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
- 2007-07-26 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 | $1.55 | $1.55 | 293,900 | — | — |
| 2025-12-30 | $1.60 | $1.60 | 988,500 | — | — |
| 2025-12-29 | $1.56 | $1.56 | 379,200 | — | — |
| 2025-12-26 | $1.62 | $1.62 | 192,700 | — | — |
| 2025-12-24 | $1.61 | $1.61 | 221,700 | — | — |
| 2025-12-23 | $1.55 | $1.55 | 320,600 | — | — |
| 2025-12-22 | $1.50 | $1.50 | 569,000 | — | — |
| 2025-12-19 | $1.52 | $1.52 | 389,900 | — | — |
| 2025-12-18 | $1.62 | $1.62 | 177,200 | — | — |
| 2025-12-17 | $1.68 | $1.68 | 248,900 | — | — |
| 2025-12-16 | $1.61 | $1.61 | 268,800 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 272,700 | — | — |
| 2025-12-12 | $1.59 | $1.59 | 244,300 | — | — |
| 2025-12-11 | $1.58 | $1.58 | 348,500 | — | — |
| 2025-12-10 | $1.70 | $1.70 | 237,300 | — | — |
| 2025-12-09 | $1.71 | $1.71 | 364,000 | — | — |
| 2025-12-08 | $1.67 | $1.67 | 494,400 | — | — |
| 2025-12-05 | $1.77 | $1.77 | 112,200 | — | — |
| 2025-12-04 | $1.74 | $1.74 | 251,400 | — | — |
| 2025-12-03 | $1.69 | $1.69 | 371,300 | — | — |
| 2025-12-02 | $1.78 | $1.78 | 201,700 | — | — |
| 2025-12-01 | $1.84 | $1.84 | 233,700 | — | — |
| 2025-11-28 | $1.88 | $1.88 | 48,300 | — | — |
| 2025-11-26 | $1.86 | $1.86 | 112,900 | — | — |
| 2025-11-25 | $1.86 | $1.86 | 187,600 | — | — |
| 2025-11-24 | $1.88 | $1.88 | 226,600 | — | — |
| 2025-11-21 | $1.80 | $1.80 | 171,700 | — | — |
| 2025-11-20 | $1.82 | $1.82 | 223,400 | — | — |
| 2025-11-19 | $1.80 | $1.80 | 1,115,100 | — | — |
| 2025-11-18 | $1.80 | $1.80 | 138,300 | — | — |
| 2025-11-17 | $1.76 | $1.76 | 223,700 | — | — |
| 2025-11-14 | $1.82 | $1.82 | 382,200 | — | — |
| 2025-11-13 | $1.86 | $1.86 | 228,300 | — | — |
| 2025-11-12 | $1.75 | $1.75 | 233,100 | — | — |
| 2025-11-11 | $1.74 | $1.74 | 265,100 | — | — |
| 2025-11-10 | $1.69 | $1.69 | 148,300 | — | — |
| 2025-11-07 | $1.75 | $1.75 | 596,300 | — | — |
| 2025-11-06 | $1.80 | $1.80 | 89,800 | — | — |
| 2025-11-05 | $1.88 | $1.88 | 29,700 | — | — |
| 2025-11-04 | $1.89 | $1.89 | 88,500 | — | — |
| 2025-11-03 | $1.92 | $1.92 | 106,800 | — | — |
| 2025-10-31 | $1.94 | $1.94 | 90,800 | — | — |
| 2025-10-30 | $1.98 | $1.98 | 137,600 | — | — |
| 2025-10-29 | $2.03 | $2.03 | 92,100 | — | — |
| 2025-10-28 | $2.05 | $2.05 | 143,600 | — | — |
| 2025-10-27 | $2.04 | $2.04 | 87,000 | — | — |
| 2025-10-24 | $2.09 | $2.09 | 69,400 | — | — |
| 2025-10-23 | $2.05 | $2.05 | 324,900 | — | — |
