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
- 2012-03-22 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 | $1.86 | $2.06 | 99,500 | — | — |
| 2025-12-30 | $1.90 | $2.10 | 269,200 | — | — |
| 2025-12-29 | $1.79 | $1.98 | 59,100 | — | — |
| 2025-12-26 | $1.71 | $1.89 | 25,600 | — | — |
| 2025-12-24 | $1.74 | $1.92 | 56,500 | — | — |
| 2025-12-23 | $1.74 | $1.92 | 103,900 | — | — |
| 2025-12-22 | $1.68 | $1.86 | 55,300 | — | — |
| 2025-12-19 | $1.79 | $1.98 | 80,300 | — | — |
| 2025-12-18 | $1.72 | $1.90 | 80,400 | — | — |
| 2025-12-17 | $1.60 | $1.77 | 77,200 | — | — |
| 2025-12-16 | $1.65 | $1.83 | 109,200 | — | — |
| 2025-12-15 | $1.55 | $1.71 | 127,100 | — | — |
| 2025-12-12 | $1.57 | $1.74 | 114,200 | — | — |
| 2025-12-11 | $1.66 | $1.84 | 296,400 | — | — |
| 2025-12-10 | $1.77 | $1.96 | 77,400 | — | — |
| 2025-12-09 | $1.86 | $2.06 | 235,100 | — | — |
| 2025-12-08 | $1.85 | $2.05 | 375,400 | — | — |
| 2025-12-05 | $1.82 | $2.01 | 253,000 | — | — |
| 2025-12-04 | $1.75 | $1.94 | 178,900 | — | — |
| 2025-12-03 | $1.69 | $1.87 | 182,700 | — | — |
| 2025-12-02 | $1.62 | $1.79 | 532,400 | — | — |
| 2025-12-01 | $1.87 | $2.07 | 1,243,900 | — | — |
| 2025-11-28 | $1.50 | $1.66 | 641,800 | — | — |
| 2025-11-26 | $1.36 | $1.50 | 1,288,000 | — | — |
| 2025-11-25 | $1.16 | $1.28 | 3,606,800 | — | — |
| 2025-11-24 | $0.93 | $1.03 | 180,300 | — | — |
| 2025-11-21 | $0.86 | $0.95 | 318,500 | — | — |
| 2025-11-20 | $0.88 | $0.97 | 205,700 | — | — |
| 2025-11-19 | $0.92 | $1.02 | 180,800 | — | — |
| 2025-11-18 | $0.97 | $1.07 | 149,700 | — | — |
| 2025-11-17 | $0.99 | $1.10 | 212,300 | — | — |
| 2025-11-14 | $0.99 | $1.10 | 85,600 | — | — |
| 2025-11-13 | $0.99 | $1.10 | 313,400 | — | — |
| 2025-11-12 | $0.99 | $1.10 | 311,900 | — | — |
| 2025-11-11 | $1.03 | $1.14 | 393,800 | — | — |
| 2025-11-10 | $0.97 | $1.07 | 237,700 | — | — |
| 2025-11-07 | $0.99 | $1.10 | 481,200 | — | — |
| 2025-11-06 | $0.99 | $1.10 | 331,100 | — | — |
| 2025-11-05 | $1.07 | $1.18 | 54,600 | — | — |
| 2025-11-04 | $1.05 | $1.16 | 264,300 | — | — |
| 2025-11-03 | $1.15 | $1.27 | 140,300 | — | — |
| 2025-10-31 | $1.13 | $1.25 | 79,900 | — | — |
| 2025-10-30 | $1.18 | $1.31 | 457,300 | — | — |
| 2025-10-29 | $1.17 | $1.29 | 71,900 | — | — |
| 2025-10-28 | $1.18 | $1.31 | 229,700 | — | — |
| 2025-10-27 | $1.22 | $1.35 | 88,800 | — | — |
| 2025-10-24 | $1.27 | $1.40 | 231,600 | — | — |
| 2025-10-23 | $1.21 | $1.34 | 172,600 | — | — |
