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
- 2010-01-05 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 | $1.86 | $1.86 | 104,700 | — | — |
| 2025-12-30 | $1.98 | $1.98 | 57,900 | — | — |
| 2025-12-29 | $1.95 | $1.95 | 35,500 | — | — |
| 2025-12-26 | $1.97 | $1.97 | 39,300 | — | — |
| 2025-12-24 | $2.02 | $2.02 | 16,100 | — | — |
| 2025-12-23 | $1.93 | $1.93 | 71,200 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 63,200 | — | — |
| 2025-12-19 | $2.10 | $2.10 | 82,600 | — | — |
| 2025-12-18 | $2.28 | $2.28 | 43,200 | — | — |
| 2025-12-17 | $2.14 | $2.14 | 87,100 | — | — |
| 2025-12-16 | $2.20 | $2.20 | 40,400 | — | — |
| 2025-12-15 | $2.06 | $2.06 | 79,300 | — | — |
| 2025-12-12 | $2.15 | $2.15 | 24,700 | — | — |
| 2025-12-11 | $2.23 | $2.23 | 46,100 | — | — |
| 2025-12-10 | $2.27 | $2.27 | 114,500 | — | — |
| 2025-12-09 | $2.23 | $2.23 | 114,200 | — | — |
| 2025-12-08 | $2.11 | $2.11 | 99,400 | — | — |
| 2025-12-05 | $2.11 | $2.11 | 402,500 | — | — |
| 2025-12-04 | $1.92 | $1.92 | 37,600 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 92,500 | — | — |
| 2025-12-02 | $1.74 | $1.74 | 83,600 | — | — |
| 2025-12-01 | $1.83 | $1.83 | 47,000 | — | — |
| 2025-11-28 | $1.88 | $1.88 | 35,600 | — | — |
| 2025-11-26 | $1.88 | $1.88 | 108,000 | — | — |
| 2025-11-25 | $1.94 | $1.94 | 72,100 | — | — |
| 2025-11-24 | $1.85 | $1.85 | 96,200 | — | — |
| 2025-11-21 | $1.82 | $1.82 | 81,600 | — | — |
| 2025-11-20 | $1.73 | $1.73 | 133,300 | — | — |
| 2025-11-19 | $1.73 | $1.73 | 160,500 | — | — |
| 2025-11-18 | $1.61 | $1.61 | 151,800 | — | — |
| 2025-11-17 | $1.72 | $1.72 | 289,300 | — | — |
| 2025-11-14 | $1.65 | $1.65 | 122,900 | — | — |
| 2025-11-13 | $1.51 | $1.51 | 121,400 | — | — |
| 2025-11-12 | $1.53 | $1.53 | 328,800 | — | — |
| 2025-11-11 | $1.48 | $1.48 | 129,700 | — | — |
| 2025-11-10 | $1.41 | $1.41 | 202,000 | — | — |
| 2025-11-07 | $1.45 | $1.45 | 73,300 | — | — |
| 2025-11-06 | $1.39 | $1.39 | 157,800 | — | — |
| 2025-11-05 | $1.39 | $1.39 | 27,300 | — | — |
| 2025-11-04 | $1.40 | $1.40 | 90,400 | — | — |
| 2025-11-03 | $1.44 | $1.44 | 208,700 | — | — |
| 2025-10-31 | $1.52 | $1.52 | 128,200 | — | — |
| 2025-10-30 | $1.45 | $1.45 | 297,300 | — | — |
| 2025-10-29 | $1.56 | $1.56 | 202,400 | — | — |
| 2025-10-28 | $1.57 | $1.57 | 398,600 | — | — |
| 2025-10-27 | $1.35 | $1.35 | 314,800 | — | — |
| 2025-10-24 | $1.37 | $1.37 | 205,900 | — | — |
| 2025-10-23 | $1.28 | $1.28 | 170,500 | — | — |
