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
- 2015-11-06 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 | $1.96 | $1.96 | 138,800 | — | — |
| 2025-12-30 | $1.84 | $1.84 | 53,700 | — | — |
| 2025-12-29 | $1.88 | $1.88 | 410,800 | — | — |
| 2025-12-26 | $2.10 | $2.10 | 55,500 | — | — |
| 2025-12-24 | $2.22 | $2.22 | 43,400 | — | — |
| 2025-12-23 | $2.17 | $2.17 | 94,900 | — | — |
| 2025-12-22 | $2.12 | $2.12 | 46,500 | — | — |
| 2025-12-19 | $2.11 | $2.11 | 48,700 | — | — |
| 2025-12-18 | $2.22 | $2.22 | 75,700 | — | — |
| 2025-12-17 | $2.12 | $2.12 | 76,000 | — | — |
| 2025-12-16 | $2.09 | $2.09 | 31,500 | — | — |
| 2025-12-15 | $2.12 | $2.12 | 71,700 | — | — |
| 2025-12-12 | $2.15 | $2.15 | 52,200 | — | — |
| 2025-12-11 | $2.21 | $2.21 | 55,700 | — | — |
| 2025-12-10 | $2.19 | $2.19 | 71,500 | — | — |
| 2025-12-09 | $2.19 | $2.19 | 28,600 | — | — |
| 2025-12-08 | $2.22 | $2.22 | 23,500 | — | — |
| 2025-12-05 | $2.34 | $2.34 | 112,400 | — | — |
| 2025-12-04 | $2.22 | $2.22 | 234,300 | — | — |
| 2025-12-03 | $2.21 | $2.21 | 54,800 | — | — |
| 2025-12-02 | $2.22 | $2.22 | 268,400 | — | — |
| 2025-12-01 | $2.51 | $2.51 | 93,200 | — | — |
| 2025-11-28 | $2.69 | $2.69 | 11,800 | — | — |
| 2025-11-26 | $2.67 | $2.67 | 83,700 | — | — |
| 2025-11-25 | $2.74 | $2.74 | 77,200 | — | — |
| 2025-11-24 | $2.72 | $2.72 | 62,900 | — | — |
| 2025-11-21 | $2.73 | $2.73 | 88,800 | — | — |
| 2025-11-20 | $2.73 | $2.73 | 194,500 | — | — |
| 2025-11-19 | $2.91 | $2.91 | 142,900 | — | — |
| 2025-11-18 | $3.05 | $3.05 | 92,800 | — | — |
| 2025-11-17 | $3.05 | $3.05 | 96,600 | — | — |
| 2025-11-14 | $3.15 | $3.15 | 182,500 | — | — |
| 2025-11-13 | $2.82 | $2.82 | 140,300 | — | — |
| 2025-11-12 | $2.99 | $2.99 | 129,600 | — | — |
| 2025-11-11 | $3.20 | $3.20 | 43,100 | — | — |
| 2025-11-10 | $3.28 | $3.28 | 205,800 | — | — |
| 2025-11-07 | $3.02 | $3.02 | 171,000 | — | — |
| 2025-11-06 | $2.97 | $2.97 | 132,700 | — | — |
| 2025-11-05 | $2.80 | $2.80 | 110,000 | — | — |
| 2025-11-04 | $2.85 | $2.85 | 77,400 | — | — |
| 2025-11-03 | $3.00 | $3.00 | 97,000 | — | — |
| 2025-10-31 | $3.17 | $3.17 | 129,000 | — | — |
| 2025-10-30 | $3.27 | $3.27 | 294,600 | — | — |
| 2025-10-29 | $3.76 | $3.76 | 604,700 | — | — |
| 2025-10-28 | $5.59 | $5.59 | 408,000 | — | — |
| 2025-10-27 | $5.15 | $5.15 | 156,400 | — | — |
| 2025-10-24 | $4.88 | $4.88 | 243,800 | — | — |
| 2025-10-23 | $4.13 | $4.13 | 48,900 | — | — |
