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
- 2008-12-03 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 | $3.51 | $3.51 | 481,900 | — | — |
| 2025-12-30 | $3.55 | $3.55 | 714,300 | — | — |
| 2025-12-29 | $3.54 | $3.54 | 1,038,500 | — | — |
| 2025-12-26 | $3.85 | $3.85 | 778,400 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 465,200 | — | — |
| 2025-12-23 | $3.80 | $3.80 | 1,150,300 | — | — |
| 2025-12-22 | $3.70 | $3.70 | 885,900 | — | — |
| 2025-12-19 | $3.57 | $3.57 | 700,700 | — | — |
| 2025-12-18 | $3.51 | $3.51 | 674,100 | — | — |
| 2025-12-17 | $3.64 | $3.64 | 1,085,100 | — | — |
| 2025-12-16 | $3.67 | $3.67 | 895,500 | — | — |
| 2025-12-15 | $3.50 | $3.50 | 924,800 | — | — |
| 2025-12-12 | $3.47 | $3.47 | 1,494,100 | — | — |
| 2025-12-11 | $3.52 | $3.52 | 1,324,900 | — | — |
| 2025-12-10 | $3.26 | $3.26 | 1,988,200 | — | — |
| 2025-12-09 | $3.10 | $3.10 | 2,240,500 | — | — |
| 2025-12-08 | $2.66 | $2.66 | 641,300 | — | — |
| 2025-12-05 | $2.84 | $2.84 | 1,270,500 | — | — |
| 2025-12-04 | $2.61 | $2.61 | 850,300 | — | — |
| 2025-12-03 | $2.82 | $2.82 | 422,700 | — | — |
| 2025-12-02 | $2.85 | $2.85 | 910,900 | — | — |
| 2025-12-01 | $2.85 | $2.85 | 1,877,400 | — | — |
| 2025-11-28 | $2.75 | $2.75 | 1,196,400 | — | — |
| 2025-11-26 | $2.45 | $2.45 | 670,900 | — | — |
| 2025-11-25 | $2.36 | $2.36 | 301,400 | — | — |
| 2025-11-24 | $2.32 | $2.32 | 407,100 | — | — |
| 2025-11-21 | $2.20 | $2.20 | 619,700 | — | — |
| 2025-11-20 | $2.18 | $2.18 | 1,212,900 | — | — |
| 2025-11-19 | $2.34 | $2.34 | 780,200 | — | — |
| 2025-11-18 | $2.36 | $2.36 | 858,900 | — | — |
| 2025-11-17 | $2.32 | $2.32 | 1,051,900 | — | — |
| 2025-11-14 | $2.44 | $2.44 | 923,800 | — | — |
| 2025-11-13 | $2.47 | $2.47 | 923,700 | — | — |
| 2025-11-12 | $2.46 | $2.46 | 1,282,700 | — | — |
| 2025-11-11 | $2.41 | $2.41 | 745,300 | — | — |
| 2025-11-10 | $2.38 | $2.38 | 1,698,400 | — | — |
| 2025-11-07 | $2.12 | $2.12 | 455,400 | — | — |
| 2025-11-06 | $2.09 | $2.09 | 496,200 | — | — |
| 2025-11-05 | $2.04 | $2.04 | 568,400 | — | — |
| 2025-11-04 | $2.08 | $2.08 | 816,900 | — | — |
| 2025-11-03 | $2.19 | $2.19 | 583,500 | — | — |
| 2025-10-31 | $2.26 | $2.26 | 560,900 | — | — |
| 2025-10-30 | $2.22 | $2.22 | 422,700 | — | — |
| 2025-10-29 | $2.16 | $2.16 | 974,500 | — | — |
| 2025-10-28 | $2.11 | $2.11 | 921,600 | — | — |
| 2025-10-27 | $2.05 | $2.05 | 860,500 | — | — |
| 2025-10-24 | $2.21 | $2.21 | 858,000 | — | — |
| 2025-10-23 | $2.30 | $2.30 | 700,800 | — | — |
