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
- 2016-12-13 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 | $1.92 | $1.92 | 849,300 | — | — |
| 2025-12-30 | $1.89 | $1.89 | 972,900 | — | — |
| 2025-12-29 | $1.87 | $1.87 | 1,420,800 | — | — |
| 2025-12-26 | $1.93 | $1.93 | 712,200 | — | — |
| 2025-12-24 | $1.98 | $1.98 | 396,000 | — | — |
| 2025-12-23 | $1.98 | $1.98 | 1,044,800 | — | — |
| 2025-12-22 | $1.95 | $1.95 | 1,774,700 | — | — |
| 2025-12-19 | $2.06 | $2.06 | 4,281,100 | — | — |
| 2025-12-18 | $2.04 | $2.04 | 1,437,900 | — | — |
| 2025-12-17 | $1.99 | $1.99 | 1,253,900 | — | — |
| 2025-12-16 | $2.01 | $2.01 | 1,076,900 | — | — |
| 2025-12-15 | $2.01 | $2.01 | 1,090,700 | — | — |
| 2025-12-12 | $2.00 | $2.00 | 920,600 | — | — |
| 2025-12-11 | $2.09 | $2.09 | 975,300 | — | — |
| 2025-12-10 | $2.08 | $2.08 | 974,700 | — | — |
| 2025-12-09 | $2.01 | $2.01 | 687,300 | — | — |
| 2025-12-08 | $1.97 | $1.97 | 910,500 | — | — |
| 2025-12-05 | $1.95 | $1.95 | 1,350,200 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 1,134,200 | — | — |
| 2025-12-03 | $2.00 | $2.00 | 1,382,200 | — | — |
| 2025-12-02 | $1.89 | $1.89 | 845,300 | — | — |
| 2025-12-01 | $2.01 | $2.01 | 1,337,200 | — | — |
| 2025-11-28 | $1.94 | $1.94 | 405,900 | — | — |
| 2025-11-26 | $1.92 | $1.92 | 888,500 | — | — |
| 2025-11-25 | $1.90 | $1.90 | 1,267,200 | — | — |
| 2025-11-24 | $1.82 | $1.82 | 1,098,300 | — | — |
| 2025-11-21 | $1.86 | $1.86 | 1,519,500 | — | — |
| 2025-11-20 | $1.79 | $1.79 | 1,708,100 | — | — |
| 2025-11-19 | $1.87 | $1.87 | 1,306,600 | — | — |
| 2025-11-18 | $1.97 | $1.97 | 1,769,300 | — | — |
| 2025-11-17 | $1.99 | $1.99 | 1,781,200 | — | — |
| 2025-11-14 | $2.05 | $2.05 | 1,875,900 | — | — |
| 2025-11-13 | $2.01 | $2.01 | 2,080,500 | — | — |
| 2025-11-12 | $1.91 | $1.91 | 1,869,200 | — | — |
| 2025-11-11 | $1.84 | $1.84 | 1,613,500 | — | — |
| 2025-11-10 | $1.86 | $1.86 | 1,605,300 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 3,809,100 | — | — |
| 2025-11-06 | $2.22 | $2.22 | 1,251,000 | — | — |
| 2025-11-05 | $2.31 | $2.31 | 781,700 | — | — |
| 2025-11-04 | $2.28 | $2.28 | 991,400 | — | — |
| 2025-11-03 | $2.36 | $2.36 | 723,300 | — | — |
| 2025-10-31 | $2.38 | $2.38 | 1,152,100 | — | — |
| 2025-10-30 | $2.40 | $2.40 | 2,166,300 | — | — |
| 2025-10-29 | $2.36 | $2.36 | 1,978,700 | — | — |
| 2025-10-28 | $2.47 | $2.47 | 1,136,300 | — | — |
| 2025-10-27 | $2.56 | $2.56 | 719,500 | — | — |
| 2025-10-24 | $2.60 | $2.60 | 712,700 | — | — |
| 2025-10-23 | $2.59 | $2.59 | 582,000 | — | — |
