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
- 2006-05-16 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 | $3.24 | $3.24 | 1,505,800 | — | — |
| 2025-12-30 | $3.12 | $3.12 | 1,034,700 | — | — |
| 2025-12-29 | $3.17 | $3.17 | 1,507,200 | — | — |
| 2025-12-26 | $3.30 | $3.30 | 1,125,200 | — | — |
| 2025-12-24 | $3.41 | $3.41 | 1,313,900 | — | — |
| 2025-12-23 | $3.20 | $3.20 | 1,316,100 | — | — |
| 2025-12-22 | $3.25 | $3.25 | 4,051,000 | — | — |
| 2025-12-19 | $2.99 | $2.99 | 3,252,000 | — | — |
| 2025-12-18 | $2.99 | $2.99 | 1,947,600 | — | — |
| 2025-12-17 | $2.97 | $2.97 | 3,139,800 | — | — |
| 2025-12-16 | $3.00 | $3.00 | 11,071,700 | — | — |
| 2025-12-15 | $3.77 | $3.77 | 976,000 | — | — |
| 2025-12-12 | $4.15 | $4.15 | 680,700 | — | — |
| 2025-12-11 | $4.35 | $4.35 | 605,700 | — | — |
| 2025-12-10 | $4.21 | $4.21 | 864,200 | — | — |
| 2025-12-09 | $4.12 | $4.12 | 762,800 | — | — |
| 2025-12-08 | $4.04 | $4.04 | 534,000 | — | — |
| 2025-12-05 | $4.03 | $4.03 | 532,400 | — | — |
| 2025-12-04 | $4.21 | $4.21 | 1,280,300 | — | — |
| 2025-12-03 | $4.03 | $4.03 | 1,073,600 | — | — |
| 2025-12-02 | $4.00 | $4.00 | 711,900 | — | — |
| 2025-12-01 | $4.01 | $4.01 | 898,600 | — | — |
| 2025-11-28 | $4.34 | $4.34 | 996,600 | — | — |
| 2025-11-26 | $4.33 | $4.33 | 1,755,100 | — | — |
| 2025-11-25 | $4.49 | $4.49 | 897,200 | — | — |
| 2025-11-24 | $4.36 | $4.36 | 754,900 | — | — |
| 2025-11-21 | $4.11 | $4.11 | 1,820,000 | — | — |
| 2025-11-20 | $4.14 | $4.14 | 1,144,100 | — | — |
| 2025-11-19 | $4.53 | $4.53 | 765,700 | — | — |
| 2025-11-18 | $4.48 | $4.48 | 1,773,000 | — | — |
| 2025-11-17 | $4.66 | $4.66 | 904,200 | — | — |
| 2025-11-14 | $4.84 | $4.84 | 1,262,100 | — | — |
| 2025-11-13 | $4.80 | $4.80 | 1,848,000 | — | — |
| 2025-11-12 | $5.39 | $5.39 | 715,000 | — | — |
| 2025-11-11 | $5.38 | $5.38 | 1,596,000 | — | — |
| 2025-11-10 | $5.83 | $5.83 | 3,025,600 | — | — |
| 2025-11-07 | $5.23 | $5.23 | 1,413,900 | — | — |
| 2025-11-06 | $5.05 | $5.05 | 1,071,300 | — | — |
| 2025-11-05 | $5.46 | $5.46 | 1,775,000 | — | — |
| 2025-11-04 | $5.31 | $5.31 | 3,379,200 | — | — |
| 2025-11-03 | $4.87 | $4.87 | 1,671,600 | — | — |
| 2025-10-31 | $4.71 | $4.71 | 980,500 | — | — |
| 2025-10-30 | $4.58 | $4.58 | 735,500 | — | — |
| 2025-10-29 | $4.73 | $4.73 | 1,080,400 | — | — |
| 2025-10-28 | $4.86 | $4.86 | 950,100 | — | — |
| 2025-10-27 | $4.89 | $4.89 | 1,070,800 | — | — |
| 2025-10-24 | $4.82 | $4.82 | 918,000 | — | — |
| 2025-10-23 | $4.69 | $4.69 | 1,169,000 | — | — |
