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
- 2014-03-27 to 2026-09-03
- 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 | $1.32 | $1.75 | 22,200 | — | — |
| 2025-12-30 | $1.26 | $1.67 | 4,400 | — | — |
| 2025-12-29 | $1.24 | $1.65 | 5,200 | — | — |
| 2025-12-26 | $1.23 | $1.63 | 1,900 | — | — |
| 2025-12-24 | $1.21 | $1.61 | 19,500 | — | — |
| 2025-12-23 | $1.19 | $1.58 | 6,000 | — | — |
| 2025-12-22 | $1.24 | $1.65 | 7,400 | — | — |
| 2025-12-19 | $1.25 | $1.66 | 22,700 | — | — |
| 2025-12-18 | $1.31 | $1.74 | 13,500 | — | — |
| 2025-12-17 | $1.29 | $1.71 | 6,300 | — | — |
| 2025-12-16 | $1.30 | $1.73 | 12,700 | — | — |
| 2025-12-15 | $1.30 | $1.73 | 8,200 | — | — |
| 2025-12-12 | $1.41 | $1.87 | 9,500 | — | — |
| 2025-12-11 | $1.43 | $1.90 | 53,900 | — | — |
| 2025-12-10 | $1.40 | $1.86 | 14,400 | — | — |
| 2025-12-09 | $1.39 | $1.85 | 16,300 | — | — |
| 2025-12-08 | $1.43 | $1.90 | 5,400 | — | — |
| 2025-12-05 | $1.41 | $1.87 | 6,400 | — | — |
| 2025-12-04 | $1.36 | $1.80 | 14,200 | — | — |
| 2025-12-03 | $1.36 | $1.81 | 11,400 | — | — |
| 2025-12-02 | $1.32 | $1.75 | 11,700 | — | — |
| 2025-12-01 | $1.32 | $1.75 | 1,700 | — | — |
| 2025-11-28 | $1.39 | $1.85 | 800 | — | — |
| 2025-11-26 | $1.43 | $1.90 | 19,400 | — | — |
| 2025-11-25 | $1.48 | $1.96 | 5,100 | — | — |
| 2025-11-24 | $1.41 | $1.87 | 26,700 | — | — |
| 2025-11-21 | $1.28 | $1.70 | 30,700 | — | — |
| 2025-11-20 | $1.17 | $1.55 | 12,300 | — | — |
| 2025-11-19 | $1.20 | $1.59 | 17,000 | — | — |
| 2025-11-18 | $1.21 | $1.61 | 65,400 | — | — |
| 2025-11-17 | $1.31 | $1.74 | 21,200 | — | — |
| 2025-11-14 | $1.25 | $1.66 | 3,100 | — | — |
| 2025-11-13 | $1.24 | $1.65 | 45,400 | — | — |
| 2025-11-12 | $1.34 | $1.78 | 34,000 | — | — |
| 2025-11-11 | $1.41 | $1.87 | 14,400 | — | — |
| 2025-11-10 | $1.31 | $1.73 | 13,400 | — | — |
| 2025-11-07 | $1.32 | $1.75 | 32,200 | — | — |
| 2025-11-06 | $1.33 | $1.77 | 21,900 | — | — |
| 2025-11-05 | $1.41 | $1.87 | 18,800 | — | — |
| 2025-11-04 | $1.47 | $1.95 | 5,200 | — | — |
| 2025-11-03 | $1.54 | $2.04 | 22,100 | — | — |
| 2025-10-31 | $1.52 | $2.02 | 5,400 | — | — |
| 2025-10-30 | $1.58 | $2.10 | 16,300 | — | — |
| 2025-10-29 | $1.63 | $2.16 | 6,100 | — | — |
| 2025-10-28 | $1.66 | $2.20 | 7,600 | — | — |
| 2025-10-27 | $1.62 | $2.15 | 8,400 | — | — |
| 2025-10-24 | $1.71 | $2.27 | 16,000 | — | — |
| 2025-10-23 | $1.63 | $2.16 | 28,200 | — | — |
