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
- 2014-04-17 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 | $1.36 | $1.57 | 4,973,400 | — | — |
| 2025-12-30 | $1.34 | $1.55 | 4,017,200 | — | — |
| 2025-12-29 | $1.35 | $1.56 | 5,589,000 | — | — |
| 2025-12-26 | $1.39 | $1.61 | 3,510,800 | — | — |
| 2025-12-24 | $1.44 | $1.67 | 2,456,100 | — | — |
| 2025-12-23 | $1.46 | $1.69 | 3,570,900 | — | — |
| 2025-12-22 | $1.50 | $1.74 | 3,404,000 | — | — |
| 2025-12-19 | $1.48 | $1.71 | 14,540,800 | — | — |
| 2025-12-18 | $1.52 | $1.76 | 6,130,600 | — | — |
| 2025-12-17 | $1.53 | $1.77 | 6,995,000 | — | — |
| 2025-12-16 | $1.51 | $1.75 | 6,152,100 | — | — |
| 2025-12-15 | $1.51 | $1.75 | 7,586,300 | — | — |
| 2025-12-12 | $1.51 | $1.75 | 10,030,100 | — | — |
| 2025-12-11 | $1.57 | $1.82 | 5,115,000 | — | — |
| 2025-12-10 | $1.53 | $1.77 | 5,802,800 | — | — |
| 2025-12-09 | $1.50 | $1.74 | 5,573,400 | — | — |
| 2025-12-08 | $1.50 | $1.74 | 6,693,100 | — | — |
| 2025-12-05 | $1.63 | $1.89 | 4,670,700 | — | — |
| 2025-12-04 | $1.65 | $1.91 | 5,056,200 | — | — |
| 2025-12-03 | $1.63 | $1.89 | 3,018,900 | — | — |
| 2025-12-02 | $1.62 | $1.88 | 3,598,200 | — | — |
| 2025-12-01 | $1.60 | $1.85 | 3,436,500 | — | — |
| 2025-11-28 | $1.61 | $1.86 | 2,750,500 | — | — |
| 2025-11-26 | $1.60 | $1.85 | 7,941,000 | — | — |
| 2025-11-25 | $1.63 | $1.89 | 7,859,300 | — | — |
| 2025-11-24 | $1.57 | $1.82 | 6,489,700 | — | — |
| 2025-11-21 | $1.59 | $1.84 | 8,666,000 | — | — |
| 2025-11-20 | $1.56 | $1.81 | 7,983,300 | — | — |
| 2025-11-19 | $1.60 | $1.85 | 5,727,600 | — | — |
| 2025-11-18 | $1.69 | $1.96 | 5,007,500 | — | — |
| 2025-11-17 | $1.69 | $1.96 | 5,151,400 | — | — |
| 2025-11-14 | $1.70 | $1.97 | 4,215,900 | — | — |
| 2025-11-13 | $1.75 | $2.03 | 6,142,300 | — | — |
| 2025-11-12 | $1.79 | $2.07 | 8,331,500 | — | — |
| 2025-11-11 | $1.85 | $2.14 | 2,718,700 | — | — |
| 2025-11-10 | $1.88 | $2.18 | 4,651,000 | — | — |
| 2025-11-07 | $1.88 | $2.18 | 4,221,800 | — | — |
| 2025-11-06 | $1.84 | $2.12 | 9,161,500 | — | — |
| 2025-11-05 | $2.00 | $2.32 | 16,174,300 | — | — |
| 2025-11-04 | $2.00 | $2.32 | 8,910,500 | — | — |
| 2025-11-03 | $2.01 | $2.33 | 7,122,800 | — | — |
| 2025-10-31 | $2.05 | $2.37 | 8,704,400 | — | — |
| 2025-10-30 | $1.91 | $2.21 | 9,197,600 | — | — |