| 2025-10-22 | $4.37 | $4.37 | 1,918,800 | — | — |
| 2025-10-21 | $4.85 | $4.85 | 972,600 | — | — |
| 2025-10-20 | $5.10 | $5.10 | 1,201,100 | — | — |
| 2025-10-17 | $4.78 | $4.78 | 2,013,100 | — | — |
| 2025-10-16 | $5.18 | $5.18 | 2,305,100 | — | — |
| 2025-10-15 | $5.40 | $5.40 | 2,675,300 | — | — |
| 2025-10-14 | $5.64 | $5.64 | 2,879,500 | — | — |
| 2025-10-13 | $5.44 | $5.44 | 1,815,600 | — | — |
| 2025-10-10 | $5.19 | $5.19 | 3,626,900 | — | — |
| 2025-10-09 | $5.95 | $5.95 | 4,528,300 | — | — |
| 2025-10-08 | $5.15 | $5.15 | 2,612,200 | — | — |
| 2025-10-07 | $4.64 | $4.64 | 2,775,600 | — | — |
| 2025-10-06 | $4.94 | $4.94 | 3,158,400 | — | — |
| 2025-10-03 | $4.70 | $4.70 | 3,281,600 | — | — |
| 2025-10-02 | $4.33 | $4.33 | 1,986,000 | — | — |
| 2025-10-01 | $3.91 | $3.91 | 1,341,900 | — | — |
| 2025-09-30 | $3.71 | $3.71 | 892,700 | — | — |
| 2025-09-29 | $3.72 | $3.72 | 1,170,400 | — | — |
| 2025-09-26 | $3.58 | $3.58 | 1,866,300 | — | — |
| 2025-09-25 | $3.93 | $3.93 | 3,553,600 | — | — |
| 2025-09-24 | $4.19 | $4.19 | 2,283,900 | — | — |
| 2025-09-23 | $4.69 | $4.69 | 2,748,500 | — | — |
| 2025-09-22 | $4.55 | $4.55 | 2,697,900 | — | — |
| 2025-09-19 | $4.19 | $4.19 | 5,836,000 | — | — |
| 2025-09-18 | $3.69 | $3.69 | 3,926,900 | — | — |
| 2025-09-17 | $3.01 | $3.01 | 1,772,000 | — | — |
| 2025-09-16 | $3.15 | $3.15 | 443,500 | — | — |
| 2025-09-15 | $3.14 | $3.14 | 915,300 | — | — |
| 2025-09-12 | $3.22 | $3.22 | 1,231,700 | — | — |
| 2025-09-11 | $3.07 | $3.07 | 976,600 | — | — |
| 2025-09-10 | $3.04 | $3.04 | 1,967,100 | — | — |
| 2025-09-09 | $3.09 | $3.09 | 1,170,300 | — | — |
| 2025-09-08 | $3.08 | $3.08 | 1,190,300 | — | — |
| 2025-09-05 | $3.27 | $3.27 | 2,187,300 | — | — |
| 2025-09-04 | $3.02 | $3.02 | 1,264,800 | — | — |
| 2025-09-03 | $3.13 | $3.13 | 2,773,000 | — | — |
| 2025-09-02 | $3.56 | $3.56 | 1,789,100 | — | — |
| 2025-08-29 | $3.36 | $3.36 | 2,641,900 | — | — |
| 2025-08-28 | $3.71 | $3.71 | 3,785,900 | — | — |
| 2025-08-27 | $3.60 | $3.60 | 5,594,700 | — | — |
| 2025-08-26 | $3.21 | $3.21 | 17,046,200 | — | — |
| 2025-08-25 | $2.51 | $2.51 | 1,113,800 | — | — |
| 2025-08-22 | $2.39 | $2.39 | 1,336,100 | — | — |
| 2025-08-21 | $2.21 | $2.21 | 1,097,600 | — | — |
| 2025-08-20 | $2.07 | $2.07 | 601,300 | — | — |
| 2025-08-19 | $2.05 | $2.05 | 860,500 | — | — |
| 2025-08-18 | $2.20 | $2.20 | 667,300 | — | — |
| 2025-08-15 | $2.15 | $2.15 | 598,000 | — | — |
| 2025-08-14 | $2.08 | $2.08 | 1,164,600 | — | — |
| 2025-08-13 | $2.16 | $2.16 | 690,200 | — | — |