| 2025-10-22 | $1.23 | $1.23 | 204,200 | — | — |
| 2025-10-21 | $1.29 | $1.29 | 255,900 | — | — |
| 2025-10-20 | $1.24 | $1.24 | 338,100 | — | — |
| 2025-10-17 | $1.22 | $1.22 | 258,800 | — | — |
| 2025-10-16 | $1.28 | $1.28 | 744,200 | — | — |
| 2025-10-15 | $1.44 | $1.44 | 1,431,100 | — | — |
| 2025-10-14 | $1.57 | $1.57 | 14,035,100 | — | — |
| 2025-10-13 | $1.41 | $1.41 | 2,889,700 | — | — |
| 2025-10-10 | $1.33 | $1.33 | 122,800 | — | — |
| 2025-10-09 | $1.38 | $1.38 | 124,500 | — | — |
| 2025-10-08 | $1.45 | $1.45 | 76,300 | — | — |
| 2025-10-07 | $1.49 | $1.49 | 69,100 | — | — |
| 2025-10-06 | $1.53 | $1.53 | 24,300 | — | — |
| 2025-10-03 | $1.56 | $1.56 | 39,700 | — | — |
| 2025-10-02 | $1.56 | $1.56 | 90,700 | — | — |
| 2025-10-01 | $1.58 | $1.58 | 150,800 | — | — |
| 2025-09-30 | $1.56 | $1.56 | 81,200 | — | — |
| 2025-09-29 | $1.56 | $1.56 | 19,800 | — | — |
| 2025-09-26 | $1.62 | $1.62 | 90,900 | — | — |
| 2025-09-25 | $1.56 | $1.56 | 85,700 | — | — |
| 2025-09-24 | $1.52 | $1.52 | 77,700 | — | — |
| 2025-09-23 | $1.57 | $1.57 | 52,200 | — | — |
| 2025-09-22 | $1.51 | $1.51 | 65,000 | — | — |
| 2025-09-19 | $1.54 | $1.54 | 48,000 | — | — |
| 2025-09-18 | $1.60 | $1.60 | 112,300 | — | — |
| 2025-09-17 | $1.56 | $1.56 | 38,600 | — | — |
| 2025-09-16 | $1.57 | $1.57 | 48,900 | — | — |
| 2025-09-15 | $1.62 | $1.62 | 30,600 | — | — |
| 2025-09-12 | $1.64 | $1.64 | 86,400 | — | — |
| 2025-09-11 | $1.68 | $1.68 | 37,900 | — | — |
| 2025-09-10 | $1.73 | $1.73 | 5,200 | — | — |
| 2025-09-09 | $1.71 | $1.71 | 58,400 | — | — |
| 2025-09-08 | $1.74 | $1.74 | 59,500 | — | — |
| 2025-09-05 | $1.80 | $1.80 | 35,600 | — | — |
| 2025-09-04 | $1.82 | $1.82 | 13,700 | — | — |
| 2025-09-03 | $1.72 | $1.72 | 63,000 | — | — |
| 2025-09-02 | $1.81 | $1.81 | 54,300 | — | — |
| 2025-08-29 | $1.87 | $1.87 | 34,200 | — | — |
| 2025-08-28 | $1.84 | $1.84 | 78,800 | — | — |
| 2025-08-27 | $1.74 | $1.74 | 84,400 | — | — |
| 2025-08-26 | $1.80 | $1.80 | 53,700 | — | — |
| 2025-08-25 | $1.74 | $1.74 | 117,000 | — | — |
| 2025-08-22 | $1.68 | $1.68 | 31,500 | — | — |
| 2025-08-21 | $1.59 | $1.59 | 23,900 | — | — |
| 2025-08-20 | $1.61 | $1.61 | 60,000 | — | — |
| 2025-08-19 | $1.64 | $1.64 | 85,400 | — | — |
| 2025-08-18 | $1.68 | $1.68 | 53,700 | — | — |
| 2025-08-15 | $1.67 | $1.67 | 32,400 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 46,600 | — | — |
| 2025-08-13 | $1.70 | $1.70 | 156,400 | — | — |
