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
- 2014-05-05 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 | $1.06 | $1.06 | 184,400 | — | — |
| 2025-12-30 | $1.10 | $1.10 | 162,900 | — | — |
| 2025-12-29 | $1.19 | $1.19 | 313,300 | — | — |
| 2025-12-26 | $1.22 | $1.22 | 41,500 | — | — |
| 2025-12-24 | $1.23 | $1.23 | 15,400 | — | — |
| 2025-12-23 | $1.26 | $1.26 | 48,300 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 155,300 | — | — |
| 2025-12-19 | $1.19 | $1.19 | 147,200 | — | — |
| 2025-12-18 | $1.29 | $1.29 | 222,200 | — | — |
| 2025-12-17 | $1.20 | $1.20 | 154,000 | — | — |
| 2025-12-16 | $1.32 | $1.32 | 94,500 | — | — |
| 2025-12-15 | $1.20 | $1.20 | 326,100 | — | — |
| 2025-12-12 | $1.43 | $1.43 | 386,600 | — | — |
| 2025-12-11 | $1.39 | $1.39 | 117,100 | — | — |
| 2025-12-10 | $1.32 | $1.32 | 54,500 | — | — |
| 2025-12-09 | $1.31 | $1.31 | 91,000 | — | — |
| 2025-12-08 | $1.31 | $1.31 | 118,400 | — | — |
| 2025-12-05 | $1.43 | $1.43 | 420,300 | — | — |
| 2025-12-04 | $1.34 | $1.34 | 131,100 | — | — |
| 2025-12-03 | $1.34 | $1.34 | 62,500 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 85,200 | — | — |
| 2025-12-01 | $1.27 | $1.27 | 52,500 | — | — |
| 2025-11-28 | $1.33 | $1.33 | 59,600 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 205,900 | — | — |
| 2025-11-25 | $1.40 | $1.40 | 559,600 | — | — |
| 2025-11-24 | $1.22 | $1.22 | 211,700 | — | — |
| 2025-11-21 | $1.20 | $1.20 | 452,100 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 7,582,800 | — | — |
| 2025-11-19 | $1.23 | $1.23 | 4,153,200 | — | — |
| 2025-11-18 | $1.46 | $1.46 | 3,111,200 | — | — |
| 2025-11-17 | $1.65 | $1.65 | 38,800 | — | — |
| 2025-11-14 | $1.71 | $1.71 | 54,000 | — | — |
| 2025-11-13 | $1.81 | $1.81 | 223,000 | — | — |
| 2025-11-12 | $1.73 | $1.73 | 36,400 | — | — |
| 2025-11-11 | $1.74 | $1.74 | 41,300 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 35,000 | — | — |
| 2025-11-07 | $1.60 | $1.60 | 136,200 | — | — |
| 2025-11-06 | $1.71 | $1.71 | 19,400 | — | — |
| 2025-11-05 | $1.73 | $1.73 | 20,100 | — | — |
| 2025-11-04 | $1.73 | $1.73 | 117,100 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 33,900 | — | — |
| 2025-10-31 | $1.88 | $1.88 | 26,100 | — | — |
| 2025-10-30 | $1.85 | $1.85 | 29,200 | — | — |
| 2025-10-29 | $1.88 | $1.88 | 134,400 | — | — |
| 2025-10-28 | $2.00 | $2.00 | 54,200 | — | — |
| 2025-10-27 | $2.04 | $2.04 | 32,900 | — | — |
| 2025-10-24 | $2.07 | $2.07 | 50,500 | — | — |
