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
- 2009-10-07 to 2026-09-03
- 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 | $3.21 | $3.21 | 80,900 | — | — |
| 2025-12-30 | $3.13 | $3.13 | 65,100 | — | — |
| 2025-12-29 | $2.85 | $2.85 | 27,000 | — | — |
| 2025-12-26 | $2.76 | $2.76 | 17,100 | — | — |
| 2025-12-24 | $2.63 | $2.63 | 19,200 | — | — |
| 2025-12-23 | $2.61 | $2.61 | 9,700 | — | — |
| 2025-12-22 | $2.60 | $2.60 | 30,700 | — | — |
| 2025-12-19 | $2.74 | $2.74 | 11,200 | — | — |
| 2025-12-18 | $2.78 | $2.78 | 7,100 | — | — |
| 2025-12-17 | $2.79 | $2.79 | 4,300 | — | — |
| 2025-12-16 | $2.78 | $2.78 | 22,200 | — | — |
| 2025-12-15 | $2.84 | $2.84 | 80,400 | — | — |
| 2025-12-12 | $2.80 | $2.80 | 34,400 | — | — |
| 2025-12-11 | $2.63 | $2.63 | 62,400 | — | — |
| 2025-12-10 | $2.55 | $2.55 | 27,700 | — | — |
| 2025-12-09 | $2.57 | $2.57 | 18,400 | — | — |
| 2025-12-08 | $2.43 | $2.43 | 56,600 | — | — |
| 2025-12-05 | $2.35 | $2.35 | 88,400 | — | — |
| 2025-12-04 | $1.89 | $1.89 | 52,300 | — | — |
| 2025-12-03 | $1.90 | $1.90 | 239,400 | — | — |
| 2025-12-02 | $2.46 | $2.46 | 1,103,200 | — | — |
| 2025-12-01 | $2.43 | $2.43 | 19,700 | — | — |
| 2025-11-28 | $2.61 | $2.61 | 10,900 | — | — |
| 2025-11-26 | $2.46 | $2.46 | 13,900 | — | — |
| 2025-11-25 | $2.44 | $2.44 | 35,300 | — | — |
| 2025-11-24 | $2.29 | $2.29 | 11,600 | — | — |
| 2025-11-21 | $2.19 | $2.19 | 11,100 | — | — |
| 2025-11-20 | $2.14 | $2.14 | 16,700 | — | — |
| 2025-11-19 | $2.12 | $2.12 | 9,200 | — | — |
| 2025-11-18 | $1.93 | $1.93 | 33,000 | — | — |
| 2025-11-17 | $1.66 | $1.66 | 25,200 | — | — |
| 2025-11-14 | $1.58 | $1.58 | 37,300 | — | — |
| 2025-11-13 | $1.82 | $1.82 | 138,600 | — | — |
| 2025-11-12 | $2.47 | $2.47 | 51,400 | — | — |
| 2025-11-11 | $2.30 | $2.30 | 5,800 | — | — |
| 2025-11-10 | $2.42 | $2.42 | 9,400 | — | — |
| 2025-11-07 | $2.40 | $2.40 | 4,500 | — | — |
| 2025-11-06 | $2.46 | $2.46 | 5,600 | — | — |
| 2025-11-05 | $2.52 | $2.52 | 6,300 | — | — |
| 2025-11-04 | $2.49 | $2.49 | 14,500 | — | — |
| 2025-11-03 | $2.47 | $2.47 | 12,800 | — | — |
| 2025-10-31 | $2.49 | $2.49 | 5,000 | — | — |
| 2025-10-30 | $2.49 | $2.49 | 5,100 | — | — |
| 2025-10-29 | $2.49 | $2.49 | 10,200 | — | — |
| 2025-10-28 | $2.46 | $2.46 | 5,400 | — | — |
| 2025-10-27 | $2.45 | $2.45 | 10,700 | — | — |
| 2025-10-24 | $2.47 | $2.47 | 4,300 | — | — |
| 2025-10-23 | $2.47 | $2.47 | 10,500 | — | — |