| 2025-10-22 | $2.58 | $2.58 | 900,400 | — | — |
| 2025-10-21 | $2.56 | $2.56 | 546,700 | — | — |
| 2025-10-20 | $2.49 | $2.49 | 914,100 | — | — |
| 2025-10-17 | $2.43 | $2.43 | 849,200 | — | — |
| 2025-10-16 | $2.46 | $2.46 | 1,333,700 | — | — |
| 2025-10-15 | $2.50 | $2.50 | 1,177,700 | — | — |
| 2025-10-14 | $2.41 | $2.41 | 1,661,200 | — | — |
| 2025-10-13 | $2.47 | $2.47 | 1,408,200 | — | — |
| 2025-10-10 | $2.48 | $2.48 | 1,609,000 | — | — |
| 2025-10-09 | $2.67 | $2.67 | 1,026,100 | — | — |
| 2025-10-08 | $2.77 | $2.77 | 739,000 | — | — |
| 2025-10-07 | $2.68 | $2.68 | 916,800 | — | — |
| 2025-10-06 | $2.73 | $2.73 | 568,200 | — | — |
| 2025-10-03 | $2.75 | $2.75 | 663,100 | — | — |
| 2025-10-02 | $2.75 | $2.75 | 731,400 | — | — |
| 2025-10-01 | $2.81 | $2.81 | 783,800 | — | — |
| 2025-09-30 | $2.80 | $2.80 | 811,100 | — | — |
| 2025-09-29 | $2.82 | $2.82 | 576,600 | — | — |
| 2025-09-26 | $2.84 | $2.84 | 1,008,100 | — | — |
| 2025-09-25 | $2.78 | $2.78 | 1,094,000 | — | — |
| 2025-09-24 | $2.73 | $2.73 | 744,000 | — | — |
| 2025-09-23 | $2.78 | $2.78 | 905,200 | — | — |
| 2025-09-22 | $2.88 | $2.88 | 698,100 | — | — |
| 2025-09-19 | $2.84 | $2.84 | 2,866,300 | — | — |
| 2025-09-18 | $2.96 | $2.96 | 789,900 | — | — |
| 2025-09-17 | $2.80 | $2.80 | 979,000 | — | — |
| 2025-09-16 | $2.78 | $2.78 | 1,080,200 | — | — |
| 2025-09-15 | $2.76 | $2.76 | 1,120,800 | — | — |
| 2025-09-12 | $2.82 | $2.82 | 748,200 | — | — |
| 2025-09-11 | $2.90 | $2.90 | 1,119,000 | — | — |
| 2025-09-10 | $2.80 | $2.80 | 707,700 | — | — |
| 2025-09-09 | $2.80 | $2.80 | 819,100 | — | — |
| 2025-09-08 | $2.89 | $2.89 | 693,700 | — | — |
| 2025-09-05 | $2.83 | $2.83 | 652,900 | — | — |
| 2025-09-04 | $2.79 | $2.79 | 591,000 | — | — |
| 2025-09-03 | $2.81 | $2.81 | 700,100 | — | — |
| 2025-09-02 | $2.75 | $2.75 | 686,400 | — | — |
| 2025-08-29 | $2.78 | $2.78 | 552,700 | — | — |
| 2025-08-28 | $2.80 | $2.80 | 781,300 | — | — |
| 2025-08-27 | $2.85 | $2.85 | 987,700 | — | — |
| 2025-08-26 | $2.83 | $2.83 | 1,388,100 | — | — |
| 2025-08-25 | $2.75 | $2.75 | 836,900 | — | — |
| 2025-08-22 | $2.80 | $2.80 | 1,860,900 | — | — |
| 2025-08-21 | $2.53 | $2.53 | 546,300 | — | — |
| 2025-08-20 | $2.56 | $2.56 | 629,700 | — | — |
| 2025-08-19 | $2.54 | $2.54 | 671,100 | — | — |
| 2025-08-18 | $2.60 | $2.60 | 839,300 | — | — |
| 2025-08-15 | $2.43 | $2.43 | 1,175,500 | — | — |
| 2025-08-14 | $2.49 | $2.49 | 1,625,200 | — | — |
| 2025-08-13 | $2.55 | $2.55 | 1,225,500 | — | — |
| 2025-08-12 | $2.61 | $2.61 | 1,454,400 | — | — |