| 2025-10-22 | $2.24 | $2.24 | 773,300 | — | — |
| 2025-10-21 | $2.13 | $2.13 | 1,231,000 | — | — |
| 2025-10-20 | $2.52 | $2.52 | 711,400 | — | — |
| 2025-10-17 | $2.45 | $2.45 | 1,475,300 | — | — |
| 2025-10-16 | $2.87 | $2.87 | 1,419,200 | — | — |
| 2025-10-15 | $2.73 | $2.73 | 2,548,100 | — | — |
| 2025-10-14 | $2.99 | $2.99 | 1,359,100 | — | — |
| 2025-10-13 | $2.71 | $2.71 | 708,800 | — | — |
| 2025-10-10 | $2.51 | $2.51 | 523,700 | — | — |
| 2025-10-09 | $2.62 | $2.62 | 792,400 | — | — |
| 2025-10-08 | $2.83 | $2.83 | 1,003,700 | — | — |
| 2025-10-07 | $2.75 | $2.75 | 491,800 | — | — |
| 2025-10-06 | $2.85 | $2.85 | 877,600 | — | — |
| 2025-10-03 | $2.71 | $2.71 | 433,700 | — | — |
| 2025-10-02 | $2.67 | $2.67 | 773,500 | — | — |
| 2025-10-01 | $2.73 | $2.73 | 693,900 | — | — |
| 2025-09-30 | $2.71 | $2.71 | 712,400 | — | — |
| 2025-09-29 | $2.81 | $2.81 | 1,086,700 | — | — |
| 2025-09-26 | $2.84 | $2.84 | 492,600 | — | — |
| 2025-09-25 | $2.68 | $2.68 | 485,900 | — | — |
| 2025-09-24 | $2.56 | $2.56 | 507,500 | — | — |
| 2025-09-23 | $2.65 | $2.65 | 697,700 | — | — |
| 2025-09-22 | $2.66 | $2.66 | 798,700 | — | — |
| 2025-09-19 | $2.49 | $2.49 | 577,300 | — | — |
| 2025-09-18 | $2.31 | $2.31 | 253,900 | — | — |
| 2025-09-17 | $2.34 | $2.34 | 492,400 | — | — |
| 2025-09-16 | $2.36 | $2.36 | 531,100 | — | — |
| 2025-09-15 | $2.22 | $2.22 | 564,300 | — | — |
| 2025-09-12 | $2.17 | $2.17 | 596,100 | — | — |
| 2025-09-11 | $2.05 | $2.05 | 411,900 | — | — |
| 2025-09-10 | $2.11 | $2.11 | 357,500 | — | — |
| 2025-09-09 | $2.06 | $2.06 | 299,500 | — | — |
| 2025-09-08 | $2.03 | $2.03 | 484,300 | — | — |
| 2025-09-05 | $2.05 | $2.05 | 695,100 | — | — |
| 2025-09-04 | $1.96 | $1.96 | 617,300 | — | — |
| 2025-09-03 | $2.02 | $2.02 | 979,300 | — | — |
| 2025-09-02 | $1.95 | $1.95 | 1,307,100 | — | — |
| 2025-08-29 | $1.75 | $1.75 | 302,000 | — | — |
| 2025-08-28 | $1.70 | $1.70 | 760,900 | — | — |
| 2025-08-27 | $1.77 | $1.77 | 286,600 | — | — |
| 2025-08-26 | $1.70 | $1.70 | 163,200 | — | — |
| 2025-08-25 | $1.71 | $1.71 | 180,600 | — | — |
| 2025-08-22 | $1.70 | $1.70 | 284,200 | — | — |
| 2025-08-21 | $1.58 | $1.58 | 69,200 | — | — |
| 2025-08-20 | $1.56 | $1.56 | 190,100 | — | — |
| 2025-08-19 | $1.60 | $1.60 | 352,600 | — | — |
| 2025-08-18 | $1.71 | $1.71 | 275,200 | — | — |
| 2025-08-15 | $1.56 | $1.56 | 91,400 | — | — |
| 2025-08-14 | $1.62 | $1.62 | 65,800 | — | — |
| 2025-08-13 | $1.59 | $1.59 | 118,800 | — | — |
