,281,800 | — | — |
| 2025-03-13 | $2.53 | $2.53 | 697,600 | — | — |
| 2025-03-12 | $2.76 | $2.76 | 816,000 | — | — |
| 2025-03-11 | $2.76 | $2.76 | 1,186,700 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 1,474,200 | — | — |
| 2025-03-07 | $2.82 | $2.82 | 1,407,000 | — | — |
| 2025-03-06 | $2.73 | $2.73 | 1,529,900 | — | — |
| 2025-03-05 | $2.73 | $2.73 | 1,281,900 | — | — |
| 2025-03-04 | $2.68 | $2.68 | 1,595,100 | — | — |
| 2025-03-03 | $2.74 | $2.74 | 2,061,500 | — | — |
| 2025-02-28 | $3.04 | $3.04 | 2,725,700 | — | — |
| 2025-02-27 | $3.93 | $3.93 | 483,900 | — | — |
| 2025-02-26 | $4.16 | $4.16 | 487,300 | — | — |
| 2025-02-25 | $4.01 | $4.01 | 1,036,200 | — | — |
| 2025-02-24 | $4.11 | $4.11 | 685,700 | — | — |
| 2025-02-21 | $4.18 | $4.18 | 676,100 | — | — |
| 2025-02-20 | $4.26 | $4.26 | 367,200 | — | — |
| 2025-02-19 | $4.23 | $4.23 | 358,800 | — | — |
| 2025-02-18 | $4.39 | $4.39 | 461,100 | — | — |
| 2025-02-14 | $4.31 | $4.31 | 503,600 | — | — |
| 2025-02-13 | $4.10 | $4.10 | 413,700 | — | — |
| 2025-02-12 | $4.12 | $4.12 | 628,800 | — | — |
| 2025-02-11 | $4.14 | $4.14 | 323,000 | — | — |
| 2025-02-10 | $4.18 | $4.18 | 449,100 | — | — |
| 2025-02-07 | $4.32 | $4.32 | 422,400 | — | — |
| 2025-02-06 | $4.39 | $4.39 | 611,300 | — | — |
| 2025-02-05 | $4.37 | $4.37 | 382,700 | — | — |
| 2025-02-04 | $4.45 | $4.45 | 488,900 | — | — |
| 2025-02-03 | $4.27 | $4.27 | 643,500 | — | — |
| 2025-01-31 | $4.19 | $4.19 | 663,400 | — | — |
| 2025-01-30 | $4.50 | $4.50 | 363,200 | — | — |
| 2025-01-29 | $4.47 | $4.47 | 1,069,200 | — | — |
| 2025-01-28 | $4.58 | $4.58 | 1,617,400 | — | — |
| 2025-01-27 | $4.72 | $4.72 | 464,200 | — | — |
| 2025-01-24 | $4.91 | $4.91 | 412,900 | — | — |
| 2025-01-23 | $4.98 | $4.98 | 776,800 | — | — |
| 2025-01-22 | $4.87 | $4.87 | 436,600 | — | — |
| 2025-01-21 | $5.05 | $5.05 | 729,000 | — | — |
| 2025-01-17 | $5.00 | $5.00 | 638,800 | — | — |
| 2025-01-16 | $4.92 | $4.92 | 602,600 | — | — |
| 2025-01-15 | $4.87 | $4.87 | 813,000 | — | — |
| 2025-01-14 | $4.53 | $4.53 | 674,200 | — | — |
| 2025-01-13 | $4.52 | $4.52 | 727,400 | — | — |
| 2025-01-10 | $4.39 | $4.39 | 633,400 | — | — |
| 2025-01-08 | $4.76 | $4.76 | 704,200 | — | — |
| 2025-01-07 | $4.99 | $4.99 | 468,200 | — | — |
| 2025-01-06 | $5.14 | $5.14 | 1,030,100 | — | — |
| 2025-01-03 | $5.43 | $5.43 | 613,400 | — | — |
| 2025-01-02 | $5.00 | $5.00 | 465,400 | — | — |