| 2025-08-11 | $2.54 | $2.54 | 1,072,700 | — | — |
| 2025-08-08 | $2.48 | $2.48 | 1,025,100 | — | — |
| 2025-08-07 | $2.48 | $2.48 | 799,700 | — | — |
| 2025-08-06 | $2.45 | $2.45 | 1,768,600 | — | — |
| 2025-08-05 | $2.46 | $2.46 | 1,420,400 | — | — |
| 2025-08-04 | $2.51 | $2.51 | 830,100 | — | — |
| 2025-08-01 | $2.46 | $2.46 | 1,726,600 | — | — |
| 2025-07-31 | $2.66 | $2.66 | 703,000 | — | — |
| 2025-07-30 | $2.73 | $2.73 | 878,000 | — | — |
| 2025-07-29 | $2.75 | $2.75 | 540,300 | — | — |
| 2025-07-28 | $2.73 | $2.73 | 927,700 | — | — |
| 2025-07-25 | $2.78 | $2.78 | 594,300 | — | — |
| 2025-07-24 | $2.76 | $2.76 | 638,300 | — | — |
| 2025-07-23 | $2.83 | $2.83 | 781,300 | — | — |
| 2025-07-22 | $2.70 | $2.70 | 867,300 | — | — |
| 2025-07-21 | $2.60 | $2.60 | 519,100 | — | — |
| 2025-07-18 | $2.60 | $2.60 | 731,200 | — | — |
| 2025-07-17 | $2.63 | $2.63 | 919,900 | — | — |
| 2025-07-16 | $2.57 | $2.57 | 1,372,000 | — | — |
| 2025-07-15 | $2.56 | $2.56 | 738,400 | — | — |
| 2025-07-14 | $2.67 | $2.67 | 923,900 | — | — |
| 2025-07-11 | $2.67 | $2.67 | 700,900 | — | — |
| 2025-07-10 | $2.74 | $2.74 | 924,900 | — | — |
| 2025-07-09 | $2.76 | $2.76 | 865,300 | — | — |
| 2025-07-08 | $2.77 | $2.77 | 1,313,100 | — | — |
| 2025-07-07 | $2.70 | $2.70 | 621,400 | — | — |
| 2025-07-03 | $2.80 | $2.80 | 283,400 | — | — |
| 2025-07-02 | $2.77 | $2.77 | 1,446,400 | — | — |
| 2025-07-01 | $2.77 | $2.77 | 1,196,000 | — | — |
| 2025-06-30 | $2.64 | $2.64 | 985,600 | — | — |
| 2025-06-27 | $2.64 | $2.64 | 1,811,400 | — | — |
| 2025-06-26 | $2.69 | $2.69 | 1,527,100 | — | — |
| 2025-06-25 | $2.60 | $2.60 | 733,200 | — | — |
| 2025-06-24 | $2.63 | $2.63 | 890,500 | — | — |
| 2025-06-23 | $2.58 | $2.58 | 1,092,000 | — | — |
| 2025-06-20 | $2.68 | $2.68 | 4,213,100 | — | — |
| 2025-06-18 | $2.71 | $2.71 | 1,192,000 | — | — |
| 2025-06-17 | $2.72 | $2.72 | 1,292,600 | — | — |
| 2025-06-16 | $2.81 | $2.81 | 1,225,000 | — | — |
| 2025-06-13 | $2.67 | $2.67 | 1,386,200 | — | — |
| 2025-06-12 | $2.74 | $2.74 | 1,296,700 | — | — |
| 2025-06-11 | $2.73 | $2.73 | 1,793,600 | — | — |
| 2025-06-10 | $2.77 | $2.77 | 1,797,100 | — | — |
| 2025-06-09 | $2.72 | $2.72 | 1,718,400 | — | — |
| 2025-06-06 | $2.66 | $2.66 | 1,247,000 | — | — |
| 2025-06-05 | $2.53 | $2.53 | 1,208,700 | — | — |
| 2025-06-04 | $2.48 | $2.48 | 1,292,600 | — | — |
| 2025-06-03 | $2.45 | $2.45 | 2,263,900 | — | — |
| 2025-06-02 | $2.36 | $2.36 | 1,713,300 | — | — |
| 2025-05-30 | $2.24 | $2.24 | 4,348,400 | — | — |
