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
- 2015-02-13 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 | $1.97 | $1.97 | 33,300 | — | — |
| 2025-12-30 | $1.94 | $1.94 | 31,700 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 59,200 | — | — |
| 2025-12-26 | $1.97 | $1.97 | 15,900 | — | — |
| 2025-12-24 | $2.05 | $2.05 | 20,900 | — | — |
| 2025-12-23 | $2.12 | $2.12 | 28,200 | — | — |
| 2025-12-22 | $2.16 | $2.16 | 32,100 | — | — |
| 2025-12-19 | $2.16 | $2.16 | 20,000 | — | — |
| 2025-12-18 | $2.10 | $2.10 | 30,700 | — | — |
| 2025-12-17 | $2.05 | $2.05 | 40,700 | — | — |
| 2025-12-16 | $2.04 | $2.04 | 12,100 | — | — |
| 2025-12-15 | $2.06 | $2.06 | 16,300 | — | — |
| 2025-12-12 | $2.14 | $2.14 | 13,100 | — | — |
| 2025-12-11 | $2.14 | $2.14 | 42,900 | — | — |
| 2025-12-10 | $2.12 | $2.12 | 21,600 | — | — |
| 2025-12-09 | $2.06 | $2.06 | 28,800 | — | — |
| 2025-12-08 | $2.07 | $2.07 | 12,500 | — | — |
| 2025-12-05 | $2.03 | $2.03 | 25,700 | — | — |
| 2025-12-04 | $2.15 | $2.15 | 50,500 | — | — |
| 2025-12-03 | $2.10 | $2.10 | 67,400 | — | — |
| 2025-12-02 | $1.89 | $1.89 | 44,900 | — | — |
| 2025-12-01 | $1.93 | $1.93 | 121,500 | — | — |
| 2025-11-28 | $1.98 | $1.98 | 40,800 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 67,700 | — | — |
| 2025-11-25 | $1.80 | $1.80 | 50,400 | — | — |
| 2025-11-24 | $1.82 | $1.82 | 21,800 | — | — |
| 2025-11-21 | $1.87 | $1.87 | 20,900 | — | — |
| 2025-11-20 | $1.80 | $1.80 | 37,300 | — | — |
| 2025-11-19 | $1.92 | $1.92 | 51,700 | — | — |
| 2025-11-18 | $2.07 | $2.07 | 126,800 | — | — |
| 2025-11-17 | $2.09 | $2.09 | 161,400 | — | — |
| 2025-11-14 | $2.16 | $2.16 | 48,900 | — | — |
| 2025-11-13 | $2.20 | $2.20 | 36,900 | — | — |
| 2025-11-12 | $2.31 | $2.31 | 22,700 | — | — |
| 2025-11-11 | $2.29 | $2.29 | 6,600 | — | — |
| 2025-11-10 | $2.33 | $2.33 | 22,100 | — | — |
| 2025-11-07 | $2.33 | $2.33 | 11,600 | — | — |
| 2025-11-06 | $2.32 | $2.32 | 25,600 | — | — |
| 2025-11-05 | $2.34 | $2.34 | 29,900 | — | — |
| 2025-11-04 | $2.37 | $2.37 | 62,200 | — | — |
| 2025-11-03 | $2.47 | $2.47 | 98,100 | — | — |
| 2025-10-31 | $2.31 | $2.31 | 107,900 | — | — |
| 2025-10-30 | $2.55 | $2.55 | 19,500 | — | — |
| 2025-10-29 | $2.53 | $2.53 | 88,800 | — | — |
| 2025-10-28 | $2.46 | $2.46 | 17,400 | — | — |
| 2025-10-27 | $2.53 | $2.53 | 30,900 | — | — |
| 2025-10-24 | $2.56 | $2.56 | 52,600 | — | — |
| 2025-10-23 | $2.54 | $2.54 | 19,100 | — | — |
