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
- 2014-06-20 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 | $4.83 | $4.83 | 810,000 | — | — |
| 2025-12-30 | $4.53 | $4.53 | 439,600 | — | — |
| 2025-12-29 | $4.45 | $4.45 | 407,200 | — | — |
| 2025-12-26 | $4.51 | $4.51 | 236,600 | — | — |
| 2025-12-24 | $4.60 | $4.60 | 335,400 | — | — |
| 2025-12-23 | $4.49 | $4.49 | 511,200 | — | — |
| 2025-12-22 | $4.49 | $4.49 | 913,400 | — | — |
| 2025-12-19 | $4.35 | $4.35 | 3,414,000 | — | — |
| 2025-12-18 | $4.15 | $4.15 | 568,900 | — | — |
| 2025-12-17 | $4.01 | $4.01 | 960,600 | — | — |
| 2025-12-16 | $4.50 | $4.50 | 1,229,300 | — | — |
| 2025-12-15 | $4.36 | $4.36 | 635,500 | — | — |
| 2025-12-12 | $4.06 | $4.06 | 1,621,900 | — | — |
| 2025-12-11 | $4.19 | $4.19 | 1,793,200 | — | — |
| 2025-12-10 | $4.42 | $4.42 | 583,700 | — | — |
| 2025-12-09 | $4.14 | $4.14 | 1,228,400 | — | — |
| 2025-12-08 | $4.17 | $4.17 | 883,300 | — | — |
| 2025-12-05 | $4.24 | $4.24 | 637,200 | — | — |
| 2025-12-04 | $4.00 | $4.00 | 878,500 | — | — |
| 2025-12-03 | $4.06 | $4.06 | 1,521,600 | — | — |
| 2025-12-02 | $4.04 | $4.04 | 1,390,600 | — | — |
| 2025-12-01 | $4.42 | $4.42 | 902,400 | — | — |
| 2025-11-28 | $4.51 | $4.51 | 341,200 | — | — |
| 2025-11-26 | $4.19 | $4.19 | 761,200 | — | — |
| 2025-11-25 | $4.26 | $4.26 | 787,600 | — | — |
| 2025-11-24 | $4.30 | $4.30 | 718,200 | — | — |
| 2025-11-21 | $4.27 | $4.27 | 1,176,300 | — | — |
| 2025-11-20 | $4.32 | $4.32 | 1,182,600 | — | — |
| 2025-11-19 | $4.18 | $4.18 | 2,464,100 | — | — |
| 2025-11-18 | $4.27 | $4.27 | 753,500 | — | — |
| 2025-11-17 | $3.97 | $3.97 | 957,800 | — | — |
| 2025-11-14 | $3.95 | $3.95 | 2,301,200 | — | — |
| 2025-11-13 | $3.88 | $3.88 | 1,169,000 | — | — |
| 2025-11-12 | $3.91 | $3.91 | 1,954,800 | — | — |
| 2025-11-11 | $3.29 | $3.29 | 1,275,500 | — | — |
| 2025-11-10 | $3.01 | $3.01 | 1,611,500 | — | — |
| 2025-11-07 | $2.65 | $2.65 | 1,051,900 | — | — |
| 2025-11-06 | $2.61 | $2.61 | 1,070,100 | — | — |
| 2025-11-05 | $2.51 | $2.51 | 978,100 | — | — |
| 2025-11-04 | $2.77 | $2.77 | 22,692,200 | — | — |
| 2025-11-03 | $2.20 | $2.20 | 93,700 | — | — |
| 2025-10-31 | $2.26 | $2.26 | 54,700 | — | — |
| 2025-10-30 | $2.32 | $2.32 | 81,100 | — | — |
| 2025-10-29 | $2.45 | $2.45 | 235,200 | — | — |
| 2025-10-28 | $2.45 | $2.45 | 177,700 | — | — |
| 2025-10-27 | $2.33 | $2.33 | 323,200 | — | — |
| 2025-10-24 | $2.10 | $2.10 | 103,300 | — | — |
| 2025-10-23 | $2.21 | $2.21 | 76,500 | — | — |
