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
- 2011-11-17 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 | $3.66 | $3.66 | 457,000 | — | — |
| 2025-12-30 | $3.58 | $3.58 | 234,400 | — | — |
| 2025-12-29 | $3.58 | $3.58 | 720,600 | — | — |
| 2025-12-26 | $3.74 | $3.74 | 447,300 | — | — |
| 2025-12-24 | $3.67 | $3.67 | 204,600 | — | — |
| 2025-12-23 | $3.60 | $3.60 | 423,600 | — | — |
| 2025-12-22 | $3.62 | $3.62 | 400,000 | — | — |
| 2025-12-19 | $3.54 | $3.54 | 488,100 | — | — |
| 2025-12-18 | $3.32 | $3.32 | 420,200 | — | — |
| 2025-12-17 | $3.43 | $3.43 | 1,299,700 | — | — |
| 2025-12-16 | $3.51 | $3.51 | 1,194,100 | — | — |
| 2025-12-15 | $3.32 | $3.32 | 2,433,000 | — | — |
| 2025-12-12 | $2.93 | $2.93 | 186,500 | — | — |
| 2025-12-11 | $2.94 | $2.94 | 178,400 | — | — |
| 2025-12-10 | $2.94 | $2.94 | 237,000 | — | — |
| 2025-12-09 | $2.84 | $2.84 | 199,300 | — | — |
| 2025-12-08 | $2.89 | $2.89 | 255,200 | — | — |
| 2025-12-05 | $2.83 | $2.83 | 286,200 | — | — |
| 2025-12-04 | $2.75 | $2.75 | 589,100 | — | — |
| 2025-12-03 | $2.69 | $2.69 | 633,600 | — | — |
| 2025-12-02 | $2.57 | $2.57 | 189,000 | — | — |
| 2025-12-01 | $2.72 | $2.72 | 331,200 | — | — |
| 2025-11-28 | $2.82 | $2.82 | 243,700 | — | — |
| 2025-11-26 | $2.76 | $2.76 | 294,800 | — | — |
| 2025-11-25 | $2.69 | $2.69 | 219,600 | — | — |
| 2025-11-24 | $2.55 | $2.55 | 308,300 | — | — |
| 2025-11-21 | $2.59 | $2.59 | 180,700 | — | — |
| 2025-11-20 | $2.53 | $2.53 | 335,500 | — | — |
| 2025-11-19 | $2.60 | $2.60 | 326,400 | — | — |
| 2025-11-18 | $2.67 | $2.67 | 334,400 | — | — |
| 2025-11-17 | $2.61 | $2.61 | 505,100 | — | — |
| 2025-11-14 | $2.62 | $2.62 | 435,000 | — | — |
| 2025-11-13 | $2.49 | $2.49 | 672,900 | — | — |
| 2025-11-12 | $2.62 | $2.62 | 217,700 | — | — |
| 2025-11-11 | $2.68 | $2.68 | 233,500 | — | — |
| 2025-11-10 | $2.59 | $2.59 | 230,800 | — | — |
| 2025-11-07 | $2.61 | $2.61 | 186,800 | — | — |
| 2025-11-06 | $2.52 | $2.52 | 286,500 | — | — |
| 2025-11-05 | $2.48 | $2.48 | 295,200 | — | — |
| 2025-11-04 | $2.47 | $2.47 | 540,500 | — | — |
| 2025-11-03 | $2.44 | $2.44 | 533,100 | — | — |
| 2025-10-31 | $2.56 | $2.56 | 290,800 | — | — |
| 2025-10-30 | $2.57 | $2.57 | 400,100 | — | — |
| 2025-10-29 | $2.52 | $2.52 | 380,600 | — | — |
| 2025-10-28 | $2.56 | $2.56 | 225,900 | — | — |
| 2025-10-27 | $2.57 | $2.57 | 376,700 | — | — |
| 2025-10-24 | $2.51 | $2.51 | 365,800 | — | — |
| 2025-10-23 | $2.52 | $2.52 | 552,500 | — | — |