| 2025-10-29 | $1.91 | $2.21 | 4,703,600 | — | — |
| 2025-10-28 | $2.07 | $2.40 | 3,978,500 | — | — |
| 2025-10-27 | $2.09 | $2.42 | 3,852,700 | — | — |
| 2025-10-24 | $2.12 | $2.45 | 4,717,500 | — | — |
| 2025-10-23 | $2.18 | $2.52 | 9,322,400 | — | — |
| 2025-10-22 | $2.18 | $2.52 | 25,154,200 | — | — |
| 2025-10-21 | $1.87 | $2.16 | 6,072,000 | — | — |
| 2025-10-20 | $1.87 | $2.16 | 8,602,700 | — | — |
| 2025-10-17 | $1.78 | $2.06 | 6,108,200 | — | — |
| 2025-10-16 | $1.79 | $2.07 | 4,029,000 | — | — |
| 2025-10-15 | $1.81 | $2.10 | 6,113,300 | — | — |
| 2025-10-14 | $1.80 | $2.08 | 3,905,800 | — | — |
| 2025-10-13 | $1.80 | $2.08 | 4,163,800 | — | — |
| 2025-10-10 | $1.79 | $2.07 | 8,245,300 | — | — |
| 2025-10-09 | $1.81 | $2.10 | 3,403,200 | — | — |
| 2025-10-08 | $1.81 | $2.10 | 2,382,900 | — | — |
| 2025-10-07 | $1.81 | $2.10 | 5,465,300 | — | — |
| 2025-10-06 | $1.86 | $2.15 | 3,480,700 | — | — |
| 2025-10-03 | $1.85 | $2.14 | 3,840,100 | — | — |
| 2025-10-02 | $1.84 | $2.13 | 2,447,200 | — | — |
| 2025-10-01 | $1.86 | $2.15 | 2,843,000 | — | — |
| 2025-09-30 | $1.83 | $2.12 | 6,015,000 | — | — |
| 2025-09-29 | $1.84 | $2.13 | 4,033,100 | — | — |
| 2025-09-26 | $1.76 | $2.04 | 2,756,500 | — | — |
| 2025-09-25 | $1.77 | $2.05 | 3,528,200 | — | — |
| 2025-09-24 | $1.81 | $2.10 | 2,833,800 | — | — |
| 2025-09-23 | $1.84 | $2.13 | 4,957,900 | — | — |
| 2025-09-22 | $1.86 | $2.15 | 4,078,900 | — | — |
| 2025-09-19 | $1.88 | $2.18 | 6,967,100 | — | — |
| 2025-09-18 | $1.91 | $2.21 | 5,258,400 | — | — |
| 2025-09-17 | $1.84 | $2.13 | 4,918,700 | — | — |
| 2025-09-16 | $1.86 | $2.15 | 5,313,700 | — | — |
| 2025-09-15 | $1.92 | $2.22 | 8,270,200 | — | — |
| 2025-09-12 | $1.87 | $2.16 | 12,469,100 | — | — |
| 2025-09-11 | $1.88 | $2.18 | 6,572,700 | — | — |
| 2025-09-10 | $1.72 | $1.99 | 4,850,200 | — | — |
| 2025-09-09 | $1.77 | $2.05 | 4,665,300 | — | — |
| 2025-09-08 | $1.74 | $2.01 | 3,953,200 | — | — |
| 2025-09-05 | $1.71 | $1.98 | 2,849,500 | — | — |
| 2025-09-04 | $1.72 | $1.99 | 3,351,200 | — | — |
| 2025-09-03 | $1.73 | $2.00 | 5,406,600 | — | — |
| 2025-09-02 | $1.75 | $2.03 | 5,225,100 | — | — |
| 2025-08-29 | $1.79 | $2.07 | 3,661,700 | — | — |
| 2025-08-28 | $1.79 | $2.07 | 3,672,800 | — | — |
| 2025-08-27 | $1.77 | $2.05 | 4,876,700 | — | — |