| 2025-10-22 | $2.02 | $2.02 | 139,200 | — | — |
| 2025-10-21 | $2.03 | $2.03 | 79,800 | — | — |
| 2025-10-20 | $2.05 | $2.05 | 82,800 | — | — |
| 2025-10-17 | $2.02 | $2.02 | 125,100 | — | — |
| 2025-10-16 | $2.06 | $2.06 | 522,900 | — | — |
| 2025-10-15 | $2.06 | $2.06 | 172,200 | — | — |
| 2025-10-14 | $2.06 | $2.06 | 236,200 | — | — |
| 2025-10-13 | $2.13 | $2.13 | 260,100 | — | — |
| 2025-10-10 | $2.15 | $2.15 | 1,701,100 | — | — |
| 2025-10-09 | $2.30 | $2.30 | 421,100 | — | — |
| 2025-10-08 | $2.44 | $2.44 | 3,375,600 | — | — |
| 2025-10-07 | $2.43 | $2.43 | 429,000 | — | — |
| 2025-10-06 | $2.51 | $2.51 | 202,200 | — | — |
| 2025-10-03 | $2.67 | $2.67 | 102,900 | — | — |
| 2025-10-02 | $2.67 | $2.67 | 87,000 | — | — |
| 2025-10-01 | $2.64 | $2.64 | 208,700 | — | — |
| 2025-09-30 | $2.78 | $2.78 | 85,300 | — | — |
| 2025-09-29 | $2.86 | $2.86 | 115,000 | — | — |
| 2025-09-26 | $2.74 | $2.74 | 92,600 | — | — |
| 2025-09-25 | $2.85 | $2.85 | 142,800 | — | — |
| 2025-09-24 | $2.88 | $2.88 | 86,300 | — | — |
| 2025-09-23 | $2.81 | $2.81 | 105,900 | — | — |
| 2025-09-22 | $2.94 | $2.94 | 236,800 | — | — |
| 2025-09-19 | $2.87 | $2.87 | 170,400 | — | — |
| 2025-09-18 | $2.96 | $2.96 | 149,700 | — | — |
| 2025-09-17 | $2.91 | $2.91 | 207,000 | — | — |
| 2025-09-16 | $2.96 | $2.96 | 115,400 | — | — |
| 2025-09-15 | $2.95 | $2.95 | 165,500 | — | — |
| 2025-09-12 | $2.94 | $2.94 | 142,300 | — | — |
| 2025-09-11 | $2.94 | $2.94 | 176,300 | — | — |
| 2025-09-10 | $2.97 | $2.97 | 151,200 | — | — |
| 2025-09-09 | $2.81 | $2.81 | 183,400 | — | — |
| 2025-09-08 | $2.98 | $2.98 | 176,000 | — | — |
| 2025-09-05 | $2.97 | $2.97 | 182,400 | — | — |
| 2025-09-04 | $3.01 | $3.01 | 205,600 | — | — |
| 2025-09-03 | $3.05 | $3.05 | 319,300 | — | — |
| 2025-09-02 | $2.82 | $2.82 | 246,000 | — | — |
| 2025-08-29 | $2.75 | $2.75 | 985,700 | — | — |
| 2025-08-28 | $2.72 | $2.72 | 280,700 | — | — |
| 2025-08-27 | $2.70 | $2.70 | 223,100 | — | — |
| 2025-08-26 | $2.83 | $2.83 | 205,600 | — | — |
| 2025-08-25 | $2.60 | $2.60 | 200,100 | — | — |
| 2025-08-22 | $2.61 | $2.61 | 64,100 | — | — |
| 2025-08-21 | $2.53 | $2.53 | 192,500 | — | — |
| 2025-08-20 | $2.69 | $2.69 | 216,300 | — | — |
| 2025-08-19 | $2.55 | $2.55 | 218,700 | — | — |
| 2025-08-18 | $2.30 | $2.30 | 34,100 | — | — |
| 2025-08-15 | $2.19 | $2.19 | 68,900 | — | — |
| 2025-08-14 | $2.36 | $2.36 | 69,900 | — | — |
| 2025-08-13 | $2.23 | $2.23 | 47,900 | — | — |
| 2025-08-12 | $2.34 | $2.34 | 73,600 | — | — |
