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
- 2012-09-25 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 | $1.53 | $1.53 | 204,900 | — | — |
| 2025-12-30 | $1.29 | $1.29 | 146,300 | — | — |
| 2025-12-29 | $1.06 | $1.06 | 60,900 | — | — |
| 2025-12-26 | $1.15 | $1.15 | 34,800 | — | — |
| 2025-12-24 | $1.11 | $1.11 | 30,900 | — | — |
| 2025-12-23 | $1.12 | $1.12 | 50,700 | — | — |
| 2025-12-22 | $1.04 | $1.04 | 86,500 | — | — |
| 2025-12-19 | $1.06 | $1.06 | 24,200 | — | — |
| 2025-12-18 | $1.08 | $1.08 | 64,900 | — | — |
| 2025-12-17 | $1.08 | $1.08 | 122,500 | — | — |
| 2025-12-16 | $1.12 | $1.12 | 1,803,400 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 12,800 | — | — |
| 2025-12-12 | $1.57 | $1.57 | 10,000 | — | — |
| 2025-12-11 | $1.55 | $1.55 | 32,800 | — | — |
| 2025-12-10 | $1.45 | $1.45 | 45,500 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 22,100 | — | — |
| 2025-12-08 | $1.64 | $1.64 | 26,300 | — | — |
| 2025-12-05 | $1.70 | $1.70 | 246,800 | — | — |
| 2025-12-04 | $1.69 | $1.69 | 36,900 | — | — |
| 2025-12-03 | $1.46 | $1.46 | 13,600 | — | — |
| 2025-12-02 | $1.45 | $1.45 | 33,300 | — | — |
| 2025-12-01 | $1.49 | $1.49 | 16,900 | — | — |
| 2025-11-28 | $1.55 | $1.55 | 8,400 | — | — |
| 2025-11-26 | $1.55 | $1.55 | 1,400 | — | — |
| 2025-11-25 | $1.56 | $1.56 | 25,400 | — | — |
| 2025-11-24 | $1.63 | $1.63 | 36,300 | — | — |
| 2025-11-21 | $1.71 | $1.71 | 10,300 | — | — |
| 2025-11-20 | $1.77 | $1.77 | 51,900 | — | — |
| 2025-11-19 | $1.86 | $1.86 | 31,500 | — | — |
| 2025-11-18 | $2.00 | $2.00 | 41,100 | — | — |
| 2025-11-17 | $1.97 | $1.97 | 14,800 | — | — |
| 2025-11-14 | $2.08 | $2.08 | 10,400 | — | — |
| 2025-11-13 | $2.03 | $2.03 | 13,500 | — | — |
| 2025-11-12 | $2.01 | $2.01 | 35,500 | — | — |
| 2025-11-11 | $1.98 | $1.97 | 14,700 | — | — |
| 2025-11-10 | $2.07 | $2.07 | 47,600 | — | — |
| 2025-11-07 | $2.09 | $2.09 | 48,100 | — | — |
| 2025-11-06 | $1.95 | $1.95 | 101,400 | — | — |
| 2025-11-05 | $1.99 | $1.99 | 1,117,000 | — | — |
| 2025-11-04 | $3.45 | $3.45 | 14,400 | — | — |
| 2025-11-03 | $3.48 | $3.48 | 10,600 | — | — |
| 2025-10-31 | $3.47 | $3.47 | 19,600 | — | — |
| 2025-10-30 | $3.49 | $3.49 | 8,900 | — | — |
| 2025-10-29 | $3.55 | $3.55 | 4,100 | — | — |
| 2025-10-28 | $3.50 | $3.50 | 11,200 | — | — |
| 2025-10-27 | $3.60 | $3.60 | 15,100 | — | — |
| 2025-10-24 | $3.62 | $3.62 | 10,500 | — | — |