| 2025-10-22 | $3.91 | $3.91 | 110,400 | — | — |
| 2025-10-21 | $3.71 | $3.71 | 48,800 | — | — |
| 2025-10-20 | $3.61 | $3.61 | 14,200 | — | — |
| 2025-10-17 | $3.59 | $3.59 | 98,100 | — | — |
| 2025-10-16 | $4.02 | $4.02 | 189,400 | — | — |
| 2025-10-15 | $3.71 | $3.71 | 84,100 | — | — |
| 2025-10-14 | $3.47 | $3.47 | 16,800 | — | — |
| 2025-10-13 | $3.41 | $3.41 | 12,900 | — | — |
| 2025-10-10 | $3.33 | $3.33 | 38,900 | — | — |
| 2025-10-09 | $3.52 | $3.52 | 6,300 | — | — |
| 2025-10-08 | $3.57 | $3.57 | 114,800 | — | — |
| 2025-10-07 | $3.41 | $3.41 | 58,000 | — | — |
| 2025-10-06 | $3.38 | $3.38 | 24,100 | — | — |
| 2025-10-03 | $3.24 | $3.24 | 42,800 | — | — |
| 2025-10-02 | $3.20 | $3.20 | 50,300 | — | — |
| 2025-10-01 | $3.34 | $3.34 | 13,800 | — | — |
| 2025-09-30 | $3.33 | $3.33 | 11,600 | — | — |
| 2025-09-29 | $3.31 | $3.31 | 11,900 | — | — |
| 2025-09-26 | $3.31 | $3.31 | 18,700 | — | — |
| 2025-09-25 | $3.25 | $3.25 | 35,300 | — | — |
| 2025-09-24 | $3.11 | $3.11 | 75,200 | — | — |
| 2025-09-23 | $3.37 | $3.37 | 22,200 | — | — |
| 2025-09-22 | $3.48 | $3.48 | 14,100 | — | — |
| 2025-09-19 | $3.51 | $3.51 | 19,400 | — | — |
| 2025-09-18 | $3.51 | $3.51 | 59,900 | — | — |
| 2025-09-17 | $3.63 | $3.63 | 24,500 | — | — |
| 2025-09-16 | $3.71 | $3.71 | 41,700 | — | — |
| 2025-09-15 | $3.48 | $3.48 | 30,600 | — | — |
| 2025-09-12 | $3.50 | $3.50 | 24,300 | — | — |
| 2025-09-11 | $3.49 | $3.49 | 40,600 | — | — |
| 2025-09-10 | $3.44 | $3.44 | 19,800 | — | — |
| 2025-09-09 | $3.41 | $3.41 | 22,200 | — | — |
| 2025-09-08 | $3.30 | $3.30 | 25,700 | — | — |
| 2025-09-05 | $3.31 | $3.31 | 4,300 | — | — |
| 2025-09-04 | $3.29 | $3.29 | 47,200 | — | — |
| 2025-09-03 | $3.34 | $3.34 | 32,900 | — | — |
| 2025-09-02 | $3.21 | $3.21 | 7,500 | — | — |
| 2025-08-29 | $3.18 | $3.18 | 25,500 | — | — |
| 2025-08-28 | $3.16 | $3.16 | 29,600 | — | — |
| 2025-08-27 | $3.24 | $3.24 | 27,000 | — | — |
| 2025-08-26 | $3.16 | $3.16 | 37,200 | — | — |
| 2025-08-25 | $3.20 | $3.20 | 49,800 | — | — |
| 2025-08-22 | $3.19 | $3.19 | 43,500 | — | — |
| 2025-08-21 | $3.16 | $3.16 | 32,600 | — | — |
| 2025-08-20 | $3.05 | $3.05 | 35,900 | — | — |
| 2025-08-19 | $3.23 | $3.23 | 107,500 | — | — |
| 2025-08-18 | $3.29 | $3.29 | 288,100 | — | — |
| 2025-08-15 | $3.12 | $3.12 | 75,900 | — | — |
| 2025-08-14 | $3.07 | $3.07 | 107,800 | — | — |
| 2025-08-13 | $3.23 | $3.23 | 1,345,200 | — | — |
| 2025-08-12 | $3.09 | $3.09 | 37,800 | — | — |
