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
- 2014-09-17 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 | $1.51 | $1.51 | 1,277,400 | — | — |
| 2025-12-30 | $1.51 | $1.51 | 713,600 | — | — |
| 2025-12-29 | $1.55 | $1.55 | 556,900 | — | — |
| 2025-12-26 | $1.60 | $1.60 | 434,800 | — | — |
| 2025-12-24 | $1.57 | $1.57 | 353,500 | — | — |
| 2025-12-23 | $1.52 | $1.52 | 1,753,400 | — | — |
| 2025-12-22 | $1.64 | $1.64 | 731,500 | — | — |
| 2025-12-19 | $1.64 | $1.64 | 1,573,400 | — | — |
| 2025-12-18 | $1.57 | $1.57 | 563,900 | — | — |
| 2025-12-17 | $1.57 | $1.57 | 758,300 | — | — |
| 2025-12-16 | $1.63 | $1.63 | 1,245,300 | — | — |
| 2025-12-15 | $1.64 | $1.64 | 794,600 | — | — |
| 2025-12-12 | $1.64 | $1.64 | 895,300 | — | — |
| 2025-12-11 | $1.70 | $1.70 | 808,200 | — | — |
| 2025-12-10 | $1.70 | $1.70 | 2,022,600 | — | — |
| 2025-12-09 | $1.56 | $1.56 | 667,500 | — | — |
| 2025-12-08 | $1.59 | $1.59 | 934,600 | — | — |
| 2025-12-05 | $1.58 | $1.58 | 772,400 | — | — |
| 2025-12-04 | $1.59 | $1.59 | 1,155,600 | — | — |
| 2025-12-03 | $1.59 | $1.59 | 927,600 | — | — |
| 2025-12-02 | $1.48 | $1.48 | 934,600 | — | — |
| 2025-12-01 | $1.53 | $1.53 | 1,013,200 | — | — |
| 2025-11-28 | $1.63 | $1.63 | 730,500 | — | — |
| 2025-11-26 | $1.55 | $1.55 | 1,459,500 | — | — |
| 2025-11-25 | $1.67 | $1.67 | 1,570,200 | — | — |
| 2025-11-24 | $1.61 | $1.61 | 2,323,900 | — | — |
| 2025-11-21 | $1.44 | $1.44 | 1,546,600 | — | — |
| 2025-11-20 | $1.39 | $1.39 | 2,489,600 | — | — |
| 2025-11-19 | $1.55 | $1.55 | 4,581,000 | — | — |
| 2025-11-18 | $1.54 | $1.54 | 7,669,800 | — | — |
| 2025-11-17 | $1.62 | $1.62 | 2,984,600 | — | — |
| 2025-11-14 | $1.76 | $1.76 | 2,938,100 | — | — |
| 2025-11-13 | $1.76 | $1.76 | 2,815,900 | — | — |
| 2025-11-12 | $1.89 | $1.89 | 5,884,600 | — | — |
| 2025-11-11 | $2.13 | $2.13 | 1,411,500 | — | — |
| 2025-11-10 | $2.25 | $2.25 | 3,793,000 | — | — |
| 2025-11-07 | $2.06 | $2.06 | 29,781,200 | — | — |
| 2025-11-06 | $4.10 | $4.10 | 4,034,600 | — | — |
| 2025-11-05 | $4.03 | $4.03 | 1,741,100 | — | — |
| 2025-11-04 | $4.16 | $4.16 | 1,301,300 | — | — |
| 2025-11-03 | $4.36 | $4.36 | 1,134,000 | — | — |
| 2025-10-31 | $4.32 | $4.32 | 1,112,100 | — | — |
| 2025-10-30 | $4.35 | $4.35 | 1,926,000 | — | — |
| 2025-10-29 | $4.25 | $4.25 | 3,057,200 | — | — |
| 2025-10-28 | $3.98 | $3.98 | 1,493,000 | — | — |
| 2025-10-27 | $3.83 | $3.83 | 2,848,100 | — | — |
| 2025-10-24 | $3.48 | $3.48 | 1,581,100 | — | — |