| 2025-10-23 | $3.81 | $3.81 | 69,900 | — | — |
| 2025-10-22 | $3.44 | $3.44 | 5,600 | — | — |
| 2025-10-21 | $3.42 | $3.42 | 0 | — | — |
| 2025-10-20 | $3.42 | $3.42 | 19,000 | — | — |
| 2025-10-17 | $3.28 | $3.28 | 11,500 | — | — |
| 2025-10-16 | $3.30 | $3.30 | 3,800 | — | — |
| 2025-10-15 | $3.13 | $3.13 | 2,100 | — | — |
| 2025-10-14 | $3.33 | $3.33 | 9,100 | — | — |
| 2025-10-13 | $3.30 | $3.30 | 5,600 | — | — |
| 2025-10-10 | $3.34 | $3.34 | 6,400 | — | — |
| 2025-10-09 | $3.41 | $3.41 | 16,700 | — | — |
| 2025-10-08 | $3.41 | $3.41 | 18,200 | — | — |
| 2025-10-07 | $3.21 | $3.21 | 8,000 | — | — |
| 2025-10-06 | $3.22 | $3.22 | 6,200 | — | — |
| 2025-10-03 | $3.36 | $3.36 | 24,600 | — | — |
| 2025-10-02 | $3.27 | $3.27 | 800 | — | — |
| 2025-10-01 | $3.28 | $3.28 | 5,900 | — | — |
| 2025-09-30 | $3.49 | $3.49 | 15,600 | — | — |
| 2025-09-29 | $3.40 | $3.40 | 172,600 | — | — |
| 2025-09-26 | $2.89 | $2.89 | 14,000 | — | — |
| 2025-09-25 | $2.82 | $2.82 | 37,500 | — | — |
| 2025-09-24 | $2.68 | $2.68 | 16,200 | — | — |
| 2025-09-23 | $2.72 | $2.72 | 13,200 | — | — |
| 2025-09-22 | $2.76 | $2.76 | 23,000 | — | — |
| 2025-09-19 | $2.79 | $2.79 | 6,300 | — | — |
| 2025-09-18 | $2.76 | $2.76 | 11,700 | — | — |
| 2025-09-17 | $2.77 | $2.77 | 19,100 | — | — |
| 2025-09-16 | $2.72 | $2.72 | 2,700 | — | — |
| 2025-09-15 | $2.65 | $2.65 | 8,500 | — | — |
| 2025-09-12 | $2.76 | $2.76 | 11,100 | — | — |
| 2025-09-11 | $2.67 | $2.67 | 19,700 | — | — |
| 2025-09-10 | $2.50 | $2.50 | 12,300 | — | — |
| 2025-09-09 | $2.54 | $2.54 | 16,300 | — | — |
| 2025-09-08 | $2.49 | $2.49 | 20,700 | — | — |
| 2025-09-05 | $2.59 | $2.59 | 33,200 | — | — |
| 2025-09-04 | $2.81 | $2.81 | 6,300 | — | — |
| 2025-09-03 | $2.78 | $2.78 | 17,900 | — | — |
| 2025-09-02 | $2.90 | $2.90 | 21,600 | — | — |
| 2025-08-29 | $2.90 | $2.90 | 2,700 | — | — |
| 2025-08-28 | $2.87 | $2.87 | 8,700 | — | — |
| 2025-08-27 | $3.06 | $3.06 | 5,200 | — | — |
| 2025-08-26 | $2.90 | $2.90 | 11,300 | — | — |
| 2025-08-25 | $2.94 | $2.94 | 31,500 | — | — |
| 2025-08-22 | $2.85 | $2.85 | 59,900 | — | — |
| 2025-08-21 | $3.22 | $3.22 | 84,200 | — | — |
| 2025-08-20 | $3.00 | $3.00 | 21,500 | — | — |
| 2025-08-19 | $3.18 | $3.18 | 7,000 | — | — |
| 2025-08-18 | $3.41 | $3.41 | 4,000 | — | — |
| 2025-08-15 | $3.55 | $3.55 | 22,700 | — | — |
| 2025-08-14 | $3.71 | $3.71 | 4,200 | — | — |
| 2025-08-13 | $3.95 | $3.95 | 26,700 | — | — |