| 2025-10-22 | $2.26 | $2.26 | 93,000 | — | — |
| 2025-10-21 | $2.47 | $2.47 | 124,600 | — | — |
| 2025-10-20 | $2.55 | $2.55 | 112,000 | — | — |
| 2025-10-17 | $2.71 | $2.71 | 14,300 | — | — |
| 2025-10-16 | $2.70 | $2.70 | 10,400 | — | — |
| 2025-10-15 | $2.72 | $2.72 | 50,200 | — | — |
| 2025-10-14 | $2.74 | $2.74 | 24,500 | — | — |
| 2025-10-13 | $2.72 | $2.72 | 29,800 | — | — |
| 2025-10-10 | $2.70 | $2.70 | 24,600 | — | — |
| 2025-10-09 | $2.82 | $2.82 | 46,300 | — | — |
| 2025-10-08 | $2.73 | $2.73 | 120,500 | — | — |
| 2025-10-07 | $2.73 | $2.73 | 31,500 | — | — |
| 2025-10-06 | $2.74 | $2.74 | 29,000 | — | — |
| 2025-10-03 | $2.75 | $2.75 | 36,200 | — | — |
| 2025-10-02 | $2.81 | $2.81 | 32,300 | — | — |
| 2025-10-01 | $2.83 | $2.83 | 97,400 | — | — |
| 2025-09-30 | $2.78 | $2.78 | 137,500 | — | — |
| 2025-09-29 | $2.63 | $2.63 | 14,500 | — | — |
| 2025-09-26 | $2.61 | $2.61 | 21,500 | — | — |
| 2025-09-25 | $2.57 | $2.57 | 57,100 | — | — |
| 2025-09-24 | $2.63 | $2.63 | 29,500 | — | — |
| 2025-09-23 | $2.54 | $2.54 | 32,700 | — | — |
| 2025-09-22 | $2.61 | $2.61 | 18,100 | — | — |
| 2025-09-19 | $2.53 | $2.53 | 51,300 | — | — |
| 2025-09-18 | $2.65 | $2.65 | 25,800 | — | — |
| 2025-09-17 | $2.65 | $2.65 | 16,600 | — | — |
| 2025-09-16 | $2.65 | $2.65 | 16,600 | — | — |
| 2025-09-15 | $2.61 | $2.61 | 11,000 | — | — |
| 2025-09-12 | $2.64 | $2.64 | 23,700 | — | — |
| 2025-09-11 | $2.70 | $2.70 | 21,600 | — | — |
| 2025-09-10 | $2.71 | $2.71 | 20,200 | — | — |
| 2025-09-09 | $2.63 | $2.63 | 25,800 | — | — |
| 2025-09-08 | $2.69 | $2.69 | 13,000 | — | — |
| 2025-09-05 | $2.68 | $2.68 | 19,500 | — | — |
| 2025-09-04 | $2.73 | $2.73 | 12,800 | — | — |
| 2025-09-03 | $2.80 | $2.80 | 81,100 | — | — |
| 2025-09-02 | $2.73 | $2.73 | 48,700 | — | — |
| 2025-08-29 | $2.78 | $2.78 | 4,800 | — | — |
| 2025-08-28 | $2.78 | $2.78 | 21,000 | — | — |
| 2025-08-27 | $2.86 | $2.86 | 48,000 | — | — |
| 2025-08-26 | $2.84 | $2.84 | 76,200 | — | — |
| 2025-08-25 | $2.65 | $2.65 | 11,600 | — | — |
| 2025-08-22 | $2.73 | $2.73 | 27,100 | — | — |
| 2025-08-21 | $2.62 | $2.62 | 29,800 | — | — |
| 2025-08-20 | $2.65 | $2.65 | 15,300 | — | — |
| 2025-08-19 | $2.67 | $2.67 | 48,600 | — | — |
| 2025-08-18 | $2.88 | $2.88 | 87,500 | — | — |
| 2025-08-15 | $2.93 | $2.93 | 387,700 | — | — |
| 2025-08-14 | $2.53 | $2.53 | 59,900 | — | — |
| 2025-08-13 | $2.49 | $2.49 | 54,800 | — | — |