| 2025-08-26 | $1.73 | $2.00 | 5,952,700 | — | — |
| 2025-08-25 | $1.73 | $2.00 | 6,173,900 | — | — |
| 2025-08-22 | $1.79 | $2.07 | 9,317,100 | — | — |
| 2025-08-21 | $1.76 | $2.04 | 6,812,800 | — | — |
| 2025-08-20 | $1.80 | $2.08 | 7,164,200 | — | — |
| 2025-08-19 | $1.81 | $2.10 | 11,586,600 | — | — |
| 2025-08-18 | $1.80 | $2.08 | 7,564,400 | — | — |
| 2025-08-15 | $1.81 | $2.10 | 14,340,800 | — | — |
| 2025-08-14 | $1.83 | $2.12 | 12,449,000 | — | — |
| 2025-08-13 | $1.97 | $2.28 | 14,648,400 | — | — |
| 2025-08-12 | $1.95 | $2.26 | 11,947,600 | — | — |
| 2025-08-11 | $1.85 | $2.14 | 18,791,200 | — | — |
| 2025-08-08 | $1.89 | $2.18 | 24,617,900 | — | — |
| 2025-08-07 | $1.93 | $2.23 | 71,418,100 | — | — |
| 2025-08-06 | $3.00 | $3.47 | 4,389,400 | — | — |
| 2025-08-05 | $2.98 | $3.45 | 2,948,700 | — | — |
| 2025-08-04 | $2.99 | $3.46 | 2,796,300 | — | — |
| 2025-08-01 | $2.93 | $3.39 | 7,760,100 | — | — |
| 2025-07-31 | $3.03 | $3.51 | 4,533,300 | — | — |
| 2025-07-30 | $3.07 | $3.55 | 4,345,800 | — | — |
| 2025-07-29 | $3.12 | $3.61 | 3,427,600 | — | — |
| 2025-07-28 | $3.17 | $3.67 | 2,328,600 | — | — |
| 2025-07-25 | $3.15 | $3.65 | 2,862,400 | — | — |
| 2025-07-24 | $3.16 | $3.66 | 2,735,700 | — | — |
| 2025-07-23 | $3.27 | $3.79 | 3,670,400 | — | — |
| 2025-07-22 | $3.20 | $3.70 | 3,301,000 | — | — |
| 2025-07-21 | $3.09 | $3.58 | 2,595,700 | — | — |
| 2025-07-18 | $3.02 | $3.50 | 3,162,900 | — | — |
| 2025-07-17 | $3.05 | $3.53 | 3,075,000 | — | — |
| 2025-07-16 | $3.04 | $3.52 | 5,496,200 | — | — |
| 2025-07-15 | $3.09 | $3.58 | 4,068,600 | — | — |
| 2025-07-14 | $3.17 | $3.67 | 2,425,200 | — | — |
| 2025-07-11 | $3.16 | $3.66 | 2,684,200 | — | — |
| 2025-07-10 | $3.30 | $3.82 | 3,921,200 | — | — |
| 2025-07-09 | $3.20 | $3.70 | 5,420,200 | — | — |
| 2025-07-08 | $3.32 | $3.84 | 4,023,300 | — | — |
| 2025-07-07 | $3.35 | $3.88 | 5,624,400 | — | — |
| 2025-07-03 | $3.42 | $3.96 | 4,463,400 | — | — |
| 2025-07-02 | $3.34 | $3.87 | 4,147,400 | — | — |
| 2025-07-01 | $3.31 | $3.83 | 5,745,600 | — | — |
| 2025-06-30 | $3.16 | $3.66 | 4,754,100 | — | — |
| 2025-06-27 | $3.18 | $3.68 | 8,903,100 | — | — |
| 2025-06-26 | $3.11 | $3.60 | 9,424,500 | — | — |
| 2025-06-25 | $2.98 | $3.45 | 9,524,400 | — | — |