| 2025-08-12 | $2.22 | $2.22 | 1,233,200 | — | — |
| 2025-08-11 | $2.17 | $2.17 | 1,209,600 | — | — |
| 2025-08-08 | $2.07 | $2.07 | 693,500 | — | — |
| 2025-08-07 | $2.05 | $2.05 | 754,200 | — | — |
| 2025-08-06 | $2.04 | $2.04 | 649,900 | — | — |
| 2025-08-05 | $2.05 | $2.05 | 1,198,700 | — | — |
| 2025-08-04 | $2.08 | $2.08 | 903,600 | — | — |
| 2025-08-01 | $2.08 | $2.08 | 1,975,700 | — | — |
| 2025-07-31 | $2.33 | $2.33 | 1,293,600 | — | — |
| 2025-07-30 | $2.32 | $2.32 | 1,133,500 | — | — |
| 2025-07-29 | $2.40 | $2.40 | 1,756,900 | — | — |
| 2025-07-28 | $2.63 | $2.63 | 1,869,300 | — | — |
| 2025-07-25 | $2.64 | $2.64 | 1,841,400 | — | — |
| 2025-07-24 | $2.68 | $2.68 | 1,921,200 | — | — |
| 2025-07-23 | $2.48 | $2.48 | 3,875,100 | — | — |
| 2025-07-22 | $2.50 | $2.50 | 6,751,600 | — | — |
| 2025-07-21 | $2.06 | $2.06 | 2,551,600 | — | — |
| 2025-07-18 | $1.79 | $1.79 | 1,124,600 | — | — |
| 2025-07-17 | $1.85 | $1.85 | 3,026,800 | — | — |
| 2025-07-16 | $1.82 | $1.82 | 5,429,000 | — | — |
| 2025-07-15 | $1.43 | $1.43 | 846,800 | — | — |
| 2025-07-14 | $1.47 | $1.47 | 1,978,700 | — | — |
| 2025-07-11 | $1.37 | $1.37 | 1,498,300 | — | — |
| 2025-07-10 | $1.25 | $1.25 | 914,400 | — | — |
| 2025-07-09 | $1.28 | $1.28 | 751,600 | — | — |
| 2025-07-08 | $1.24 | $1.24 | 691,700 | — | — |
| 2025-07-07 | $1.25 | $1.25 | 640,600 | — | — |
| 2025-07-03 | $1.34 | $1.34 | 644,400 | — | — |
| 2025-07-02 | $1.26 | $1.26 | 617,800 | — | — |
| 2025-07-01 | $1.23 | $1.23 | 956,000 | — | — |
| 2025-06-30 | $1.24 | $1.24 | 1,683,800 | — | — |
| 2025-06-27 | $1.21 | $1.21 | 16,908,800 | — | — |
| 2025-06-26 | $1.31 | $1.31 | 1,123,500 | — | — |
| 2025-06-25 | $1.30 | $1.30 | 1,348,800 | — | — |
| 2025-06-24 | $1.26 | $1.26 | 953,900 | — | — |
| 2025-06-23 | $1.30 | $1.30 | 1,263,600 | — | — |
| 2025-06-20 | $1.22 | $1.22 | 1,131,900 | — | — |
| 2025-06-18 | $1.28 | $1.28 | 899,500 | — | — |
| 2025-06-17 | $1.22 | $1.22 | 615,100 | — | — |
| 2025-06-16 | $1.27 | $1.27 | 624,700 | — | — |
| 2025-06-13 | $1.22 | $1.22 | 888,900 | — | — |
| 2025-06-12 | $1.34 | $1.34 | 1,201,300 | — | — |
| 2025-06-11 | $1.24 | $1.24 | 852,400 | — | — |
| 2025-06-10 | $1.30 | $1.30 | 2,424,800 | — | — |
| 2025-06-09 | $1.18 | $1.18 | 1,024,700 | — | — |
| 2025-06-06 | $1.10 | $1.10 | 953,200 | — | — |
| 2025-06-05 | $1.05 | $1.05 | 842,800 | — | — |
| 2025-06-04 | $1.06 | $1.06 | 1,158,400 | — | — |
| 2025-06-03 | $1.01 | $1.01 | 641,600 | — | — |
| 2025-06-02 | $0.95 | $0.95 | 757,400 | — | — |