| 2025-08-12 | $2.50 | $2.50 | 197,400 | — | — |
| 2025-08-11 | $2.45 | $2.45 | 253,400 | — | — |
| 2025-08-08 | $2.36 | $2.36 | 119,400 | — | — |
| 2025-08-07 | $2.39 | $2.39 | 27,600 | — | — |
| 2025-08-06 | $2.43 | $2.43 | 17,600 | — | — |
| 2025-08-05 | $2.50 | $2.50 | 32,100 | — | — |
| 2025-08-04 | $2.54 | $2.54 | 72,600 | — | — |
| 2025-08-01 | $2.54 | $2.54 | 63,700 | — | — |
| 2025-07-31 | $2.60 | $2.60 | 55,800 | — | — |
| 2025-07-30 | $2.68 | $2.68 | 70,000 | — | — |
| 2025-07-29 | $2.74 | $2.74 | 94,200 | — | — |
| 2025-07-28 | $2.93 | $2.93 | 20,700 | — | — |
| 2025-07-25 | $2.99 | $2.99 | 31,500 | — | — |
| 2025-07-24 | $3.05 | $3.05 | 24,700 | — | — |
| 2025-07-23 | $3.11 | $3.11 | 24,500 | — | — |
| 2025-07-22 | $3.03 | $3.03 | 217,400 | — | — |
| 2025-07-21 | $3.09 | $3.09 | 48,600 | — | — |
| 2025-07-18 | $3.18 | $3.18 | 66,900 | — | — |
| 2025-07-17 | $3.15 | $3.15 | 45,300 | — | — |
| 2025-07-16 | $3.15 | $3.15 | 57,000 | — | — |
| 2025-07-15 | $3.00 | $3.00 | 138,500 | — | — |
| 2025-07-14 | $3.08 | $3.08 | 15,200 | — | — |
| 2025-07-11 | $3.00 | $3.00 | 79,400 | — | — |
| 2025-07-10 | $3.01 | $3.01 | 146,100 | — | — |
| 2025-07-09 | $2.97 | $2.97 | 152,200 | — | — |
| 2025-07-08 | $2.86 | $2.86 | 21,600 | — | — |
| 2025-07-07 | $2.81 | $2.81 | 23,100 | — | — |
| 2025-07-03 | $2.85 | $2.85 | 14,400 | — | — |
| 2025-07-02 | $2.86 | $2.86 | 15,800 | — | — |
| 2025-07-01 | $2.82 | $2.82 | 15,700 | — | — |
| 2025-06-30 | $2.88 | $2.88 | 74,600 | — | — |
| 2025-06-27 | $2.90 | $2.90 | 31,700 | — | — |
| 2025-06-26 | $3.03 | $3.03 | 36,600 | — | — |
| 2025-06-25 | $3.03 | $3.03 | 24,200 | — | — |
| 2025-06-24 | $3.07 | $3.07 | 36,000 | — | — |
| 2025-06-23 | $3.13 | $3.13 | 40,300 | — | — |
| 2025-06-20 | $3.20 | $3.20 | 186,100 | — | — |
| 2025-06-18 | $3.02 | $3.02 | 122,800 | — | — |
| 2025-06-17 | $2.94 | $2.94 | 78,200 | — | — |
| 2025-06-16 | $3.01 | $3.01 | 28,300 | — | — |
| 2025-06-13 | $3.02 | $3.02 | 36,400 | — | — |
| 2025-06-12 | $3.08 | $3.08 | 71,500 | — | — |
| 2025-06-11 | $3.16 | $3.16 | 85,100 | — | — |
| 2025-06-10 | $3.34 | $3.34 | 101,700 | — | — |
| 2025-06-09 | $3.25 | $3.25 | 149,200 | — | — |
| 2025-06-06 | $3.08 | $3.08 | 231,900 | — | — |
| 2025-06-05 | $3.09 | $3.09 | 351,200 | — | — |
| 2025-06-04 | $3.19 | $3.19 | 769,000 | — | — |
| 2025-06-03 | $3.90 | $3.90 | 24,589,600 | — | — |
| 2025-06-02 | $2.85 | $2.85 | 2,700 | — | — |