| 2025-10-23 | $2.03 | $2.03 | 43,200 | — | — |
| 2025-10-22 | $2.06 | $2.06 | 94,300 | — | — |
| 2025-10-21 | $2.16 | $2.16 | 32,700 | — | — |
| 2025-10-20 | $2.15 | $2.15 | 15,400 | — | — |
| 2025-10-17 | $2.10 | $2.10 | 77,700 | — | — |
| 2025-10-16 | $2.08 | $2.08 | 74,400 | — | — |
| 2025-10-15 | $2.20 | $2.20 | 68,000 | — | — |
| 2025-10-14 | $2.20 | $2.20 | 192,300 | — | — |
| 2025-10-13 | $2.13 | $2.13 | 65,100 | — | — |
| 2025-10-10 | $2.12 | $2.12 | 311,900 | — | — |
| 2025-10-09 | $2.35 | $2.35 | 212,400 | — | — |
| 2025-10-08 | $2.46 | $2.46 | 343,700 | — | — |
| 2025-10-07 | $2.26 | $2.26 | 135,900 | — | — |
| 2025-10-06 | $2.24 | $2.24 | 85,500 | — | — |
| 2025-10-03 | $2.29 | $2.29 | 55,000 | — | — |
| 2025-10-02 | $2.26 | $2.26 | 76,500 | — | — |
| 2025-10-01 | $2.22 | $2.22 | 30,400 | — | — |
| 2025-09-30 | $2.19 | $2.19 | 80,200 | — | — |
| 2025-09-29 | $2.27 | $2.27 | 278,600 | — | — |
| 2025-09-26 | $2.19 | $2.19 | 47,600 | — | — |
| 2025-09-25 | $2.18 | $2.18 | 22,300 | — | — |
| 2025-09-24 | $2.18 | $2.18 | 29,100 | — | — |
| 2025-09-23 | $2.14 | $2.14 | 116,800 | — | — |
| 2025-09-22 | $2.27 | $2.27 | 112,400 | — | — |
| 2025-09-19 | $2.29 | $2.29 | 138,700 | — | — |
| 2025-09-18 | $2.36 | $2.36 | 127,800 | — | — |
| 2025-09-17 | $2.36 | $2.36 | 197,200 | — | — |
| 2025-09-16 | $2.32 | $2.32 | 144,800 | — | — |
| 2025-09-15 | $2.22 | $2.22 | 118,000 | — | — |
| 2025-09-12 | $2.14 | $2.14 | 92,100 | — | — |
| 2025-09-11 | $2.16 | $2.16 | 30,300 | — | — |
| 2025-09-10 | $2.17 | $2.17 | 14,000 | — | — |
| 2025-09-09 | $2.25 | $2.25 | 80,400 | — | — |
| 2025-09-08 | $2.15 | $2.15 | 42,800 | — | — |
| 2025-09-05 | $2.11 | $2.11 | 36,500 | — | — |
| 2025-09-04 | $2.09 | $2.09 | 17,900 | — | — |
| 2025-09-03 | $2.11 | $2.11 | 34,400 | — | — |
| 2025-09-02 | $2.16 | $2.16 | 22,700 | — | — |
| 2025-08-29 | $2.22 | $2.22 | 26,800 | — | — |
| 2025-08-28 | $2.18 | $2.18 | 34,700 | — | — |
| 2025-08-27 | $2.25 | $2.25 | 28,200 | — | — |
| 2025-08-26 | $2.26 | $2.26 | 42,700 | — | — |
| 2025-08-25 | $2.23 | $2.23 | 14,200 | — | — |
| 2025-08-22 | $2.28 | $2.28 | 33,200 | — | — |
| 2025-08-21 | $2.22 | $2.22 | 24,600 | — | — |
| 2025-08-20 | $2.22 | $2.22 | 65,300 | — | — |
| 2025-08-19 | $2.25 | $2.25 | 38,900 | — | — |
| 2025-08-18 | $2.30 | $2.30 | 43,700 | — | — |
| 2025-08-15 | $2.32 | $2.32 | 77,000 | — | — |
| 2025-08-14 | $2.34 | $2.34 | 98,200 | — | — |
| 2025-08-13 | $2.25 | $2.25 | 55,900 | — | — |