| 2025-10-22 | $1.31 | $1.45 | 121,800 | — | — |
| 2025-10-21 | $1.39 | $1.54 | 88,900 | — | — |
| 2025-10-20 | $1.40 | $1.55 | 114,900 | — | — |
| 2025-10-17 | $1.37 | $1.52 | 16,500 | — | — |
| 2025-10-16 | $1.38 | $1.53 | 107,300 | — | — |
| 2025-10-15 | $1.47 | $1.63 | 18,700 | — | — |
| 2025-10-14 | $1.51 | $1.67 | 73,700 | — | — |
| 2025-10-13 | $1.51 | $1.67 | 22,600 | — | — |
| 2025-10-10 | $1.47 | $1.63 | 59,900 | — | — |
| 2025-10-09 | $1.55 | $1.71 | 89,800 | — | — |
| 2025-10-08 | $1.52 | $1.68 | 24,100 | — | — |
| 2025-10-07 | $1.54 | $1.70 | 61,000 | — | — |
| 2025-10-06 | $1.58 | $1.75 | 41,900 | — | — |
| 2025-10-03 | $1.59 | $1.76 | 56,400 | — | — |
| 2025-10-02 | $1.54 | $1.70 | 51,200 | — | — |
| 2025-10-01 | $1.54 | $1.70 | 39,100 | — | — |
| 2025-09-30 | $1.59 | $1.76 | 36,900 | — | — |
| 2025-09-29 | $1.50 | $1.66 | 37,000 | — | — |
| 2025-09-26 | $1.47 | $1.63 | 76,000 | — | — |
| 2025-09-25 | $1.49 | $1.65 | 35,700 | — | — |
| 2025-09-24 | $1.55 | $1.71 | 85,900 | — | — |
| 2025-09-23 | $1.55 | $1.71 | 42,100 | — | — |
| 2025-09-22 | $1.59 | $1.76 | 76,600 | — | — |
| 2025-09-19 | $1.60 | $1.77 | 109,100 | — | — |
| 2025-09-18 | $1.56 | $1.73 | 154,300 | — | — |
| 2025-09-17 | $1.49 | $1.65 | 140,900 | — | — |
| 2025-09-16 | $1.51 | $1.67 | 99,500 | — | — |
| 2025-09-15 | $1.40 | $1.55 | 86,800 | — | — |
| 2025-09-12 | $1.40 | $1.55 | 41,300 | — | — |
| 2025-09-11 | $1.44 | $1.59 | 17,400 | — | — |
| 2025-09-10 | $1.46 | $1.61 | 93,300 | — | — |
| 2025-09-09 | $1.39 | $1.54 | 25,200 | — | — |
| 2025-09-08 | $1.39 | $1.54 | 16,000 | — | — |
| 2025-09-05 | $1.41 | $1.56 | 24,100 | — | — |
| 2025-09-04 | $1.39 | $1.54 | 22,100 | — | — |
| 2025-09-03 | $1.37 | $1.52 | 75,400 | — | — |
| 2025-09-02 | $1.42 | $1.57 | 31,200 | — | — |
| 2025-08-29 | $1.42 | $1.57 | 50,800 | — | — |
| 2025-08-28 | $1.40 | $1.55 | 47,900 | — | — |
| 2025-08-27 | $1.48 | $1.64 | 67,700 | — | — |
| 2025-08-26 | $1.41 | $1.56 | 51,400 | — | — |
| 2025-08-25 | $1.50 | $1.66 | 132,800 | — | — |
| 2025-08-22 | $1.51 | $1.67 | 55,800 | — | — |
| 2025-08-21 | $1.50 | $1.66 | 54,200 | — | — |
| 2025-08-20 | $1.50 | $1.66 | 111,100 | — | — |
| 2025-08-19 | $1.50 | $1.66 | 62,200 | — | — |
| 2025-08-18 | $1.53 | $1.69 | 35,500 | — | — |
| 2025-08-15 | $1.52 | $1.68 | 55,400 | — | — |
| 2025-08-14 | $1.60 | $1.77 | 68,900 | — | — |
| 2025-08-13 | $1.63 | $1.80 | 12,100 | — | — |