| 2025-10-22 | $1.52 | $2.01 | 17,400 | — | — |
| 2025-10-21 | $1.61 | $2.14 | 22,200 | — | — |
| 2025-10-20 | $1.69 | $2.24 | 19,300 | — | — |
| 2025-10-17 | $1.71 | $2.27 | 15,900 | — | — |
| 2025-10-16 | $1.79 | $2.38 | 22,200 | — | — |
| 2025-10-15 | $1.80 | $2.39 | 23,100 | — | — |
| 2025-10-14 | $1.76 | $2.34 | 12,900 | — | — |
| 2025-10-13 | $1.79 | $2.38 | 24,100 | — | — |
| 2025-10-10 | $1.90 | $2.52 | 52,600 | — | — |
| 2025-10-09 | $1.90 | $2.52 | 23,800 | — | — |
| 2025-10-08 | $2.05 | $2.72 | 32,000 | — | — |
| 2025-10-07 | $1.88 | $2.50 | 51,900 | — | — |
| 2025-10-06 | $1.95 | $2.58 | 88,600 | — | — |
| 2025-10-03 | $1.85 | $2.46 | 29,200 | — | — |
| 2025-10-02 | $1.90 | $2.52 | 34,100 | — | — |
| 2025-10-01 | $1.82 | $2.42 | 35,900 | — | — |
| 2025-09-30 | $1.79 | $2.38 | 81,700 | — | — |
| 2025-09-29 | $1.95 | $2.58 | 68,400 | — | — |
| 2025-09-26 | $1.96 | $2.60 | 31,900 | — | — |
| 2025-09-25 | $1.94 | $2.58 | 103,800 | — | — |
| 2025-09-24 | $2.03 | $2.70 | 123,600 | — | — |
| 2025-09-23 | $2.16 | $2.87 | 46,200 | — | — |
| 2025-09-22 | $2.24 | $2.97 | 45,300 | — | — |
| 2025-09-19 | $2.40 | $3.19 | 155,400 | — | — |
| 2025-09-18 | $2.46 | $3.27 | 43,400 | — | — |
| 2025-09-17 | $2.30 | $3.05 | 39,200 | — | — |
| 2025-09-16 | $2.36 | $3.13 | 118,900 | — | — |
| 2025-09-15 | $2.75 | $3.65 | 164,000 | — | — |
| 2025-09-12 | $2.44 | $3.24 | 106,300 | — | — |
| 2025-09-11 | $2.30 | $3.05 | 38,300 | — | — |
| 2025-09-10 | $2.29 | $3.04 | 114,300 | — | — |
| 2025-09-09 | $2.27 | $3.01 | 66,700 | — | — |
| 2025-09-08 | $2.27 | $3.01 | 181,500 | — | — |
| 2025-09-05 | $2.00 | $2.66 | 4,200 | — | — |
| 2025-09-04 | $1.99 | $2.64 | 41,000 | — | — |
| 2025-09-03 | $1.96 | $2.60 | 18,300 | — | — |
| 2025-09-02 | $1.97 | $2.62 | 17,800 | — | — |
| 2025-08-29 | $2.15 | $2.85 | 21,900 | — | — |
| 2025-08-28 | $2.14 | $2.84 | 45,700 | — | — |
| 2025-08-27 | $2.13 | $2.83 | 343,600 | — | — |
| 2025-08-26 | $1.95 | $2.59 | 23,300 | — | — |
| 2025-08-25 | $1.84 | $2.44 | 8,600 | — | — |
| 2025-08-22 | $1.81 | $2.40 | 91,200 | — | — |
| 2025-08-21 | $1.64 | $2.18 | 18,000 | — | — |
| 2025-08-20 | $1.60 | $2.12 | 14,500 | — | — |
| 2025-08-19 | $1.66 | $2.20 | 12,300 | — | — |
| 2025-08-18 | $1.71 | $2.26 | 10,300 | — | — |
| 2025-08-15 | $1.66 | $2.20 | 29,300 | — | — |
| 2025-08-14 | $1.69 | $2.24 | 42,700 | — | — |
| 2025-08-13 | $1.73 | $2.30 | 49,200 | — | — |
| 2025-08-12 | $1.64 | $2.18 | 15,200 | — | — |