| 2025-05-29 | $2.23 | $2.23 | 1,420,700 | — | — |
| 2025-05-28 | $2.22 | $2.22 | 2,017,800 | — | — |
| 2025-05-27 | $2.10 | $2.10 | 1,577,800 | — | — |
| 2025-05-23 | $2.16 | $2.16 | 1,268,000 | — | — |
| 2025-05-22 | $2.38 | $2.38 | 1,887,000 | — | — |
| 2025-05-21 | $2.25 | $2.25 | 1,714,200 | — | — |
| 2025-05-20 | $2.30 | $2.30 | 1,178,300 | — | — |
| 2025-05-19 | $2.22 | $2.22 | 744,000 | — | — |
| 2025-05-16 | $2.25 | $2.25 | 1,746,700 | — | — |
| 2025-05-15 | $2.23 | $2.23 | 1,129,200 | — | — |
| 2025-05-14 | $2.17 | $2.17 | 1,044,500 | — | — |
| 2025-05-13 | $2.30 | $2.30 | 824,100 | — | — |
| 2025-05-12 | $2.30 | $2.30 | 1,117,900 | — | — |
| 2025-05-09 | $2.25 | $2.25 | 1,266,500 | — | — |
| 2025-05-08 | $2.20 | $2.20 | 2,034,300 | — | — |
| 2025-05-07 | $1.98 | $1.98 | 2,743,900 | — | — |
| 2025-05-06 | $2.05 | $2.05 | 1,218,000 | — | — |
| 2025-05-05 | $2.09 | $2.09 | 1,157,700 | — | — |
| 2025-05-02 | $2.16 | $2.16 | 985,100 | — | — |
| 2025-05-01 | $2.14 | $2.14 | 978,500 | — | — |
| 2025-04-30 | $2.11 | $2.11 | 864,200 | — | — |
| 2025-04-29 | $2.15 | $2.15 | 890,100 | — | — |
| 2025-04-28 | $2.13 | $2.13 | 660,400 | — | — |
| 2025-04-25 | $2.15 | $2.15 | 761,300 | — | — |
| 2025-04-24 | $2.14 | $2.14 | 824,400 | — | — |
| 2025-04-23 | $2.08 | $2.08 | 945,000 | — | — |
| 2025-04-22 | $1.98 | $1.98 | 1,597,400 | — | — |
| 2025-04-21 | $1.97 | $1.97 | 1,238,400 | — | — |
| 2025-04-17 | $2.05 | $2.05 | 1,104,500 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 1,403,300 | — | — |
| 2025-04-15 | $2.06 | $2.06 | 1,313,500 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 1,602,100 | — | — |
| 2025-04-11 | $2.04 | $2.04 | 1,575,600 | — | — |
| 2025-04-10 | $2.13 | $2.13 | 2,583,900 | — | — |
| 2025-04-09 | $2.26 | $2.26 | 2,527,200 | — | — |
| 2025-04-08 | $2.23 | $2.23 | 2,241,000 | — | — |
| 2025-04-07 | $2.42 | $2.42 | 2,089,400 | — | — |
| 2025-04-04 | $2.49 | $2.49 | 1,826,600 | — | — |
| 2025-04-03 | $2.55 | $2.55 | 1,571,000 | — | — |
| 2025-04-02 | $2.71 | $2.71 | 993,600 | — | — |
| 2025-04-01 | $2.70 | $2.70 | 883,900 | — | — |
| 2025-03-31 | $2.70 | $2.70 | 985,200 | — | — |
| 2025-03-28 | $2.78 | $2.78 | 1,260,600 | — | — |
| 2025-03-27 | $2.88 | $2.88 | 848,700 | — | — |
| 2025-03-26 | $2.90 | $2.90 | 615,700 | — | — |
| 2025-03-25 | $2.94 | $2.94 | 855,600 | — | — |
| 2025-03-24 | $2.99 | $2.99 | 749,000 | — | — |
| 2025-03-21 | $3.05 | $3.05 | 2,497,200 | — | — |
| 2025-03-20 | $2.97 | $2.97 | 883,000 | — | — |
| 2025-03-19 | $3.01 | $3.01 | 752,200 | — | — |
