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
- 2008-02-28 to 2026-08-27
- 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 | $3.84 | $3.84 | 28,600 | — | — |
| 2025-12-30 | $3.52 | $3.52 | 40,600 | — | — |
| 2025-12-29 | $3.90 | $3.90 | 154,500 | — | — |
| 2025-12-26 | $3.50 | $3.50 | 24,400 | — | — |
| 2025-12-24 | $3.56 | $3.56 | 48,300 | — | — |
| 2025-12-23 | $3.55 | $3.55 | 326,400 | — | — |
| 2025-12-22 | $2.87 | $2.87 | 19,700 | — | — |
| 2025-12-19 | $2.79 | $2.79 | 15,300 | — | — |
| 2025-12-18 | $2.83 | $2.83 | 15,000 | — | — |
| 2025-12-17 | $2.82 | $2.82 | 6,300 | — | — |
| 2025-12-16 | $2.92 | $2.92 | 11,100 | — | — |
| 2025-12-15 | $2.87 | $2.87 | 18,000 | — | — |
| 2025-12-12 | $2.89 | $2.89 | 34,500 | — | — |
| 2025-12-11 | $2.85 | $2.85 | 19,500 | — | — |
| 2025-12-10 | $3.06 | $3.06 | 13,900 | — | — |
| 2025-12-09 | $3.09 | $3.09 | 10,800 | — | — |
| 2025-12-08 | $3.04 | $3.04 | 17,800 | — | — |
| 2025-12-05 | $3.16 | $3.16 | 14,200 | — | — |
| 2025-12-04 | $3.31 | $3.31 | 8,200 | — | — |
| 2025-12-03 | $3.40 | $3.40 | 25,200 | — | — |
| 2025-12-02 | $3.51 | $3.51 | 39,600 | — | — |
| 2025-12-01 | $3.54 | $3.54 | 16,200 | — | — |
| 2025-11-28 | $3.60 | $3.60 | 28,100 | — | — |
| 2025-11-26 | $3.64 | $3.64 | 26,400 | — | — |
| 2025-11-25 | $3.88 | $3.88 | 43,000 | — | — |
| 2025-11-24 | $3.94 | $3.94 | 29,800 | — | — |
| 2025-11-21 | $4.10 | $4.10 | 31,200 | — | — |
| 2025-11-20 | $4.55 | $4.55 | 55,400 | — | — |
| 2025-11-19 | $4.37 | $4.37 | 57,100 | — | — |
| 2025-11-18 | $4.50 | $4.50 | 69,300 | — | — |
| 2025-11-17 | $4.90 | $4.90 | 109,300 | — | — |
| 2025-11-14 | $4.54 | $4.54 | 579,200 | — | — |
| 2025-11-13 | $4.14 | $4.14 | 140,300 | — | — |
| 2025-11-12 | $3.33 | $3.33 | 75,600 | — | — |
| 2025-11-11 | $3.90 | $3.90 | 49,400 | — | — |
| 2025-11-10 | $3.85 | $3.85 | 90,800 | — | — |
| 2025-11-07 | $4.57 | $4.57 | 56,100 | — | — |
| 2025-11-06 | $5.22 | $5.22 | 50,100 | — | — |
| 2025-11-05 | $5.51 | $5.51 | 153,100 | — | — |
| 2025-11-04 | $6.91 | $6.91 | 566,300 | — | — |
| 2025-11-03 | $5.29 | $5.29 | 58,000 | — | — |
| 2025-10-31 | $5.92 | $5.92 | 69,600 | — | — |
| 2025-10-30 | $6.06 | $6.06 | 113,100 | — | — |
| 2025-10-29 | $7.89 | $7.89 | 342,000 | — | — |
| 2025-10-28 | $9.50 | $9.50 | 1,599,400 | — | — |
| 2025-10-27 | $8.42 | $8.42 | 5,771,000 | — | — |
| 2025-10-24 | $3.60 | $3.60 | 182,000 | — | — |