| 2025-05-30 | $0.98 | $0.98 | 1,254,800 | — | — |
| 2025-05-29 | $0.97 | $0.97 | 1,540,300 | — | — |
| 2025-05-28 | $1.01 | $1.01 | 702,300 | — | — |
| 2025-05-27 | $1.08 | $1.08 | 1,515,000 | — | — |
| 2025-05-23 | $1.05 | $1.05 | 1,026,700 | — | — |
| 2025-05-22 | $1.13 | $1.13 | 1,089,500 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 1,181,600 | — | — |
| 2025-05-20 | $1.15 | $1.15 | 746,800 | — | — |
| 2025-05-19 | $1.33 | $1.33 | 1,891,200 | — | — |
| 2025-05-16 | $1.37 | $1.37 | 2,470,800 | — | — |
| 2025-05-15 | $1.14 | $1.14 | 1,188,200 | — | — |
| 2025-05-14 | $1.00 | $1.00 | 524,000 | — | — |
| 2025-05-13 | $1.04 | $1.04 | 437,000 | — | — |
| 2025-05-12 | $1.06 | $1.06 | 654,800 | — | — |
| 2025-05-09 | $1.01 | $1.01 | 656,800 | — | — |
| 2025-05-08 | $0.98 | $0.98 | 483,900 | — | — |
| 2025-05-07 | $0.86 | $0.86 | 449,400 | — | — |
| 2025-05-06 | $0.84 | $0.84 | 463,300 | — | — |
| 2025-05-05 | $0.87 | $0.87 | 278,900 | — | — |
| 2025-05-02 | $0.90 | $0.90 | 468,300 | — | — |
| 2025-05-01 | $0.88 | $0.88 | 340,800 | — | — |
| 2025-04-30 | $0.89 | $0.89 | 492,400 | — | — |
| 2025-04-29 | $0.95 | $0.95 | 755,700 | — | — |
| 2025-04-28 | $0.87 | $0.87 | 477,200 | — | — |
| 2025-04-25 | $0.87 | $0.87 | 476,400 | — | — |
| 2025-04-24 | $0.90 | $0.90 | 530,000 | — | — |
| 2025-04-23 | $0.88 | $0.88 | 752,900 | — | — |
| 2025-04-22 | $0.88 | $0.88 | 483,500 | — | — |
| 2025-04-21 | $0.83 | $0.83 | 681,600 | — | — |
| 2025-04-17 | $0.93 | $0.93 | 323,500 | — | — |
| 2025-04-16 | $0.91 | $0.91 | 424,800 | — | — |
| 2025-04-15 | $0.93 | $0.93 | 493,400 | — | — |
| 2025-04-14 | $0.96 | $0.96 | 718,600 | — | — |
| 2025-04-11 | $1.02 | $1.02 | 706,700 | — | — |
| 2025-04-10 | $0.95 | $0.95 | 356,800 | — | — |
| 2025-04-09 | $0.98 | $0.98 | 1,116,000 | — | — |
| 2025-04-08 | $0.95 | $0.95 | 502,600 | — | — |
| 2025-04-07 | $0.94 | $0.94 | 1,039,400 | — | — |
| 2025-04-04 | $0.89 | $0.89 | 904,100 | — | — |
| 2025-04-03 | $0.90 | $0.90 | 851,700 | — | — |
| 2025-04-02 | $1.00 | $1.00 | 807,600 | — | — |
| 2025-04-01 | $0.98 | $0.98 | 1,132,200 | — | — |
| 2025-03-31 | $1.02 | $1.02 | 1,223,400 | — | — |
| 2025-03-28 | $1.20 | $1.20 | 3,578,900 | — | — |
| 2025-03-27 | $1.01 | $1.01 | 543,900 | — | — |
| 2025-03-26 | $1.05 | $1.05 | 509,100 | — | — |
| 2025-03-25 | $1.11 | $1.11 | 466,300 | — | — |
| 2025-03-24 | $1.08 | $1.08 | 690,100 | — | — |
| 2025-03-21 | $1.04 | $1.04 | 995,400 | — | — |
| 2025-03-20 | $1.01 | $1.01 | 612,600 | — | — |
| 2025-03-19 | $1.10 | $1.10 | 296,200 | — | — |