| 2025-08-11 | $2.92 | $2.92 | 80,700 | — | — |
| 2025-08-08 | $3.33 | $3.33 | 163,500 | — | — |
| 2025-08-07 | $3.73 | $3.73 | 215,500 | — | — |
| 2025-08-06 | $3.51 | $3.51 | 287,200 | — | — |
| 2025-08-05 | $2.96 | $2.96 | 130,300 | — | — |
| 2025-08-04 | $2.92 | $2.92 | 153,500 | — | — |
| 2025-08-01 | $2.87 | $2.87 | 57,600 | — | — |
| 2025-07-31 | $2.78 | $2.78 | 56,600 | — | — |
| 2025-07-30 | $2.75 | $2.75 | 75,400 | — | — |
| 2025-07-29 | $2.62 | $2.62 | 32,500 | — | — |
| 2025-07-28 | $2.65 | $2.65 | 21,900 | — | — |
| 2025-07-25 | $2.71 | $2.71 | 100,500 | — | — |
| 2025-07-24 | $2.72 | $2.72 | 114,700 | — | — |
| 2025-07-23 | $2.77 | $2.77 | 47,400 | — | — |
| 2025-07-22 | $2.74 | $2.74 | 14,100 | — | — |
| 2025-07-21 | $2.74 | $2.74 | 50,600 | — | — |
| 2025-07-18 | $2.77 | $2.77 | 69,400 | — | — |
| 2025-07-17 | $2.62 | $2.62 | 117,600 | — | — |
| 2025-07-16 | $2.50 | $2.50 | 80,000 | — | — |
| 2025-07-15 | $2.51 | $2.51 | 127,700 | — | — |
| 2025-07-14 | $2.64 | $2.64 | 115,900 | — | — |
| 2025-07-11 | $2.91 | $2.91 | 844,600 | — | — |
| 2025-07-10 | $2.87 | $2.87 | 437,000 | — | — |
| 2025-07-09 | $3.94 | $3.94 | 2,295,600 | — | — |
| 2025-07-08 | $2.69 | $2.69 | 34,900 | — | — |
| 2025-07-07 | $2.65 | $2.65 | 29,200 | — | — |
| 2025-07-03 | $2.67 | $2.67 | 12,200 | — | — |
| 2025-07-02 | $2.67 | $2.67 | 14,300 | — | — |
| 2025-07-01 | $2.64 | $2.64 | 23,900 | — | — |
| 2025-06-30 | $2.65 | $2.65 | 29,900 | — | — |
| 2025-06-27 | $2.65 | $2.65 | 59,200 | — | — |
| 2025-06-26 | $2.79 | $2.79 | 85,900 | — | — |
| 2025-06-25 | $2.72 | $2.72 | 66,200 | — | — |
| 2025-06-24 | $2.60 | $2.60 | 53,700 | — | — |
| 2025-06-23 | $2.45 | $2.45 | 66,200 | — | — |
| 2025-06-20 | $2.47 | $2.47 | 116,800 | — | — |
| 2025-06-18 | $2.50 | $2.50 | 270,300 | — | — |
| 2025-06-17 | $2.24 | $2.24 | 81,000 | — | — |
| 2025-06-16 | $2.14 | $2.14 | 36,300 | — | — |
| 2025-06-13 | $2.18 | $2.18 | 37,700 | — | — |
| 2025-06-12 | $2.20 | $2.20 | 34,800 | — | — |
| 2025-06-11 | $2.20 | $2.20 | 114,800 | — | — |
| 2025-06-10 | $2.42 | $2.42 | 68,500 | — | — |
| 2025-06-09 | $2.45 | $2.45 | 62,800 | — | — |
| 2025-06-06 | $2.39 | $2.39 | 106,700 | — | — |
| 2025-06-05 | $2.25 | $2.25 | 55,500 | — | — |
| 2025-06-04 | $2.27 | $2.27 | 104,000 | — | — |
| 2025-06-03 | $2.29 | $2.29 | 106,800 | — | — |
| 2025-06-02 | $2.19 | $2.19 | 67,300 | — | — |
| 2025-05-30 | $2.18 | $2.18 | 93,700 | — | — |
