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
- 2014-04-10 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 | $1.93 | $1.93 | 156,800 | — | — |
| 2025-12-30 | $1.96 | $1.96 | 158,300 | — | — |
| 2025-12-29 | $2.00 | $2.00 | 251,200 | — | — |
| 2025-12-26 | $2.15 | $2.15 | 90,700 | — | — |
| 2025-12-24 | $2.17 | $2.17 | 94,000 | — | — |
| 2025-12-23 | $2.16 | $2.16 | 119,300 | — | — |
| 2025-12-22 | $2.16 | $2.16 | 120,500 | — | — |
| 2025-12-19 | $2.09 | $2.09 | 300,500 | — | — |
| 2025-12-18 | $2.28 | $2.28 | 351,300 | — | — |
| 2025-12-17 | $2.38 | $2.38 | 397,500 | — | — |
| 2025-12-16 | $2.26 | $2.26 | 208,200 | — | — |
| 2025-12-15 | $2.28 | $2.28 | 491,300 | — | — |
| 2025-12-12 | $2.47 | $2.47 | 2,187,500 | — | — |
| 2025-12-11 | $2.09 | $2.09 | 427,800 | — | — |
| 2025-12-10 | $1.99 | $1.99 | 605,300 | — | — |
| 2025-12-09 | $1.86 | $1.86 | 54,800 | — | — |
| 2025-12-08 | $1.84 | $1.84 | 86,100 | — | — |
| 2025-12-05 | $1.78 | $1.78 | 37,700 | — | — |
| 2025-12-04 | $1.79 | $1.79 | 125,800 | — | — |
| 2025-12-03 | $1.75 | $1.75 | 78,500 | — | — |
| 2025-12-02 | $1.72 | $1.72 | 124,600 | — | — |
| 2025-12-01 | $1.67 | $1.67 | 91,900 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 37,200 | — | — |
| 2025-11-26 | $1.81 | $1.81 | 64,100 | — | — |
| 2025-11-25 | $1.77 | $1.77 | 33,600 | — | — |
| 2025-11-24 | $1.79 | $1.79 | 49,200 | — | — |
| 2025-11-21 | $1.68 | $1.68 | 87,800 | — | — |
| 2025-11-20 | $1.63 | $1.63 | 153,200 | — | — |
| 2025-11-19 | $1.71 | $1.71 | 222,800 | — | — |
| 2025-11-18 | $1.78 | $1.78 | 59,700 | — | — |
| 2025-11-17 | $1.81 | $1.81 | 111,800 | — | — |
| 2025-11-14 | $1.86 | $1.86 | 68,000 | — | — |
| 2025-11-13 | $1.89 | $1.89 | 162,700 | — | — |
| 2025-11-12 | $1.98 | $1.98 | 60,700 | — | — |
| 2025-11-11 | $1.94 | $1.94 | 77,500 | — | — |
| 2025-11-10 | $1.82 | $1.82 | 65,500 | — | — |
| 2025-11-07 | $1.83 | $1.83 | 152,200 | — | — |
| 2025-11-06 | $1.81 | $1.81 | 38,000 | — | — |
| 2025-11-05 | $1.84 | $1.84 | 80,200 | — | — |
| 2025-11-04 | $1.81 | $1.81 | 241,400 | — | — |
| 2025-11-03 | $1.92 | $1.92 | 59,500 | — | — |
| 2025-10-31 | $1.96 | $1.96 | 71,600 | — | — |
| 2025-10-30 | $1.93 | $1.93 | 158,500 | — | — |
| 2025-10-29 | $2.02 | $2.02 | 47,800 | — | — |
| 2025-10-28 | $2.03 | $2.03 | 82,000 | — | — |
| 2025-10-27 | $2.03 | $2.03 | 159,800 | — | — |
| 2025-10-24 | $2.11 | $2.11 | 81,700 | — | — |
| 2025-10-23 | $2.09 | $2.09 | 127,500 | — | — |