| 2025-08-11 | $1.70 | $2.25 | 20,200 | — | — |
| 2025-08-08 | $1.79 | $2.37 | 24,900 | — | — |
| 2025-08-07 | $1.77 | $2.35 | 11,300 | — | — |
| 2025-08-06 | $1.70 | $2.26 | 111,200 | — | — |
| 2025-08-05 | $1.73 | $2.30 | 34,200 | — | — |
| 2025-08-04 | $1.80 | $2.38 | 62,200 | — | — |
| 2025-08-01 | $1.63 | $2.16 | 59,300 | — | — |
| 2025-07-31 | $1.81 | $2.40 | 32,500 | — | — |
| 2025-07-30 | $1.86 | $2.47 | 95,600 | — | — |
| 2025-07-29 | $1.78 | $2.36 | 106,600 | — | — |
| 2025-07-28 | $1.89 | $2.51 | 36,200 | — | — |
| 2025-07-25 | $2.04 | $2.71 | 46,100 | — | — |
| 2025-07-24 | $2.10 | $2.79 | 134,100 | — | — |
| 2025-07-23 | $2.40 | $3.19 | 56,900 | — | — |
| 2025-07-22 | $2.34 | $3.11 | 84,800 | — | — |
| 2025-07-21 | $2.44 | $3.24 | 215,200 | — | — |
| 2025-07-18 | $2.31 | $3.07 | 141,400 | — | — |
| 2025-07-17 | $2.32 | $3.08 | 99,900 | — | — |
| 2025-07-16 | $2.26 | $3.00 | 126,400 | — | — |
| 2025-07-15 | $2.21 | $2.93 | 98,700 | — | — |
| 2025-07-14 | $2.45 | $3.25 | 149,200 | — | — |
| 2025-07-11 | $2.34 | $3.11 | 183,400 | — | — |
| 2025-07-10 | $2.25 | $2.99 | 190,700 | — | — |
| 2025-07-09 | $2.03 | $2.70 | 144,900 | — | — |
| 2025-07-08 | $2.12 | $2.81 | 298,900 | — | — |
| 2025-07-07 | $1.95 | $2.59 | 173,400 | — | — |
| 2025-07-03 | $2.16 | $2.87 | 322,800 | — | — |
| 2025-07-02 | $2.27 | $3.01 | 1,407,400 | — | — |
| 2025-07-01 | $1.78 | $2.36 | 72,500 | — | — |
| 2025-06-30 | $1.74 | $2.31 | 18,300 | — | — |
| 2025-06-27 | $1.75 | $2.32 | 6,500 | — | — |
| 2025-06-26 | $1.76 | $2.34 | 134,800 | — | — |
| 2025-06-25 | $1.90 | $2.52 | 92,700 | — | — |
| 2025-06-24 | $1.69 | $2.24 | 23,600 | — | — |
| 2025-06-23 | $1.80 | $2.39 | 578,400 | — | — |
| 2025-06-20 | $1.78 | $2.36 | 97,100 | — | — |
| 2025-06-18 | $1.69 | $2.24 | 91,700 | — | — |
| 2025-06-17 | $1.60 | $2.12 | 40,300 | — | — |
| 2025-06-16 | $1.53 | $2.03 | 34,700 | — | — |
| 2025-06-13 | $1.55 | $2.06 | 57,200 | — | — |
| 2025-06-12 | $1.68 | $2.23 | 14,300 | — | — |
| 2025-06-11 | $1.68 | $2.23 | 18,900 | — | — |
| 2025-06-10 | $1.70 | $2.25 | 20,900 | — | — |
| 2025-06-09 | $1.68 | $2.23 | 20,000 | — | — |
| 2025-06-06 | $1.71 | $2.27 | 56,000 | — | — |
| 2025-06-05 | $1.53 | $2.03 | 22,200 | — | — |
| 2025-06-04 | $1.53 | $2.03 | 30,600 | — | — |
| 2025-06-03 | $1.54 | $2.04 | 289,300 | — | — |
| 2025-06-02 | $1.82 | $2.42 | 131,000 | — | — |
| 2025-05-30 | $2.10 | $2.79 | 177,700 | — | — |