| 2025-06-24 | $2.93 | $3.39 | 4,581,900 | — | — |
| 2025-06-23 | $2.72 | $3.15 | 6,099,200 | — | — |
| 2025-06-20 | $2.63 | $3.04 | 6,085,800 | — | — |
| 2025-06-18 | $2.60 | $3.01 | 3,583,100 | — | — |
| 2025-06-17 | $2.67 | $3.09 | 4,850,700 | — | — |
| 2025-06-16 | $2.70 | $3.13 | 6,043,600 | — | — |
| 2025-06-13 | $2.63 | $3.04 | 8,684,100 | — | — |
| 2025-06-12 | $2.88 | $3.33 | 3,570,700 | — | — |
| 2025-06-11 | $2.91 | $3.37 | 4,170,500 | — | — |
| 2025-06-10 | $2.96 | $3.43 | 3,184,900 | — | — |
| 2025-06-09 | $2.97 | $3.44 | 10,340,400 | — | — |
| 2025-06-06 | $2.76 | $3.20 | 2,623,700 | — | — |
| 2025-06-05 | $2.70 | $3.13 | 4,089,900 | — | — |
| 2025-06-04 | $2.69 | $3.11 | 7,209,000 | — | — |
| 2025-06-03 | $2.56 | $2.96 | 6,984,700 | — | — |
| 2025-06-02 | $2.60 | $3.01 | 5,666,600 | — | — |
| 2025-05-30 | $2.52 | $2.92 | 10,208,400 | — | — |
| 2025-05-29 | $2.57 | $2.98 | 4,627,000 | — | — |
| 2025-05-28 | $2.63 | $3.04 | 2,561,100 | — | — |
| 2025-05-27 | $2.64 | $3.06 | 5,810,900 | — | — |
| 2025-05-23 | $2.55 | $2.95 | 5,527,100 | — | — |
| 2025-05-22 | $2.58 | $2.99 | 6,151,500 | — | — |
| 2025-05-21 | $2.60 | $3.01 | 7,551,000 | — | — |
| 2025-05-20 | $2.68 | $3.10 | 5,874,700 | — | — |
| 2025-05-19 | $2.86 | $3.31 | 3,974,000 | — | — |
| 2025-05-16 | $2.95 | $3.41 | 3,926,600 | — | — |
| 2025-05-15 | $2.95 | $3.41 | 4,272,900 | — | — |
| 2025-05-14 | $2.99 | $3.46 | 6,010,400 | — | — |
| 2025-05-13 | $2.94 | $3.40 | 5,851,700 | — | — |
| 2025-05-12 | $2.86 | $3.31 | 9,756,700 | — | — |
| 2025-05-09 | $2.57 | $2.98 | 4,450,900 | — | — |
| 2025-05-08 | $2.53 | $2.93 | 5,838,300 | — | — |
| 2025-05-07 | $2.45 | $2.84 | 9,744,300 | — | — |
| 2025-05-06 | $2.45 | $2.84 | 7,525,200 | — | — |
| 2025-05-05 | $2.53 | $2.93 | 7,969,600 | — | — |
| 2025-05-02 | $2.44 | $2.82 | 6,112,800 | — | — |
| 2025-05-01 | $2.40 | $2.78 | 3,624,400 | — | — |
| 2025-04-30 | $2.37 | $2.74 | 6,392,700 | — | — |
| 2025-04-29 | $2.40 | $2.78 | 5,042,600 | — | — |
| 2025-04-28 | $2.53 | $2.93 | 13,892,300 | — | — |
| 2025-04-25 | $2.19 | $2.54 | 3,356,900 | — | — |
| 2025-04-24 | $2.17 | $2.51 | 2,458,000 | — | — |
| 2025-04-23 | $2.15 | $2.49 | 4,971,200 | — | — |
| 2025-04-22 | $2.04 | $2.36 | 3,644,100 | — | — |
| 2025-04-21 | $2.01 | $2.33 | 3,508,400 | — | — |