| 2025-05-29 | $2.02 | $2.02 | 38,300 | — | — |
| 2025-05-28 | $1.97 | $1.97 | 17,400 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 19,700 | — | — |
| 2025-05-23 | $2.02 | $2.02 | 20,000 | — | — |
| 2025-05-22 | $1.96 | $1.96 | 35,300 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 35,900 | — | — |
| 2025-05-20 | $2.00 | $2.00 | 12,800 | — | — |
| 2025-05-19 | $2.02 | $2.02 | 19,900 | — | — |
| 2025-05-16 | $2.02 | $2.02 | 7,900 | — | — |
| 2025-05-15 | $2.02 | $2.02 | 19,100 | — | — |
| 2025-05-14 | $2.04 | $2.04 | 44,500 | — | — |
| 2025-05-13 | $2.00 | $2.00 | 36,200 | — | — |
| 2025-05-12 | $1.98 | $1.98 | 42,900 | — | — |
| 2025-05-09 | $2.14 | $2.14 | 35,000 | — | — |
| 2025-05-08 | $2.09 | $2.09 | 43,100 | — | — |
| 2025-05-07 | $1.93 | $1.93 | 15,300 | — | — |
| 2025-05-06 | $1.98 | $1.98 | 33,300 | — | — |
| 2025-05-05 | $2.04 | $2.04 | 18,800 | — | — |
| 2025-05-02 | $2.00 | $2.00 | 25,500 | — | — |
| 2025-05-01 | $1.99 | $1.99 | 17,400 | — | — |
| 2025-04-30 | $2.07 | $2.07 | 14,900 | — | — |
| 2025-04-29 | $2.02 | $2.02 | 25,300 | — | — |
| 2025-04-28 | $1.95 | $1.95 | 58,700 | — | — |
| 2025-04-25 | $1.97 | $1.97 | 41,800 | — | — |
| 2025-04-24 | $1.93 | $1.93 | 72,800 | — | — |
| 2025-04-23 | $1.97 | $1.97 | 42,400 | — | — |
| 2025-04-22 | $2.02 | $2.02 | 61,500 | — | — |
| 2025-04-21 | $1.94 | $1.94 | 42,600 | — | — |
| 2025-04-17 | $1.97 | $1.97 | 78,500 | — | — |
| 2025-04-16 | $1.98 | $1.98 | 40,500 | — | — |
| 2025-04-15 | $2.05 | $2.05 | 50,800 | — | — |
| 2025-04-14 | $2.14 | $2.14 | 130,100 | — | — |
| 2025-04-11 | $2.20 | $2.20 | 429,600 | — | — |
| 2025-04-10 | $1.80 | $1.80 | 405,400 | — | — |
| 2025-04-09 | $2.05 | $2.05 | 94,500 | — | — |
| 2025-04-08 | $1.96 | $1.96 | 47,500 | — | — |
| 2025-04-07 | $2.18 | $2.18 | 63,600 | — | — |
| 2025-04-04 | $2.31 | $2.31 | 53,500 | — | — |
| 2025-04-03 | $2.24 | $2.24 | 72,800 | — | — |
| 2025-04-02 | $2.14 | $2.14 | 56,800 | — | — |
| 2025-04-01 | $2.00 | $2.00 | 78,400 | — | — |
| 2025-03-31 | $2.17 | $2.17 | 27,100 | — | — |
| 2025-03-28 | $2.27 | $2.27 | 47,600 | — | — |
| 2025-03-27 | $2.21 | $2.21 | 121,100 | — | — |
| 2025-03-26 | $2.21 | $2.21 | 279,000 | — | — |
| 2025-03-25 | $2.20 | $2.20 | 133,200 | — | — |
| 2025-03-24 | $2.64 | $2.64 | 85,700 | — | — |
| 2025-03-21 | $2.88 | $2.88 | 57,400 | — | — |
| 2025-03-20 | $2.78 | $2.78 | 502,400 | — | — |
| 2025-03-19 | $3.03 | $3.03 | 94,100 | — | — |
| 2025-03-18 | $2.99 | $2.99 | 55,900 | — | — |