| 2025-10-22 | $2.14 | $2.14 | 166,900 | — | — |
| 2025-10-21 | $2.24 | $2.24 | 124,600 | — | — |
| 2025-10-20 | $2.26 | $2.26 | 246,300 | — | — |
| 2025-10-17 | $2.01 | $2.01 | 224,800 | — | — |
| 2025-10-16 | $2.01 | $2.01 | 201,400 | — | — |
| 2025-10-15 | $2.07 | $2.07 | 298,800 | — | — |
| 2025-10-14 | $1.93 | $1.93 | 171,500 | — | — |
| 2025-10-13 | $2.02 | $2.02 | 151,400 | — | — |
| 2025-10-10 | $2.04 | $2.04 | 218,700 | — | — |
| 2025-10-09 | $2.20 | $2.20 | 365,200 | — | — |
| 2025-10-08 | $2.13 | $2.13 | 294,400 | — | — |
| 2025-10-07 | $1.99 | $1.99 | 259,600 | — | — |
| 2025-10-06 | $2.08 | $2.08 | 659,000 | — | — |
| 2025-10-03 | $2.32 | $2.32 | 973,300 | — | — |
| 2025-10-02 | $2.66 | $2.66 | 921,300 | — | — |
| 2025-10-01 | $2.16 | $2.16 | 405,500 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 453,300 | — | — |
| 2025-09-29 | $1.88 | $1.88 | 390,000 | — | — |
| 2025-09-26 | $1.81 | $1.81 | 350,900 | — | — |
| 2025-09-25 | $1.66 | $1.66 | 245,300 | — | — |
| 2025-09-24 | $1.65 | $1.65 | 173,200 | — | — |
| 2025-09-23 | $1.67 | $1.67 | 313,700 | — | — |
| 2025-09-22 | $1.65 | $1.65 | 397,500 | — | — |
| 2025-09-19 | $1.53 | $1.53 | 317,500 | — | — |
| 2025-09-18 | $1.65 | $1.65 | 428,000 | — | — |
| 2025-09-17 | $1.51 | $1.51 | 268,500 | — | — |
| 2025-09-16 | $1.60 | $1.60 | 2,149,200 | — | — |
| 2025-09-15 | $1.67 | $1.67 | 485,600 | — | — |
| 2025-09-12 | $1.59 | $1.59 | 426,200 | — | — |
| 2025-09-11 | $1.52 | $1.52 | 434,000 | — | — |
| 2025-09-10 | $1.61 | $1.61 | 469,000 | — | — |
| 2025-09-09 | $1.56 | $1.56 | 240,900 | — | — |
| 2025-09-08 | $1.60 | $1.60 | 680,400 | — | — |
| 2025-09-05 | $1.65 | $1.65 | 1,139,200 | — | — |
| 2025-09-04 | $1.37 | $1.37 | 1,219,900 | — | — |
| 2025-09-03 | $1.47 | $1.47 | 2,318,800 | — | — |
| 2025-09-02 | $1.42 | $1.42 | 5,849,700 | — | — |
| 2025-08-29 | $1.12 | $1.12 | 16,776,000 | — | — |
| 2025-08-28 | $0.78 | $0.78 | 2,058,800 | — | — |
| 2025-08-27 | $0.67 | $0.67 | 328,900 | — | — |
| 2025-08-26 | $0.66 | $0.66 | 244,500 | — | — |
| 2025-08-25 | $0.62 | $0.62 | 71,500 | — | — |
| 2025-08-22 | $0.63 | $0.63 | 98,600 | — | — |
| 2025-08-21 | $0.61 | $0.61 | 68,600 | — | — |
| 2025-08-20 | $0.61 | $0.61 | 24,100 | — | — |
| 2025-08-19 | $0.62 | $0.62 | 198,000 | — | — |
| 2025-08-18 | $0.66 | $0.66 | 119,300 | — | — |
| 2025-08-15 | $0.65 | $0.65 | 182,100 | — | — |
| 2025-08-14 | $0.61 | $0.61 | 150,700 | — | — |
| 2025-08-13 | $0.57 | $0.57 | 208,600 | — | — |