| 2025-08-12 | $1.65 | $1.83 | 55,100 | — | — |
| 2025-08-11 | $1.65 | $1.83 | 90,700 | — | — |
| 2025-08-08 | $1.63 | $1.80 | 15,100 | — | — |
| 2025-08-07 | $1.65 | $1.83 | 51,500 | — | — |
| 2025-08-06 | $1.67 | $1.85 | 35,900 | — | — |
| 2025-08-05 | $1.77 | $1.96 | 32,100 | — | — |
| 2025-08-04 | $1.82 | $2.01 | 62,000 | — | — |
| 2025-08-01 | $1.88 | $2.08 | 25,600 | — | — |
| 2025-07-31 | $1.94 | $2.15 | 119,000 | — | — |
| 2025-07-30 | $1.94 | $2.15 | 302,200 | — | — |
| 2025-07-29 | $1.80 | $1.99 | 85,900 | — | — |
| 2025-07-28 | $1.84 | $2.04 | 8,000 | — | — |
| 2025-07-25 | $1.87 | $2.07 | 20,200 | — | — |
| 2025-07-24 | $1.79 | $1.98 | 50,900 | — | — |
| 2025-07-23 | $1.94 | $2.15 | 38,700 | — | — |
| 2025-07-22 | $1.96 | $2.17 | 101,900 | — | — |
| 2025-07-21 | $1.72 | $1.90 | 14,000 | — | — |
| 2025-07-18 | $1.68 | $1.86 | 38,500 | — | — |
| 2025-07-17 | $1.67 | $1.85 | 92,600 | — | — |
| 2025-07-16 | $1.65 | $1.83 | 161,400 | — | — |
| 2025-07-15 | $1.75 | $1.94 | 94,200 | — | — |
| 2025-07-14 | $1.78 | $1.97 | 27,700 | — | — |
| 2025-07-11 | $1.75 | $1.94 | 17,300 | — | — |
| 2025-07-10 | $1.82 | $2.01 | 30,300 | — | — |
| 2025-07-09 | $1.83 | $2.02 | 32,200 | — | — |
| 2025-07-08 | $1.80 | $1.99 | 98,400 | — | — |
| 2025-07-07 | $1.79 | $1.98 | 34,400 | — | — |
| 2025-07-03 | $1.93 | $2.13 | 15,300 | — | — |
| 2025-07-02 | $1.93 | $2.13 | 38,800 | — | — |
| 2025-07-01 | $1.93 | $2.13 | 44,500 | — | — |
| 2025-06-30 | $1.97 | $2.18 | 86,400 | — | — |
| 2025-06-27 | $1.86 | $2.06 | 2,442,300 | — | — |
| 2025-06-26 | $2.02 | $2.23 | 63,800 | — | — |
| 2025-06-25 | $2.09 | $2.31 | 99,000 | — | — |
| 2025-06-24 | $2.12 | $2.34 | 104,000 | — | — |
| 2025-06-23 | $2.12 | $2.34 | 195,400 | — | — |
| 2025-06-20 | $1.98 | $2.19 | 131,900 | — | — |
| 2025-06-18 | $2.07 | $2.29 | 103,900 | — | — |
| 2025-06-17 | $1.94 | $2.15 | 94,100 | — | — |
| 2025-06-16 | $1.98 | $2.19 | 118,600 | — | — |
| 2025-06-13 | $1.74 | $1.92 | 188,100 | — | — |
| 2025-06-12 | $1.74 | $1.92 | 77,800 | — | — |
| 2025-06-11 | $1.97 | $2.18 | 84,800 | — | — |
| 2025-06-10 | $2.09 | $2.31 | 147,100 | — | — |
| 2025-06-09 | $1.96 | $2.17 | 68,200 | — | — |
| 2025-06-06 | $1.84 | $2.04 | 66,200 | — | — |
| 2025-06-05 | $1.80 | $1.99 | 140,500 | — | — |
| 2025-06-04 | $1.80 | $1.99 | 131,200 | — | — |
| 2025-06-03 | $1.72 | $1.90 | 203,100 | — | — |
| 2025-06-02 | $1.72 | $1.90 | 260,500 | — | — |
| 2025-05-30 | $1.70 | $1.88 | 79,100 | — | — |