| 2025-08-12 | $1.57 | $1.57 | 156,900 | — | — |
| 2025-08-11 | $1.61 | $1.61 | 162,300 | — | — |
| 2025-08-08 | $1.63 | $1.63 | 204,200 | — | — |
| 2025-08-07 | $1.64 | $1.64 | 120,400 | — | — |
| 2025-08-06 | $1.61 | $1.61 | 200,600 | — | — |
| 2025-08-05 | $1.55 | $1.55 | 244,700 | — | — |
| 2025-08-04 | $1.51 | $1.51 | 167,900 | — | — |
| 2025-08-01 | $1.43 | $1.43 | 171,000 | — | — |
| 2025-07-31 | $1.43 | $1.43 | 149,600 | — | — |
| 2025-07-30 | $1.47 | $1.47 | 156,500 | — | — |
| 2025-07-29 | $1.60 | $1.60 | 125,100 | — | — |
| 2025-07-28 | $1.63 | $1.63 | 180,400 | — | — |
| 2025-07-25 | $1.69 | $1.69 | 305,000 | — | — |
| 2025-07-24 | $1.72 | $1.72 | 157,000 | — | — |
| 2025-07-23 | $1.80 | $1.80 | 108,000 | — | — |
| 2025-07-22 | $1.81 | $1.81 | 260,600 | — | — |
| 2025-07-21 | $1.73 | $1.73 | 248,400 | — | — |
| 2025-07-18 | $1.71 | $1.71 | 145,100 | — | — |
| 2025-07-17 | $1.71 | $1.71 | 99,300 | — | — |
| 2025-07-16 | $1.70 | $1.70 | 368,100 | — | — |
| 2025-07-15 | $1.70 | $1.70 | 431,400 | — | — |
| 2025-07-14 | $1.75 | $1.75 | 692,400 | — | — |
| 2025-07-11 | $1.73 | $1.73 | 1,096,800 | — | — |
| 2025-07-10 | $1.51 | $1.51 | 147,200 | — | — |
| 2025-07-09 | $1.51 | $1.51 | 244,300 | — | — |
| 2025-07-08 | $1.49 | $1.49 | 422,400 | — | — |
| 2025-07-07 | $1.58 | $1.58 | 371,100 | — | — |
| 2025-07-03 | $1.50 | $1.50 | 139,100 | — | — |
| 2025-07-02 | $1.50 | $1.50 | 256,700 | — | — |
| 2025-07-01 | $1.47 | $1.47 | 618,800 | — | — |
| 2025-06-30 | $1.34 | $1.34 | 135,600 | — | — |
| 2025-06-27 | $1.32 | $1.32 | 274,100 | — | — |
| 2025-06-26 | $1.39 | $1.39 | 146,800 | — | — |
| 2025-06-25 | $1.36 | $1.36 | 145,900 | — | — |
| 2025-06-24 | $1.31 | $1.31 | 169,500 | — | — |
| 2025-06-23 | $1.32 | $1.32 | 291,100 | — | — |
| 2025-06-20 | $1.31 | $1.31 | 657,000 | — | — |
| 2025-06-18 | $1.39 | $1.39 | 189,200 | — | — |
| 2025-06-17 | $1.48 | $1.48 | 345,500 | — | — |
| 2025-06-16 | $1.46 | $1.46 | 196,700 | — | — |
| 2025-06-13 | $1.53 | $1.53 | 127,700 | — | — |
| 2025-06-12 | $1.53 | $1.53 | 186,000 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 197,800 | — | — |
| 2025-06-10 | $1.59 | $1.59 | 203,700 | — | — |
| 2025-06-09 | $1.62 | $1.62 | 310,900 | — | — |
| 2025-06-06 | $1.51 | $1.51 | 261,000 | — | — |
| 2025-06-05 | $1.54 | $1.54 | 473,200 | — | — |
| 2025-06-04 | $1.54 | $1.54 | 259,300 | — | — |
| 2025-06-03 | $1.46 | $1.46 | 238,600 | — | — |
| 2025-06-02 | $1.43 | $1.43 | 258,700 | — | — |
| 2025-05-30 | $1.40 | $1.40 | 170,600 | — | — |