| 2025-08-12 | $0.59 | $0.59 | 442,900 | — | — |
| 2025-08-11 | $0.56 | $0.56 | 141,700 | — | — |
| 2025-08-08 | $0.59 | $0.59 | 80,500 | — | — |
| 2025-08-07 | $0.60 | $0.60 | 66,200 | — | — |
| 2025-08-06 | $0.60 | $0.60 | 67,600 | — | — |
| 2025-08-05 | $0.57 | $0.57 | 195,400 | — | — |
| 2025-08-04 | $0.62 | $0.62 | 140,800 | — | — |
| 2025-08-01 | $0.59 | $0.59 | 328,100 | — | — |
| 2025-07-31 | $0.62 | $0.62 | 64,700 | — | — |
| 2025-07-30 | $0.64 | $0.64 | 88,900 | — | — |
| 2025-07-29 | $0.63 | $0.63 | 52,700 | — | — |
| 2025-07-28 | $0.64 | $0.64 | 134,800 | — | — |
| 2025-07-25 | $0.65 | $0.65 | 83,400 | — | — |
| 2025-07-24 | $0.67 | $0.67 | 460,300 | — | — |
| 2025-07-23 | $0.72 | $0.72 | 872,000 | — | — |
| 2025-07-22 | $0.63 | $0.63 | 254,300 | — | — |
| 2025-07-21 | $0.61 | $0.61 | 259,200 | — | — |
| 2025-07-18 | $0.58 | $0.58 | 214,800 | — | — |
| 2025-07-17 | $0.60 | $0.60 | 95,000 | — | — |
| 2025-07-16 | $0.61 | $0.61 | 260,200 | — | — |
| 2025-07-15 | $0.63 | $0.63 | 109,800 | — | — |
| 2025-07-14 | $0.63 | $0.63 | 69,900 | — | — |
| 2025-07-11 | $0.61 | $0.61 | 90,200 | — | — |
| 2025-07-10 | $0.67 | $0.67 | 214,800 | — | — |
| 2025-07-09 | $0.61 | $0.61 | 199,000 | — | — |
| 2025-07-08 | $0.61 | $0.61 | 151,400 | — | — |
| 2025-07-07 | $0.61 | $0.61 | 153,900 | — | — |
| 2025-07-03 | $0.63 | $0.63 | 297,700 | — | — |
| 2025-07-02 | $0.60 | $0.60 | 185,400 | — | — |
| 2025-07-01 | $0.62 | $0.62 | 183,900 | — | — |
| 2025-06-30 | $0.60 | $0.60 | 194,600 | — | — |
| 2025-06-27 | $0.61 | $0.61 | 279,500 | — | — |
| 2025-06-26 | $0.67 | $0.67 | 1,299,900 | — | — |
| 2025-06-25 | $0.54 | $0.54 | 649,600 | — | — |
| 2025-06-24 | $0.59 | $0.59 | 453,200 | — | — |
| 2025-06-23 | $0.61 | $0.61 | 525,700 | — | — |
| 2025-06-20 | $0.68 | $0.68 | 349,000 | — | — |
| 2025-06-18 | $0.70 | $0.70 | 215,800 | — | — |
| 2025-06-17 | $0.70 | $0.70 | 171,300 | — | — |
| 2025-06-16 | $0.71 | $0.71 | 253,400 | — | — |
| 2025-06-13 | $0.70 | $0.70 | 200,700 | — | — |
| 2025-06-12 | $0.71 | $0.71 | 723,900 | — | — |
| 2025-06-11 | $0.77 | $0.77 | 228,200 | — | — |
| 2025-06-10 | $0.79 | $0.79 | 471,300 | — | — |
| 2025-06-09 | $0.83 | $0.83 | 277,000 | — | — |
| 2025-06-06 | $0.84 | $0.83 | 477,700 | — | — |
| 2025-06-05 | $0.82 | $0.82 | 1,210,300 | — | — |
| 2025-06-04 | $0.74 | $0.74 | 316,400 | — | — |
| 2025-06-03 | $0.70 | $0.70 | 221,300 | — | — |
| 2025-06-02 | $0.71 | $0.71 | 417,900 | — | — |
| 2025-05-30 | $0.75 | $0.75 | 590,000 | — | — |