| 2025-03-17 | $3.21 | $3.21 | 115,700 | — | — |
| 2025-03-14 | $3.27 | $3.27 | 155,300 | — | — |
| 2025-03-13 | $3.00 | $3.00 | 156,000 | — | — |
| 2025-03-12 | $3.52 | $3.52 | 160,100 | — | — |
| 2025-03-11 | $3.82 | $3.82 | 98,100 | — | — |
| 2025-03-10 | $3.82 | $3.82 | 104,200 | — | — |
| 2025-03-07 | $4.15 | $4.15 | 142,200 | — | — |
| 2025-03-06 | $4.56 | $4.56 | 217,600 | — | — |
| 2025-03-05 | $6.45 | $6.45 | 173,600 | — | — |
| 2025-03-04 | $5.99 | $5.99 | 271,800 | — | — |
| 2025-03-03 | $5.22 | $5.22 | 158,100 | — | — |
| 2025-02-28 | $4.97 | $4.97 | 37,500 | — | — |
| 2025-02-27 | $5.05 | $5.05 | 16,100 | — | — |
| 2025-02-26 | $5.00 | $5.00 | 35,100 | — | — |
| 2025-02-25 | $4.52 | $4.52 | 111,500 | — | — |
| 2025-02-24 | $4.92 | $4.92 | 103,100 | — | — |
| 2025-02-21 | $5.40 | $5.40 | 99,900 | — | — |
| 2025-02-20 | $5.99 | $5.99 | 335,100 | — | — |
| 2025-02-19 | $6.15 | $6.15 | 287,100 | — | — |
| 2025-02-18 | $4.85 | $4.85 | 110,700 | — | — |
| 2025-02-14 | $4.74 | $4.74 | 172,700 | — | — |
| 2025-02-13 | $4.59 | $4.59 | 431,000 | — | — |
| 2025-02-12 | $4.13 | $4.13 | 46,500 | — | — |
| 2025-02-11 | $3.91 | $3.91 | 73,700 | — | — |
| 2025-02-10 | $3.98 | $3.98 | 125,300 | — | — |
| 2025-02-07 | $4.23 | $4.23 | 137,700 | — | — |
| 2025-02-06 | $3.55 | $3.55 | 35,100 | — | — |
| 2025-02-05 | $3.59 | $3.59 | 117,600 | — | — |
| 2025-02-04 | $3.76 | $3.76 | 101,300 | — | — |
| 2025-02-03 | $3.17 | $3.17 | 46,400 | — | — |
| 2025-01-31 | $3.13 | $3.13 | 75,100 | — | — |
| 2025-01-30 | $3.38 | $3.38 | 250,800 | — | — |
| 2025-01-29 | $3.21 | $3.21 | 129,000 | — | — |
| 2025-01-28 | $3.15 | $3.15 | 150,000 | — | — |
| 2025-01-27 | $2.59 | $2.59 | 29,300 | — | — |
| 2025-01-24 | $2.43 | $2.43 | 42,000 | — | — |
| 2025-01-23 | $2.40 | $2.40 | 11,600 | — | — |
| 2025-01-22 | $2.46 | $2.46 | 41,800 | — | — |
| 2025-01-21 | $2.32 | $2.32 | 30,800 | — | — |
| 2025-01-17 | $2.27 | $2.27 | 8,400 | — | — |
| 2025-01-16 | $2.18 | $2.18 | 12,900 | — | — |
| 2025-01-15 | $2.14 | $2.14 | 40,400 | — | — |
| 2025-01-14 | $2.15 | $2.15 | 34,200 | — | — |
| 2025-01-13 | $2.23 | $2.23 | 11,100 | — | — |
| 2025-01-10 | $2.17 | $2.17 | 35,800 | — | — |
| 2025-01-08 | $2.42 | $2.42 | 163,200 | — | — |
| 2025-01-07 | $2.50 | $2.50 | 15,100 | — | — |
| 2025-01-06 | $2.48 | $2.48 | 14,200 | — | — |
| 2025-01-03 | $2.44 | $2.44 | 8,300 | — | — |
| 2025-01-02 | $2.31 | $2.31 | 22,500 | — | — |