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
- 2009-07-30 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 | $1.58 | $1.58 | 13,200 | — | — |
| 2025-12-30 | $1.53 | $1.53 | 203,400 | — | — |
| 2025-12-29 | $1.37 | $1.37 | 9,300 | — | — |
| 2025-12-26 | $1.38 | $1.38 | 21,200 | — | — |
| 2025-12-24 | $1.26 | $1.26 | 3,200 | — | — |
| 2025-12-23 | $1.26 | $1.26 | 40,900 | — | — |
| 2025-12-22 | $1.25 | $1.25 | 20,900 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 3,300 | — | — |
| 2025-12-18 | $1.36 | $1.36 | 7,300 | — | — |
| 2025-12-17 | $1.43 | $1.43 | 8,700 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 4,100 | — | — |
| 2025-12-15 | $1.36 | $1.36 | 5,300 | — | — |
| 2025-12-12 | $1.37 | $1.37 | 1,300 | — | — |
| 2025-12-11 | $1.30 | $1.30 | 56,700 | — | — |
| 2025-12-10 | $1.36 | $1.36 | 26,300 | — | — |
| 2025-12-09 | $1.31 | $1.31 | 19,800 | — | — |
| 2025-12-08 | $1.31 | $1.31 | 4,100 | — | — |
| 2025-12-05 | $1.30 | $1.30 | 5,200 | — | — |
| 2025-12-04 | $1.33 | $1.33 | 1,600 | — | — |
| 2025-12-03 | $1.27 | $1.27 | 6,400 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 1,200 | — | — |
| 2025-12-01 | $1.41 | $1.41 | 3,400 | — | — |
| 2025-11-28 | $1.32 | $1.32 | 5,400 | — | — |
| 2025-11-26 | $1.25 | $1.25 | 22,100 | — | — |
| 2025-11-25 | $1.21 | $1.21 | 700 | — | — |
| 2025-11-24 | $1.15 | $1.15 | 600 | — | — |
| 2025-11-21 | $1.17 | $1.17 | 12,700 | — | — |
| 2025-11-20 | $1.16 | $1.16 | 20,100 | — | — |
| 2025-11-19 | $1.20 | $1.20 | 12,700 | — | — |
| 2025-11-18 | $1.27 | $1.27 | 6,000 | — | — |
| 2025-11-17 | $1.29 | $1.29 | 22,100 | — | — |
| 2025-11-14 | $1.32 | $1.32 | 3,700 | — | — |
| 2025-11-13 | $1.35 | $1.35 | 14,000 | — | — |
| 2025-11-12 | $1.42 | $1.42 | 3,300 | — | — |
| 2025-11-11 | $1.36 | $1.36 | 2,000 | — | — |
| 2025-11-10 | $1.34 | $1.34 | 33,500 | — | — |
| 2025-11-07 | $1.38 | $1.38 | 83,500 | — | — |
| 2025-11-06 | $1.40 | $1.40 | 22,800 | — | — |
| 2025-11-05 | $1.46 | $1.46 | 20,300 | — | — |
| 2025-11-04 | $1.45 | $1.45 | 77,900 | — | — |
| 2025-11-03 | $1.67 | $1.67 | 27,000 | — | — |
| 2025-10-31 | $1.75 | $1.75 | 12,200 | — | — |
| 2025-10-30 | $1.72 | $1.72 | 4,700 | — | — |
| 2025-10-29 | $1.77 | $1.77 | 13,100 | — | — |
| 2025-10-28 | $1.77 | $1.77 | 16,900 | — | — |
| 2025-10-27 | $1.78 | $1.78 | 51,400 | — | — |
| 2025-10-24 | $1.87 | $1.87 | 161,500 | — | — |
| 2025-10-23 | $1.76 | $1.76 | 11,800 | — | — |