| 2025-05-30 | $2.98 | $2.98 | 7,600 | — | — |
| 2025-05-29 | $3.00 | $3.00 | 6,400 | — | — |
| 2025-05-28 | $3.00 | $3.00 | 10,000 | — | — |
| 2025-05-27 | $2.96 | $2.96 | 14,900 | — | — |
| 2025-05-23 | $3.06 | $3.06 | 3,100 | — | — |
| 2025-05-22 | $3.07 | $3.07 | 3,800 | — | — |
| 2025-05-21 | $3.11 | $3.11 | 5,000 | — | — |
| 2025-05-20 | $3.12 | $3.12 | 1,900 | — | — |
| 2025-05-19 | $3.16 | $3.16 | 4,200 | — | — |
| 2025-05-16 | $3.23 | $3.23 | 13,100 | — | — |
| 2025-05-15 | $3.13 | $3.13 | 6,900 | — | — |
| 2025-05-14 | $3.09 | $3.09 | 27,000 | — | — |
| 2025-05-13 | $3.19 | $3.19 | 8,100 | — | — |
| 2025-05-12 | $3.19 | $3.19 | 10,300 | — | — |
| 2025-05-09 | $3.25 | $3.25 | 7,500 | — | — |
| 2025-05-08 | $3.12 | $3.12 | 34,600 | — | — |
| 2025-05-07 | $3.35 | $3.35 | 10,300 | — | — |
| 2025-05-06 | $3.30 | $3.30 | 4,500 | — | — |
| 2025-05-05 | $3.26 | $3.26 | 8,700 | — | — |
| 2025-05-02 | $3.32 | $3.32 | 7,400 | — | — |
| 2025-05-01 | $3.28 | $3.28 | 13,500 | — | — |
| 2025-04-30 | $3.22 | $3.22 | 8,300 | — | — |
| 2025-04-29 | $3.29 | $3.29 | 11,500 | — | — |
| 2025-04-28 | $3.30 | $3.30 | 60,800 | — | — |
| 2025-04-25 | $3.20 | $3.20 | 9,400 | — | — |
| 2025-04-24 | $3.20 | $3.20 | 5,600 | — | — |
| 2025-04-23 | $3.12 | $3.12 | 7,900 | — | — |
| 2025-04-22 | $3.02 | $3.02 | 3,300 | — | — |
| 2025-04-21 | $2.87 | $2.87 | 4,200 | — | — |
| 2025-04-17 | $2.79 | $2.79 | 4,200 | — | — |
| 2025-04-16 | $2.75 | $2.75 | 12,800 | — | — |
| 2025-04-15 | $2.79 | $2.79 | 3,400 | — | — |
| 2025-04-14 | $2.76 | $2.76 | 1,400 | — | — |
| 2025-04-11 | $2.66 | $2.66 | 7,600 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 8,800 | — | — |
| 2025-04-09 | $2.66 | $2.66 | 5,000 | — | — |
| 2025-04-08 | $2.65 | $2.65 | 12,500 | — | — |
| 2025-04-07 | $2.60 | $2.60 | 29,100 | — | — |
| 2025-04-04 | $2.63 | $2.63 | 8,800 | — | — |
| 2025-04-03 | $2.83 | $2.83 | 12,100 | — | — |
| 2025-04-02 | $2.81 | $2.81 | 17,600 | — | — |
| 2025-04-01 | $2.93 | $2.93 | 17,100 | — | — |
| 2025-03-31 | $3.01 | $3.01 | 13,300 | — | — |
| 2025-03-28 | $3.08 | $3.08 | 7,700 | — | — |
| 2025-03-27 | $3.02 | $3.02 | 9,400 | — | — |
| 2025-03-26 | $2.99 | $2.99 | 24,300 | — | — |
| 2025-03-25 | $3.04 | $3.04 | 19,900 | — | — |
| 2025-03-24 | $3.20 | $3.20 | 6,700 | — | — |
| 2025-03-21 | $3.29 | $3.29 | 3,100 | — | — |
| 2025-03-20 | $3.18 | $3.18 | 2,900 | — | — |
| 2025-03-19 | $3.25 | $3.25 | 4,600 | — | — |