| 2025-10-23 | $3.29 | $3.29 | 1,124,800 | — | — |
| 2025-10-22 | $3.33 | $3.33 | 1,932,000 | — | — |
| 2025-10-21 | $3.49 | $3.49 | 1,184,600 | — | — |
| 2025-10-20 | $3.50 | $3.50 | 2,434,200 | — | — |
| 2025-10-17 | $3.44 | $3.44 | 5,641,200 | — | — |
| 2025-10-16 | $2.85 | $2.85 | 1,324,900 | — | — |
| 2025-10-15 | $2.74 | $2.74 | 2,144,200 | — | — |
| 2025-10-14 | $2.71 | $2.71 | 599,900 | — | — |
| 2025-10-13 | $2.72 | $2.72 | 673,400 | — | — |
| 2025-10-10 | $2.74 | $2.74 | 1,253,700 | — | — |
| 2025-10-09 | $2.98 | $2.98 | 575,100 | — | — |
| 2025-10-08 | $2.87 | $2.87 | 1,191,200 | — | — |
| 2025-10-07 | $2.73 | $2.73 | 760,000 | — | — |
| 2025-10-06 | $2.86 | $2.86 | 817,700 | — | — |
| 2025-10-03 | $2.84 | $2.84 | 1,013,800 | — | — |
| 2025-10-02 | $2.76 | $2.76 | 1,141,900 | — | — |
| 2025-10-01 | $2.66 | $2.66 | 1,068,400 | — | — |
| 2025-09-30 | $2.59 | $2.59 | 763,000 | — | — |
| 2025-09-29 | $2.54 | $2.54 | 1,051,800 | — | — |
| 2025-09-26 | $2.69 | $2.69 | 3,644,100 | — | — |
| 2025-09-25 | $2.47 | $2.47 | 830,500 | — | — |
| 2025-09-24 | $2.42 | $2.42 | 850,200 | — | — |
| 2025-09-23 | $2.55 | $2.55 | 1,100,800 | — | — |
| 2025-09-22 | $2.60 | $2.60 | 1,098,900 | — | — |
| 2025-09-19 | $2.55 | $2.55 | 1,133,000 | — | — |
| 2025-09-18 | $2.55 | $2.55 | 1,515,900 | — | — |
| 2025-09-17 | $2.43 | $2.43 | 585,800 | — | — |
| 2025-09-16 | $2.37 | $2.37 | 621,500 | — | — |
| 2025-09-15 | $2.46 | $2.46 | 557,100 | — | — |
| 2025-09-12 | $2.42 | $2.42 | 677,500 | — | — |
| 2025-09-11 | $2.54 | $2.54 | 740,900 | — | — |
| 2025-09-10 | $2.59 | $2.59 | 688,300 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 571,300 | — | — |
| 2025-09-08 | $2.58 | $2.58 | 675,800 | — | — |
| 2025-09-05 | $2.71 | $2.71 | 884,600 | — | — |
| 2025-09-04 | $2.61 | $2.61 | 537,800 | — | — |
| 2025-09-03 | $2.59 | $2.59 | 853,700 | — | — |
| 2025-09-02 | $2.55 | $2.55 | 416,200 | — | — |
| 2025-08-29 | $2.59 | $2.59 | 490,700 | — | — |
| 2025-08-28 | $2.57 | $2.57 | 431,000 | — | — |
| 2025-08-27 | $2.58 | $2.58 | 442,000 | — | — |
| 2025-08-26 | $2.62 | $2.62 | 559,000 | — | — |
| 2025-08-25 | $2.57 | $2.57 | 983,500 | — | — |
| 2025-08-22 | $2.60 | $2.60 | 717,200 | — | — |
| 2025-08-21 | $2.56 | $2.56 | 547,300 | — | — |
| 2025-08-20 | $2.58 | $2.58 | 745,800 | — | — |
| 2025-08-19 | $2.62 | $2.62 | 825,800 | — | — |
| 2025-08-18 | $2.60 | $2.60 | 874,500 | — | — |
| 2025-08-15 | $2.63 | $2.63 | 873,000 | — | — |
| 2025-08-14 | $2.60 | $2.60 | 566,700 | — | — |