| 2025-08-11 | $2.02 | $2.02 | 111,300 | — | — |
| 2025-08-08 | $2.42 | $2.42 | 27,900 | — | — |
| 2025-08-07 | $2.49 | $2.49 | 50,900 | — | — |
| 2025-08-06 | $2.71 | $2.71 | 50,400 | — | — |
| 2025-08-05 | $2.81 | $2.81 | 54,200 | — | — |
| 2025-08-04 | $2.69 | $2.69 | 43,600 | — | — |
| 2025-08-01 | $2.62 | $2.62 | 45,800 | — | — |
| 2025-07-31 | $2.66 | $2.66 | 13,900 | — | — |
| 2025-07-30 | $2.65 | $2.65 | 106,900 | — | — |
| 2025-07-29 | $2.83 | $2.83 | 34,800 | — | — |
| 2025-07-28 | $2.82 | $2.82 | 27,500 | — | — |
| 2025-07-25 | $2.78 | $2.78 | 23,400 | — | — |
| 2025-07-24 | $2.85 | $2.85 | 103,500 | — | — |
| 2025-07-23 | $2.77 | $2.77 | 59,600 | — | — |
| 2025-07-22 | $2.76 | $2.76 | 61,200 | — | — |
| 2025-07-21 | $2.78 | $2.78 | 108,700 | — | — |
| 2025-07-18 | $2.60 | $2.60 | 49,300 | — | — |
| 2025-07-17 | $2.74 | $2.74 | 62,700 | — | — |
| 2025-07-16 | $2.66 | $2.66 | 44,400 | — | — |
| 2025-07-15 | $2.60 | $2.60 | 236,300 | — | — |
| 2025-07-14 | $2.86 | $2.86 | 89,200 | — | — |
| 2025-07-11 | $2.91 | $2.91 | 43,700 | — | — |
| 2025-07-10 | $2.95 | $2.95 | 79,500 | — | — |
| 2025-07-09 | $2.98 | $2.98 | 75,900 | — | — |
| 2025-07-08 | $3.02 | $3.02 | 116,200 | — | — |
| 2025-07-07 | $3.25 | $3.25 | 205,600 | — | — |
| 2025-07-03 | $3.07 | $3.07 | 133,200 | — | — |
| 2025-07-02 | $3.17 | $3.17 | 81,400 | — | — |
| 2025-07-01 | $3.14 | $3.14 | 177,200 | — | — |
| 2025-06-30 | $2.97 | $2.97 | 110,400 | — | — |
| 2025-06-27 | $2.97 | $2.97 | 97,800 | — | — |
| 2025-06-26 | $2.93 | $2.93 | 198,500 | — | — |
| 2025-06-25 | $2.61 | $2.61 | 75,500 | — | — |
| 2025-06-24 | $2.55 | $2.55 | 50,600 | — | — |
| 2025-06-23 | $2.69 | $2.69 | 113,700 | — | — |
| 2025-06-20 | $2.56 | $2.56 | 86,800 | — | — |
| 2025-06-18 | $2.56 | $2.56 | 78,700 | — | — |
| 2025-06-17 | $2.37 | $2.37 | 107,300 | — | — |
| 2025-06-16 | $2.54 | $2.54 | 93,500 | — | — |
| 2025-06-13 | $2.51 | $2.51 | 79,500 | — | — |
| 2025-06-12 | $2.59 | $2.59 | 99,900 | — | — |
| 2025-06-11 | $2.57 | $2.57 | 100,300 | — | — |
| 2025-06-10 | $2.45 | $2.45 | 94,500 | — | — |
| 2025-06-09 | $2.38 | $2.38 | 106,700 | — | — |
| 2025-06-06 | $2.37 | $2.37 | 76,200 | — | — |
| 2025-06-05 | $2.40 | $2.40 | 119,100 | — | — |
| 2025-06-04 | $2.32 | $2.32 | 102,100 | — | — |
| 2025-06-03 | $2.32 | $2.32 | 124,200 | — | — |
| 2025-06-02 | $2.30 | $2.30 | 134,000 | — | — |
| 2025-05-30 | $2.15 | $2.15 | 77,000 | — | — |
| 2025-05-29 | $2.07 | $2.07 | 108,500 | — | — |