| 2025-08-12 | $1.78 | $1.78 | 647,400 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 154,400 | — | — |
| 2025-08-08 | $2.05 | $2.05 | 341,400 | — | — |
| 2025-08-07 | $2.03 | $2.03 | 55,700 | — | — |
| 2025-08-06 | $2.24 | $2.24 | 140,600 | — | — |
| 2025-08-05 | $2.10 | $2.10 | 60,300 | — | — |
| 2025-08-04 | $2.06 | $2.06 | 15,800 | — | — |
| 2025-08-01 | $2.02 | $2.02 | 35,200 | — | — |
| 2025-07-31 | $2.01 | $2.01 | 71,200 | — | — |
| 2025-07-30 | $2.07 | $2.07 | 47,900 | — | — |
| 2025-07-29 | $2.14 | $2.14 | 19,400 | — | — |
| 2025-07-28 | $2.09 | $2.09 | 32,600 | — | — |
| 2025-07-25 | $2.17 | $2.17 | 72,800 | — | — |
| 2025-07-24 | $2.10 | $2.10 | 23,600 | — | — |
| 2025-07-23 | $2.18 | $2.18 | 34,700 | — | — |
| 2025-07-22 | $2.12 | $2.12 | 38,900 | — | — |
| 2025-07-21 | $2.03 | $2.03 | 61,300 | — | — |
| 2025-07-18 | $2.02 | $2.02 | 59,400 | — | — |
| 2025-07-17 | $2.01 | $2.01 | 29,200 | — | — |
| 2025-07-16 | $1.99 | $1.99 | 67,500 | — | — |
| 2025-07-15 | $2.03 | $2.03 | 106,800 | — | — |
| 2025-07-14 | $2.05 | $2.05 | 71,500 | — | — |
| 2025-07-11 | $2.06 | $2.06 | 44,600 | — | — |
| 2025-07-10 | $2.12 | $2.12 | 113,800 | — | — |
| 2025-07-09 | $2.09 | $2.09 | 16,900 | — | — |
| 2025-07-08 | $2.03 | $2.03 | 57,600 | — | — |
| 2025-07-07 | $2.07 | $2.07 | 25,100 | — | — |
| 2025-07-03 | $2.22 | $2.22 | 98,000 | — | — |
| 2025-07-02 | $2.14 | $2.14 | 174,600 | — | — |
| 2025-07-01 | $1.98 | $1.98 | 98,200 | — | — |
| 2025-06-30 | $2.02 | $2.02 | 201,000 | — | — |
| 2025-06-27 | $2.17 | $2.17 | 2,039,400 | — | — |
| 2025-06-26 | $2.31 | $2.31 | 77,800 | — | — |
| 2025-06-25 | $2.31 | $2.31 | 73,600 | — | — |
| 2025-06-24 | $2.30 | $2.30 | 128,200 | — | — |
| 2025-06-23 | $2.14 | $2.14 | 75,400 | — | — |
| 2025-06-20 | $2.18 | $2.18 | 98,300 | — | — |
| 2025-06-18 | $2.15 | $2.15 | 105,200 | — | — |
| 2025-06-17 | $2.12 | $2.12 | 66,400 | — | — |
| 2025-06-16 | $2.12 | $2.12 | 134,000 | — | — |
| 2025-06-13 | $1.99 | $1.99 | 190,700 | — | — |
| 2025-06-12 | $2.07 | $2.07 | 101,400 | — | — |
| 2025-06-11 | $2.15 | $2.15 | 183,200 | — | — |
| 2025-06-10 | $2.17 | $2.17 | 57,400 | — | — |
| 2025-06-09 | $2.16 | $2.16 | 21,400 | — | — |
| 2025-06-06 | $2.20 | $2.20 | 35,000 | — | — |
| 2025-06-05 | $2.20 | $2.20 | 58,900 | — | — |
| 2025-06-04 | $2.24 | $2.24 | 34,100 | — | — |
| 2025-06-03 | $2.25 | $2.25 | 24,000 | — | — |
| 2025-06-02 | $2.16 | $2.16 | 80,600 | — | — |
| 2025-05-30 | $2.20 | $2.20 | 53,700 | — | — |