| 2025-05-29 | $1.75 | $1.94 | 502,900 | — | — |
| 2025-05-28 | $1.84 | $2.04 | 789,600 | — | — |
| 2025-05-27 | $1.83 | $2.02 | 162,900 | — | — |
| 2025-05-23 | $1.78 | $1.97 | 182,300 | — | — |
| 2025-05-22 | $1.79 | $1.98 | 187,800 | — | — |
| 2025-05-21 | $1.80 | $1.99 | 91,000 | — | — |
| 2025-05-20 | $1.91 | $2.11 | 42,600 | — | — |
| 2025-05-19 | $2.03 | $2.25 | 56,200 | — | — |
| 2025-05-16 | $2.07 | $2.29 | 165,800 | — | — |
| 2025-05-15 | $2.09 | $2.31 | 74,300 | — | — |
| 2025-05-14 | $2.09 | $2.31 | 67,400 | — | — |
| 2025-05-13 | $2.13 | $2.36 | 77,300 | — | — |
| 2025-05-12 | $2.14 | $2.37 | 73,100 | — | — |
| 2025-05-09 | $2.16 | $2.39 | 75,300 | — | — |
| 2025-05-08 | $2.21 | $2.44 | 46,300 | — | — |
| 2025-05-07 | $2.27 | $2.51 | 135,300 | — | — |
| 2025-05-06 | $2.47 | $2.73 | 168,400 | — | — |
| 2025-05-05 | $2.52 | $2.79 | 55,100 | — | — |
| 2025-05-02 | $2.57 | $2.84 | 34,300 | — | — |
| 2025-05-01 | $2.50 | $2.77 | 91,800 | — | — |
| 2025-04-30 | $2.59 | $2.86 | 58,900 | — | — |
| 2025-04-29 | $2.80 | $3.10 | 67,500 | — | — |
| 2025-04-28 | $2.73 | $3.02 | 69,900 | — | — |
| 2025-04-25 | $2.83 | $3.13 | 72,600 | — | — |
| 2025-04-24 | $2.86 | $3.16 | 51,100 | — | — |
| 2025-04-23 | $2.78 | $3.07 | 79,800 | — | — |
| 2025-04-22 | $3.01 | $3.33 | 66,900 | — | — |
| 2025-04-21 | $3.05 | $3.37 | 94,900 | — | — |
| 2025-04-17 | $3.01 | $3.33 | 189,300 | — | — |
| 2025-04-16 | $3.02 | $3.34 | 65,300 | — | — |
| 2025-04-15 | $2.84 | $3.14 | 106,700 | — | — |
| 2025-04-14 | $3.15 | $3.48 | 152,800 | — | — |
| 2025-04-11 | $2.97 | $3.29 | 147,300 | — | — |
| 2025-04-10 | $2.80 | $3.10 | 123,800 | — | — |
| 2025-04-09 | $2.82 | $3.12 | 132,400 | — | — |
| 2025-04-08 | $2.39 | $2.64 | 189,400 | — | — |
| 2025-04-07 | $2.52 | $2.79 | 146,500 | — | — |
| 2025-04-04 | $2.56 | $2.83 | 236,700 | — | — |
| 2025-04-03 | $2.38 | $2.63 | 121,800 | — | — |
| 2025-04-02 | $2.46 | $2.72 | 151,100 | — | — |
| 2025-04-01 | $2.44 | $2.70 | 67,100 | — | — |
| 2025-03-31 | $2.43 | $2.69 | 54,100 | — | — |
| 2025-03-28 | $2.43 | $2.69 | 83,200 | — | — |
| 2025-03-27 | $2.53 | $2.80 | 64,700 | — | — |
| 2025-03-26 | $2.51 | $2.78 | 124,400 | — | — |
| 2025-03-25 | $2.68 | $2.96 | 83,200 | — | — |
| 2025-03-24 | $2.74 | $3.03 | 107,400 | — | — |
| 2025-03-21 | $2.75 | $3.04 | 137,600 | — | — |
| 2025-03-20 | $2.74 | $3.03 | 72,700 | — | — |
| 2025-03-19 | $2.96 | $3.27 | 94,100 | — | — |
