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
- 2000-07-14 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 | $1.98 | $3.40 | 995,400 | — | — |
| 2025-12-30 | $2.03 | $3.48 | 944,300 | — | — |
| 2025-12-29 | $2.09 | $3.59 | 812,800 | — | — |
| 2025-12-26 | $2.18 | $3.74 | 539,400 | — | — |
| 2025-12-24 | $2.23 | $3.83 | 416,400 | — | — |
| 2025-12-23 | $2.20 | $3.78 | 1,634,000 | — | — |
| 2025-12-22 | $2.38 | $4.08 | 1,746,900 | — | — |
| 2025-12-19 | $2.18 | $3.74 | 4,751,800 | — | — |
| 2025-12-18 | $2.85 | $4.89 | 709,000 | — | — |
| 2025-12-17 | $2.85 | $4.89 | 581,900 | — | — |
| 2025-12-16 | $2.93 | $5.03 | 710,400 | — | — |
| 2025-12-15 | $2.80 | $4.80 | 817,700 | — | — |
| 2025-12-12 | $2.93 | $5.03 | 860,500 | — | — |
| 2025-12-11 | $3.15 | $5.41 | 652,200 | — | — |
| 2025-12-10 | $3.26 | $5.59 | 568,300 | — | — |
| 2025-12-09 | $3.24 | $5.56 | 665,300 | — | — |
| 2025-12-08 | $3.20 | $5.49 | 498,700 | — | — |
| 2025-12-05 | $3.19 | $5.47 | 869,300 | — | — |
| 2025-12-04 | $3.32 | $5.70 | 1,102,400 | — | — |
| 2025-12-03 | $3.10 | $5.32 | 719,400 | — | — |
| 2025-12-02 | $2.89 | $4.96 | 804,900 | — | — |
| 2025-12-01 | $3.03 | $5.20 | 865,300 | — | — |
| 2025-11-28 | $3.25 | $5.58 | 846,300 | — | — |
| 2025-11-26 | $3.39 | $5.82 | 2,183,400 | — | — |
| 2025-11-25 | $3.04 | $5.22 | 2,009,900 | — | — |
| 2025-11-24 | $2.90 | $4.98 | 1,396,900 | — | — |
| 2025-11-21 | $2.87 | $4.92 | 1,907,600 | — | — |
| 2025-11-20 | $2.63 | $4.51 | 1,299,400 | — | — |
| 2025-11-19 | $2.75 | $4.72 | 653,400 | — | — |
| 2025-11-18 | $2.79 | $4.79 | 515,100 | — | — |
| 2025-11-17 | $2.78 | $4.77 | 882,100 | — | — |
| 2025-11-14 | $2.76 | $4.74 | 878,000 | — | — |
| 2025-11-13 | $2.94 | $5.04 | 1,254,100 | — | — |
| 2025-11-12 | $3.26 | $5.59 | 1,763,000 | — | — |
| 2025-11-11 | $3.11 | $5.34 | 671,300 | — | — |
| 2025-11-10 | $3.03 | $5.20 | 760,700 | — | — |
| 2025-11-07 | $2.96 | $5.08 | 817,200 | — | — |
| 2025-11-06 | $2.96 | $5.08 | 720,600 | — | — |
| 2025-11-05 | $3.05 | $5.23 | 867,600 | — | — |
| 2025-11-04 | $2.96 | $5.08 | 851,600 | — | — |
| 2025-11-03 | $3.19 | $5.47 | 948,700 | — | — |
| 2025-10-31 | $3.26 | $5.59 | 1,448,500 | — | — |
| 2025-10-30 | $3.28 | $5.63 | 892,000 | — | — |
| 2025-10-29 | $3.42 | $5.87 | 1,569,700 | — | — |
| 2025-10-28 | $3.58 | $6.14 | 972,200 | — | — |
| 2025-10-27 | $3.80 | $6.52 | 1,198,100 | — | — |
| 2025-10-24 | $3.78 | $6.49 | 1,728,900 | — | — |
| 2025-10-23 | $3.91 | $6.71 | 2,308,700 | — | — |
| 2025-10-22 | $3.70 | $6.35 | 2,768,000 | — | — |