| 2025-05-29 | $2.22 | $2.22 | 132,600 | — | — |
| 2025-05-28 | $2.18 | $2.18 | 60,600 | — | — |
| 2025-05-27 | $2.22 | $2.22 | 145,400 | — | — |
| 2025-05-23 | $2.14 | $2.14 | 100,300 | — | — |
| 2025-05-22 | $2.31 | $2.31 | 71,800 | — | — |
| 2025-05-21 | $2.28 | $2.28 | 45,000 | — | — |
| 2025-05-20 | $2.33 | $2.33 | 22,400 | — | — |
| 2025-05-19 | $2.37 | $2.37 | 32,900 | — | — |
| 2025-05-16 | $2.52 | $2.52 | 148,000 | — | — |
| 2025-05-15 | $2.24 | $2.24 | 129,300 | — | — |
| 2025-05-14 | $2.04 | $2.04 | 301,000 | — | — |
| 2025-05-13 | $2.35 | $2.35 | 248,300 | — | — |
| 2025-05-12 | $2.47 | $2.47 | 144,200 | — | — |
| 2025-05-09 | $2.49 | $2.49 | 101,200 | — | — |
| 2025-05-08 | $2.42 | $2.42 | 31,800 | — | — |
| 2025-05-07 | $2.39 | $2.39 | 41,200 | — | — |
| 2025-05-06 | $2.34 | $2.34 | 50,600 | — | — |
| 2025-05-05 | $2.38 | $2.38 | 67,700 | — | — |
| 2025-05-02 | $2.43 | $2.43 | 63,100 | — | — |
| 2025-05-01 | $2.35 | $2.35 | 57,300 | — | — |
| 2025-04-30 | $2.36 | $2.36 | 87,600 | — | — |
| 2025-04-29 | $2.35 | $2.35 | 49,100 | — | — |
| 2025-04-28 | $2.22 | $2.22 | 26,300 | — | — |
| 2025-04-25 | $2.24 | $2.24 | 51,700 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 58,500 | — | — |
| 2025-04-23 | $2.21 | $2.21 | 115,700 | — | — |
| 2025-04-22 | $2.42 | $2.42 | 52,800 | — | — |
| 2025-04-21 | $2.25 | $2.25 | 145,600 | — | — |
| 2025-04-17 | $2.25 | $2.25 | 265,900 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 124,900 | — | — |
| 2025-04-15 | $2.31 | $2.31 | 95,900 | — | — |
| 2025-04-14 | $2.47 | $2.47 | 67,600 | — | — |
| 2025-04-11 | $2.65 | $2.65 | 66,400 | — | — |
| 2025-04-10 | $2.51 | $2.51 | 52,000 | — | — |
| 2025-04-09 | $2.69 | $2.69 | 106,000 | — | — |
| 2025-04-08 | $2.41 | $2.41 | 115,500 | — | — |
| 2025-04-07 | $2.48 | $2.48 | 101,800 | — | — |
| 2025-04-04 | $2.43 | $2.43 | 89,700 | — | — |
| 2025-04-03 | $2.46 | $2.46 | 63,900 | — | — |
| 2025-04-02 | $2.65 | $2.65 | 60,900 | — | — |
| 2025-04-01 | $2.62 | $2.62 | 36,800 | — | — |
| 2025-03-31 | $2.60 | $2.60 | 76,400 | — | — |
| 2025-03-28 | $2.69 | $2.69 | 56,000 | — | — |
| 2025-03-27 | $2.77 | $2.77 | 66,500 | — | — |
| 2025-03-26 | $2.80 | $2.80 | 54,300 | — | — |
| 2025-03-25 | $2.99 | $2.99 | 63,900 | — | — |
| 2025-03-24 | $2.90 | $2.90 | 86,300 | — | — |
| 2025-03-21 | $2.82 | $2.82 | 117,200 | — | — |
| 2025-03-20 | $2.94 | $2.94 | 143,500 | — | — |
| 2025-03-19 | $3.05 | $3.05 | 160,900 | — | — |