| 2025-08-12 | $2.21 | $2.21 | 65,500 | — | — |
| 2025-08-11 | $2.25 | $2.25 | 71,600 | — | — |
| 2025-08-08 | $2.24 | $2.24 | 13,100 | — | — |
| 2025-08-07 | $2.24 | $2.24 | 27,100 | — | — |
| 2025-08-06 | $2.27 | $2.27 | 96,200 | — | — |
| 2025-08-05 | $2.31 | $2.31 | 60,600 | — | — |
| 2025-08-04 | $2.37 | $2.37 | 49,100 | — | — |
| 2025-08-01 | $2.39 | $2.39 | 50,600 | — | — |
| 2025-07-31 | $2.43 | $2.43 | 83,800 | — | — |
| 2025-07-30 | $2.52 | $2.52 | 64,200 | — | — |
| 2025-07-29 | $2.67 | $2.67 | 160,900 | — | — |
| 2025-07-28 | $2.64 | $2.64 | 76,900 | — | — |
| 2025-07-25 | $2.64 | $2.64 | 39,800 | — | — |
| 2025-07-24 | $2.68 | $2.68 | 39,700 | — | — |
| 2025-07-23 | $2.69 | $2.69 | 112,700 | — | — |
| 2025-07-22 | $2.65 | $2.65 | 119,600 | — | — |
| 2025-07-21 | $2.63 | $2.63 | 61,500 | — | — |
| 2025-07-18 | $2.67 | $2.67 | 53,300 | — | — |
| 2025-07-17 | $2.64 | $2.64 | 74,300 | — | — |
| 2025-07-16 | $2.62 | $2.62 | 99,100 | — | — |
| 2025-07-15 | $2.78 | $2.78 | 194,300 | — | — |
| 2025-07-14 | $3.17 | $3.17 | 1,340,500 | — | — |
| 2025-07-11 | $2.75 | $2.75 | 82,700 | — | — |
| 2025-07-10 | $2.82 | $2.82 | 121,400 | — | — |
| 2025-07-09 | $2.86 | $2.86 | 55,400 | — | — |
| 2025-07-08 | $2.76 | $2.76 | 57,800 | — | — |
| 2025-07-07 | $2.73 | $2.73 | 106,500 | — | — |
| 2025-07-03 | $2.91 | $2.91 | 56,900 | — | — |
| 2025-07-02 | $3.05 | $3.05 | 107,300 | — | — |
| 2025-07-01 | $3.09 | $3.09 | 141,600 | — | — |
| 2025-06-30 | $3.25 | $3.25 | 201,700 | — | — |
| 2025-06-27 | $3.38 | $3.38 | 257,800 | — | — |
| 2025-06-26 | $3.46 | $3.46 | 410,200 | — | — |
| 2025-06-25 | $3.79 | $3.79 | 1,714,700 | — | — |
| 2025-06-24 | $3.87 | $3.87 | 109,978,300 | — | — |
| 2025-06-23 | $2.45 | $2.45 | 104,200 | — | — |
| 2025-06-20 | $2.49 | $2.49 | 42,900 | — | — |
| 2025-06-18 | $2.51 | $2.51 | 97,100 | — | — |
| 2025-06-17 | $2.36 | $2.36 | 39,400 | — | — |
| 2025-06-16 | $2.37 | $2.37 | 149,700 | — | — |
| 2025-06-13 | $2.53 | $2.53 | 155,800 | — | — |
| 2025-06-12 | $2.69 | $2.69 | 142,300 | — | — |
| 2025-06-11 | $2.55 | $2.55 | 159,400 | — | — |
| 2025-06-10 | $2.77 | $2.77 | 126,300 | — | — |
| 2025-06-09 | $2.85 | $2.85 | 218,300 | — | — |
| 2025-06-06 | $2.87 | $2.87 | 208,300 | — | — |
| 2025-06-05 | $3.16 | $3.16 | 430,300 | — | — |
| 2025-06-04 | $2.98 | $2.98 | 540,700 | — | — |
| 2025-06-03 | $3.32 | $3.32 | 1,239,900 | — | — |
| 2025-06-02 | $3.42 | $3.42 | 74,520,200 | — | — |