| 2025-05-28 | $2.09 | $2.09 | 79,200 | — | — |
| 2025-05-27 | $2.05 | $2.05 | 96,700 | — | — |
| 2025-05-23 | $1.93 | $1.93 | 41,400 | — | — |
| 2025-05-22 | $1.99 | $1.99 | 90,700 | — | — |
| 2025-05-21 | $1.84 | $1.84 | 112,600 | — | — |
| 2025-05-20 | $1.99 | $1.99 | 152,900 | — | — |
| 2025-05-19 | $1.95 | $1.95 | 101,800 | — | — |
| 2025-05-16 | $1.93 | $1.93 | 131,200 | — | — |
| 2025-05-15 | $1.85 | $1.85 | 112,400 | — | — |
| 2025-05-14 | $1.89 | $1.89 | 95,200 | — | — |
| 2025-05-13 | $2.00 | $2.00 | 203,900 | — | — |
| 2025-05-12 | $1.80 | $1.80 | 151,900 | — | — |
| 2025-05-09 | $1.85 | $1.85 | 154,100 | — | — |
| 2025-05-08 | $1.74 | $1.74 | 511,500 | — | — |
| 2025-05-07 | $1.36 | $1.36 | 139,000 | — | — |
| 2025-05-06 | $1.21 | $1.21 | 132,300 | — | — |
| 2025-05-05 | $1.33 | $1.33 | 242,200 | — | — |
| 2025-05-02 | $1.36 | $1.36 | 161,200 | — | — |
| 2025-05-01 | $1.36 | $1.36 | 71,400 | — | — |
| 2025-04-30 | $1.41 | $1.41 | 85,700 | — | — |
| 2025-04-29 | $1.45 | $1.45 | 26,500 | — | — |
| 2025-04-28 | $1.44 | $1.44 | 87,900 | — | — |
| 2025-04-25 | $1.49 | $1.49 | 91,000 | — | — |
| 2025-04-24 | $1.57 | $1.57 | 59,600 | — | — |
| 2025-04-23 | $1.46 | $1.46 | 105,200 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 137,100 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 105,400 | — | — |
| 2025-04-17 | $1.50 | $1.50 | 95,100 | — | — |
| 2025-04-16 | $1.47 | $1.47 | 111,200 | — | — |
| 2025-04-15 | $1.48 | $1.48 | 61,400 | — | — |
| 2025-04-14 | $1.53 | $1.53 | 107,900 | — | — |
| 2025-04-11 | $1.54 | $1.54 | 129,000 | — | — |
| 2025-04-10 | $1.54 | $1.54 | 130,000 | — | — |
| 2025-04-09 | $1.57 | $1.57 | 253,600 | — | — |
| 2025-04-08 | $1.52 | $1.52 | 236,700 | — | — |
| 2025-04-07 | $1.47 | $1.47 | 153,700 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 246,700 | — | — |
| 2025-04-03 | $1.44 | $1.44 | 209,400 | — | — |
| 2025-04-02 | $1.35 | $1.35 | 273,300 | — | — |
| 2025-04-01 | $1.32 | $1.32 | 114,100 | — | — |
| 2025-03-31 | $1.39 | $1.39 | 123,300 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 76,100 | — | — |
| 2025-03-27 | $1.66 | $1.66 | 149,200 | — | — |
| 2025-03-26 | $1.52 | $1.52 | 153,100 | — | — |
| 2025-03-25 | $1.42 | $1.42 | 136,100 | — | — |
| 2025-03-24 | $1.52 | $1.52 | 99,400 | — | — |
| 2025-03-21 | $1.47 | $1.47 | 217,100 | — | — |
| 2025-03-20 | $1.62 | $1.62 | 88,500 | — | — |
| 2025-03-19 | $1.73 | $1.73 | 93,000 | — | — |
| 2025-03-18 | $1.65 | $1.65 | 151,700 | — | — |