| 2025-10-21 | $3.98 | $6.83 | 2,570,100 | — | — |
| 2025-10-20 | $4.41 | $7.57 | 1,577,100 | — | — |
| 2025-10-17 | $4.30 | $7.38 | 2,908,100 | — | — |
| 2025-10-16 | $4.52 | $7.76 | 4,186,500 | — | — |
| 2025-10-15 | $4.64 | $7.96 | 4,154,800 | — | — |
| 2025-10-14 | $4.43 | $7.60 | 3,198,900 | — | — |
| 2025-10-13 | $4.10 | $7.04 | 2,103,800 | — | — |
| 2025-10-10 | $3.74 | $6.42 | 4,137,400 | — | — |
| 2025-10-09 | $4.19 | $7.19 | 5,083,000 | — | — |
| 2025-10-08 | $3.98 | $6.83 | 4,522,500 | — | — |
| 2025-10-07 | $3.42 | $5.87 | 1,303,800 | — | — |
| 2025-10-06 | $3.57 | $6.13 | 3,659,400 | — | — |
| 2025-10-03 | $3.63 | $6.23 | 3,904,100 | — | — |
| 2025-10-02 | $3.43 | $5.89 | 2,953,700 | — | — |
| 2025-10-01 | $3.20 | $5.49 | 3,374,900 | — | — |
| 2025-09-30 | $2.91 | $4.99 | 2,637,000 | — | — |
| 2025-09-29 | $3.14 | $5.39 | 2,478,000 | — | — |
| 2025-09-26 | $2.99 | $5.13 | 2,722,100 | — | — |
| 2025-09-25 | $3.10 | $5.32 | 4,080,400 | — | — |
| 2025-09-24 | $3.26 | $5.59 | 9,275,100 | — | — |
| 2025-09-23 | $3.41 | $5.85 | 45,720,700 | — | — |
| 2025-09-22 | $2.32 | $3.98 | 13,517,900 | — | — |
| 2025-09-19 | $2.28 | $3.91 | 1,293,300 | — | — |
| 2025-09-18 | $2.29 | $3.93 | 2,107,900 | — | — |
| 2025-09-17 | $2.08 | $3.57 | 604,500 | — | — |
| 2025-09-16 | $2.09 | $3.59 | 328,300 | — | — |
| 2025-09-15 | $2.08 | $3.57 | 594,500 | — | — |
| 2025-09-12 | $2.11 | $3.62 | 520,100 | — | — |
| 2025-09-11 | $2.16 | $3.71 | 480,300 | — | — |
| 2025-09-10 | $2.10 | $3.60 | 528,300 | — | — |
| 2025-09-09 | $2.18 | $3.74 | 405,000 | — | — |
| 2025-09-08 | $2.14 | $3.67 | 406,500 | — | — |
| 2025-09-05 | $2.16 | $3.71 | 319,400 | — | — |
| 2025-09-04 | $2.15 | $3.69 | 487,300 | — | — |
| 2025-09-03 | $2.21 | $3.79 | 479,900 | — | — |
| 2025-09-02 | $2.27 | $3.90 | 582,600 | — | — |
| 2025-08-29 | $2.28 | $3.91 | 386,200 | — | — |
| 2025-08-28 | $2.38 | $4.08 | 528,900 | — | — |
| 2025-08-27 | $2.31 | $3.96 | 634,100 | — | — |
| 2025-08-26 | $2.25 | $3.86 | 625,000 | — | — |
| 2025-08-25 | $2.16 | $3.71 | 640,100 | — | — |
| 2025-08-22 | $2.20 | $3.78 | 468,000 | — | — |
| 2025-08-21 | $2.15 | $3.69 | 316,300 | — | — |
| 2025-08-20 | $2.14 | $3.67 | 444,700 | — | — |
| 2025-08-19 | $2.19 | $3.76 | 647,000 | — | — |
| 2025-08-18 | $2.27 | $3.90 | 869,900 | — | — |
| 2025-08-15 | $2.34 | $4.02 | 618,300 | — | — |
| 2025-08-14 | $2.41 | $4.14 | 978,200 | — | — |
| 2025-08-13 | $2.28 | $3.91 | 910,000 | — | — |
| 2025-08-12 | $2.32 | $3.98 | 875,200 | — | — |