| 2025-10-22 | $2.07 | $2.07 | 118,300 | — | — |
| 2025-10-21 | $2.13 | $2.13 | 268,700 | — | — |
| 2025-10-20 | $2.05 | $2.05 | 73,600 | — | — |
| 2025-10-17 | $2.03 | $2.03 | 165,700 | — | — |
| 2025-10-16 | $2.12 | $2.12 | 1,286,700 | — | — |
| 2025-10-15 | $2.05 | $2.05 | 120,800 | — | — |
| 2025-10-14 | $2.06 | $2.06 | 87,400 | — | — |
| 2025-10-13 | $2.12 | $2.12 | 184,900 | — | — |
| 2025-10-10 | $2.12 | $2.12 | 161,000 | — | — |
| 2025-10-09 | $2.23 | $2.23 | 115,700 | — | — |
| 2025-10-08 | $2.29 | $2.29 | 141,700 | — | — |
| 2025-10-07 | $2.25 | $2.25 | 237,900 | — | — |
| 2025-10-06 | $2.25 | $2.25 | 315,000 | — | — |
| 2025-10-03 | $2.18 | $2.18 | 112,400 | — | — |
| 2025-10-02 | $2.15 | $2.15 | 98,600 | — | — |
| 2025-10-01 | $2.15 | $2.15 | 90,800 | — | — |
| 2025-09-30 | $2.10 | $2.10 | 94,400 | — | — |
| 2025-09-29 | $2.09 | $2.09 | 77,500 | — | — |
| 2025-09-26 | $2.09 | $2.09 | 117,500 | — | — |
| 2025-09-25 | $2.08 | $2.08 | 158,700 | — | — |
| 2025-09-24 | $2.14 | $2.14 | 176,900 | — | — |
| 2025-09-23 | $2.06 | $2.06 | 77,400 | — | — |
| 2025-09-22 | $2.04 | $2.04 | 131,600 | — | — |
| 2025-09-19 | $2.12 | $2.12 | 169,100 | — | — |
| 2025-09-18 | $2.08 | $2.08 | 94,800 | — | — |
| 2025-09-17 | $2.05 | $2.05 | 84,400 | — | — |
| 2025-09-16 | $2.10 | $2.10 | 111,000 | — | — |
| 2025-09-15 | $2.03 | $2.03 | 136,900 | — | — |
| 2025-09-12 | $2.11 | $2.11 | 75,500 | — | — |
| 2025-09-11 | $2.11 | $2.11 | 101,300 | — | — |
| 2025-09-10 | $2.13 | $2.13 | 104,300 | — | — |
| 2025-09-09 | $2.16 | $2.16 | 146,300 | — | — |
| 2025-09-08 | $2.13 | $2.13 | 144,900 | — | — |
| 2025-09-05 | $2.15 | $2.15 | 136,900 | — | — |
| 2025-09-04 | $2.13 | $2.13 | 217,600 | — | — |
| 2025-09-03 | $2.06 | $2.06 | 73,000 | — | — |
| 2025-09-02 | $2.03 | $2.03 | 79,000 | — | — |
| 2025-08-29 | $2.02 | $2.02 | 202,100 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 109,600 | — | — |
| 2025-08-27 | $2.02 | $2.02 | 100,100 | — | — |
| 2025-08-26 | $2.04 | $2.04 | 112,400 | — | — |
| 2025-08-25 | $2.08 | $2.08 | 113,400 | — | — |
| 2025-08-22 | $2.12 | $2.12 | 202,100 | — | — |
| 2025-08-21 | $2.10 | $2.10 | 60,700 | — | — |
| 2025-08-20 | $2.06 | $2.06 | 125,900 | — | — |
| 2025-08-19 | $2.02 | $2.02 | 190,900 | — | — |
| 2025-08-18 | $2.11 | $2.11 | 147,900 | — | — |
| 2025-08-15 | $2.20 | $2.20 | 400,200 | — | — |
| 2025-08-14 | $2.07 | $2.07 | 262,900 | — | — |
| 2025-08-13 | $2.11 | $2.11 | 222,900 | — | — |