| 2025-10-22 | $2.35 | $2.35 | 15,400 | — | — |
| 2025-10-21 | $2.47 | $2.47 | 10,400 | — | — |
| 2025-10-20 | $2.48 | $2.48 | 12,800 | — | — |
| 2025-10-17 | $2.45 | $2.45 | 15,000 | — | — |
| 2025-10-16 | $2.47 | $2.47 | 18,800 | — | — |
| 2025-10-15 | $2.57 | $2.57 | 20,600 | — | — |
| 2025-10-14 | $2.68 | $2.68 | 12,400 | — | — |
| 2025-10-13 | $2.72 | $2.72 | 1,700 | — | — |
| 2025-10-10 | $2.68 | $2.68 | 11,700 | — | — |
| 2025-10-09 | $2.76 | $2.76 | 5,500 | — | — |
| 2025-10-08 | $2.74 | $2.74 | 10,700 | — | — |
| 2025-10-07 | $2.76 | $2.76 | 21,200 | — | — |
| 2025-10-06 | $2.69 | $2.69 | 17,500 | — | — |
| 2025-10-03 | $2.77 | $2.77 | 9,000 | — | — |
| 2025-10-02 | $2.84 | $2.84 | 7,400 | — | — |
| 2025-10-01 | $2.77 | $2.77 | 7,400 | — | — |
| 2025-09-30 | $2.80 | $2.80 | 36,000 | — | — |
| 2025-09-29 | $2.72 | $2.72 | 19,600 | — | — |
| 2025-09-26 | $2.72 | $2.72 | 6,600 | — | — |
| 2025-09-25 | $2.80 | $2.80 | 14,800 | — | — |
| 2025-09-24 | $2.75 | $2.75 | 5,300 | — | — |
| 2025-09-23 | $2.70 | $2.70 | 4,300 | — | — |
| 2025-09-22 | $2.66 | $2.66 | 21,100 | — | — |
| 2025-09-19 | $2.70 | $2.70 | 8,400 | — | — |
| 2025-09-18 | $2.81 | $2.81 | 26,000 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 9,400 | — | — |
| 2025-09-16 | $2.92 | $2.92 | 5,800 | — | — |
| 2025-09-15 | $2.93 | $2.93 | 38,200 | — | — |
| 2025-09-12 | $2.83 | $2.83 | 16,800 | — | — |
| 2025-09-11 | $2.85 | $2.85 | 30,900 | — | — |
| 2025-09-10 | $2.88 | $2.88 | 528,900 | — | — |
| 2025-09-09 | $2.96 | $2.96 | 59,800 | — | — |
| 2025-09-08 | $2.75 | $2.75 | 6,600 | — | — |
| 2025-09-05 | $2.88 | $2.88 | 49,800 | — | — |
| 2025-09-04 | $2.80 | $2.80 | 8,400 | — | — |
| 2025-09-03 | $2.87 | $2.87 | 21,200 | — | — |
| 2025-09-02 | $2.92 | $2.92 | 16,100 | — | — |
| 2025-08-29 | $2.70 | $2.70 | 4,900 | — | — |
| 2025-08-28 | $2.87 | $2.87 | 31,000 | — | — |
| 2025-08-27 | $2.85 | $2.85 | 6,800 | — | — |
| 2025-08-26 | $2.91 | $2.91 | 23,300 | — | — |
| 2025-08-25 | $2.85 | $2.85 | 16,800 | — | — |
| 2025-08-22 | $2.82 | $2.82 | 16,200 | — | — |
| 2025-08-21 | $2.85 | $2.85 | 8,400 | — | — |
| 2025-08-20 | $2.87 | $2.87 | 19,100 | — | — |
| 2025-08-19 | $2.81 | $2.81 | 9,500 | — | — |
| 2025-08-18 | $2.87 | $2.87 | 8,300 | — | — |
| 2025-08-15 | $2.83 | $2.83 | 15,900 | — | — |
| 2025-08-14 | $2.78 | $2.78 | 12,700 | — | — |
| 2025-08-13 | $2.89 | $2.89 | 39,000 | — | — |