| 2025-08-11 | $2.25 | $3.86 | 773,700 | — | — |
| 2025-08-08 | $2.18 | $3.74 | 559,300 | — | — |
| 2025-08-07 | $2.19 | $3.76 | 579,100 | — | — |
| 2025-08-06 | $2.34 | $4.02 | 700,900 | — | — |
| 2025-08-05 | $2.44 | $4.19 | 1,260,200 | — | — |
| 2025-08-04 | $2.29 | $3.93 | 1,590,700 | — | — |
| 2025-08-01 | $2.12 | $3.64 | 549,900 | — | — |
| 2025-07-31 | $2.10 | $3.60 | 629,300 | — | — |
| 2025-07-30 | $2.16 | $3.71 | 477,800 | — | — |
| 2025-07-29 | $2.21 | $3.79 | 833,300 | — | — |
| 2025-07-28 | $2.38 | $4.08 | 710,900 | — | — |
| 2025-07-25 | $2.35 | $4.03 | 827,400 | — | — |
| 2025-07-24 | $2.52 | $4.32 | 1,099,900 | — | — |
| 2025-07-23 | $2.70 | $4.63 | 1,289,800 | — | — |
| 2025-07-22 | $2.58 | $4.43 | 1,332,900 | — | — |
| 2025-07-21 | $2.30 | $3.95 | 762,900 | — | — |
| 2025-07-18 | $2.21 | $3.79 | 1,551,900 | — | — |
| 2025-07-17 | $2.10 | $3.60 | 667,100 | — | — |
| 2025-07-16 | $2.07 | $3.55 | 498,300 | — | — |
| 2025-07-15 | $2.06 | $3.53 | 614,400 | — | — |
| 2025-07-14 | $2.16 | $3.71 | 677,300 | — | — |
| 2025-07-11 | $2.13 | $3.65 | 394,300 | — | — |
| 2025-07-10 | $2.16 | $3.71 | 626,400 | — | — |
| 2025-07-09 | $2.19 | $3.76 | 1,135,300 | — | — |
| 2025-07-08 | $2.08 | $3.57 | 1,016,700 | — | — |
| 2025-07-07 | $1.93 | $3.31 | 749,200 | — | — |
| 2025-07-03 | $2.01 | $3.45 | 468,000 | — | — |
| 2025-07-02 | $2.01 | $3.45 | 1,292,600 | — | — |
| 2025-07-01 | $1.85 | $3.17 | 1,240,600 | — | — |
| 2025-06-30 | $1.81 | $3.11 | 1,076,400 | — | — |
| 2025-06-27 | $1.75 | $3.00 | 5,992,400 | — | — |
| 2025-06-26 | $1.83 | $3.14 | 941,300 | — | — |
| 2025-06-25 | $1.85 | $3.17 | 694,800 | — | — |
| 2025-06-24 | $1.94 | $3.33 | 485,100 | — | — |
| 2025-06-23 | $1.89 | $3.24 | 1,132,400 | — | — |
| 2025-06-20 | $1.99 | $3.41 | 1,068,300 | — | — |
| 2025-06-18 | $2.07 | $3.55 | 580,900 | — | — |
| 2025-06-17 | $2.07 | $3.55 | 728,600 | — | — |
| 2025-06-16 | $2.05 | $3.52 | 606,800 | — | — |
| 2025-06-13 | $2.05 | $3.52 | 565,900 | — | — |
| 2025-06-12 | $2.12 | $3.64 | 777,700 | — | — |
| 2025-06-11 | $2.09 | $3.59 | 1,325,000 | — | — |
| 2025-06-10 | $2.17 | $3.72 | 892,200 | — | — |
| 2025-06-09 | $2.15 | $3.69 | 724,800 | — | — |
| 2025-06-06 | $2.19 | $3.76 | 1,063,200 | — | — |
| 2025-06-05 | $2.12 | $3.64 | 556,800 | — | — |
| 2025-06-04 | $2.15 | $3.69 | 680,700 | — | — |
| 2025-06-03 | $2.16 | $3.71 | 550,300 | — | — |
| 2025-06-02 | $2.13 | $3.65 | 998,900 | — | — |
| 2025-05-30 | $2.01 | $3.45 | 659,400 | — | — |
| 2025-05-29 | $2.04 | $3.50 | 984,800 | — | — |