| 2025-08-12 | $3.95 | $3.95 | 12,800 | — | — |
| 2025-08-11 | $4.16 | $4.16 | 15,800 | — | — |
| 2025-08-08 | $4.47 | $4.47 | 109,600 | — | — |
| 2025-08-07 | $3.82 | $3.81 | 9,200 | — | — |
| 2025-08-06 | $3.85 | $3.85 | 22,600 | — | — |
| 2025-08-05 | $4.41 | $4.41 | 29,600 | — | — |
| 2025-08-04 | $4.84 | $4.84 | 21,000 | — | — |
| 2025-08-01 | $4.94 | $4.94 | 55,500 | — | — |
| 2025-07-31 | $5.41 | $5.41 | 14,800 | — | — |
| 2025-07-30 | $5.27 | $5.27 | 22,600 | — | — |
| 2025-07-29 | $5.24 | $5.24 | 7,100 | — | — |
| 2025-07-28 | $5.40 | $5.40 | 6,600 | — | — |
| 2025-07-25 | $5.29 | $5.29 | 4,900 | — | — |
| 2025-07-24 | $5.27 | $5.27 | 22,000 | — | — |
| 2025-07-23 | $5.45 | $5.45 | 52,000 | — | — |
| 2025-07-22 | $5.40 | $5.40 | 21,100 | — | — |
| 2025-07-21 | $5.40 | $5.40 | 55,300 | — | — |
| 2025-07-18 | $5.47 | $5.47 | 33,600 | — | — |
| 2025-07-17 | $5.43 | $5.43 | 55,000 | — | — |
| 2025-07-16 | $5.47 | $5.47 | 82,700 | — | — |
| 2025-07-15 | $5.42 | $5.42 | 195,400 | — | — |
| 2025-07-14 | $5.02 | $5.02 | 1,020,900 | — | — |
| 2025-07-11 | $5.18 | $5.18 | 84,100 | — | — |
| 2025-07-10 | $4.93 | $4.93 | 320,700 | — | — |
| 2025-07-09 | $4.95 | $4.95 | 58,600 | — | — |
| 2025-07-08 | $4.70 | $4.70 | 23,500 | — | — |
| 2025-07-07 | $4.71 | $4.71 | 52,900 | — | — |
| 2025-07-03 | $4.29 | $4.29 | 81,600 | — | — |
| 2025-07-02 | $3.99 | $3.99 | 27,800 | — | — |
| 2025-07-01 | $3.61 | $3.61 | 59,100 | — | — |
| 2025-06-30 | $3.41 | $3.41 | 56,300 | — | — |
| 2025-06-27 | $3.80 | $3.80 | 92,400 | — | — |
| 2025-06-26 | $3.19 | $3.19 | 130,600 | — | — |
| 2025-06-25 | $2.87 | $2.87 | 267,300 | — | — |
| 2025-06-24 | $2.91 | $2.91 | 1,060,200 | — | — |
| 2025-06-23 | $3.87 | $3.87 | 55,500 | — | — |
| 2025-06-20 | $4.03 | $4.03 | 20,000 | — | — |
| 2025-06-18 | $4.04 | $4.04 | 29,900 | — | — |
| 2025-06-17 | $4.00 | $4.00 | 24,200 | — | — |
| 2025-06-16 | $4.02 | $4.02 | 60,900 | — | — |
| 2025-06-13 | $4.49 | $4.49 | 8,600 | — | — |
| 2025-06-12 | $4.65 | $4.65 | 30,700 | — | — |
| 2025-06-11 | $5.21 | $5.21 | 79,100 | — | — |
| 2025-06-10 | $6.06 | $6.06 | 102,100 | — | — |
| 2025-06-09 | $5.30 | $5.30 | 37,100 | — | — |
| 2025-06-06 | $6.64 | $6.64 | 80,700 | — | — |
| 2025-06-05 | $7.13 | $7.13 | 446,700 | — | — |
| 2025-06-04 | $7.00 | $7.00 | 24,500 | — | — |
| 2025-06-03 | $5.09 | $5.09 | 1,000 | — | — |