| 2025-05-29 | $1.40 | $1.40 | 114,800 | — | — |
| 2025-05-28 | $1.39 | $1.39 | 231,200 | — | — |
| 2025-05-27 | $1.40 | $1.40 | 620,300 | — | — |
| 2025-05-23 | $1.37 | $1.37 | 398,200 | — | — |
| 2025-05-22 | $1.25 | $1.25 | 247,300 | — | — |
| 2025-05-21 | $1.35 | $1.35 | 1,423,100 | — | — |
| 2025-05-20 | $1.16 | $1.16 | 263,200 | — | — |
| 2025-05-19 | $1.18 | $1.18 | 58,300 | — | — |
| 2025-05-16 | $1.21 | $1.21 | 282,700 | — | — |
| 2025-05-15 | $1.13 | $1.13 | 97,700 | — | — |
| 2025-05-14 | $1.15 | $1.15 | 186,200 | — | — |
| 2025-05-13 | $1.18 | $1.18 | 180,700 | — | — |
| 2025-05-12 | $1.17 | $1.17 | 205,800 | — | — |
| 2025-05-09 | $1.16 | $1.16 | 86,500 | — | — |
| 2025-05-08 | $1.13 | $1.13 | 135,500 | — | — |
| 2025-05-07 | $1.20 | $1.20 | 99,100 | — | — |
| 2025-05-06 | $1.19 | $1.19 | 174,700 | — | — |
| 2025-05-05 | $1.10 | $1.10 | 135,900 | — | — |
| 2025-05-02 | $1.12 | $1.12 | 133,900 | — | — |
| 2025-05-01 | $1.14 | $1.14 | 234,000 | — | — |
| 2025-04-30 | $1.19 | $1.19 | 146,000 | — | — |
| 2025-04-29 | $1.21 | $1.21 | 149,800 | — | — |
| 2025-04-28 | $1.21 | $1.21 | 169,000 | — | — |
| 2025-04-25 | $1.24 | $1.24 | 213,900 | — | — |
| 2025-04-24 | $1.18 | $1.18 | 153,200 | — | — |
| 2025-04-23 | $1.16 | $1.16 | 301,200 | — | — |
| 2025-04-22 | $1.12 | $1.12 | 261,600 | — | — |
| 2025-04-21 | $1.13 | $1.13 | 306,000 | — | — |
| 2025-04-17 | $1.17 | $1.17 | 191,300 | — | — |
| 2025-04-16 | $1.17 | $1.17 | 483,700 | — | — |
| 2025-04-15 | $1.17 | $1.17 | 242,500 | — | — |
| 2025-04-14 | $1.20 | $1.20 | 196,500 | — | — |
| 2025-04-11 | $1.17 | $1.17 | 332,800 | — | — |
| 2025-04-10 | $1.07 | $1.07 | 201,600 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 214,000 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 348,100 | — | — |
| 2025-04-07 | $0.95 | $0.95 | 522,000 | — | — |
| 2025-04-04 | $1.00 | $1.00 | 909,100 | — | — |
| 2025-04-03 | $1.10 | $1.10 | 421,500 | — | — |
| 2025-04-02 | $1.10 | $1.10 | 307,200 | — | — |
| 2025-04-01 | $1.09 | $1.09 | 690,300 | — | — |
| 2025-03-31 | $1.11 | $1.11 | 782,800 | — | — |
| 2025-03-28 | $1.18 | $1.18 | 383,500 | — | — |
| 2025-03-27 | $1.26 | $1.26 | 183,600 | — | — |
| 2025-03-26 | $1.23 | $1.23 | 128,600 | — | — |
| 2025-03-25 | $1.27 | $1.27 | 104,800 | — | — |
| 2025-03-24 | $1.25 | $1.25 | 56,500 | — | — |
| 2025-03-21 | $1.25 | $1.25 | 154,400 | — | — |
| 2025-03-20 | $1.32 | $1.32 | 122,100 | — | — |
| 2025-03-19 | $1.33 | $1.33 | 447,600 | — | — |