| 2025-05-28 | $2.10 | $3.60 | 1,000,500 | — | — |
| 2025-05-27 | $2.13 | $3.65 | 1,285,700 | — | — |
| 2025-05-23 | $2.11 | $3.62 | 941,500 | — | — |
| 2025-05-22 | $2.12 | $3.64 | 1,156,200 | — | — |
| 2025-05-21 | $2.05 | $3.52 | 1,950,500 | — | — |
| 2025-05-20 | $2.24 | $3.84 | 2,188,300 | — | — |
| 2025-05-19 | $2.07 | $3.55 | 1,713,600 | — | — |
| 2025-05-16 | $2.09 | $3.59 | 4,271,100 | — | — |
| 2025-05-15 | $2.05 | $3.52 | 1,733,600 | — | — |
| 2025-05-14 | $1.88 | $3.23 | 1,061,600 | — | — |
| 2025-05-13 | $1.86 | $3.19 | 971,400 | — | — |
| 2025-05-12 | $1.83 | $3.14 | 1,049,200 | — | — |
| 2025-05-09 | $1.77 | $3.04 | 1,154,500 | — | — |
| 2025-05-08 | $1.70 | $2.92 | 902,200 | — | — |
| 2025-05-07 | $1.56 | $2.68 | 591,400 | — | — |
| 2025-05-06 | $1.51 | $2.59 | 674,000 | — | — |
| 2025-05-05 | $1.60 | $2.75 | 475,900 | — | — |
| 2025-05-02 | $1.61 | $2.76 | 435,100 | — | — |
| 2025-05-01 | $1.62 | $2.78 | 725,600 | — | — |
| 2025-04-30 | $1.56 | $2.68 | 633,400 | — | — |
| 2025-04-29 | $1.56 | $2.68 | 470,600 | — | — |
| 2025-04-28 | $1.59 | $2.73 | 729,200 | — | — |
| 2025-04-25 | $1.57 | $2.69 | 812,800 | — | — |
| 2025-04-24 | $1.66 | $2.85 | 859,300 | — | — |
| 2025-04-23 | $1.66 | $2.85 | 1,168,300 | — | — |
| 2025-04-22 | $1.59 | $2.73 | 1,192,700 | — | — |
| 2025-04-21 | $1.46 | $2.51 | 706,100 | — | — |
| 2025-04-17 | $1.44 | $2.47 | 1,191,900 | — | — |
| 2025-04-16 | $1.40 | $2.40 | 728,100 | — | — |
| 2025-04-15 | $1.43 | $2.45 | 1,215,400 | — | — |
| 2025-04-14 | $1.34 | $2.30 | 1,235,000 | — | — |
| 2025-04-11 | $1.27 | $2.18 | 887,700 | — | — |
| 2025-04-10 | $1.19 | $2.04 | 866,100 | — | — |
| 2025-04-09 | $1.23 | $2.11 | 1,356,400 | — | — |
| 2025-04-08 | $1.19 | $2.04 | 950,900 | — | — |
| 2025-04-07 | $1.31 | $2.25 | 1,431,700 | — | — |
| 2025-04-04 | $1.30 | $2.23 | 1,558,800 | — | — |
| 2025-04-03 | $1.27 | $2.18 | 1,428,400 | — | — |
| 2025-04-02 | $1.39 | $2.39 | 1,012,800 | — | — |
| 2025-04-01 | $1.38 | $2.37 | 1,726,500 | — | — |
| 2025-03-31 | $1.50 | $2.57 | 1,515,300 | — | — |
| 2025-03-28 | $1.65 | $2.83 | 1,459,600 | — | — |
| 2025-03-27 | $1.70 | $2.92 | 2,544,600 | — | — |
| 2025-03-26 | $1.75 | $3.00 | 3,994,700 | — | — |
| 2025-03-25 | $1.90 | $3.26 | 16,259,700 | — | — |
| 2025-03-24 | $2.80 | $4.80 | 1,038,300 | — | — |
| 2025-03-21 | $2.84 | $4.87 | 1,661,900 | — | — |
| 2025-03-20 | $2.76 | $4.74 | 973,900 | — | — |
| 2025-03-19 | $2.72 | $4.67 | 902,300 | — | — |
| 2025-03-18 | $2.79 | $4.79 | 2,278,600 | — | — |