| 2025-03-18 | $3.22 | $3.22 | 2,000 | — | — |
| 2025-03-17 | $3.29 | $3.29 | 14,500 | — | — |
| 2025-03-14 | $3.24 | $3.24 | 3,700 | — | — |
| 2025-03-13 | $3.25 | $3.25 | 7,000 | — | — |
| 2025-03-12 | $3.26 | $3.26 | 11,900 | — | — |
| 2025-03-11 | $3.12 | $3.12 | 13,900 | — | — |
| 2025-03-10 | $3.19 | $3.19 | 8,300 | — | — |
| 2025-03-07 | $3.25 | $3.25 | 29,500 | — | — |
| 2025-03-06 | $3.30 | $3.30 | 23,200 | — | — |
| 2025-03-05 | $3.17 | $3.17 | 8,200 | — | — |
| 2025-03-04 | $2.95 | $2.95 | 26,700 | — | — |
| 2025-03-03 | $3.07 | $3.07 | 42,500 | — | — |
| 2025-02-28 | $3.25 | $3.25 | 13,800 | — | — |
| 2025-02-27 | $3.35 | $3.35 | 10,100 | — | — |
| 2025-02-26 | $3.38 | $3.38 | 11,000 | — | — |
| 2025-02-25 | $3.36 | $3.36 | 13,500 | — | — |
| 2025-02-24 | $3.35 | $3.35 | 15,600 | — | — |
| 2025-02-21 | $3.47 | $3.47 | 11,500 | — | — |
| 2025-02-20 | $3.51 | $3.51 | 8,900 | — | — |
| 2025-02-19 | $3.51 | $3.51 | 20,000 | — | — |
| 2025-02-18 | $3.72 | $3.72 | 22,200 | — | — |
| 2025-02-14 | $3.62 | $3.62 | 24,700 | — | — |
| 2025-02-13 | $3.60 | $3.60 | 22,100 | — | — |
| 2025-02-12 | $3.49 | $3.49 | 24,400 | — | — |
| 2025-02-11 | $3.26 | $3.26 | 480,700 | — | — |
| 2025-02-10 | $3.60 | $3.60 | 11,600 | — | — |
| 2025-02-07 | $3.60 | $3.60 | 11,100 | — | — |
| 2025-02-06 | $3.69 | $3.69 | 17,400 | — | — |
| 2025-02-05 | $3.79 | $3.79 | 19,600 | — | — |
| 2025-02-04 | $3.91 | $3.91 | 16,200 | — | — |
| 2025-02-03 | $3.83 | $3.83 | 20,700 | — | — |
| 2025-01-31 | $4.03 | $4.03 | 31,900 | — | — |
| 2025-01-30 | $3.99 | $3.99 | 28,000 | — | — |
| 2025-01-29 | $3.95 | $3.95 | 37,200 | — | — |
| 2025-01-28 | $3.69 | $3.69 | 47,900 | — | — |
| 2025-01-27 | $3.80 | $3.80 | 42,400 | — | — |
| 2025-01-24 | $3.83 | $3.83 | 26,600 | — | — |
| 2025-01-23 | $3.80 | $3.80 | 16,500 | — | — |
| 2025-01-22 | $3.87 | $3.87 | 35,100 | — | — |
| 2025-01-21 | $4.00 | $4.00 | 60,600 | — | — |
| 2025-01-17 | $3.91 | $3.91 | 88,500 | — | — |
| 2025-01-16 | $3.50 | $3.50 | 31,600 | — | — |
| 2025-01-15 | $3.40 | $3.40 | 50,200 | — | — |
| 2025-01-14 | $3.21 | $3.21 | 46,100 | — | — |
| 2025-01-13 | $3.41 | $3.41 | 21,000 | — | — |
| 2025-01-10 | $3.52 | $3.52 | 65,800 | — | — |
| 2025-01-08 | $3.73 | $3.73 | 30,400 | — | — |
| 2025-01-07 | $3.94 | $3.94 | 19,400 | — | — |
| 2025-01-06 | $3.90 | $3.90 | 79,200 | — | — |
| 2025-01-03 | $3.63 | $3.63 | 58,100 | — | — |
| 2025-01-02 | $3.58 | $3.58 | 36,200 | — | — |