| 2025-05-29 | $0.72 | $0.72 | 615,200 | — | — |
| 2025-05-28 | $0.73 | $0.73 | 1,179,700 | — | — |
| 2025-05-27 | $0.66 | $0.66 | 694,900 | — | — |
| 2025-05-23 | $0.64 | $0.64 | 742,700 | — | — |
| 2025-05-22 | $0.62 | $0.62 | 1,067,400 | — | — |
| 2025-05-21 | $0.52 | $0.52 | 2,166,700 | — | — |
| 2025-05-20 | $0.60 | $0.60 | 1,575,900 | — | — |
| 2025-05-19 | $0.51 | $0.51 | 769,900 | — | — |
| 2025-05-16 | $0.46 | $0.46 | 1,453,300 | — | — |
| 2025-05-15 | $0.41 | $0.41 | 243,900 | — | — |
| 2025-05-14 | $0.43 | $0.43 | 913,300 | — | — |
| 2025-05-13 | $0.39 | $0.39 | 763,200 | — | — |
| 2025-05-12 | $0.40 | $0.40 | 782,800 | — | — |
| 2025-05-09 | $0.42 | $0.42 | 613,300 | — | — |
| 2025-05-08 | $0.36 | $0.36 | 430,100 | — | — |
| 2025-05-07 | $0.34 | $0.34 | 616,700 | — | — |
| 2025-05-06 | $0.36 | $0.36 | 643,400 | — | — |
| 2025-05-05 | $0.38 | $0.38 | 740,300 | — | — |
| 2025-05-02 | $0.37 | $0.37 | 1,204,000 | — | — |
| 2025-05-01 | $0.35 | $0.35 | 2,139,400 | — | — |
| 2025-04-30 | $0.32 | $0.32 | 2,303,900 | — | — |
| 2025-04-29 | $0.28 | $0.28 | 4,696,700 | — | — |
| 2025-04-28 | $0.36 | $0.36 | 15,646,200 | — | — |
| 2025-04-25 | $0.65 | $0.65 | 1,869,300 | — | — |
| 2025-04-24 | $0.74 | $0.74 | 5,825,900 | — | — |
| 2025-04-23 | $0.69 | $0.69 | 33,760,600 | — | — |
| 2025-04-22 | $0.38 | $0.38 | 15,574,700 | — | — |
| 2025-04-21 | $0.32 | $0.32 | 801,100 | — | — |
| 2025-04-17 | $0.29 | $0.29 | 114,000 | — | — |
| 2025-04-16 | $0.29 | $0.29 | 138,000 | — | — |
| 2025-04-15 | $0.31 | $0.31 | 250,600 | — | — |
| 2025-04-14 | $0.30 | $0.30 | 245,400 | — | — |
| 2025-04-11 | $0.30 | $0.30 | 260,900 | — | — |
| 2025-04-10 | $0.29 | $0.29 | 274,700 | — | — |
| 2025-04-09 | $0.26 | $0.26 | 341,000 | — | — |
| 2025-04-08 | $0.25 | $0.25 | 366,100 | — | — |
| 2025-04-07 | $0.26 | $0.26 | 437,100 | — | — |
| 2025-04-04 | $0.27 | $0.27 | 378,200 | — | — |
| 2025-04-03 | $0.28 | $0.28 | 353,800 | — | — |
| 2025-04-02 | $0.30 | $0.30 | 511,200 | — | — |
| 2025-04-01 | $0.27 | $0.27 | 167,000 | — | — |
| 2025-03-31 | $0.27 | $0.27 | 298,100 | — | — |
| 2025-03-28 | $0.30 | $0.30 | 673,200 | — | — |
| 2025-03-27 | $0.30 | $0.30 | 319,800 | — | — |
| 2025-03-26 | $0.31 | $0.31 | 307,500 | — | — |
| 2025-03-25 | $0.32 | $0.32 | 1,304,500 | — | — |
| 2025-03-24 | $0.30 | $0.30 | 201,600 | — | — |
| 2025-03-21 | $0.30 | $0.30 | 155,700 | — | — |
| 2025-03-20 | $0.30 | $0.30 | 170,500 | — | — |
| 2025-03-19 | $0.30 | $0.30 | 216,500 | — | — |
| 2025-03-18 | $0.30 | $0.30 | 147,000 | — | — |