| 2025-10-23 | $3.08 | $3.08 | 152,000 | — | — |
| 2025-10-22 | $2.66 | $2.66 | 1,269,700 | — | — |
| 2025-10-21 | $1.99 | $1.99 | 132,100 | — | — |
| 2025-10-20 | $1.63 | $1.63 | 40,200 | — | — |
| 2025-10-17 | $1.75 | $1.75 | 140,000 | — | — |
| 2025-10-16 | $1.50 | $1.50 | 31,300 | — | — |
| 2025-10-15 | $1.50 | $1.50 | 4,200 | — | — |
| 2025-10-14 | $1.50 | $1.50 | 11,800 | — | — |
| 2025-10-13 | $1.51 | $1.51 | 9,200 | — | — |
| 2025-10-10 | $1.52 | $1.52 | 3,900 | — | — |
| 2025-10-09 | $1.50 | $1.50 | 49,000 | — | — |
| 2025-10-08 | $1.54 | $1.54 | 10,900 | — | — |
| 2025-10-07 | $1.49 | $1.49 | 6,600 | — | — |
| 2025-10-06 | $1.51 | $1.51 | 3,600 | — | — |
| 2025-10-03 | $1.52 | $1.52 | 3,500 | — | — |
| 2025-10-02 | $1.53 | $1.53 | 4,300 | — | — |
| 2025-10-01 | $1.51 | $1.51 | 2,000 | — | — |
| 2025-09-30 | $1.53 | $1.53 | 4,400 | — | — |
| 2025-09-29 | $1.52 | $1.52 | 8,800 | — | — |
| 2025-09-26 | $1.53 | $1.53 | 16,400 | — | — |
| 2025-09-25 | $1.55 | $1.55 | 5,200 | — | — |
| 2025-09-24 | $1.59 | $1.59 | 26,600 | — | — |
| 2025-09-23 | $1.55 | $1.55 | 6,600 | — | — |
| 2025-09-22 | $1.52 | $1.52 | 2,800 | — | — |
| 2025-09-19 | $1.52 | $1.52 | 1,600 | — | — |
| 2025-09-18 | $1.55 | $1.55 | 9,300 | — | — |
| 2025-09-17 | $1.59 | $1.59 | 8,200 | — | — |
| 2025-09-16 | $1.67 | $1.67 | 4,400 | — | — |
| 2025-09-15 | $1.67 | $1.67 | 4,000 | — | — |
| 2025-09-12 | $1.70 | $1.70 | 2,200 | — | — |
| 2025-09-11 | $1.71 | $1.71 | 100 | — | — |
| 2025-09-10 | $1.71 | $1.71 | 6,600 | — | — |
| 2025-09-09 | $1.70 | $1.70 | 5,100 | — | — |
| 2025-09-08 | $1.69 | $1.69 | 1,900 | — | — |
| 2025-09-05 | $1.67 | $1.67 | 6,400 | — | — |
| 2025-09-04 | $1.73 | $1.73 | 100 | — | — |
| 2025-09-03 | $1.66 | $1.66 | 4,100 | — | — |
| 2025-09-02 | $1.70 | $1.70 | 14,800 | — | — |
| 2025-08-29 | $1.79 | $1.79 | 9,400 | — | — |
| 2025-08-28 | $1.84 | $1.84 | 1,800 | — | — |
| 2025-08-27 | $1.80 | $1.80 | 400 | — | — |
| 2025-08-26 | $1.81 | $1.81 | 1,700 | — | — |
| 2025-08-25 | $1.86 | $1.86 | 1,100 | — | — |
| 2025-08-22 | $1.79 | $1.79 | 5,700 | — | — |
| 2025-08-21 | $1.90 | $1.90 | 200 | — | — |
| 2025-08-20 | $1.93 | $1.93 | 14,100 | — | — |
| 2025-08-19 | $1.84 | $1.84 | 1,400 | — | — |
| 2025-08-18 | $1.81 | $1.81 | 2,900 | — | — |
| 2025-08-15 | $1.81 | $1.81 | 1,100 | — | — |
| 2025-08-14 | $1.84 | $1.84 | 5,300 | — | — |
| 2025-08-13 | $1.77 | $1.77 | 200 | — | — |