| 2025-10-22 | $1.71 | $1.71 | 6,000 | — | — |
| 2025-10-21 | $1.75 | $1.75 | 4,700 | — | — |
| 2025-10-20 | $1.85 | $1.85 | 16,700 | — | — |
| 2025-10-17 | $1.78 | $1.78 | 26,200 | — | — |
| 2025-10-16 | $1.87 | $1.87 | 31,800 | — | — |
| 2025-10-15 | $1.92 | $1.92 | 24,100 | — | — |
| 2025-10-14 | $2.04 | $2.04 | 30,900 | — | — |
| 2025-10-13 | $1.96 | $1.96 | 14,400 | — | — |
| 2025-10-10 | $2.00 | $2.00 | 29,900 | — | — |
| 2025-10-09 | $1.96 | $1.96 | 16,600 | — | — |
| 2025-10-08 | $1.97 | $1.97 | 20,700 | — | — |
| 2025-10-07 | $1.95 | $1.95 | 17,100 | — | — |
| 2025-10-06 | $1.98 | $1.98 | 41,900 | — | — |
| 2025-10-03 | $2.01 | $2.01 | 5,600 | — | — |
| 2025-10-02 | $2.02 | $2.02 | 42,600 | — | — |
| 2025-10-01 | $1.98 | $1.98 | 32,900 | — | — |
| 2025-09-30 | $1.98 | $1.98 | 24,900 | — | — |
| 2025-09-29 | $2.07 | $2.07 | 3,100 | — | — |
| 2025-09-26 | $2.02 | $2.02 | 40,100 | — | — |
| 2025-09-25 | $2.12 | $2.12 | 12,800 | — | — |
| 2025-09-24 | $2.16 | $2.16 | 35,500 | — | — |
| 2025-09-23 | $2.03 | $2.03 | 10,400 | — | — |
| 2025-09-22 | $1.96 | $1.96 | 14,800 | — | — |
| 2025-09-19 | $2.01 | $2.01 | 18,800 | — | — |
| 2025-09-18 | $2.04 | $2.04 | 21,800 | — | — |
| 2025-09-17 | $2.04 | $2.04 | 64,500 | — | — |
| 2025-09-16 | $2.12 | $2.12 | 26,500 | — | — |
| 2025-09-15 | $2.15 | $2.15 | 20,300 | — | — |
| 2025-09-12 | $2.21 | $2.21 | 19,500 | — | — |
| 2025-09-11 | $2.19 | $2.19 | 54,100 | — | — |
| 2025-09-10 | $2.11 | $2.11 | 99,900 | — | — |
| 2025-09-09 | $1.94 | $1.94 | 29,000 | — | — |
| 2025-09-08 | $1.99 | $1.99 | 21,800 | — | — |
| 2025-09-05 | $1.98 | $1.98 | 14,300 | — | — |
| 2025-09-04 | $1.96 | $1.96 | 38,900 | — | — |
| 2025-09-03 | $1.96 | $1.96 | 42,400 | — | — |
| 2025-09-02 | $2.04 | $2.04 | 107,900 | — | — |
| 2025-08-29 | $2.11 | $2.11 | 30,000 | — | — |
| 2025-08-28 | $2.28 | $2.28 | 50,000 | — | — |
| 2025-08-27 | $2.26 | $2.26 | 25,900 | — | — |
| 2025-08-26 | $2.30 | $2.30 | 50,400 | — | — |
| 2025-08-25 | $2.27 | $2.27 | 476,400 | — | — |
| 2025-08-22 | $2.60 | $2.60 | 56,100 | — | — |
| 2025-08-21 | $2.58 | $2.58 | 33,400 | — | — |
| 2025-08-20 | $2.52 | $2.52 | 22,700 | — | — |
| 2025-08-19 | $2.63 | $2.63 | 37,000 | — | — |
| 2025-08-18 | $2.74 | $2.74 | 200,700 | — | — |
| 2025-08-15 | $2.62 | $2.62 | 23,900 | — | — |
| 2025-08-14 | $2.69 | $2.69 | 44,300 | — | — |
| 2025-08-13 | $2.83 | $2.83 | 137,200 | — | — |