| 2025-06-02 | $4.97 | $4.97 | 4,600 | — | — |
| 2025-05-30 | $5.20 | $5.20 | 1,800 | — | — |
| 2025-05-29 | $5.10 | $5.10 | 2,200 | — | — |
| 2025-05-28 | $5.27 | $5.27 | 2,300 | — | — |
| 2025-05-27 | $5.17 | $5.17 | 1,800 | — | — |
| 2025-05-23 | $5.20 | $5.20 | 2,300 | — | — |
| 2025-05-22 | $5.17 | $5.17 | 4,600 | — | — |
| 2025-05-21 | $5.20 | $5.20 | 2,700 | — | — |
| 2025-05-20 | $5.65 | $5.65 | 2,400 | — | — |
| 2025-05-19 | $5.15 | $5.15 | 5,500 | — | — |
| 2025-05-16 | $5.60 | $5.60 | 2,000 | — | — |
| 2025-05-15 | $5.35 | $5.35 | 3,300 | — | — |
| 2025-05-14 | $5.65 | $5.65 | 2,800 | — | — |
| 2025-05-13 | $5.50 | $5.50 | 200 | — | — |
| 2025-05-12 | $5.10 | $5.10 | 1,500 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 4,100 | — | — |
| 2025-05-08 | $5.50 | $5.50 | 2,300 | — | — |
| 2025-05-07 | $5.54 | $5.54 | 2,200 | — | — |
| 2025-05-06 | $5.65 | $5.65 | 1,200 | — | — |
| 2025-05-05 | $5.70 | $5.70 | 1,000 | — | — |
| 2025-05-02 | $5.65 | $5.65 | 2,300 | — | — |
| 2025-05-01 | $5.60 | $5.60 | 1,100 | — | — |
| 2025-04-30 | $5.00 | $5.00 | 1,100 | — | — |
| 2025-04-29 | $5.38 | $5.38 | 3,300 | — | — |
| 2025-04-28 | $5.85 | $5.85 | 1,900 | — | — |
| 2025-04-25 | $5.40 | $5.40 | 1,800 | — | — |
| 2025-04-24 | $5.25 | $5.25 | 2,300 | — | — |
| 2025-04-23 | $5.00 | $5.00 | 2,200 | — | — |
| 2025-04-22 | $3.06 | $3.06 | 5,500 | — | — |
| 2025-04-21 | $5.35 | $5.35 | 1,500 | — | — |
| 2025-04-17 | $5.18 | $5.18 | 2,900 | — | — |
| 2025-04-16 | $5.15 | $5.15 | 1,600 | — | — |
| 2025-04-15 | $5.20 | $5.20 | 3,500 | — | — |
| 2025-04-14 | $7.40 | $7.40 | 2,000 | — | — |
| 2025-04-11 | $8.70 | $8.70 | 7,500 | — | — |
| 2025-04-10 | $5.40 | $5.40 | 2,100 | — | — |
| 2025-04-09 | $5.30 | $5.30 | 3,200 | — | — |
| 2025-04-08 | $5.11 | $5.11 | 2,400 | — | — |
| 2025-04-07 | $5.30 | $5.30 | 1,800 | — | — |
| 2025-04-04 | $5.40 | $5.40 | 2,300 | — | — |
| 2025-04-03 | $5.76 | $5.76 | 2,900 | — | — |
| 2025-04-02 | $5.64 | $5.64 | 3,200 | — | — |
| 2025-04-01 | $5.60 | $5.60 | 1,300 | — | — |
| 2025-03-31 | $5.20 | $5.20 | 3,500 | — | — |
| 2025-03-28 | $5.58 | $5.58 | 4,400 | — | — |
| 2025-03-27 | $5.60 | $5.60 | 3,300 | — | — |
| 2025-03-26 | $5.15 | $5.15 | 3,000 | — | — |
| 2025-03-25 | $5.15 | $5.15 | 3,500 | — | — |
| 2025-03-24 | $5.75 | $5.75 | 9,300 | — | — |
| 2025-03-21 | $5.70 | $5.70 | 9,500 | — | — |
| 2025-03-20 | $5.25 | $5.25 | 7,200 | — | — |