| 2025-08-12 | $1.80 | $1.80 | 3,200 | — | — |
| 2025-08-11 | $1.82 | $1.82 | 4,400 | — | — |
| 2025-08-08 | $1.83 | $1.83 | 5,200 | — | — |
| 2025-08-07 | $1.83 | $1.83 | 1,000 | — | — |
| 2025-08-06 | $1.75 | $1.75 | 1,200 | — | — |
| 2025-08-05 | $1.76 | $1.76 | 100 | — | — |
| 2025-08-04 | $1.77 | $1.77 | 100 | — | — |
| 2025-08-01 | $1.79 | $1.79 | 9,000 | — | — |
| 2025-07-31 | $1.86 | $1.86 | 600 | — | — |
| 2025-07-30 | $1.96 | $1.96 | 6,700 | — | — |
| 2025-07-29 | $1.83 | $1.83 | 2,100 | — | — |
| 2025-07-28 | $1.81 | $1.81 | 1,200 | — | — |
| 2025-07-25 | $1.86 | $1.86 | 500 | — | — |
| 2025-07-24 | $1.85 | $1.85 | 600 | — | — |
| 2025-07-23 | $1.85 | $1.85 | 900 | — | — |
| 2025-07-22 | $1.78 | $1.78 | 1,400 | — | — |
| 2025-07-21 | $1.87 | $1.87 | 13,300 | — | — |
| 2025-07-18 | $1.89 | $1.89 | 12,700 | — | — |
| 2025-07-17 | $1.87 | $1.87 | 10,600 | — | — |
| 2025-07-16 | $1.78 | $1.78 | 6,100 | — | — |
| 2025-07-15 | $1.83 | $1.83 | 2,600 | — | — |
| 2025-07-14 | $1.78 | $1.78 | 2,300 | — | — |
| 2025-07-11 | $1.77 | $1.77 | 3,300 | — | — |
| 2025-07-10 | $1.85 | $1.85 | 1,500 | — | — |
| 2025-07-09 | $1.79 | $1.79 | 44,200 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 1,200 | — | — |
| 2025-07-07 | $1.72 | $1.72 | 6,900 | — | — |
| 2025-07-03 | $1.85 | $1.85 | 1,200 | — | — |
| 2025-07-02 | $1.75 | $1.75 | 3,400 | — | — |
| 2025-07-01 | $1.81 | $1.81 | 500 | — | — |
| 2025-06-30 | $1.87 | $1.87 | 9,300 | — | — |
| 2025-06-27 | $1.94 | $1.94 | 1,600 | — | — |
| 2025-06-26 | $1.94 | $1.94 | 10,800 | — | — |
| 2025-06-25 | $1.90 | $1.90 | 200 | — | — |
| 2025-06-24 | $1.88 | $1.88 | 2,700 | — | — |
| 2025-06-23 | $1.94 | $1.94 | 5,000 | — | — |
| 2025-06-20 | $1.88 | $1.88 | 1,600 | — | — |
| 2025-06-18 | $1.84 | $1.84 | 3,400 | — | — |
| 2025-06-17 | $1.84 | $1.84 | 2,200 | — | — |
| 2025-06-16 | $1.83 | $1.83 | 8,000 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 5,100 | — | — |
| 2025-06-12 | $1.83 | $1.83 | 1,500 | — | — |
| 2025-06-11 | $1.85 | $1.85 | 1,300 | — | — |
| 2025-06-10 | $1.86 | $1.86 | 100 | — | — |
| 2025-06-09 | $1.91 | $1.91 | 13,500 | — | — |
| 2025-06-06 | $1.91 | $1.91 | 25,100 | — | — |
| 2025-06-05 | $1.86 | $1.86 | 18,200 | — | — |
| 2025-06-04 | $1.82 | $1.82 | 500 | — | — |
| 2025-06-03 | $1.79 | $1.79 | 11,500 | — | — |
| 2025-06-02 | $1.84 | $1.84 | 16,700 | — | — |
| 2025-05-30 | $1.85 | $1.85 | 1,500 | — | — |