| 2025-08-12 | $2.03 | $2.03 | 254,300 | — | — |
| 2025-08-11 | $1.97 | $1.97 | 218,100 | — | — |
| 2025-08-08 | $1.92 | $1.92 | 412,400 | — | — |
| 2025-08-07 | $2.04 | $2.04 | 680,700 | — | — |
| 2025-08-06 | $2.26 | $2.26 | 442,900 | — | — |
| 2025-08-05 | $2.40 | $2.40 | 101,200 | — | — |
| 2025-08-04 | $2.39 | $2.39 | 174,500 | — | — |
| 2025-08-01 | $2.42 | $2.42 | 112,900 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 207,400 | — | — |
| 2025-07-30 | $2.39 | $2.39 | 277,100 | — | — |
| 2025-07-29 | $2.48 | $2.48 | 356,200 | — | — |
| 2025-07-28 | $2.55 | $2.55 | 225,700 | — | — |
| 2025-07-25 | $2.57 | $2.57 | 200,700 | — | — |
| 2025-07-24 | $2.63 | $2.63 | 433,100 | — | — |
| 2025-07-23 | $2.66 | $2.66 | 334,400 | — | — |
| 2025-07-22 | $2.61 | $2.61 | 516,100 | — | — |
| 2025-07-21 | $2.68 | $2.68 | 976,900 | — | — |
| 2025-07-18 | $2.52 | $2.52 | 605,700 | — | — |
| 2025-07-17 | $2.50 | $2.50 | 1,198,300 | — | — |
| 2025-07-16 | $2.62 | $2.62 | 1,731,400 | — | — |
| 2025-07-15 | $2.84 | $2.84 | 4,841,600 | — | — |
| 2025-07-14 | $3.09 | $3.09 | 71,447,000 | — | — |
| 2025-07-11 | $2.52 | $2.52 | 8,234,500 | — | — |
| 2025-07-10 | $2.39 | $2.39 | 42,600 | — | — |
| 2025-07-09 | $2.44 | $2.44 | 19,800 | — | — |
| 2025-07-08 | $2.40 | $2.40 | 19,100 | — | — |
| 2025-07-07 | $2.40 | $2.40 | 118,800 | — | — |
| 2025-07-03 | $2.40 | $2.40 | 10,200 | — | — |
| 2025-07-02 | $2.40 | $2.40 | 12,400 | — | — |
| 2025-07-01 | $2.37 | $2.37 | 34,000 | — | — |
| 2025-06-30 | $2.39 | $2.39 | 38,500 | — | — |
| 2025-06-27 | $2.37 | $2.37 | 101,700 | — | — |
| 2025-06-26 | $2.63 | $2.63 | 32,900 | — | — |
| 2025-06-25 | $2.64 | $2.64 | 40,700 | — | — |
| 2025-06-24 | $2.67 | $2.67 | 32,200 | — | — |
| 2025-06-23 | $2.56 | $2.56 | 98,300 | — | — |
| 2025-06-20 | $2.82 | $2.82 | 71,400 | — | — |
| 2025-06-18 | $2.92 | $2.92 | 56,100 | — | — |
| 2025-06-17 | $2.89 | $2.89 | 20,700 | — | — |
| 2025-06-16 | $2.97 | $2.97 | 36,600 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 6,500 | — | — |
| 2025-06-12 | $3.12 | $3.12 | 13,700 | — | — |
| 2025-06-11 | $3.25 | $3.25 | 11,100 | — | — |
| 2025-06-10 | $3.19 | $3.19 | 21,000 | — | — |
| 2025-06-09 | $3.13 | $3.13 | 21,500 | — | — |
| 2025-06-06 | $3.20 | $3.20 | 37,000 | — | — |
| 2025-06-05 | $3.26 | $3.26 | 83,100 | — | — |
| 2025-06-04 | $3.10 | $3.10 | 28,100 | — | — |
| 2025-06-03 | $3.09 | $3.09 | 38,200 | — | — |
| 2025-06-02 | $3.03 | $3.03 | 24,700 | — | — |