| 2025-10-22 | $2.54 | $2.54 | 625,400 | — | — |
| 2025-10-21 | $2.77 | $2.77 | 386,100 | — | — |
| 2025-10-20 | $2.76 | $2.76 | 579,900 | — | — |
| 2025-10-17 | $2.70 | $2.70 | 355,100 | — | — |
| 2025-10-16 | $2.74 | $2.74 | 728,600 | — | — |
| 2025-10-15 | $2.82 | $2.82 | 391,300 | — | — |
| 2025-10-14 | $2.73 | $2.73 | 489,600 | — | — |
| 2025-10-13 | $2.80 | $2.80 | 416,800 | — | — |
| 2025-10-10 | $2.71 | $2.71 | 768,900 | — | — |
| 2025-10-09 | $2.80 | $2.80 | 648,800 | — | — |
| 2025-10-08 | $2.91 | $2.91 | 651,100 | — | — |
| 2025-10-07 | $3.05 | $3.05 | 851,900 | — | — |
| 2025-10-06 | $3.11 | $3.11 | 1,536,300 | — | — |
| 2025-10-03 | $2.75 | $2.75 | 1,002,200 | — | — |
| 2025-10-02 | $2.80 | $2.80 | 2,689,100 | — | — |
| 2025-10-01 | $2.56 | $2.56 | 7,353,100 | — | — |
| 2025-09-30 | $3.70 | $3.70 | 2,405,700 | — | — |
| 2025-09-29 | $3.90 | $3.90 | 2,477,000 | — | — |
| 2025-09-26 | $3.91 | $3.91 | 1,215,100 | — | — |
| 2025-09-25 | $3.75 | $3.75 | 1,210,500 | — | — |
| 2025-09-24 | $3.69 | $3.69 | 822,200 | — | — |
| 2025-09-23 | $3.65 | $3.65 | 1,458,400 | — | — |
| 2025-09-22 | $4.00 | $4.00 | 1,492,800 | — | — |
| 2025-09-19 | $3.67 | $3.67 | 731,900 | — | — |
| 2025-09-18 | $3.56 | $3.56 | 593,000 | — | — |
| 2025-09-17 | $3.44 | $3.44 | 532,300 | — | — |
| 2025-09-16 | $3.43 | $3.43 | 1,474,500 | — | — |
| 2025-09-15 | $3.55 | $3.55 | 1,006,000 | — | — |
| 2025-09-12 | $3.89 | $3.89 | 767,000 | — | — |
| 2025-09-11 | $3.83 | $3.83 | 809,600 | — | — |
| 2025-09-10 | $3.86 | $3.86 | 1,451,800 | — | — |
| 2025-09-09 | $3.59 | $3.59 | 1,549,600 | — | — |
| 2025-09-08 | $3.60 | $3.60 | 2,429,500 | — | — |
| 2025-09-05 | $3.71 | $3.71 | 6,434,500 | — | — |
| 2025-09-04 | $2.84 | $2.84 | 1,369,700 | — | — |
| 2025-09-03 | $2.95 | $2.95 | 1,206,400 | — | — |
| 2025-09-02 | $2.98 | $2.98 | 2,348,400 | — | — |
| 2025-08-29 | $2.58 | $2.58 | 1,224,100 | — | — |
| 2025-08-28 | $2.42 | $2.42 | 893,200 | — | — |
| 2025-08-27 | $2.34 | $2.34 | 500,400 | — | — |
| 2025-08-26 | $2.35 | $2.35 | 891,100 | — | — |
| 2025-08-25 | $2.29 | $2.29 | 515,900 | — | — |
| 2025-08-22 | $2.27 | $2.27 | 342,600 | — | — |
| 2025-08-21 | $2.24 | $2.24 | 595,800 | — | — |
| 2025-08-20 | $2.05 | $2.05 | 427,200 | — | — |
| 2025-08-19 | $2.19 | $2.19 | 309,100 | — | — |
| 2025-08-18 | $2.25 | $2.25 | 639,400 | — | — |
| 2025-08-15 | $2.12 | $2.12 | 955,500 | — | — |
| 2025-08-14 | $1.96 | $1.96 | 128,300 | — | — |
| 2025-08-13 | $1.93 | $1.93 | 237,500 | — | — |