| 2025-08-13 | $2.60 | $2.60 | 458,100 | — | — |
| 2025-08-12 | $2.66 | $2.66 | 603,800 | — | — |
| 2025-08-11 | $2.71 | $2.71 | 1,076,500 | — | — |
| 2025-08-08 | $2.72 | $2.72 | 786,400 | — | — |
| 2025-08-07 | $2.75 | $2.75 | 3,628,300 | — | — |
| 2025-08-06 | $3.44 | $3.44 | 1,953,500 | — | — |
| 2025-08-05 | $3.13 | $3.13 | 1,112,800 | — | — |
| 2025-08-04 | $3.25 | $3.25 | 1,290,000 | — | — |
| 2025-08-01 | $3.38 | $3.38 | 653,300 | — | — |
| 2025-07-31 | $3.15 | $3.15 | 681,100 | — | — |
| 2025-07-30 | $3.16 | $3.16 | 409,100 | — | — |
| 2025-07-29 | $3.03 | $3.03 | 2,192,500 | — | — |
| 2025-07-28 | $3.23 | $3.23 | 1,559,400 | — | — |
| 2025-07-25 | $3.62 | $3.62 | 540,500 | — | — |
| 2025-07-24 | $3.73 | $3.73 | 595,000 | — | — |
| 2025-07-23 | $3.81 | $3.81 | 349,100 | — | — |
| 2025-07-22 | $3.71 | $3.71 | 504,800 | — | — |
| 2025-07-21 | $3.69 | $3.69 | 596,100 | — | — |
| 2025-07-18 | $3.70 | $3.70 | 376,200 | — | — |
| 2025-07-17 | $3.75 | $3.75 | 457,000 | — | — |
| 2025-07-16 | $3.78 | $3.78 | 519,200 | — | — |
| 2025-07-15 | $3.85 | $3.85 | 686,200 | — | — |
| 2025-07-14 | $3.91 | $3.91 | 1,672,800 | — | — |
| 2025-07-11 | $3.42 | $3.42 | 325,300 | — | — |
| 2025-07-10 | $3.45 | $3.45 | 371,800 | — | — |
| 2025-07-09 | $3.40 | $3.40 | 555,000 | — | — |
| 2025-07-08 | $3.42 | $3.42 | 807,200 | — | — |
| 2025-07-07 | $3.11 | $3.11 | 308,600 | — | — |
| 2025-07-03 | $3.08 | $3.08 | 194,700 | — | — |
| 2025-07-02 | $3.06 | $3.06 | 509,800 | — | — |
| 2025-07-01 | $2.79 | $2.79 | 436,700 | — | — |
| 2025-06-30 | $2.71 | $2.71 | 449,600 | — | — |
| 2025-06-27 | $2.69 | $2.69 | 7,557,700 | — | — |
| 2025-06-26 | $2.75 | $2.75 | 333,500 | — | — |
| 2025-06-25 | $2.74 | $2.74 | 299,900 | — | — |
| 2025-06-24 | $2.75 | $2.75 | 269,000 | — | — |
| 2025-06-23 | $2.60 | $2.60 | 645,700 | — | — |
| 2025-06-20 | $2.72 | $2.72 | 244,800 | — | — |
| 2025-06-18 | $2.78 | $2.78 | 199,400 | — | — |
| 2025-06-17 | $2.81 | $2.81 | 214,000 | — | — |
| 2025-06-16 | $2.80 | $2.80 | 246,200 | — | — |
| 2025-06-13 | $2.87 | $2.87 | 195,100 | — | — |
| 2025-06-12 | $3.00 | $3.00 | 120,000 | — | — |
| 2025-06-11 | $3.00 | $3.00 | 170,800 | — | — |
| 2025-06-10 | $2.99 | $2.99 | 205,000 | — | — |
| 2025-06-09 | $2.99 | $2.99 | 137,300 | — | — |
| 2025-06-06 | $3.08 | $3.08 | 198,200 | — | — |
| 2025-06-05 | $2.98 | $2.98 | 190,500 | — | — |
| 2025-06-04 | $3.03 | $3.03 | 301,200 | — | — |
| 2025-06-03 | $3.17 | $3.17 | 132,400 | — | — |
| 2025-06-02 | $3.06 | $3.06 | 244,200 | — | — |