| 2025-03-19 | $5.18 | $5.18 | 4,500 | — | — |
| 2025-03-18 | $5.16 | $5.16 | 4,000 | — | — |
| 2025-03-17 | $5.15 | $5.15 | 3,100 | — | — |
| 2025-03-14 | $5.00 | $5.00 | 4,700 | — | — |
| 2025-03-13 | $4.96 | $4.96 | 5,900 | — | — |
| 2025-03-12 | $4.50 | $4.50 | 525 | — | — |
| 2025-03-11 | $2.74 | $2.74 | 0 | — | — |
| 2025-03-10 | $2.74 | $2.74 | 500 | — | — |
| 2025-03-07 | $5.20 | $5.20 | 0 | — | — |
| 2025-03-06 | $5.20 | $5.20 | 0 | — | — |
| 2025-03-05 | $5.20 | $5.20 | 0 | — | — |
| 2025-03-04 | $5.20 | $5.20 | 0 | — | — |
| 2025-03-03 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-28 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-27 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-26 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-25 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-24 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-21 | $5.20 | $5.20 | 0 | — | — |
| 2025-02-20 | $5.20 | $5.20 | 750 | — | — |
| 2025-02-19 | $5.28 | $5.28 | 0 | — | — |
| 2025-02-18 | $5.28 | $5.28 | 0 | — | — |
| 2025-02-14 | $5.28 | $5.28 | 600 | — | — |
| 2025-02-13 | $6.80 | $6.80 | 600 | — | — |
| 2025-02-12 | $5.20 | $5.20 | 25 | — | — |
| 2025-02-11 | $5.20 | $5.20 | 100 | — | — |
| 2025-02-10 | $5.40 | $5.40 | 0 | — | — |
| 2025-02-07 | $5.40 | $5.40 | 600 | — | — |
| 2025-02-06 | $3.76 | $3.76 | 750 | — | — |
| 2025-02-05 | $4.16 | $4.16 | 0 | — | — |
| 2025-02-04 | $4.16 | $4.16 | 0 | — | — |
| 2025-02-03 | $4.16 | $4.16 | 0 | — | — |
| 2025-01-31 | $4.16 | $4.16 | 0 | — | — |
| 2025-01-30 | $4.16 | $4.16 | 125 | — | — |
| 2025-01-29 | $4.52 | $4.52 | 450 | — | — |
| 2025-01-28 | $5.16 | $5.16 | 0 | — | — |
| 2025-01-27 | $5.16 | $5.16 | 1,225 | — | — |
| 2025-01-24 | $5.08 | $5.08 | 700 | — | — |
| 2025-01-23 | $5.08 | $5.08 | 1,600 | — | — |
| 2025-01-22 | $5.04 | $5.04 | 1,625 | — | — |
| 2025-01-21 | $5.20 | $5.20 | 1,375 | — | — |
| 2025-01-17 | $5.20 | $5.20 | 0 | — | — |
| 2025-01-16 | $5.20 | $5.20 | 1,325 | — | — |
| 2025-01-15 | $5.00 | $5.00 | 1,350 | — | — |
| 2025-01-14 | $5.00 | $5.00 | 1,550 | — | — |
| 2025-01-13 | $5.08 | $5.08 | 1,425 | — | — |
| 2025-01-10 | $5.08 | $5.08 | 1,925 | — | — |
| 2025-01-08 | $4.16 | $4.16 | 325 | — | — |
| 2025-01-07 | $5.00 | $5.00 | 2,175 | — | — |
| 2025-01-06 | $4.60 | $4.60 | 2,600 | — | — |
| 2025-01-03 | $5.00 | $5.00 | 0 | — | — |
| 2025-01-02 | $5.00 | $5.00 | 1,675 | — | — |