| 2025-05-30 | $2.97 | $2.97 | 12,500 | — | — |
| 2025-05-29 | $2.88 | $2.88 | 17,300 | — | — |
| 2025-05-28 | $2.87 | $2.87 | 18,500 | — | — |
| 2025-05-27 | $2.80 | $2.80 | 130,000 | — | — |
| 2025-05-23 | $2.90 | $2.90 | 17,700 | — | — |
| 2025-05-22 | $2.90 | $2.90 | 12,900 | — | — |
| 2025-05-21 | $2.89 | $2.89 | 11,400 | — | — |
| 2025-05-20 | $2.89 | $2.89 | 15,600 | — | — |
| 2025-05-19 | $2.92 | $2.92 | 5,200 | — | — |
| 2025-05-16 | $2.89 | $2.89 | 15,100 | — | — |
| 2025-05-15 | $2.88 | $2.88 | 13,300 | — | — |
| 2025-05-14 | $2.89 | $2.89 | 17,800 | — | — |
| 2025-05-13 | $2.89 | $2.89 | 13,400 | — | — |
| 2025-05-12 | $2.88 | $2.88 | 10,800 | — | — |
| 2025-05-09 | $2.91 | $2.91 | 5,500 | — | — |
| 2025-05-08 | $2.92 | $2.92 | 19,300 | — | — |
| 2025-05-07 | $2.89 | $2.89 | 9,700 | — | — |
| 2025-05-06 | $2.90 | $2.90 | 14,100 | — | — |
| 2025-05-05 | $3.02 | $3.02 | 7,700 | — | — |
| 2025-05-02 | $2.98 | $2.98 | 4,300 | — | — |
| 2025-05-01 | $2.93 | $2.93 | 4,600 | — | — |
| 2025-04-30 | $2.95 | $2.95 | 12,200 | — | — |
| 2025-04-29 | $2.91 | $2.91 | 24,900 | — | — |
| 2025-04-28 | $2.89 | $2.89 | 13,000 | — | — |
| 2025-04-25 | $2.99 | $2.99 | 6,100 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 4,900 | — | — |
| 2025-04-23 | $3.01 | $3.01 | 10,300 | — | — |
| 2025-04-22 | $2.97 | $2.97 | 6,000 | — | — |
| 2025-04-21 | $2.97 | $2.97 | 13,300 | — | — |
| 2025-04-17 | $2.90 | $2.90 | 5,800 | — | — |
| 2025-04-16 | $2.91 | $2.91 | 2,000 | — | — |
| 2025-04-15 | $2.95 | $2.95 | 12,200 | — | — |
| 2025-04-14 | $2.93 | $2.93 | 8,900 | — | — |
| 2025-04-11 | $2.94 | $2.94 | 12,600 | — | — |
| 2025-04-10 | $2.89 | $2.89 | 19,800 | — | — |
| 2025-04-09 | $2.95 | $2.95 | 17,500 | — | — |
| 2025-04-08 | $2.90 | $2.90 | 84,300 | — | — |
| 2025-04-07 | $2.89 | $2.89 | 25,500 | — | — |
| 2025-04-04 | $2.90 | $2.90 | 18,900 | — | — |
| 2025-04-03 | $2.93 | $2.93 | 10,800 | — | — |
| 2025-04-02 | $2.91 | $2.91 | 8,700 | — | — |
| 2025-04-01 | $2.90 | $2.90 | 29,700 | — | — |
| 2025-03-31 | $2.89 | $2.89 | 31,400 | — | — |
| 2025-03-28 | $2.88 | $2.88 | 8,300 | — | — |
| 2025-03-27 | $2.89 | $2.89 | 11,400 | — | — |
| 2025-03-26 | $2.88 | $2.88 | 11,100 | — | — |
| 2025-03-25 | $2.88 | $2.88 | 19,400 | — | — |
| 2025-03-24 | $2.88 | $2.88 | 26,400 | — | — |
| 2025-03-21 | $2.90 | $2.90 | 21,300 | — | — |
| 2025-03-20 | $2.88 | $2.88 | 38,600 | — | — |
| 2025-03-19 | $2.96 | $2.96 | 17,900 | — | — |