| 2025-03-17 | $0.30 | $0.30 | 282,100 | — | — |
| 2025-03-14 | $0.29 | $0.29 | 1,050,200 | — | — |
| 2025-03-13 | $0.27 | $0.27 | 285,200 | — | — |
| 2025-03-12 | $0.27 | $0.27 | 201,600 | — | — |
| 2025-03-11 | $0.27 | $0.27 | 278,900 | — | — |
| 2025-03-10 | $0.27 | $0.27 | 342,000 | — | — |
| 2025-03-07 | $0.29 | $0.29 | 524,600 | — | — |
| 2025-03-06 | $0.27 | $0.27 | 440,100 | — | — |
| 2025-03-05 | $0.26 | $0.26 | 275,100 | — | — |
| 2025-03-04 | $0.26 | $0.26 | 488,700 | — | — |
| 2025-03-03 | $0.26 | $0.26 | 447,200 | — | — |
| 2025-02-28 | $0.26 | $0.26 | 342,800 | — | — |
| 2025-02-27 | $0.28 | $0.28 | 384,800 | — | — |
| 2025-02-26 | $0.27 | $0.27 | 254,900 | — | — |
| 2025-02-25 | $0.28 | $0.28 | 323,600 | — | — |
| 2025-02-24 | $0.29 | $0.29 | 414,100 | — | — |
| 2025-02-21 | $0.30 | $0.30 | 774,600 | — | — |
| 2025-02-20 | $0.31 | $0.31 | 606,300 | — | — |
| 2025-02-19 | $0.33 | $0.33 | 444,000 | — | — |
| 2025-02-18 | $0.33 | $0.33 | 705,400 | — | — |
| 2025-02-14 | $0.33 | $0.33 | 1,278,600 | — | — |
| 2025-02-13 | $0.33 | $0.33 | 1,280,500 | — | — |
| 2025-02-12 | $0.31 | $0.31 | 710,700 | — | — |
| 2025-02-11 | $0.29 | $0.29 | 958,200 | — | — |
| 2025-02-10 | $0.31 | $0.31 | 1,252,300 | — | — |
| 2025-02-07 | $0.31 | $0.31 | 2,945,300 | — | — |
| 2025-02-06 | $0.34 | $0.34 | 26,026,000 | — | — |
| 2025-02-05 | $0.38 | $0.38 | 1,107,000 | — | — |
| 2025-02-04 | $0.34 | $0.34 | 197,300 | — | — |
| 2025-02-03 | $0.34 | $0.34 | 541,500 | — | — |
| 2025-01-31 | $0.35 | $0.35 | 342,000 | — | — |
| 2025-01-30 | $0.35 | $0.35 | 464,400 | — | — |
| 2025-01-29 | $0.37 | $0.37 | 646,300 | — | — |
| 2025-01-28 | $0.36 | $0.36 | 212,200 | — | — |
| 2025-01-27 | $0.37 | $0.37 | 444,300 | — | — |
| 2025-01-24 | $0.39 | $0.39 | 312,600 | — | — |
| 2025-01-23 | $0.38 | $0.38 | 135,300 | — | — |
| 2025-01-22 | $0.39 | $0.39 | 642,300 | — | — |
| 2025-01-21 | $0.37 | $0.37 | 272,600 | — | — |
| 2025-01-17 | $0.37 | $0.37 | 208,600 | — | — |
| 2025-01-16 | $0.38 | $0.38 | 609,000 | — | — |
| 2025-01-15 | $0.40 | $0.40 | 264,600 | — | — |
| 2025-01-14 | $0.40 | $0.40 | 420,000 | — | — |
| 2025-01-13 | $0.40 | $0.40 | 532,300 | — | — |
| 2025-01-10 | $0.41 | $0.41 | 559,500 | — | — |
| 2025-01-08 | $0.45 | $0.45 | 744,100 | — | — |
| 2025-01-07 | $0.48 | $0.48 | 881,500 | — | — |
| 2025-01-06 | $0.44 | $0.44 | 1,292,500 | — | — |
| 2025-01-03 | $0.47 | $0.47 | 940,600 | — | — |
| 2025-01-02 | $0.45 | $0.45 | 1,865,100 | — | — |