| 2025-08-12 | $2.53 | $2.53 | 60,700 | — | — |
| 2025-08-11 | $2.50 | $2.50 | 70,800 | — | — |
| 2025-08-08 | $2.58 | $2.58 | 120,100 | — | — |
| 2025-08-07 | $2.56 | $2.56 | 59,900 | — | — |
| 2025-08-06 | $2.81 | $2.81 | 215,800 | — | — |
| 2025-08-05 | $3.00 | $3.00 | 281,600 | — | — |
| 2025-08-04 | $3.14 | $3.14 | 433,600 | — | — |
| 2025-08-01 | $2.81 | $2.81 | 1,162,400 | — | — |
| 2025-07-31 | $4.50 | $4.50 | 3,319,200 | — | — |
| 2025-07-30 | $2.72 | $2.72 | 6,673,600 | — | — |
| 2025-07-29 | $2.26 | $2.26 | 39,901,100 | — | — |
| 2025-07-28 | $2.95 | $2.95 | 52,200 | — | — |
| 2025-07-25 | $2.65 | $2.65 | 43,100 | — | — |
| 2025-07-24 | $2.54 | $2.54 | 40,400 | — | — |
| 2025-07-23 | $2.43 | $2.43 | 62,300 | — | — |
| 2025-07-22 | $2.58 | $2.58 | 2,500 | — | — |
| 2025-07-21 | $2.58 | $2.58 | 3,200 | — | — |
| 2025-07-18 | $2.49 | $2.49 | 2,900 | — | — |
| 2025-07-17 | $2.47 | $2.47 | 2,400 | — | — |
| 2025-07-16 | $2.52 | $2.52 | 1,300 | — | — |
| 2025-07-15 | $2.54 | $2.54 | 10,800 | — | — |
| 2025-07-14 | $2.57 | $2.57 | 14,100 | — | — |
| 2025-07-11 | $2.55 | $2.55 | 6,500 | — | — |
| 2025-07-10 | $2.64 | $2.64 | 25,000 | — | — |
| 2025-07-09 | $2.40 | $2.40 | 1,800 | — | — |
| 2025-07-08 | $2.32 | $2.32 | 44,800 | — | — |
| 2025-07-07 | $2.45 | $2.45 | 8,000 | — | — |
| 2025-07-03 | $2.44 | $2.44 | 13,600 | — | — |
| 2025-07-02 | $2.60 | $2.60 | 1,200 | — | — |
| 2025-07-01 | $2.61 | $2.61 | 5,000 | — | — |
| 2025-06-30 | $2.52 | $2.52 | 4,300 | — | — |
| 2025-06-27 | $2.68 | $2.68 | 22,000 | — | — |
| 2025-06-26 | $2.69 | $2.69 | 6,400 | — | — |
| 2025-06-25 | $2.66 | $2.66 | 14,100 | — | — |
| 2025-06-24 | $2.66 | $2.66 | 26,900 | — | — |
| 2025-06-23 | $2.68 | $2.68 | 62,900 | — | — |
| 2025-06-20 | $2.68 | $2.68 | 123,700 | — | — |
| 2025-06-18 | $2.57 | $2.57 | 206,100 | — | — |
| 2025-06-17 | $2.48 | $2.48 | 502,800 | — | — |
| 2025-06-16 | $2.09 | $2.09 | 4,759,300 | — | — |
| 2025-06-13 | $2.60 | $2.60 | 91,400 | — | — |
| 2025-06-12 | $2.08 | $2.08 | 16,500 | — | — |
| 2025-06-11 | $2.08 | $2.08 | 6,300 | — | — |
| 2025-06-10 | $2.04 | $2.04 | 2,300 | — | — |
| 2025-06-09 | $2.10 | $2.10 | 7,400 | — | — |
| 2025-06-06 | $2.14 | $2.14 | 700 | — | — |
| 2025-06-05 | $2.15 | $2.15 | 1,400 | — | — |
| 2025-06-04 | $2.16 | $2.16 | 2,200 | — | — |
| 2025-06-03 | $2.21 | $2.21 | 19,700 | — | — |
| 2025-06-02 | $2.39 | $2.39 | 31,400 | — | — |
| 2025-05-30 | $2.08 | $2.08 | 1,000 | — | — |