| 2025-08-12 | $2.88 | $2.88 | 15,600 | — | — |
| 2025-08-11 | $2.83 | $2.83 | 17,700 | — | — |
| 2025-08-08 | $2.77 | $2.77 | 26,000 | — | — |
| 2025-08-07 | $2.77 | $2.77 | 51,100 | — | — |
| 2025-08-06 | $2.73 | $2.73 | 86,200 | — | — |
| 2025-08-05 | $2.70 | $2.70 | 49,700 | — | — |
| 2025-08-04 | $2.82 | $2.82 | 27,800 | — | — |
| 2025-08-01 | $2.73 | $2.73 | 57,800 | — | — |
| 2025-07-31 | $2.67 | $2.67 | 922,300 | — | — |
| 2025-07-30 | $2.35 | $2.35 | 46,400 | — | — |
| 2025-07-29 | $2.66 | $2.66 | 11,100 | — | — |
| 2025-07-28 | $2.67 | $2.67 | 21,100 | — | — |
| 2025-07-25 | $2.73 | $2.73 | 52,900 | — | — |
| 2025-07-24 | $2.83 | $2.83 | 42,300 | — | — |
| 2025-07-23 | $2.79 | $2.79 | 70,100 | — | — |
| 2025-07-22 | $2.74 | $2.74 | 58,000 | — | — |
| 2025-07-21 | $2.81 | $2.81 | 85,800 | — | — |
| 2025-07-18 | $2.82 | $2.82 | 106,600 | — | — |
| 2025-07-17 | $2.99 | $2.99 | 98,000 | — | — |
| 2025-07-16 | $3.06 | $3.06 | 579,400 | — | — |
| 2025-07-15 | $3.01 | $3.01 | 98,900 | — | — |
| 2025-07-14 | $2.94 | $2.94 | 51,800 | — | — |
| 2025-07-11 | $2.92 | $2.92 | 120,700 | — | — |
| 2025-07-10 | $3.31 | $3.31 | 339,100 | — | — |
| 2025-07-09 | $3.61 | $3.61 | 694,500 | — | — |
| 2025-07-08 | $3.11 | $3.11 | 110,600 | — | — |
| 2025-07-07 | $3.22 | $3.22 | 631,000 | — | — |
| 2025-07-03 | $3.28 | $3.28 | 28,983,000 | — | — |
| 2025-07-02 | $2.67 | $2.67 | 3,920,200 | — | — |
| 2025-07-01 | $2.65 | $2.65 | 30,400 | — | — |
| 2025-06-30 | $2.76 | $2.76 | 99,700 | — | — |
| 2025-06-27 | $2.94 | $2.94 | 40,900 | — | — |
| 2025-06-26 | $3.00 | $3.00 | 49,600 | — | — |
| 2025-06-25 | $2.81 | $2.81 | 20,600 | — | — |
| 2025-06-24 | $2.81 | $2.81 | 27,600 | — | — |
| 2025-06-23 | $2.95 | $2.95 | 98,900 | — | — |
| 2025-06-20 | $2.79 | $2.79 | 55,200 | — | — |
| 2025-06-18 | $3.00 | $3.00 | 227,000 | — | — |
| 2025-06-17 | $2.78 | $2.78 | 8,733,000 | — | — |
| 2025-06-16 | $2.36 | $2.36 | 33,500 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 48,300 | — | — |
| 2025-06-12 | $3.05 | $3.05 | 8,600 | — | — |
| 2025-06-11 | $3.21 | $3.21 | 28,400 | — | — |
| 2025-06-10 | $3.04 | $3.04 | 41,100 | — | — |
| 2025-06-09 | $3.11 | $3.11 | 43,700 | — | — |
| 2025-06-06 | $3.40 | $3.40 | 81,900 | — | — |
| 2025-06-05 | $3.00 | $3.00 | 86,100 | — | — |
| 2025-06-04 | $3.49 | $3.49 | 1,292,900 | — | — |
| 2025-06-03 | $4.01 | $4.01 | 242,600 | — | — |