| 2025-03-18 | $2.99 | $2.99 | 707,500 | — | — |
| 2025-03-17 | $3.08 | $3.08 | 996,900 | — | — |
| 2025-03-14 | $3.13 | $3.13 | 789,800 | — | — |
| 2025-03-13 | $3.04 | $3.04 | 693,200 | — | — |
| 2025-03-12 | $3.12 | $3.12 | 1,297,900 | — | — |
| 2025-03-11 | $3.05 | $3.05 | 1,140,700 | — | — |
| 2025-03-10 | $3.10 | $3.10 | 1,346,800 | — | — |
| 2025-03-07 | $3.29 | $3.29 | 1,592,700 | — | — |
| 2025-03-06 | $3.29 | $3.29 | 1,676,000 | — | — |
| 2025-03-05 | $3.34 | $3.34 | 1,074,500 | — | — |
| 2025-03-04 | $3.32 | $3.32 | 955,700 | — | — |
| 2025-03-03 | $3.35 | $3.35 | 1,136,700 | — | — |
| 2025-02-28 | $3.54 | $3.54 | 853,300 | — | — |
| 2025-02-27 | $3.57 | $3.57 | 747,900 | — | — |
| 2025-02-26 | $3.60 | $3.60 | 914,700 | — | — |
| 2025-02-25 | $3.69 | $3.69 | 834,300 | — | — |
| 2025-02-24 | $3.68 | $3.68 | 575,400 | — | — |
| 2025-02-21 | $3.75 | $3.75 | 956,100 | — | — |
| 2025-02-20 | $3.88 | $3.88 | 913,000 | — | — |
| 2025-02-19 | $4.05 | $4.05 | 648,400 | — | — |
| 2025-02-18 | $4.12 | $4.12 | 1,176,200 | — | — |
| 2025-02-14 | $4.20 | $4.20 | 638,900 | — | — |
| 2025-02-13 | $4.23 | $4.23 | 925,500 | — | — |
| 2025-02-12 | $4.12 | $4.12 | 2,115,000 | — | — |
| 2025-02-11 | $4.39 | $4.39 | 981,000 | — | — |
| 2025-02-10 | $4.32 | $4.32 | 2,008,300 | — | — |
| 2025-02-07 | $4.42 | $4.42 | 3,089,100 | — | — |
| 2025-02-06 | $3.94 | $3.94 | 612,000 | — | — |
| 2025-02-05 | $3.90 | $3.90 | 1,074,800 | — | — |
| 2025-02-04 | $3.92 | $3.92 | 932,200 | — | — |
| 2025-02-03 | $3.87 | $3.87 | 559,700 | — | — |
| 2025-01-31 | $3.96 | $3.96 | 597,900 | — | — |
| 2025-01-30 | $4.02 | $4.02 | 468,000 | — | — |
| 2025-01-29 | $4.07 | $4.07 | 537,400 | — | — |
| 2025-01-28 | $3.97 | $3.97 | 479,500 | — | — |
| 2025-01-27 | $3.96 | $3.96 | 616,300 | — | — |
| 2025-01-24 | $3.98 | $3.98 | 371,500 | — | — |
| 2025-01-23 | $4.02 | $4.02 | 708,800 | — | — |
| 2025-01-22 | $3.99 | $3.99 | 686,300 | — | — |
| 2025-01-21 | $4.11 | $4.11 | 1,074,100 | — | — |
| 2025-01-17 | $4.04 | $4.04 | 526,300 | — | — |
| 2025-01-16 | $4.05 | $4.05 | 486,000 | — | — |
| 2025-01-15 | $4.01 | $4.01 | 702,700 | — | — |
| 2025-01-14 | $3.97 | $3.97 | 701,000 | — | — |
| 2025-01-13 | $3.89 | $3.89 | 543,700 | — | — |
| 2025-01-10 | $3.80 | $3.80 | 705,100 | — | — |
| 2025-01-08 | $3.93 | $3.93 | 807,500 | — | — |
| 2025-01-07 | $3.95 | $3.95 | 721,100 | — | — |
| 2025-01-06 | $3.95 | $3.95 | 768,000 | — | — |
| 2025-01-03 | $4.11 | $4.11 | 569,500 | — | — |
| 2025-01-02 | $4.02 | $4.02 | 561,200 | — | — |