| 2025-08-12 | $2.01 | $2.01 | 423,800 | — | — |
| 2025-08-11 | $1.92 | $1.92 | 209,700 | — | — |
| 2025-08-08 | $1.82 | $1.82 | 115,300 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 84,300 | — | — |
| 2025-08-06 | $1.88 | $1.88 | 107,800 | — | — |
| 2025-08-05 | $1.91 | $1.91 | 115,500 | — | — |
| 2025-08-04 | $1.88 | $1.88 | 96,200 | — | — |
| 2025-08-01 | $1.81 | $1.81 | 120,000 | — | — |
| 2025-07-31 | $1.85 | $1.85 | 112,400 | — | — |
| 2025-07-30 | $1.84 | $1.84 | 173,800 | — | — |
| 2025-07-29 | $1.89 | $1.89 | 236,600 | — | — |
| 2025-07-28 | $1.98 | $1.98 | 88,300 | — | — |
| 2025-07-25 | $1.97 | $1.97 | 143,600 | — | — |
| 2025-07-24 | $1.94 | $1.94 | 127,500 | — | — |
| 2025-07-23 | $1.93 | $1.93 | 219,400 | — | — |
| 2025-07-22 | $1.97 | $1.97 | 214,400 | — | — |
| 2025-07-21 | $1.89 | $1.89 | 193,200 | — | — |
| 2025-07-18 | $1.95 | $1.95 | 213,200 | — | — |
| 2025-07-17 | $1.93 | $1.93 | 237,600 | — | — |
| 2025-07-16 | $1.97 | $1.97 | 223,700 | — | — |
| 2025-07-15 | $1.94 | $1.94 | 150,100 | — | — |
| 2025-07-14 | $1.96 | $1.96 | 124,500 | — | — |
| 2025-07-11 | $1.89 | $1.89 | 438,300 | — | — |
| 2025-07-10 | $1.99 | $1.99 | 207,700 | — | — |
| 2025-07-09 | $1.99 | $1.99 | 229,300 | — | — |
| 2025-07-08 | $1.93 | $1.93 | 209,500 | — | — |
| 2025-07-07 | $1.91 | $1.91 | 631,300 | — | — |
| 2025-07-03 | $1.88 | $1.88 | 181,000 | — | — |
| 2025-07-02 | $1.83 | $1.83 | 85,800 | — | — |
| 2025-07-01 | $1.82 | $1.82 | 186,900 | — | — |
| 2025-06-30 | $1.86 | $1.86 | 211,700 | — | — |
| 2025-06-27 | $1.82 | $1.82 | 168,700 | — | — |
| 2025-06-26 | $1.85 | $1.85 | 136,400 | — | — |
| 2025-06-25 | $1.80 | $1.80 | 136,500 | — | — |
| 2025-06-24 | $1.79 | $1.79 | 331,000 | — | — |
| 2025-06-23 | $1.71 | $1.71 | 246,600 | — | — |
| 2025-06-20 | $1.78 | $1.78 | 182,600 | — | — |
| 2025-06-18 | $1.81 | $1.81 | 129,300 | — | — |
| 2025-06-17 | $1.83 | $1.83 | 241,100 | — | — |
| 2025-06-16 | $1.84 | $1.84 | 159,300 | — | — |
| 2025-06-13 | $1.85 | $1.85 | 242,600 | — | — |
| 2025-06-12 | $1.96 | $1.96 | 484,200 | — | — |
| 2025-06-11 | $2.10 | $2.10 | 324,900 | — | — |
| 2025-06-10 | $2.08 | $2.08 | 254,800 | — | — |
| 2025-06-09 | $2.13 | $2.13 | 436,700 | — | — |
| 2025-06-06 | $2.00 | $2.00 | 327,600 | — | — |
| 2025-06-05 | $1.88 | $1.88 | 198,700 | — | — |
| 2025-06-04 | $1.85 | $1.85 | 120,100 | — | — |
| 2025-06-03 | $1.84 | $1.84 | 180,100 | — | — |
| 2025-06-02 | $1.84 | $1.84 | 121,100 | — | — |
| 2025-05-30 | $1.89 | $1.89 | 110,200 | — | — |