| 2025-05-29 | $1.86 | $1.86 | 11,300 | — | — |
| 2025-05-28 | $1.88 | $1.88 | 4,700 | — | — |
| 2025-05-27 | $1.89 | $1.89 | 16,800 | — | — |
| 2025-05-23 | $1.93 | $1.93 | 10,500 | — | — |
| 2025-05-22 | $1.86 | $1.86 | 3,500 | — | — |
| 2025-05-21 | $1.84 | $1.84 | 2,900 | — | — |
| 2025-05-20 | $1.86 | $1.86 | 2,400 | — | — |
| 2025-05-19 | $1.88 | $1.88 | 500 | — | — |
| 2025-05-16 | $1.92 | $1.92 | 2,300 | — | — |
| 2025-05-15 | $1.94 | $1.94 | 3,300 | — | — |
| 2025-05-14 | $1.95 | $1.95 | 16,900 | — | — |
| 2025-05-13 | $1.90 | $1.90 | 7,300 | — | — |
| 2025-05-12 | $1.94 | $1.94 | 14,400 | — | — |
| 2025-05-09 | $1.84 | $1.84 | 3,800 | — | — |
| 2025-05-08 | $1.80 | $1.80 | 6,800 | — | — |
| 2025-05-07 | $1.78 | $1.78 | 19,900 | — | — |
| 2025-05-06 | $1.74 | $1.74 | 8,100 | — | — |
| 2025-05-05 | $1.81 | $1.81 | 9,900 | — | — |
| 2025-05-02 | $2.01 | $2.01 | 8,600 | — | — |
| 2025-05-01 | $2.02 | $2.02 | 60,100 | — | — |
| 2025-04-30 | $1.95 | $1.95 | 37,500 | — | — |
| 2025-04-29 | $2.00 | $2.00 | 28,200 | — | — |
| 2025-04-28 | $1.98 | $1.98 | 18,700 | — | — |
| 2025-04-25 | $1.94 | $1.94 | 54,700 | — | — |
| 2025-04-24 | $2.04 | $2.04 | 55,000 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 122,800 | — | — |
| 2025-04-22 | $1.90 | $1.90 | 91,900 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 53,000 | — | — |
| 2025-04-17 | $1.86 | $1.86 | 27,700 | — | — |
| 2025-04-16 | $1.74 | $1.74 | 20,800 | — | — |
| 2025-04-15 | $1.80 | $1.80 | 8,500 | — | — |
| 2025-04-14 | $1.78 | $1.78 | 31,200 | — | — |
| 2025-04-11 | $1.80 | $1.80 | 30,900 | — | — |
| 2025-04-10 | $1.63 | $1.63 | 9,600 | — | — |
| 2025-04-09 | $1.60 | $1.60 | 17,400 | — | — |
| 2025-04-08 | $1.67 | $1.67 | 5,800 | — | — |
| 2025-04-07 | $1.64 | $1.64 | 14,300 | — | — |
| 2025-04-04 | $1.66 | $1.66 | 17,200 | — | — |
| 2025-04-03 | $1.67 | $1.67 | 11,800 | — | — |
| 2025-04-02 | $1.60 | $1.60 | 17,500 | — | — |
| 2025-04-01 | $1.63 | $1.63 | 6,900 | — | — |
| 2025-03-31 | $1.63 | $1.63 | 7,200 | — | — |
| 2025-03-28 | $1.61 | $1.61 | 2,000 | — | — |
| 2025-03-27 | $1.67 | $1.67 | 3,400 | — | — |
| 2025-03-26 | $1.72 | $1.72 | 1,000 | — | — |
| 2025-03-25 | $1.70 | $1.70 | 13,800 | — | — |
| 2025-03-24 | $1.78 | $1.78 | 12,600 | — | — |
| 2025-03-21 | $1.78 | $1.78 | 2,100 | — | — |
| 2025-03-20 | $1.78 | $1.78 | 5,600 | — | — |
| 2025-03-19 | $1.85 | $1.85 | 8,000 | — | — |