| 2025-05-30 | $3.00 | $3.00 | 184,900 | — | — |
| 2025-05-29 | $3.09 | $3.09 | 217,200 | — | — |
| 2025-05-28 | $3.15 | $3.15 | 135,600 | — | — |
| 2025-05-27 | $3.15 | $3.15 | 406,500 | — | — |
| 2025-05-23 | $3.05 | $3.05 | 175,400 | — | — |
| 2025-05-22 | $3.02 | $3.02 | 186,700 | — | — |
| 2025-05-21 | $3.15 | $3.15 | 186,400 | — | — |
| 2025-05-20 | $3.06 | $3.06 | 178,900 | — | — |
| 2025-05-19 | $3.04 | $3.04 | 278,100 | — | — |
| 2025-05-16 | $2.87 | $2.87 | 136,400 | — | — |
| 2025-05-15 | $2.89 | $2.89 | 176,600 | — | — |
| 2025-05-14 | $2.83 | $2.83 | 240,700 | — | — |
| 2025-05-13 | $2.90 | $2.90 | 300,300 | — | — |
| 2025-05-12 | $2.87 | $2.87 | 191,500 | — | — |
| 2025-05-09 | $2.89 | $2.89 | 328,500 | — | — |
| 2025-05-08 | $3.17 | $3.17 | 198,500 | — | — |
| 2025-05-07 | $3.00 | $3.00 | 266,300 | — | — |
| 2025-05-06 | $2.87 | $2.87 | 189,700 | — | — |
| 2025-05-05 | $3.10 | $3.10 | 108,100 | — | — |
| 2025-05-02 | $3.31 | $3.31 | 96,100 | — | — |
| 2025-05-01 | $3.28 | $3.28 | 114,000 | — | — |
| 2025-04-30 | $3.16 | $3.16 | 103,100 | — | — |
| 2025-04-29 | $3.27 | $3.27 | 61,900 | — | — |
| 2025-04-28 | $3.28 | $3.28 | 104,600 | — | — |
| 2025-04-25 | $3.24 | $3.24 | 89,600 | — | — |
| 2025-04-24 | $3.36 | $3.36 | 131,700 | — | — |
| 2025-04-23 | $3.36 | $3.36 | 240,000 | — | — |
| 2025-04-22 | $3.38 | $3.38 | 377,200 | — | — |
| 2025-04-21 | $2.98 | $2.98 | 107,300 | — | — |
| 2025-04-17 | $2.99 | $2.99 | 143,700 | — | — |
| 2025-04-16 | $3.00 | $3.00 | 152,200 | — | — |
| 2025-04-15 | $3.01 | $3.01 | 145,700 | — | — |
| 2025-04-14 | $2.98 | $2.98 | 154,000 | — | — |
| 2025-04-11 | $2.94 | $2.94 | 160,700 | — | — |
| 2025-04-10 | $2.83 | $2.83 | 150,600 | — | — |
| 2025-04-09 | $2.97 | $2.97 | 221,900 | — | — |
| 2025-04-08 | $2.71 | $2.71 | 306,100 | — | — |
| 2025-04-07 | $2.83 | $2.83 | 361,900 | — | — |
| 2025-04-04 | $2.83 | $2.83 | 413,800 | — | — |
| 2025-04-03 | $3.16 | $3.16 | 198,700 | — | — |
| 2025-04-02 | $3.31 | $3.31 | 185,100 | — | — |
| 2025-04-01 | $3.22 | $3.22 | 347,000 | — | — |
| 2025-03-31 | $3.39 | $3.39 | 425,500 | — | — |
| 2025-03-28 | $3.35 | $3.35 | 179,300 | — | — |
| 2025-03-27 | $3.41 | $3.41 | 266,500 | — | — |
| 2025-03-26 | $3.37 | $3.37 | 292,100 | — | — |
| 2025-03-25 | $3.47 | $3.47 | 254,700 | — | — |
| 2025-03-24 | $3.61 | $3.61 | 309,500 | — | — |
| 2025-03-21 | $3.51 | $3.51 | 310,400 | — | — |
| 2025-03-20 | $3.44 | $3.44 | 627,200 | — | — |
| 2025-03-19 | $3.56 | $3.56 | 127,100 | — | — |