| 2025-05-29 | $1.95 | $1.95 | 213,200 | — | — |
| 2025-05-28 | $1.90 | $1.90 | 364,200 | — | — |
| 2025-05-27 | $1.83 | $1.83 | 195,400 | — | — |
| 2025-05-23 | $1.78 | $1.78 | 146,100 | — | — |
| 2025-05-22 | $1.73 | $1.73 | 155,900 | — | — |
| 2025-05-21 | $1.70 | $1.70 | 129,400 | — | — |
| 2025-05-20 | $1.75 | $1.75 | 198,500 | — | — |
| 2025-05-19 | $1.76 | $1.76 | 300,600 | — | — |
| 2025-05-16 | $1.81 | $1.81 | 325,900 | — | — |
| 2025-05-15 | $1.78 | $1.78 | 207,100 | — | — |
| 2025-05-14 | $1.66 | $1.66 | 104,200 | — | — |
| 2025-05-13 | $1.74 | $1.74 | 171,600 | — | — |
| 2025-05-12 | $1.65 | $1.65 | 154,300 | — | — |
| 2025-05-09 | $1.69 | $1.69 | 116,100 | — | — |
| 2025-05-08 | $1.69 | $1.69 | 162,000 | — | — |
| 2025-05-07 | $1.72 | $1.72 | 120,600 | — | — |
| 2025-05-06 | $1.74 | $1.74 | 130,400 | — | — |
| 2025-05-05 | $1.78 | $1.78 | 63,000 | — | — |
| 2025-05-02 | $1.83 | $1.83 | 205,200 | — | — |
| 2025-05-01 | $1.75 | $1.75 | 102,600 | — | — |
| 2025-04-30 | $1.77 | $1.77 | 180,500 | — | — |
| 2025-04-29 | $1.75 | $1.75 | 134,900 | — | — |
| 2025-04-28 | $1.68 | $1.68 | 64,400 | — | — |
| 2025-04-25 | $1.64 | $1.64 | 68,300 | — | — |
| 2025-04-24 | $1.66 | $1.66 | 204,300 | — | — |
| 2025-04-23 | $1.58 | $1.58 | 150,400 | — | — |
| 2025-04-22 | $1.53 | $1.53 | 212,200 | — | — |
| 2025-04-21 | $1.50 | $1.50 | 246,100 | — | — |
| 2025-04-17 | $1.53 | $1.53 | 130,000 | — | — |
| 2025-04-16 | $1.50 | $1.50 | 169,800 | — | — |
| 2025-04-15 | $1.52 | $1.52 | 163,500 | — | — |
| 2025-04-14 | $1.57 | $1.57 | 199,000 | — | — |
| 2025-04-11 | $1.46 | $1.46 | 82,500 | — | — |
| 2025-04-10 | $1.41 | $1.41 | 134,500 | — | — |
| 2025-04-09 | $1.45 | $1.45 | 290,600 | — | — |
| 2025-04-08 | $1.43 | $1.43 | 375,000 | — | — |
| 2025-04-07 | $1.47 | $1.47 | 239,400 | — | — |
| 2025-04-04 | $1.52 | $1.52 | 281,900 | — | — |
| 2025-04-03 | $1.52 | $1.52 | 230,600 | — | — |
| 2025-04-02 | $1.61 | $1.61 | 149,000 | — | — |
| 2025-04-01 | $1.54 | $1.54 | 183,100 | — | — |
| 2025-03-31 | $1.56 | $1.56 | 319,200 | — | — |
| 2025-03-28 | $1.61 | $1.61 | 234,200 | — | — |
| 2025-03-27 | $1.73 | $1.73 | 241,300 | — | — |
| 2025-03-26 | $1.68 | $1.68 | 155,100 | — | — |
| 2025-03-25 | $1.75 | $1.75 | 451,600 | — | — |
| 2025-03-24 | $1.72 | $1.72 | 778,700 | — | — |
| 2025-03-21 | $1.71 | $1.71 | 131,100 | — | — |
| 2025-03-20 | $1.70 | $1.70 | 169,300 | — | — |
| 2025-03-19 | $1.72 | $1.72 | 210,100 | — | — |
| 2025-03-18 | $1.72 | $1.72 | 201,800 | — | — |