| 2025-05-29 | $2.35 | $2.35 | 3,100 | — | — |
| 2025-05-28 | $2.31 | $2.31 | 10,900 | — | — |
| 2025-05-27 | $2.27 | $2.27 | 4,800 | — | — |
| 2025-05-23 | $2.32 | $2.32 | 42,300 | — | — |
| 2025-05-22 | $2.40 | $2.40 | 122,600 | — | — |
| 2025-05-21 | $1.91 | $1.91 | 1,400 | — | — |
| 2025-05-20 | $2.00 | $2.00 | 11,300 | — | — |
| 2025-05-19 | $2.08 | $2.08 | 20,300 | — | — |
| 2025-05-16 | $2.05 | $2.05 | 37,900 | — | — |
| 2025-05-15 | $1.78 | $1.78 | 8,600 | — | — |
| 2025-05-14 | $1.78 | $1.78 | 4,400 | — | — |
| 2025-05-13 | $1.90 | $1.90 | 20,700 | — | — |
| 2025-05-12 | $1.89 | $1.89 | 6,500 | — | — |
| 2025-05-09 | $1.78 | $1.78 | 4,700 | — | — |
| 2025-05-08 | $1.78 | $1.78 | 12,300 | — | — |
| 2025-05-07 | $1.65 | $1.65 | 42,800 | — | — |
| 2025-05-06 | $1.75 | $1.75 | 6,000 | — | — |
| 2025-05-05 | $1.89 | $1.89 | 22,600 | — | — |
| 2025-05-02 | $1.76 | $1.76 | 1,600 | — | — |
| 2025-05-01 | $1.88 | $1.88 | 10,500 | — | — |
| 2025-04-30 | $1.93 | $1.93 | 2,500 | — | — |
| 2025-04-29 | $1.99 | $1.99 | 8,000 | — | — |
| 2025-04-28 | $1.93 | $1.93 | 27,000 | — | — |
| 2025-04-25 | $1.63 | $1.63 | 12,000 | — | — |
| 2025-04-24 | $1.66 | $1.66 | 1,700 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 1,400 | — | — |
| 2025-04-22 | $1.55 | $1.55 | 6,000 | — | — |
| 2025-04-21 | $1.51 | $1.51 | 29,000 | — | — |
| 2025-04-17 | $1.45 | $1.45 | 7,400 | — | — |
| 2025-04-16 | $1.50 | $1.50 | 6,200 | — | — |
| 2025-04-15 | $1.65 | $1.65 | 2,400 | — | — |
| 2025-04-14 | $1.62 | $1.62 | 9,200 | — | — |
| 2025-04-11 | $1.73 | $1.73 | 29,700 | — | — |
| 2025-04-10 | $1.70 | $1.70 | 81,400 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 4,100 | — | — |
| 2025-04-08 | $1.96 | $1.96 | 1,300 | — | — |
| 2025-04-07 | $1.93 | $1.93 | 6,400 | — | — |
| 2025-04-04 | $1.86 | $1.86 | 8,400 | — | — |
| 2025-04-03 | $1.89 | $1.89 | 12,700 | — | — |
| 2025-04-02 | $1.83 | $1.83 | 29,600 | — | — |
| 2025-04-01 | $1.66 | $1.66 | 4,200 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 1,700 | — | — |
| 2025-03-28 | $1.60 | $1.60 | 5,100 | — | — |
| 2025-03-27 | $1.55 | $1.55 | 20,000 | — | — |
| 2025-03-26 | $1.52 | $1.52 | 1,000 | — | — |
| 2025-03-25 | $1.53 | $1.53 | 8,200 | — | — |
| 2025-03-24 | $1.54 | $1.54 | 3,900 | — | — |
| 2025-03-21 | $1.66 | $1.66 | 7,300 | — | — |
| 2025-03-20 | $1.64 | $1.64 | 9,500 | — | — |
| 2025-03-19 | $1.60 | $1.60 | 9,800 | — | — |