| 2025-03-18 | $1.75 | $1.75 | 3,800 | — | — |
| 2025-03-17 | $1.70 | $1.70 | 1,200 | — | — |
| 2025-03-14 | $1.77 | $1.77 | 24,900 | — | — |
| 2025-03-13 | $1.68 | $1.68 | 24,700 | — | — |
| 2025-03-12 | $1.83 | $1.83 | 2,100 | — | — |
| 2025-03-11 | $1.76 | $1.76 | 15,100 | — | — |
| 2025-03-10 | $1.85 | $1.85 | 5,400 | — | — |
| 2025-03-07 | $1.85 | $1.85 | 4,100 | — | — |
| 2025-03-06 | $1.82 | $1.82 | 9,400 | — | — |
| 2025-03-05 | $1.82 | $1.82 | 3,700 | — | — |
| 2025-03-04 | $1.89 | $1.89 | 21,700 | — | — |
| 2025-03-03 | $1.94 | $1.94 | 31,200 | — | — |
| 2025-02-28 | $1.96 | $1.96 | 31,400 | — | — |
| 2025-02-27 | $1.83 | $1.83 | 45,600 | — | — |
| 2025-02-26 | $1.70 | $1.70 | 39,000 | — | — |
| 2025-02-25 | $1.64 | $1.64 | 23,200 | — | — |
| 2025-02-24 | $1.59 | $1.59 | 6,900 | — | — |
| 2025-02-21 | $1.54 | $1.54 | 71,000 | — | — |
| 2025-02-20 | $1.42 | $1.42 | 30,800 | — | — |
| 2025-02-19 | $1.59 | $1.59 | 48,100 | — | — |
| 2025-02-18 | $1.52 | $1.52 | 3,900 | — | — |
| 2025-02-14 | $1.52 | $1.52 | 4,800 | — | — |
| 2025-02-13 | $1.48 | $1.48 | 1,100 | — | — |
| 2025-02-12 | $1.47 | $1.47 | 11,200 | — | — |
| 2025-02-11 | $1.47 | $1.47 | 9,400 | — | — |
| 2025-02-10 | $1.47 | $1.47 | 20,700 | — | — |
| 2025-02-07 | $1.38 | $1.38 | 8,200 | — | — |
| 2025-02-06 | $1.40 | $1.40 | 1,900 | — | — |
| 2025-02-05 | $1.38 | $1.38 | 10,300 | — | — |
| 2025-02-04 | $1.41 | $1.41 | 1,500 | — | — |
| 2025-02-03 | $1.46 | $1.46 | 10,600 | — | — |
| 2025-01-31 | $1.59 | $1.59 | 6,200 | — | — |
| 2025-01-30 | $1.57 | $1.57 | 5,500 | — | — |
| 2025-01-29 | $1.62 | $1.62 | 1,800 | — | — |
| 2025-01-28 | $1.59 | $1.59 | 5,000 | — | — |
| 2025-01-27 | $1.51 | $1.51 | 4,600 | — | — |
| 2025-01-24 | $1.56 | $1.56 | 6,000 | — | — |
| 2025-01-23 | $1.61 | $1.61 | 5,300 | — | — |
| 2025-01-22 | $1.63 | $1.63 | 10,900 | — | — |
| 2025-01-21 | $1.65 | $1.65 | 5,600 | — | — |
| 2025-01-17 | $1.62 | $1.62 | 100 | — | — |
| 2025-01-16 | $1.60 | $1.60 | 2,200 | — | — |
| 2025-01-15 | $1.58 | $1.58 | 3,000 | — | — |
| 2025-01-14 | $1.57 | $1.57 | 800 | — | — |
| 2025-01-13 | $1.59 | $1.59 | 100 | — | — |
| 2025-01-10 | $1.57 | $1.57 | 2,000 | — | — |
| 2025-01-08 | $1.64 | $1.64 | 1,300 | — | — |
| 2025-01-07 | $1.61 | $1.61 | 1,000 | — | — |
| 2025-01-06 | $1.60 | $1.60 | 12,800 | — | — |
| 2025-01-03 | $1.63 | $1.63 | 500 | — | — |
| 2025-01-02 | $1.58 | $1.58 | 25,500 | — | — |