| 2025-05-30 | $2.49 | $2.49 | 129,900 | — | — |
| 2025-05-29 | $2.45 | $2.45 | 62,900 | — | — |
| 2025-05-28 | $2.63 | $2.63 | 28,500 | — | — |
| 2025-05-27 | $2.78 | $2.78 | 15,400 | — | — |
| 2025-05-23 | $2.76 | $2.76 | 41,200 | — | — |
| 2025-05-22 | $2.75 | $2.75 | 47,900 | — | — |
| 2025-05-21 | $2.70 | $2.70 | 47,600 | — | — |
| 2025-05-20 | $3.05 | $3.05 | 79,000 | — | — |
| 2025-05-19 | $2.76 | $2.76 | 79,300 | — | — |
| 2025-05-16 | $2.95 | $2.95 | 62,800 | — | — |
| 2025-05-15 | $2.95 | $2.95 | 324,700 | — | — |
| 2025-05-14 | $3.36 | $3.36 | 3,116,300 | — | — |
| 2025-05-13 | $2.62 | $2.62 | 142,100 | — | — |
| 2025-05-12 | $2.28 | $2.28 | 36,700 | — | — |
| 2025-05-09 | $2.35 | $2.35 | 16,100 | — | — |
| 2025-05-08 | $2.30 | $2.30 | 75,100 | — | — |
| 2025-05-07 | $2.74 | $2.74 | 14,500 | — | — |
| 2025-05-06 | $2.91 | $2.91 | 15,000 | — | — |
| 2025-05-05 | $3.02 | $3.02 | 11,800 | — | — |
| 2025-05-02 | $3.09 | $3.09 | 15,300 | — | — |
| 2025-05-01 | $3.09 | $3.09 | 43,400 | — | — |
| 2025-04-30 | $2.98 | $2.98 | 4,100 | — | — |
| 2025-04-29 | $2.95 | $2.95 | 12,300 | — | — |
| 2025-04-28 | $3.01 | $3.01 | 15,100 | — | — |
| 2025-04-25 | $2.99 | $2.99 | 21,300 | — | — |
| 2025-04-24 | $2.98 | $2.98 | 9,400 | — | — |
| 2025-04-23 | $2.95 | $2.95 | 12,700 | — | — |
| 2025-04-22 | $2.93 | $2.93 | 38,100 | — | — |
| 2025-04-21 | $2.96 | $2.96 | 299,700 | — | — |
| 2025-04-17 | $2.72 | $2.72 | 8,200 | — | — |
| 2025-04-16 | $2.67 | $2.67 | 37,800 | — | — |
| 2025-04-15 | $2.78 | $2.78 | 16,000 | — | — |
| 2025-04-14 | $2.64 | $2.64 | 42,800 | — | — |
| 2025-04-11 | $2.74 | $2.74 | 223,600 | — | — |
| 2025-04-10 | $2.53 | $2.53 | 24,300 | — | — |
| 2025-04-09 | $2.43 | $2.43 | 44,700 | — | — |
| 2025-04-08 | $2.25 | $2.25 | 104,800 | — | — |
| 2025-04-07 | $2.06 | $2.06 | 53,100 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 34,700 | — | — |
| 2025-04-03 | $2.10 | $2.10 | 31,100 | — | — |
| 2025-04-02 | $2.08 | $2.08 | 38,100 | — | — |
| 2025-04-01 | $2.08 | $2.08 | 20,400 | — | — |
| 2025-03-31 | $2.07 | $2.07 | 30,300 | — | — |
| 2025-03-28 | $2.06 | $2.06 | 39,300 | — | — |
| 2025-03-27 | $2.64 | $2.64 | 6,000 | — | — |
| 2025-03-26 | $2.65 | $2.65 | 4,300 | — | — |
| 2025-03-25 | $2.75 | $2.75 | 9,800 | — | — |
| 2025-03-24 | $2.85 | $2.85 | 3,800 | — | — |
| 2025-03-21 | $2.78 | $2.78 | 3,800 | — | — |
| 2025-03-20 | $2.81 | $2.81 | 2,900 | — | — |
| 2025-03-19 | $2.78 | $2.78 | 16,900 | — | — |