| 2025-03-17 | $1.73 | $1.73 | 192,500 | — | — |
| 2025-03-14 | $1.55 | $1.55 | 85,400 | — | — |
| 2025-03-13 | $1.53 | $1.53 | 132,300 | — | — |
| 2025-03-12 | $1.66 | $1.66 | 269,100 | — | — |
| 2025-03-11 | $1.70 | $1.70 | 153,400 | — | — |
| 2025-03-10 | $1.82 | $1.82 | 213,400 | — | — |
| 2025-03-07 | $2.15 | $2.15 | 68,300 | — | — |
| 2025-03-06 | $2.26 | $2.26 | 80,200 | — | — |
| 2025-03-05 | $2.19 | $2.19 | 60,200 | — | — |
| 2025-03-04 | $2.29 | $2.29 | 141,000 | — | — |
| 2025-03-03 | $2.35 | $2.35 | 103,100 | — | — |
| 2025-02-28 | $2.42 | $2.42 | 317,500 | — | — |
| 2025-02-27 | $2.27 | $2.27 | 75,400 | — | — |
| 2025-02-26 | $2.35 | $2.35 | 233,400 | — | — |
| 2025-02-25 | $2.39 | $2.39 | 150,300 | — | — |
| 2025-02-24 | $2.29 | $2.29 | 324,500 | — | — |
| 2025-02-21 | $2.62 | $2.62 | 140,400 | — | — |
| 2025-02-20 | $2.72 | $2.72 | 167,300 | — | — |
| 2025-02-19 | $3.04 | $3.04 | 292,900 | — | — |
| 2025-02-18 | $2.92 | $2.92 | 189,400 | — | — |
| 2025-02-14 | $2.98 | $2.98 | 205,500 | — | — |
| 2025-02-13 | $3.28 | $3.28 | 242,200 | — | — |
| 2025-02-12 | $3.00 | $3.00 | 211,400 | — | — |
| 2025-02-11 | $3.05 | $3.05 | 219,100 | — | — |
| 2025-02-10 | $3.02 | $3.02 | 421,000 | — | — |
| 2025-02-07 | $3.01 | $3.01 | 364,900 | — | — |
| 2025-02-06 | $3.00 | $3.00 | 553,000 | — | — |
| 2025-02-05 | $2.79 | $2.79 | 326,600 | — | — |
| 2025-02-04 | $2.68 | $2.68 | 232,100 | — | — |
| 2025-02-03 | $2.69 | $2.69 | 105,000 | — | — |
| 2025-01-31 | $2.83 | $2.83 | 214,300 | — | — |
| 2025-01-30 | $2.96 | $2.96 | 168,800 | — | — |
| 2025-01-29 | $2.94 | $2.94 | 184,900 | — | — |
| 2025-01-28 | $2.88 | $2.88 | 189,500 | — | — |
| 2025-01-27 | $2.69 | $2.69 | 189,200 | — | — |
| 2025-01-24 | $2.56 | $2.56 | 137,900 | — | — |
| 2025-01-23 | $2.35 | $2.35 | 63,800 | — | — |
| 2025-01-22 | $2.33 | $2.33 | 63,900 | — | — |
| 2025-01-21 | $2.34 | $2.34 | 79,100 | — | — |
| 2025-01-17 | $2.27 | $2.27 | 178,000 | — | — |
| 2025-01-16 | $2.23 | $2.23 | 103,300 | — | — |
| 2025-01-15 | $2.33 | $2.33 | 101,200 | — | — |
| 2025-01-14 | $2.30 | $2.30 | 219,300 | — | — |
| 2025-01-13 | $2.24 | $2.24 | 229,100 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 300,300 | — | — |
| 2025-01-08 | $2.18 | $2.18 | 336,500 | — | — |
| 2025-01-07 | $2.08 | $2.08 | 484,800 | — | — |
| 2025-01-06 | $1.80 | $1.80 | 184,600 | — | — |
| 2025-01-03 | $1.75 | $1.75 | 165,800 | — | — |
| 2025-01-02 | $1.75 | $1.75 | 185,400 | — | — |