| 2025-05-29 | $1.76 | $2.34 | 45,600 | — | — |
| 2025-05-28 | $1.67 | $2.22 | 33,900 | — | — |
| 2025-05-27 | $1.80 | $2.39 | 56,300 | — | — |
| 2025-05-23 | $1.74 | $2.31 | 10,100 | — | — |
| 2025-05-22 | $1.74 | $2.31 | 23,200 | — | — |
| 2025-05-21 | $1.72 | $2.28 | 23,800 | — | — |
| 2025-05-20 | $1.85 | $2.46 | 46,800 | — | — |
| 2025-05-19 | $1.92 | $2.55 | 17,600 | — | — |
| 2025-05-16 | $1.93 | $2.56 | 24,200 | — | — |
| 2025-05-15 | $2.00 | $2.66 | 64,400 | — | — |
| 2025-05-14 | $2.01 | $2.67 | 16,800 | — | — |
| 2025-05-13 | $2.04 | $2.71 | 95,100 | — | — |
| 2025-05-12 | $1.97 | $2.61 | 209,600 | — | — |
| 2025-05-09 | $1.65 | $2.19 | 283,300 | — | — |
| 2025-05-08 | $1.44 | $1.91 | 39,500 | — | — |
| 2025-05-07 | $1.51 | $2.01 | 151,400 | — | — |
| 2025-05-06 | $1.81 | $2.40 | 1,427,600 | — | — |
| 2025-05-05 | $1.83 | $2.43 | 29,100 | — | — |
| 2025-05-02 | $1.80 | $2.38 | 21,500 | — | — |
| 2025-05-01 | $1.57 | $2.08 | 32,700 | — | — |
| 2025-04-30 | $1.36 | $1.81 | 13,700 | — | — |
| 2025-04-29 | $1.35 | $1.79 | 13,200 | — | — |
| 2025-04-28 | $1.38 | $1.83 | 5,100 | — | — |
| 2025-04-25 | $1.31 | $1.74 | 9,600 | — | — |
| 2025-04-24 | $1.29 | $1.71 | 15,000 | — | — |
| 2025-04-23 | $1.37 | $1.82 | 13,000 | — | — |
| 2025-04-22 | $1.38 | $1.83 | 4,900 | — | — |
| 2025-04-21 | $1.37 | $1.82 | 12,800 | — | — |
| 2025-04-17 | $1.44 | $1.91 | 4,900 | — | — |
| 2025-04-16 | $1.51 | $2.00 | 10,100 | — | — |
| 2025-04-15 | $1.51 | $2.00 | 5,600 | — | — |
| 2025-04-14 | $1.61 | $2.14 | 38,700 | — | — |
| 2025-04-11 | $1.48 | $1.96 | 5,400 | — | — |
| 2025-04-10 | $1.46 | $1.94 | 5,300 | — | — |
| 2025-04-09 | $1.52 | $2.02 | 13,100 | — | — |
| 2025-04-08 | $1.52 | $2.02 | 15,900 | — | — |
| 2025-04-07 | $1.58 | $2.10 | 25,600 | — | — |
| 2025-04-04 | $1.60 | $2.12 | 27,600 | — | — |
| 2025-04-03 | $1.81 | $2.40 | 7,900 | — | — |
| 2025-04-02 | $1.92 | $2.55 | 19,800 | — | — |
| 2025-04-01 | $1.93 | $2.57 | 12,300 | — | — |
| 2025-03-31 | $1.89 | $2.51 | 27,900 | — | — |
| 2025-03-28 | $2.02 | $2.68 | 8,400 | — | — |
| 2025-03-27 | $1.99 | $2.64 | 61,600 | — | — |
| 2025-03-26 | $2.11 | $2.79 | 107,400 | — | — |
| 2025-03-25 | $2.20 | $2.92 | 90,000 | — | — |
| 2025-03-24 | $2.10 | $2.79 | 57,300 | — | — |
| 2025-03-21 | $2.17 | $2.88 | 28,700 | — | — |
| 2025-03-20 | $2.34 | $3.11 | 44,300 | — | — |
| 2025-03-19 | $2.57 | $3.41 | 30,400 | — | — |