| 2025-03-17 | $2.78 | $4.77 | 639,700 | — | — |
| 2025-03-14 | $2.79 | $4.79 | 1,054,100 | — | — |
| 2025-03-13 | $2.61 | $4.48 | 752,400 | — | — |
| 2025-03-12 | $2.73 | $4.68 | 1,020,400 | — | — |
| 2025-03-11 | $2.58 | $4.43 | 871,100 | — | — |
| 2025-03-10 | $2.67 | $4.58 | 1,561,800 | — | — |
| 2025-03-07 | $2.81 | $4.82 | 1,611,400 | — | — |
| 2025-03-06 | $2.82 | $4.84 | 1,577,900 | — | — |
| 2025-03-05 | $2.76 | $4.74 | 1,809,600 | — | — |
| 2025-03-04 | $2.68 | $4.60 | 2,050,600 | — | — |
| 2025-03-03 | $2.48 | $4.26 | 3,616,500 | — | — |
| 2025-02-28 | $2.40 | $4.12 | 2,383,900 | — | — |
| 2025-02-27 | $2.60 | $4.46 | 3,331,100 | — | — |
| 2025-02-26 | $2.30 | $3.95 | 1,194,200 | — | — |
| 2025-02-25 | $2.42 | $4.15 | 1,501,400 | — | — |
| 2025-02-24 | $2.50 | $4.29 | 1,103,600 | — | — |
| 2025-02-21 | $2.55 | $4.38 | 1,105,000 | — | — |
| 2025-02-20 | $2.70 | $4.63 | 1,373,100 | — | — |
| 2025-02-19 | $2.78 | $4.77 | 2,550,600 | — | — |
| 2025-02-18 | $2.57 | $4.41 | 1,615,000 | — | — |
| 2025-02-14 | $2.42 | $4.15 | 1,432,400 | — | — |
| 2025-02-13 | $2.38 | $4.08 | 1,216,900 | — | — |
| 2025-02-12 | $2.33 | $4.00 | 835,600 | — | — |
| 2025-02-11 | $2.31 | $3.96 | 1,022,100 | — | — |
| 2025-02-10 | $2.32 | $3.98 | 682,300 | — | — |
| 2025-02-07 | $2.27 | $3.90 | 1,171,400 | — | — |
| 2025-02-06 | $2.34 | $4.02 | 1,204,500 | — | — |
| 2025-02-05 | $2.44 | $4.19 | 1,946,100 | — | — |
| 2025-02-04 | $2.39 | $4.10 | 1,126,600 | — | — |
| 2025-02-03 | $2.36 | $4.05 | 1,019,400 | — | — |
| 2025-01-31 | $2.38 | $4.08 | 1,039,500 | — | — |
| 2025-01-30 | $2.38 | $4.08 | 1,105,100 | — | — |
| 2025-01-29 | $2.31 | $3.96 | 949,900 | — | — |
| 2025-01-28 | $2.35 | $4.03 | 1,784,800 | — | — |
| 2025-01-27 | $2.47 | $4.24 | 1,297,000 | — | — |
| 2025-01-24 | $2.52 | $4.32 | 2,215,100 | — | — |
| 2025-01-23 | $2.53 | $4.34 | 1,146,900 | — | — |
| 2025-01-22 | $2.59 | $4.44 | 995,500 | — | — |
| 2025-01-21 | $2.62 | $4.50 | 1,572,600 | — | — |
| 2025-01-17 | $2.75 | $4.72 | 2,079,200 | — | — |
| 2025-01-16 | $2.69 | $4.62 | 1,145,900 | — | — |
| 2025-01-15 | $2.72 | $4.67 | 2,192,000 | — | — |
| 2025-01-14 | $2.61 | $4.48 | 1,898,300 | — | — |
| 2025-01-13 | $2.73 | $4.68 | 2,800,700 | — | — |
| 2025-01-10 | $2.83 | $4.86 | 1,593,200 | — | — |
| 2025-01-08 | $2.83 | $4.86 | 3,637,600 | — | — |
| 2025-01-07 | $3.02 | $5.18 | 3,590,900 | — | — |
| 2025-01-06 | $2.94 | $5.04 | 5,411,900 | — | — |
| 2025-01-03 | $2.89 | $4.96 | 5,588,800 | — | — |
| 2025-01-02 | $2.75 | $4.72 | 6,503,200 | — | — |