| 2025-03-18 | $1.38 | $1.38 | 463,400 | — | — |
| 2025-03-17 | $1.33 | $1.33 | 292,200 | — | — |
| 2025-03-14 | $1.26 | $1.26 | 323,500 | — | — |
| 2025-03-13 | $1.25 | $1.25 | 647,600 | — | — |
| 2025-03-12 | $1.19 | $1.19 | 435,200 | — | — |
| 2025-03-11 | $1.07 | $1.07 | 296,100 | — | — |
| 2025-03-10 | $1.05 | $1.05 | 339,900 | — | — |
| 2025-03-07 | $1.08 | $1.08 | 217,600 | — | — |
| 2025-03-06 | $1.10 | $1.10 | 161,800 | — | — |
| 2025-03-05 | $1.12 | $1.12 | 304,500 | — | — |
| 2025-03-04 | $1.06 | $1.06 | 363,200 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 228,000 | — | — |
| 2025-02-28 | $1.08 | $1.08 | 260,500 | — | — |
| 2025-02-27 | $1.04 | $1.04 | 248,700 | — | — |
| 2025-02-26 | $1.10 | $1.10 | 330,600 | — | — |
| 2025-02-25 | $1.05 | $1.05 | 328,200 | — | — |
| 2025-02-24 | $1.11 | $1.11 | 423,100 | — | — |
| 2025-02-21 | $1.12 | $1.12 | 333,600 | — | — |
| 2025-02-20 | $1.17 | $1.17 | 167,500 | — | — |
| 2025-02-19 | $1.16 | $1.16 | 388,100 | — | — |
| 2025-02-18 | $1.24 | $1.24 | 207,200 | — | — |
| 2025-02-14 | $1.18 | $1.18 | 360,800 | — | — |
| 2025-02-13 | $1.21 | $1.21 | 145,100 | — | — |
| 2025-02-12 | $1.17 | $1.17 | 233,700 | — | — |
| 2025-02-11 | $1.14 | $1.14 | 203,400 | — | — |
| 2025-02-10 | $1.16 | $1.16 | 199,900 | — | — |
| 2025-02-07 | $1.17 | $1.17 | 267,100 | — | — |
| 2025-02-06 | $1.24 | $1.24 | 97,800 | — | — |
| 2025-02-05 | $1.24 | $1.24 | 159,000 | — | — |
| 2025-02-04 | $1.27 | $1.27 | 184,700 | — | — |
| 2025-02-03 | $1.18 | $1.18 | 137,900 | — | — |
| 2025-01-31 | $1.23 | $1.23 | 157,800 | — | — |
| 2025-01-30 | $1.27 | $1.27 | 362,000 | — | — |
| 2025-01-29 | $1.18 | $1.18 | 143,500 | — | — |
| 2025-01-28 | $1.19 | $1.19 | 156,600 | — | — |
| 2025-01-27 | $1.16 | $1.16 | 110,100 | — | — |
| 2025-01-24 | $1.22 | $1.22 | 173,100 | — | — |
| 2025-01-23 | $1.21 | $1.21 | 103,200 | — | — |
| 2025-01-22 | $1.21 | $1.21 | 275,700 | — | — |
| 2025-01-21 | $1.22 | $1.22 | 185,400 | — | — |
| 2025-01-17 | $1.24 | $1.24 | 83,300 | — | — |
| 2025-01-16 | $1.20 | $1.20 | 163,700 | — | — |
| 2025-01-15 | $1.20 | $1.20 | 145,400 | — | — |
| 2025-01-14 | $1.18 | $1.18 | 175,200 | — | — |
| 2025-01-13 | $1.15 | $1.15 | 233,300 | — | — |
| 2025-01-10 | $1.15 | $1.15 | 193,300 | — | — |
| 2025-01-08 | $1.18 | $1.18 | 522,800 | — | — |
| 2025-01-07 | $1.22 | $1.22 | 118,400 | — | — |
| 2025-01-06 | $1.21 | $1.21 | 251,900 | — | — |
| 2025-01-03 | $1.29 | $1.29 | 117,500 | — | — |
| 2025-01-02 | $1.26 | $1.26 | 262,300 | — | — |