| 2025-03-18 | $1.59 | $1.59 | 7,100 | — | — |
| 2025-03-17 | $1.62 | $1.62 | 21,200 | — | — |
| 2025-03-14 | $1.50 | $1.50 | 2,700 | — | — |
| 2025-03-13 | $1.50 | $1.50 | 11,700 | — | — |
| 2025-03-12 | $1.52 | $1.52 | 3,000 | — | — |
| 2025-03-11 | $1.52 | $1.52 | 2,400 | — | — |
| 2025-03-10 | $1.51 | $1.51 | 18,900 | — | — |
| 2025-03-07 | $1.61 | $1.61 | 5,500 | — | — |
| 2025-03-06 | $1.70 | $1.70 | 6,700 | — | — |
| 2025-03-05 | $1.75 | $1.75 | 3,600 | — | — |
| 2025-03-04 | $1.79 | $1.79 | 6,800 | — | — |
| 2025-03-03 | $1.85 | $1.85 | 32,300 | — | — |
| 2025-02-28 | $1.92 | $1.92 | 3,700 | — | — |
| 2025-02-27 | $1.96 | $1.96 | 4,400 | — | — |
| 2025-02-26 | $1.95 | $1.95 | 5,000 | — | — |
| 2025-02-25 | $1.91 | $1.91 | 12,800 | — | — |
| 2025-02-24 | $2.04 | $2.04 | 5,600 | — | — |
| 2025-02-21 | $2.11 | $2.11 | 12,900 | — | — |
| 2025-02-20 | $2.08 | $2.08 | 2,300 | — | — |
| 2025-02-19 | $2.15 | $2.15 | 600 | — | — |
| 2025-02-18 | $2.08 | $2.08 | 1,500 | — | — |
| 2025-02-14 | $2.09 | $2.09 | 1,400 | — | — |
| 2025-02-13 | $2.08 | $2.08 | 7,300 | — | — |
| 2025-02-12 | $2.06 | $2.06 | 3,600 | — | — |
| 2025-02-11 | $2.04 | $2.04 | 4,700 | — | — |
| 2025-02-10 | $2.09 | $2.09 | 8,800 | — | — |
| 2025-02-07 | $2.15 | $2.15 | 2,600 | — | — |
| 2025-02-06 | $2.07 | $2.07 | 19,400 | — | — |
| 2025-02-05 | $2.15 | $2.15 | 2,700 | — | — |
| 2025-02-04 | $2.21 | $2.21 | 4,100 | — | — |
| 2025-02-03 | $2.23 | $2.23 | 2,900 | — | — |
| 2025-01-31 | $2.16 | $2.16 | 3,600 | — | — |
| 2025-01-30 | $2.20 | $2.20 | 5,100 | — | — |
| 2025-01-29 | $2.17 | $2.17 | 4,800 | — | — |
| 2025-01-28 | $2.19 | $2.19 | 1,500 | — | — |
| 2025-01-27 | $2.15 | $2.15 | 6,700 | — | — |
| 2025-01-24 | $2.38 | $2.38 | 2,900 | — | — |
| 2025-01-23 | $2.45 | $2.45 | 2,000 | — | — |
| 2025-01-22 | $2.45 | $2.45 | 14,000 | — | — |
| 2025-01-21 | $2.43 | $2.43 | 22,600 | — | — |
| 2025-01-17 | $2.45 | $2.45 | 1,900 | — | — |
| 2025-01-16 | $2.24 | $2.24 | 3,300 | — | — |
| 2025-01-15 | $2.19 | $2.19 | 3,200 | — | — |
| 2025-01-14 | $2.22 | $2.22 | 2,100 | — | — |
| 2025-01-13 | $2.23 | $2.23 | 2,300 | — | — |
| 2025-01-10 | $2.27 | $2.27 | 8,500 | — | — |
| 2025-01-08 | $2.42 | $2.42 | 31,900 | — | — |
| 2025-01-07 | $2.39 | $2.39 | 17,900 | — | — |
| 2025-01-06 | $2.22 | $2.22 | 8,800 | — | — |
| 2025-01-03 | $2.15 | $2.15 | 8,100 | — | — |
| 2025-01-02 | $2.15 | $2.15 | 3,500 | — | — |