| 2025-03-18 | $2.97 | $2.97 | 11,900 | — | — |
| 2025-03-17 | $2.88 | $2.88 | 24,000 | — | — |
| 2025-03-14 | $2.88 | $2.88 | 15,100 | — | — |
| 2025-03-13 | $2.92 | $2.92 | 15,300 | — | — |
| 2025-03-12 | $3.00 | $3.00 | 17,500 | — | — |
| 2025-03-11 | $2.95 | $2.95 | 22,000 | — | — |
| 2025-03-10 | $2.95 | $2.95 | 13,100 | — | — |
| 2025-03-07 | $2.95 | $2.95 | 19,700 | — | — |
| 2025-03-06 | $3.03 | $3.03 | 19,000 | — | — |
| 2025-03-05 | $3.05 | $3.05 | 9,200 | — | — |
| 2025-03-04 | $3.05 | $3.05 | 16,200 | — | — |
| 2025-03-03 | $3.05 | $3.05 | 37,800 | — | — |
| 2025-02-28 | $3.14 | $3.14 | 42,500 | — | — |
| 2025-02-27 | $3.10 | $3.10 | 33,300 | — | — |
| 2025-02-26 | $3.18 | $3.18 | 37,000 | — | — |
| 2025-02-25 | $3.13 | $3.13 | 49,900 | — | — |
| 2025-02-24 | $3.12 | $3.12 | 55,200 | — | — |
| 2025-02-21 | $3.17 | $3.17 | 55,000 | — | — |
| 2025-02-20 | $3.16 | $3.16 | 35,500 | — | — |
| 2025-02-19 | $3.16 | $3.16 | 26,400 | — | — |
| 2025-02-18 | $3.04 | $3.04 | 25,300 | — | — |
| 2025-02-14 | $3.04 | $3.04 | 19,400 | — | — |
| 2025-02-13 | $3.17 | $3.17 | 12,800 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 29,500 | — | — |
| 2025-02-11 | $3.14 | $3.14 | 10,800 | — | — |
| 2025-02-10 | $3.10 | $3.10 | 13,700 | — | — |
| 2025-02-07 | $2.97 | $2.97 | 6,800 | — | — |
| 2025-02-06 | $3.03 | $3.03 | 22,600 | — | — |
| 2025-02-05 | $3.01 | $3.01 | 128,200 | — | — |
| 2025-02-04 | $3.08 | $3.08 | 30,000 | — | — |
| 2025-02-03 | $3.15 | $3.15 | 28,500 | — | — |
| 2025-01-31 | $3.25 | $3.25 | 10,000 | — | — |
| 2025-01-30 | $3.21 | $3.21 | 18,000 | — | — |
| 2025-01-29 | $3.23 | $3.23 | 9,000 | — | — |
| 2025-01-28 | $3.27 | $3.27 | 6,500 | — | — |
| 2025-01-27 | $3.27 | $3.27 | 11,400 | — | — |
| 2025-01-24 | $3.21 | $3.21 | 13,800 | — | — |
| 2025-01-23 | $3.25 | $3.25 | 11,200 | — | — |
| 2025-01-22 | $3.28 | $3.28 | 10,400 | — | — |
| 2025-01-21 | $3.33 | $3.33 | 11,900 | — | — |
| 2025-01-17 | $3.34 | $3.34 | 11,900 | — | — |
| 2025-01-16 | $3.33 | $3.33 | 18,100 | — | — |
| 2025-01-15 | $3.33 | $3.33 | 17,200 | — | — |
| 2025-01-14 | $3.34 | $3.34 | 21,100 | — | — |
| 2025-01-13 | $3.33 | $3.33 | 49,200 | — | — |
| 2025-01-10 | $3.12 | $3.12 | 24,800 | — | — |
| 2025-01-08 | $3.25 | $3.25 | 18,700 | — | — |
| 2025-01-07 | $3.38 | $3.38 | 19,400 | — | — |
| 2025-01-06 | $3.34 | $3.34 | 20,400 | — | — |
| 2025-01-03 | $3.37 | $3.37 | 35,900 | — | — |
| 2025-01-02 | $3.22 | $3.22 | 16,400 | — | — |