| 2025-03-18 | $2.92 | $3.23 | 92,400 | — | — |
| 2025-03-17 | $2.98 | $3.30 | 116,900 | — | — |
| 2025-03-14 | $3.01 | $3.33 | 38,700 | — | — |
| 2025-03-13 | $2.93 | $3.24 | 81,600 | — | — |
| 2025-03-12 | $3.12 | $3.45 | 89,500 | — | — |
| 2025-03-11 | $3.22 | $3.56 | 127,100 | — | — |
| 2025-03-10 | $3.09 | $3.42 | 93,700 | — | — |
| 2025-03-07 | $3.27 | $3.62 | 44,100 | — | — |
| 2025-03-06 | $3.36 | $3.72 | 52,000 | — | — |
| 2025-03-05 | $3.42 | $3.78 | 69,300 | — | — |
| 2025-03-04 | $3.66 | $4.05 | 50,300 | — | — |
| 2025-03-03 | $3.65 | $4.04 | 60,100 | — | — |
| 2025-02-28 | $3.79 | $4.19 | 25,700 | — | — |
| 2025-02-27 | $3.75 | $4.15 | 62,900 | — | — |
| 2025-02-26 | $3.69 | $4.08 | 50,100 | — | — |
| 2025-02-25 | $3.72 | $4.11 | 56,400 | — | — |
| 2025-02-24 | $3.78 | $4.18 | 33,400 | — | — |
| 2025-02-21 | $3.80 | $4.20 | 47,900 | — | — |
| 2025-02-20 | $3.80 | $4.20 | 56,800 | — | — |
| 2025-02-19 | $4.00 | $4.42 | 19,000 | — | — |
| 2025-02-18 | $4.00 | $4.42 | 23,200 | — | — |
| 2025-02-14 | $3.97 | $4.39 | 17,600 | — | — |
| 2025-02-13 | $4.06 | $4.49 | 17,100 | — | — |
| 2025-02-12 | $3.98 | $4.40 | 23,100 | — | — |
| 2025-02-11 | $4.11 | $4.55 | 20,100 | — | — |
| 2025-02-10 | $4.26 | $4.71 | 41,700 | — | — |
| 2025-02-07 | $4.35 | $4.81 | 25,100 | — | — |
| 2025-02-06 | $4.31 | $4.77 | 18,300 | — | — |
| 2025-02-05 | $4.47 | $4.94 | 20,600 | — | — |
| 2025-02-04 | $4.60 | $5.09 | 27,200 | — | — |
| 2025-02-03 | $4.31 | $4.77 | 17,800 | — | — |
| 2025-01-31 | $4.40 | $4.87 | 27,000 | — | — |
| 2025-01-30 | $4.58 | $5.07 | 26,400 | — | — |
| 2025-01-29 | $4.53 | $5.01 | 48,000 | — | — |
| 2025-01-28 | $4.47 | $4.94 | 25,700 | — | — |
| 2025-01-27 | $4.25 | $4.70 | 63,600 | — | — |
| 2025-01-24 | $4.02 | $4.45 | 25,700 | — | — |
| 2025-01-23 | $4.09 | $4.52 | 24,500 | — | — |
| 2025-01-22 | $4.17 | $4.61 | 29,200 | — | — |
| 2025-01-21 | $4.29 | $4.75 | 23,600 | — | — |
| 2025-01-17 | $4.20 | $4.65 | 25,900 | — | — |
| 2025-01-16 | $4.18 | $4.62 | 26,900 | — | — |
| 2025-01-15 | $4.33 | $4.79 | 21,000 | — | — |
| 2025-01-14 | $4.25 | $4.70 | 21,000 | — | — |
| 2025-01-13 | $4.11 | $4.55 | 25,300 | — | — |
| 2025-01-10 | $4.01 | $4.44 | 45,000 | — | — |
| 2025-01-08 | $4.16 | $4.60 | 30,600 | — | — |
| 2025-01-07 | $4.25 | $4.70 | 39,600 | — | — |
| 2025-01-06 | $4.30 | $4.76 | 54,400 | — | — |
| 2025-01-03 | $4.40 | $4.87 | 45,900 | — | — |
| 2025-01-02 | $4.47 | $4.94 | 30,400 | — | — |