| 2025-03-18 | $2.94 | $2.94 | 207,600 | — | — |
| 2025-03-17 | $2.81 | $2.81 | 193,100 | — | — |
| 2025-03-14 | $2.97 | $2.97 | 225,400 | — | — |
| 2025-03-13 | $2.68 | $2.68 | 713,100 | — | — |
| 2025-03-12 | $3.85 | $3.85 | 114,700 | — | — |
| 2025-03-11 | $4.31 | $4.31 | 78,700 | — | — |
| 2025-03-10 | $4.13 | $4.13 | 81,100 | — | — |
| 2025-03-07 | $4.44 | $4.44 | 61,700 | — | — |
| 2025-03-06 | $4.62 | $4.62 | 21,900 | — | — |
| 2025-03-05 | $4.54 | $4.54 | 38,600 | — | — |
| 2025-03-04 | $4.48 | $4.48 | 47,600 | — | — |
| 2025-03-03 | $4.47 | $4.47 | 53,600 | — | — |
| 2025-02-28 | $4.57 | $4.57 | 35,900 | — | — |
| 2025-02-27 | $4.45 | $4.45 | 72,600 | — | — |
| 2025-02-26 | $4.57 | $4.57 | 42,200 | — | — |
| 2025-02-25 | $4.51 | $4.51 | 42,900 | — | — |
| 2025-02-24 | $4.65 | $4.65 | 38,400 | — | — |
| 2025-02-21 | $4.49 | $4.49 | 78,900 | — | — |
| 2025-02-20 | $4.38 | $4.38 | 75,100 | — | — |
| 2025-02-19 | $4.75 | $4.75 | 93,600 | — | — |
| 2025-02-18 | $4.58 | $4.58 | 54,600 | — | — |
| 2025-02-14 | $4.39 | $4.39 | 203,300 | — | — |
| 2025-02-13 | $4.60 | $4.60 | 328,100 | — | — |
| 2025-02-12 | $4.86 | $4.86 | 90,100 | — | — |
| 2025-02-11 | $5.07 | $5.07 | 69,200 | — | — |
| 2025-02-10 | $5.07 | $5.07 | 137,500 | — | — |
| 2025-02-07 | $5.26 | $5.26 | 54,800 | — | — |
| 2025-02-06 | $5.57 | $5.57 | 33,800 | — | — |
| 2025-02-05 | $5.68 | $5.68 | 25,900 | — | — |
| 2025-02-04 | $5.61 | $5.61 | 35,700 | — | — |
| 2025-02-03 | $5.59 | $5.59 | 50,700 | — | — |
| 2025-01-31 | $5.85 | $5.85 | 57,800 | — | — |
| 2025-01-30 | $5.96 | $5.96 | 29,600 | — | — |
| 2025-01-29 | $5.80 | $5.80 | 30,400 | — | — |
| 2025-01-28 | $5.96 | $5.96 | 47,300 | — | — |
| 2025-01-27 | $5.80 | $5.80 | 27,600 | — | — |
| 2025-01-24 | $5.78 | $5.78 | 36,800 | — | — |
| 2025-01-23 | $5.80 | $5.80 | 41,100 | — | — |
| 2025-01-22 | $5.90 | $5.90 | 43,800 | — | — |
| 2025-01-21 | $5.92 | $5.92 | 27,700 | — | — |
| 2025-01-17 | $5.90 | $5.90 | 27,600 | — | — |
| 2025-01-16 | $5.97 | $5.97 | 24,600 | — | — |
| 2025-01-15 | $6.09 | $6.09 | 15,000 | — | — |
| 2025-01-14 | $5.85 | $5.85 | 29,400 | — | — |
| 2025-01-13 | $5.78 | $5.78 | 36,600 | — | — |
| 2025-01-10 | $5.81 | $5.81 | 97,800 | — | — |
| 2025-01-08 | $6.04 | $6.04 | 29,100 | — | — |
| 2025-01-07 | $6.15 | $6.15 | 37,700 | — | — |
| 2025-01-06 | $6.41 | $6.41 | 39,500 | — | — |
| 2025-01-03 | $6.43 | $6.43 | 34,500 | — | — |
| 2025-01-02 | $6.36 | $6.36 | 66,300 | — | — |