| 2025-06-02 | $4.66 | $4.66 | 1,574,400 | — | — |
| 2025-05-30 | $4.85 | $4.85 | 121,100 | — | — |
| 2025-05-29 | $1.94 | $1.94 | 1,000 | — | — |
| 2025-05-28 | $1.94 | $1.94 | 1,900 | — | — |
| 2025-05-27 | $1.98 | $1.98 | 4,400 | — | — |
| 2025-05-23 | $2.00 | $2.00 | 600 | — | — |
| 2025-05-22 | $2.00 | $2.00 | 2,100 | — | — |
| 2025-05-21 | $2.05 | $2.05 | 0 | — | — |
| 2025-05-20 | $2.05 | $2.05 | 11,000 | — | — |
| 2025-05-19 | $2.05 | $2.05 | 6,200 | — | — |
| 2025-05-16 | $2.05 | $2.05 | 3,600 | — | — |
| 2025-05-15 | $2.00 | $2.00 | 5,400 | — | — |
| 2025-05-14 | $2.03 | $2.03 | 8,900 | — | — |
| 2025-05-13 | $1.95 | $1.95 | 10,800 | — | — |
| 2025-05-12 | $2.39 | $2.39 | 17,200 | — | — |
| 2025-05-09 | $1.64 | $1.64 | 13,600 | — | — |
| 2025-05-08 | $1.17 | $1.17 | 16,700 | — | — |
| 2025-05-07 | $1.10 | $1.10 | 500 | — | — |
| 2025-05-06 | $1.10 | $1.10 | 1,000 | — | — |
| 2025-05-05 | $1.10 | $1.10 | 600 | — | — |
| 2025-05-02 | $1.06 | $1.06 | 25,000 | — | — |
| 2025-05-01 | $0.95 | $0.95 | 9,900 | — | — |
| 2025-04-30 | $0.92 | $0.92 | 1,300 | — | — |
| 2025-04-29 | $0.92 | $0.92 | 3,000 | — | — |
| 2025-04-28 | $0.92 | $0.92 | 5,600 | — | — |
| 2025-04-25 | $0.90 | $0.90 | 12,800 | — | — |
| 2025-04-24 | $0.90 | $0.90 | 14,900 | — | — |
| 2025-04-23 | $0.93 | $0.93 | 2,100 | — | — |
| 2025-04-22 | $0.93 | $0.93 | 300 | — | — |
| 2025-04-21 | $0.92 | $0.92 | 0 | — | — |
| 2025-04-17 | $0.92 | $0.92 | 800 | — | — |
| 2025-04-16 | $0.90 | $0.90 | 1,100 | — | — |
| 2025-04-15 | $0.90 | $0.90 | 4,100 | — | — |
| 2025-04-14 | $0.91 | $0.91 | 500 | — | — |
| 2025-04-11 | $0.94 | $0.94 | 1,700 | — | — |
| 2025-04-10 | $0.94 | $0.94 | 2,700 | — | — |
| 2025-04-09 | $0.95 | $0.95 | 4,000 | — | — |
| 2025-04-08 | $0.92 | $0.92 | 21,300 | — | — |
| 2025-04-07 | $0.75 | $0.75 | 5,000 | — | — |
| 2025-04-04 | $0.71 | $0.71 | 2,300 | — | — |
| 2025-04-03 | $0.78 | $0.78 | 1,700 | — | — |
| 2025-04-02 | $0.67 | $0.67 | 18,600 | — | — |
| 2025-04-01 | $0.60 | $0.60 | 36,700 | — | — |
| 2025-03-31 | $0.56 | $0.56 | 17,600 | — | — |
| 2025-03-28 | $0.52 | $0.52 | 0 | — | — |
| 2025-03-27 | $0.52 | $0.52 | 7,300 | — | — |
| 2025-03-26 | $0.50 | $0.50 | 7,100 | — | — |
| 2025-03-25 | $0.49 | $0.49 | 0 | — | — |
| 2025-03-24 | $0.49 | $0.49 | 1,100 | — | — |
| 2025-03-21 | $0.48 | $0.48 | 9,000 | — | — |
| 2025-03-20 | $0.47 | $0.47 | 4,800 | — | — |
| 2025-03-19 | $0.44 | $0.44 | 7,400 | — | — |