| 2025-03-18 | $2.88 | $2.88 | 21,900 | — | — |
| 2025-03-17 | $2.74 | $2.74 | 24,200 | — | — |
| 2025-03-14 | $2.82 | $2.82 | 2,800 | — | — |
| 2025-03-13 | $2.69 | $2.69 | 4,900 | — | — |
| 2025-03-12 | $2.67 | $2.67 | 16,700 | — | — |
| 2025-03-11 | $2.64 | $2.64 | 20,600 | — | — |
| 2025-03-10 | $2.53 | $2.53 | 37,800 | — | — |
| 2025-03-07 | $2.73 | $2.73 | 17,800 | — | — |
| 2025-03-06 | $2.76 | $2.76 | 11,900 | — | — |
| 2025-03-05 | $2.69 | $2.69 | 35,900 | — | — |
| 2025-03-04 | $2.65 | $2.65 | 100,500 | — | — |
| 2025-03-03 | $2.85 | $2.85 | 10,400 | — | — |
| 2025-02-28 | $2.94 | $2.94 | 13,600 | — | — |
| 2025-02-27 | $2.93 | $2.93 | 16,800 | — | — |
| 2025-02-26 | $2.89 | $2.89 | 65,200 | — | — |
| 2025-02-25 | $2.83 | $2.83 | 73,400 | — | — |
| 2025-02-24 | $3.00 | $3.00 | 53,300 | — | — |
| 2025-02-21 | $3.12 | $3.12 | 36,500 | — | — |
| 2025-02-20 | $3.39 | $3.39 | 26,600 | — | — |
| 2025-02-19 | $3.33 | $3.33 | 175,900 | — | — |
| 2025-02-18 | $3.17 | $3.17 | 43,100 | — | — |
| 2025-02-14 | $3.16 | $3.16 | 35,200 | — | — |
| 2025-02-13 | $3.10 | $3.10 | 52,300 | — | — |
| 2025-02-12 | $3.20 | $3.20 | 161,400 | — | — |
| 2025-02-11 | $3.08 | $3.08 | 18,700 | — | — |
| 2025-02-10 | $3.12 | $3.12 | 29,900 | — | — |
| 2025-02-07 | $3.17 | $3.17 | 21,100 | — | — |
| 2025-02-06 | $3.13 | $3.13 | 43,300 | — | — |
| 2025-02-05 | $3.15 | $3.15 | 129,500 | — | — |
| 2025-02-04 | $3.13 | $3.13 | 43,200 | — | — |
| 2025-02-03 | $3.07 | $3.07 | 287,700 | — | — |
| 2025-01-31 | $3.08 | $3.08 | 115,100 | — | — |
| 2025-01-30 | $3.27 | $3.27 | 46,800 | — | — |
| 2025-01-29 | $3.52 | $3.52 | 77,500 | — | — |
| 2025-01-28 | $3.79 | $3.79 | 77,000 | — | — |
| 2025-01-27 | $3.97 | $3.97 | 67,200 | — | — |
| 2025-01-24 | $4.22 | $4.22 | 186,900 | — | — |
| 2025-01-23 | $4.20 | $4.20 | 262,400 | — | — |
| 2025-01-22 | $4.00 | $4.00 | 644,800 | — | — |
| 2025-01-21 | $5.05 | $5.05 | 26,115,100 | — | — |
| 2025-01-17 | $4.95 | $4.95 | 39,800 | — | — |
| 2025-01-16 | $4.50 | $4.50 | 21,000 | — | — |
| 2025-01-15 | $4.34 | $4.34 | 12,300 | — | — |
| 2025-01-14 | $4.08 | $4.08 | 28,300 | — | — |
| 2025-01-13 | $4.22 | $4.22 | 9,000 | — | — |
| 2025-01-10 | $4.31 | $4.31 | 52,800 | — | — |
| 2025-01-08 | $4.51 | $4.51 | 94,500 | — | — |
| 2025-01-07 | $4.79 | $4.79 | 20,200 | — | — |
| 2025-01-06 | $4.97 | $4.97 | 49,100 | — | — |
| 2025-01-03 | $4.97 | $4.97 | 15,500 | — | — |
| 2025-01-02 | $4.80 | $4.80 | 13,400 | — | — |