| 2025-03-17 | $1.75 | $1.75 | 415,900 | — | — |
| 2025-03-14 | $1.67 | $1.67 | 159,300 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 459,300 | — | — |
| 2025-03-12 | $1.73 | $1.73 | 410,900 | — | — |
| 2025-03-11 | $1.73 | $1.73 | 584,800 | — | — |
| 2025-03-10 | $1.74 | $1.74 | 1,813,100 | — | — |
| 2025-03-07 | $1.54 | $1.54 | 256,100 | — | — |
| 2025-03-06 | $1.52 | $1.52 | 199,500 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 217,100 | — | — |
| 2025-03-04 | $1.53 | $1.53 | 308,800 | — | — |
| 2025-03-03 | $1.52 | $1.52 | 215,700 | — | — |
| 2025-02-28 | $1.57 | $1.57 | 161,100 | — | — |
| 2025-02-27 | $1.57 | $1.57 | 252,600 | — | — |
| 2025-02-26 | $1.60 | $1.60 | 245,400 | — | — |
| 2025-02-25 | $1.61 | $1.61 | 320,400 | — | — |
| 2025-02-24 | $1.57 | $1.57 | 258,800 | — | — |
| 2025-02-21 | $1.62 | $1.62 | 322,500 | — | — |
| 2025-02-20 | $1.62 | $1.62 | 231,600 | — | — |
| 2025-02-19 | $1.65 | $1.65 | 364,100 | — | — |
| 2025-02-18 | $1.68 | $1.68 | 242,100 | — | — |
| 2025-02-14 | $1.71 | $1.71 | 179,100 | — | — |
| 2025-02-13 | $1.76 | $1.76 | 513,800 | — | — |
| 2025-02-12 | $1.73 | $1.73 | 296,800 | — | — |
| 2025-02-11 | $1.71 | $1.71 | 366,700 | — | — |
| 2025-02-10 | $1.75 | $1.75 | 155,000 | — | — |
| 2025-02-07 | $1.79 | $1.79 | 273,700 | — | — |
| 2025-02-06 | $1.83 | $1.83 | 387,800 | — | — |
| 2025-02-05 | $1.87 | $1.87 | 286,400 | — | — |
| 2025-02-04 | $1.84 | $1.84 | 336,100 | — | — |
| 2025-02-03 | $1.83 | $1.83 | 272,300 | — | — |
| 2025-01-31 | $1.82 | $1.82 | 280,700 | — | — |
| 2025-01-30 | $1.78 | $1.78 | 144,100 | — | — |
| 2025-01-29 | $1.74 | $1.74 | 264,900 | — | — |
| 2025-01-28 | $1.79 | $1.79 | 165,100 | — | — |
| 2025-01-27 | $1.80 | $1.80 | 242,400 | — | — |
| 2025-01-24 | $1.82 | $1.82 | 231,000 | — | — |
| 2025-01-23 | $1.82 | $1.82 | 408,200 | — | — |
| 2025-01-22 | $1.81 | $1.81 | 474,700 | — | — |
| 2025-01-21 | $1.86 | $1.86 | 273,200 | — | — |
| 2025-01-17 | $1.87 | $1.87 | 313,300 | — | — |
| 2025-01-16 | $1.91 | $1.91 | 195,000 | — | — |
| 2025-01-15 | $1.88 | $1.88 | 431,900 | — | — |
| 2025-01-14 | $1.90 | $1.90 | 444,000 | — | — |
| 2025-01-13 | $1.97 | $1.97 | 386,100 | — | — |
| 2025-01-10 | $2.03 | $2.03 | 413,500 | — | — |
| 2025-01-08 | $2.08 | $2.08 | 884,200 | — | — |
| 2025-01-07 | $2.15 | $2.15 | 825,800 | — | — |
| 2025-01-06 | $2.26 | $2.26 | 1,195,500 | — | — |
| 2025-01-03 | $2.23 | $2.23 | 388,500 | — | — |
| 2025-01-02 | $2.12 | $2.12 | 697,000 | — | — |