| 2025-03-18 | $0.44 | $0.44 | 7,700 | — | — |
| 2025-03-17 | $0.45 | $0.45 | 0 | — | — |
| 2025-03-14 | $0.45 | $0.45 | 400 | — | — |
| 2025-03-13 | $0.47 | $0.47 | 4,400 | — | — |
| 2025-03-12 | $0.47 | $0.47 | 200 | — | — |
| 2025-03-11 | $0.50 | $0.50 | 10,900 | — | — |
| 2025-03-10 | $0.45 | $0.45 | 104,400 | — | — |
| 2025-03-07 | $0.70 | $0.70 | 4,100 | — | — |
| 2025-03-06 | $0.64 | $0.64 | 2,400 | — | — |
| 2025-03-05 | $0.63 | $0.63 | 12,000 | — | — |
| 2025-03-04 | $0.55 | $0.55 | 26,600 | — | — |
| 2025-03-03 | $0.62 | $0.62 | 36,600 | — | — |
| 2025-02-28 | $0.78 | $0.78 | 17,200 | — | — |
| 2025-02-27 | $0.74 | $0.74 | 8,800 | — | — |
| 2025-02-26 | $0.74 | $0.74 | 105,500 | — | — |
| 2025-02-25 | $0.38 | $0.38 | 40,300 | — | — |
| 2025-02-24 | $0.47 | $0.47 | 27,600 | — | — |
| 2025-02-21 | $0.47 | $0.47 | 2,300 | — | — |
| 2025-02-20 | $0.48 | $0.48 | 8,000 | — | — |
| 2025-02-19 | $0.52 | $0.52 | 9,000 | — | — |
| 2025-02-18 | $0.55 | $0.55 | 14,400 | — | — |
| 2025-02-14 | $0.66 | $0.66 | 0 | — | — |
| 2025-02-13 | $0.66 | $0.66 | 4,600 | — | — |
| 2025-02-12 | $0.62 | $0.62 | 1,100 | — | — |
| 2025-02-11 | $0.57 | $0.57 | 200 | — | — |
| 2025-02-10 | $0.58 | $0.58 | 9,700 | — | — |
| 2025-02-07 | $0.40 | $0.40 | 300 | — | — |
| 2025-02-06 | $0.44 | $0.44 | 400 | — | — |
| 2025-02-05 | $0.42 | $0.42 | 10,700 | — | — |
| 2025-02-04 | $0.33 | $0.33 | 27,500 | — | — |
| 2025-02-03 | $0.27 | $0.27 | 5,700 | — | — |
| 2025-01-31 | $0.29 | $0.29 | 18,400 | — | — |
| 2025-01-30 | $0.28 | $0.28 | 13,500 | — | — |
| 2025-01-29 | $0.22 | $0.22 | 2,000 | — | — |
| 2025-01-28 | $0.26 | $0.26 | 0 | — | — |
| 2025-01-27 | $0.26 | $0.26 | 8,100 | — | — |
| 2025-01-24 | $0.25 | $0.25 | 300 | — | — |
| 2025-01-23 | $0.28 | $0.28 | 2,100 | — | — |
| 2025-01-22 | $0.26 | $0.26 | 10,400 | — | — |
| 2025-01-21 | $0.35 | $0.35 | 0 | — | — |
| 2025-01-17 | $0.35 | $0.35 | 4,600 | — | — |
| 2025-01-16 | $0.36 | $0.36 | 2,100 | — | — |
| 2025-01-15 | $0.35 | $0.35 | 19,500 | — | — |
| 2025-01-14 | $0.38 | $0.38 | 11,800 | — | — |
| 2025-01-13 | $0.48 | $0.48 | 2,500 | — | — |
| 2025-01-10 | $0.50 | $0.50 | 1,400 | — | — |
| 2025-01-08 | $0.50 | $0.50 | 13,100 | — | — |
| 2025-01-07 | $0.53 | $0.53 | 11,100 | — | — |
| 2025-01-06 | $0.54 | $0.54 | 45,200 | — | — |
| 2025-01-03 | $0.51 | $0.51 | 109,800 | — | — |
| 2025-01-02 | $0.24 | $0.24 | 33,400 | — | — |