| 2025-03-18 | $3.54 | $3.54 | 173,000 | — | — |
| 2025-03-17 | $3.63 | $3.63 | 196,000 | — | — |
| 2025-03-14 | $3.65 | $3.65 | 111,800 | — | — |
| 2025-03-13 | $3.60 | $3.60 | 176,900 | — | — |
| 2025-03-12 | $3.75 | $3.75 | 256,900 | — | — |
| 2025-03-11 | $3.69 | $3.69 | 207,700 | — | — |
| 2025-03-10 | $3.59 | $3.59 | 407,400 | — | — |
| 2025-03-07 | $3.79 | $3.79 | 350,000 | — | — |
| 2025-03-06 | $3.81 | $3.81 | 145,000 | — | — |
| 2025-03-05 | $3.94 | $3.94 | 146,700 | — | — |
| 2025-03-04 | $3.89 | $3.89 | 301,600 | — | — |
| 2025-03-03 | $4.01 | $4.01 | 395,500 | — | — |
| 2025-02-28 | $4.15 | $4.15 | 142,100 | — | — |
| 2025-02-27 | $4.08 | $4.08 | 176,600 | — | — |
| 2025-02-26 | $4.26 | $4.26 | 164,700 | — | — |
| 2025-02-25 | $4.14 | $4.14 | 197,300 | — | — |
| 2025-02-24 | $4.16 | $4.16 | 151,500 | — | — |
| 2025-02-21 | $4.29 | $4.29 | 147,600 | — | — |
| 2025-02-20 | $4.34 | $4.34 | 157,700 | — | — |
| 2025-02-19 | $4.51 | $4.51 | 189,300 | — | — |
| 2025-02-18 | $4.59 | $4.59 | 194,300 | — | — |
| 2025-02-14 | $4.53 | $4.53 | 112,300 | — | — |
| 2025-02-13 | $4.49 | $4.49 | 123,400 | — | — |
| 2025-02-12 | $4.50 | $4.50 | 202,900 | — | — |
| 2025-02-11 | $4.33 | $4.33 | 221,600 | — | — |
| 2025-02-10 | $4.52 | $4.52 | 255,800 | — | — |
| 2025-02-07 | $4.70 | $4.70 | 375,400 | — | — |
| 2025-02-06 | $4.75 | $4.75 | 209,200 | — | — |
| 2025-02-05 | $4.71 | $4.71 | 150,100 | — | — |
| 2025-02-04 | $4.67 | $4.67 | 229,100 | — | — |
| 2025-02-03 | $4.46 | $4.46 | 173,100 | — | — |
| 2025-01-31 | $4.52 | $4.52 | 282,000 | — | — |
| 2025-01-30 | $4.78 | $4.78 | 247,700 | — | — |
| 2025-01-29 | $4.74 | $4.74 | 300,300 | — | — |
| 2025-01-28 | $4.75 | $4.75 | 399,500 | — | — |
| 2025-01-27 | $4.66 | $4.66 | 452,800 | — | — |
| 2025-01-24 | $4.43 | $4.43 | 230,500 | — | — |
| 2025-01-23 | $4.25 | $4.25 | 127,300 | — | — |
| 2025-01-22 | $4.21 | $4.21 | 227,100 | — | — |
| 2025-01-21 | $4.09 | $4.09 | 150,700 | — | — |
| 2025-01-17 | $4.02 | $4.02 | 151,400 | — | — |
| 2025-01-16 | $4.03 | $4.03 | 232,700 | — | — |
| 2025-01-15 | $4.05 | $4.05 | 990,900 | — | — |
| 2025-01-14 | $3.71 | $3.71 | 368,400 | — | — |
| 2025-01-13 | $3.89 | $3.89 | 391,400 | — | — |
| 2025-01-10 | $4.04 | $4.04 | 234,000 | — | — |
| 2025-01-08 | $4.30 | $4.30 | 258,600 | — | — |
| 2025-01-07 | $4.51 | $4.51 | 208,900 | — | — |
| 2025-01-06 | $4.64 | $4.64 | 280,100 | — | — |
| 2025-01-03 | $4.83 | $4.83 | 659,000 | — | — |
| 2025-01-02 | $4.29 | $4.29 | 540,300 | — | — |