| 2025-03-18 | $1.12 | $1.12 | 670,800 | — | — |
| 2025-03-17 | $1.06 | $1.06 | 1,060,900 | — | — |
| 2025-03-14 | $1.09 | $1.09 | 1,631,800 | — | — |
| 2025-03-13 | $1.32 | $1.32 | 633,700 | — | — |
| 2025-03-12 | $1.35 | $1.35 | 631,100 | — | — |
| 2025-03-11 | $1.40 | $1.40 | 1,320,900 | — | — |
| 2025-03-10 | $1.21 | $1.21 | 782,300 | — | — |
| 2025-03-07 | $1.17 | $1.17 | 697,800 | — | — |
| 2025-03-06 | $1.11 | $1.11 | 530,500 | — | — |
| 2025-03-05 | $1.15 | $1.15 | 587,700 | — | — |
| 2025-03-04 | $1.17 | $1.17 | 744,600 | — | — |
| 2025-03-03 | $1.18 | $1.18 | 839,500 | — | — |
| 2025-02-28 | $1.21 | $1.21 | 844,900 | — | — |
| 2025-02-27 | $1.30 | $1.30 | 787,100 | — | — |
| 2025-02-26 | $1.34 | $1.34 | 444,000 | — | — |
| 2025-02-25 | $1.35 | $1.35 | 675,000 | — | — |
| 2025-02-24 | $1.32 | $1.32 | 1,044,100 | — | — |
| 2025-02-21 | $1.44 | $1.44 | 629,600 | — | — |
| 2025-02-20 | $1.55 | $1.55 | 706,500 | — | — |
| 2025-02-19 | $1.72 | $1.72 | 1,215,400 | — | — |
| 2025-02-18 | $1.55 | $1.55 | 748,200 | — | — |
| 2025-02-14 | $1.50 | $1.50 | 781,600 | — | — |
| 2025-02-13 | $1.42 | $1.42 | 1,491,900 | — | — |
| 2025-02-12 | $1.56 | $1.56 | 673,100 | — | — |
| 2025-02-11 | $1.59 | $1.59 | 640,500 | — | — |
| 2025-02-10 | $1.71 | $1.71 | 308,100 | — | — |
| 2025-02-07 | $1.74 | $1.74 | 433,800 | — | — |
| 2025-02-06 | $1.79 | $1.79 | 423,000 | — | — |
| 2025-02-05 | $1.79 | $1.79 | 380,700 | — | — |
| 2025-02-04 | $1.74 | $1.74 | 608,700 | — | — |
| 2025-02-03 | $1.72 | $1.72 | 625,300 | — | — |
| 2025-01-31 | $1.80 | $1.80 | 633,000 | — | — |
| 2025-01-30 | $1.87 | $1.87 | 382,800 | — | — |
| 2025-01-29 | $1.86 | $1.86 | 510,800 | — | — |
| 2025-01-28 | $1.84 | $1.84 | 500,700 | — | — |
| 2025-01-27 | $1.89 | $1.89 | 723,400 | — | — |
| 2025-01-24 | $1.97 | $1.97 | 366,400 | — | — |
| 2025-01-23 | $1.99 | $1.99 | 445,400 | — | — |
| 2025-01-22 | $1.98 | $1.98 | 557,300 | — | — |
| 2025-01-21 | $1.95 | $1.95 | 685,200 | — | — |
| 2025-01-17 | $1.86 | $1.86 | 564,300 | — | — |
| 2025-01-16 | $1.92 | $1.92 | 729,000 | — | — |
| 2025-01-15 | $2.07 | $2.07 | 599,400 | — | — |
| 2025-01-14 | $1.95 | $1.95 | 536,600 | — | — |
| 2025-01-13 | $1.90 | $1.90 | 906,100 | — | — |
| 2025-01-10 | $1.94 | $1.94 | 2,823,600 | — | — |
| 2025-01-08 | $2.21 | $2.21 | 577,500 | — | — |
| 2025-01-07 | $2.34 | $2.34 | 570,100 | — | — |
| 2025-01-06 | $2.37 | $2.37 | 855,000 | — | — |
| 2025-01-03 | $2.42 | $2.42 | 1,406,400 | — | — |
| 2025-01-02 | $2.16 | $2.16 | 1,434,300 | — | — |