| 2025-03-18 | $2.58 | $3.43 | 16,900 | — | — |
| 2025-03-17 | $2.70 | $3.58 | 33,000 | — | — |
| 2025-03-14 | $2.82 | $3.74 | 10,700 | — | — |
| 2025-03-13 | $2.76 | $3.66 | 19,200 | — | — |
| 2025-03-12 | $2.92 | $3.88 | 22,600 | — | — |
| 2025-03-11 | $3.04 | $4.03 | 20,400 | — | — |
| 2025-03-10 | $3.15 | $4.18 | 34,200 | — | — |
| 2025-03-07 | $3.25 | $4.31 | 23,600 | — | — |
| 2025-03-06 | $3.15 | $4.18 | 26,600 | — | — |
| 2025-03-05 | $3.23 | $4.29 | 42,500 | — | — |
| 2025-03-04 | $3.54 | $4.70 | 50,100 | — | — |
| 2025-03-03 | $3.64 | $4.83 | 36,900 | — | — |
| 2025-02-28 | $3.62 | $4.81 | 11,600 | — | — |
| 2025-02-27 | $3.52 | $4.67 | 24,800 | — | — |
| 2025-02-26 | $3.92 | $5.20 | 29,700 | — | — |
| 2025-02-25 | $4.00 | $5.31 | 128,000 | — | — |
| 2025-02-24 | $4.94 | $6.56 | 42,100 | — | — |
| 2025-02-21 | $5.14 | $6.82 | 35,900 | — | — |
| 2025-02-20 | $5.34 | $7.09 | 42,400 | — | — |
| 2025-02-19 | $5.50 | $7.30 | 36,200 | — | — |
| 2025-02-18 | $5.11 | $6.78 | 30,900 | — | — |
| 2025-02-14 | $5.14 | $6.82 | 96,100 | — | — |
| 2025-02-13 | $4.82 | $6.40 | 78,600 | — | — |
| 2025-02-12 | $4.35 | $5.78 | 8,300 | — | — |
| 2025-02-11 | $4.48 | $5.94 | 13,800 | — | — |
| 2025-02-10 | $4.63 | $6.15 | 12,000 | — | — |
| 2025-02-07 | $4.45 | $5.91 | 13,300 | — | — |
| 2025-02-06 | $4.68 | $6.21 | 14,100 | — | — |
| 2025-02-05 | $4.62 | $6.13 | 16,500 | — | — |
| 2025-02-04 | $4.77 | $6.33 | 39,000 | — | — |
| 2025-02-03 | $4.37 | $5.80 | 33,900 | — | — |
| 2025-01-31 | $4.27 | $5.67 | 54,700 | — | — |
| 2025-01-30 | $4.55 | $6.04 | 12,300 | — | — |
| 2025-01-29 | $4.37 | $5.80 | 28,800 | — | — |
| 2025-01-28 | $4.67 | $6.20 | 15,900 | — | — |
| 2025-01-27 | $4.50 | $5.97 | 23,600 | — | — |
| 2025-01-24 | $4.86 | $6.45 | 38,400 | — | — |
| 2025-01-23 | $4.52 | $5.99 | 65,500 | — | — |
| 2025-01-22 | $4.90 | $6.51 | 114,000 | — | — |
| 2025-01-21 | $4.36 | $5.79 | 38,100 | — | — |
| 2025-01-17 | $4.33 | $5.74 | 42,500 | — | — |
| 2025-01-16 | $3.96 | $5.25 | 13,800 | — | — |
| 2025-01-15 | $3.87 | $5.14 | 21,200 | — | — |
| 2025-01-14 | $3.78 | $5.02 | 13,800 | — | — |
| 2025-01-13 | $3.94 | $5.23 | 47,700 | — | — |
| 2025-01-10 | $4.05 | $5.38 | 11,800 | — | — |
| 2025-01-08 | $3.85 | $5.11 | 21,300 | — | — |
| 2025-01-07 | $3.97 | $5.28 | 19,700 | — | — |
| 2025-01-06 | $3.81 | $5.05 | 15,400 | — | — |
| 2025-01-03 | $3.93 | $5.22 | 20,800 | — | — |
| 2025-01-02 | $4.13 | $5.48 | 13,500 | — | — |