| 2025-04-17 | $2.03 | $2.35 | 3,798,100 | — | — |
| 2025-04-16 | $2.03 | $2.35 | 4,903,000 | — | — |
| 2025-04-15 | $2.13 | $2.47 | 4,101,800 | — | — |
| 2025-04-14 | $2.12 | $2.45 | 4,478,600 | — | — |
| 2025-04-11 | $2.31 | $2.67 | 8,472,800 | — | — |
| 2025-04-10 | $2.27 | $2.63 | 9,818,500 | — | — |
| 2025-04-09 | $2.49 | $2.88 | 25,246,200 | — | — |
| 2025-04-08 | $1.95 | $2.26 | 10,209,500 | — | — |
| 2025-04-07 | $2.00 | $2.32 | 24,361,300 | — | — |
| 2025-04-04 | $2.15 | $2.49 | 12,053,100 | — | — |
| 2025-04-03 | $2.34 | $2.71 | 8,919,200 | — | — |
| 2025-04-02 | $2.69 | $3.11 | 5,796,000 | — | — |
| 2025-04-01 | $2.60 | $3.01 | 6,868,600 | — | — |
| 2025-03-31 | $2.81 | $3.25 | 13,153,200 | — | — |
| 2025-03-28 | $3.06 | $3.54 | 7,101,700 | — | — |
| 2025-03-27 | $3.27 | $3.79 | 4,296,400 | — | — |
| 2025-03-26 | $3.32 | $3.84 | 2,706,500 | — | — |
| 2025-03-25 | $3.39 | $3.92 | 5,449,400 | — | — |
| 2025-03-24 | $3.51 | $4.06 | 4,419,700 | — | — |
| 2025-03-21 | $3.50 | $4.05 | 7,620,400 | — | — |
| 2025-03-20 | $3.43 | $3.97 | 3,791,000 | — | — |
| 2025-03-19 | $3.56 | $4.12 | 4,406,100 | — | — |
| 2025-03-18 | $3.44 | $3.98 | 5,649,600 | — | — |
| 2025-03-17 | $3.44 | $3.98 | 5,358,700 | — | — |
| 2025-03-14 | $3.33 | $3.85 | 5,844,100 | — | — |
| 2025-03-13 | $3.21 | $3.72 | 4,923,700 | — | — |
| 2025-03-12 | $3.19 | $3.69 | 5,731,400 | — | — |
| 2025-03-11 | $3.35 | $3.88 | 7,863,900 | — | — |
| 2025-03-10 | $3.58 | $4.14 | 6,698,700 | — | — |
| 2025-03-07 | $3.89 | $4.50 | 4,086,000 | — | — |
| 2025-03-06 | $3.98 | $4.61 | 5,039,200 | — | — |
| 2025-03-05 | $4.16 | $4.82 | 3,123,600 | — | — |
| 2025-03-04 | $4.04 | $4.68 | 5,913,900 | — | — |
| 2025-03-03 | $3.93 | $4.55 | 3,913,600 | — | — |
| 2025-02-28 | $4.13 | $4.78 | 4,389,000 | — | — |
| 2025-02-27 | $4.13 | $4.78 | 5,982,200 | — | — |
| 2025-02-26 | $4.16 | $4.82 | 3,002,500 | — | — |
| 2025-02-25 | $4.30 | $4.98 | 5,012,900 | — | — |
| 2025-02-24 | $4.29 | $4.97 | 5,241,000 | — | — |
| 2025-02-21 | $4.52 | $5.23 | 15,938,000 | — | — |
| 2025-02-20 | $4.15 | $4.80 | 12,899,600 | — | — |
| 2025-02-19 | $3.39 | $3.92 | 3,826,100 | — | — |
| 2025-02-18 | $3.52 | $4.07 | 2,625,800 | — | — |
| 2025-02-14 | $3.55 | $4.11 | 2,096,000 | — | — |
| 2025-02-13 | $3.53 | $4.09 | 2,455,000 | — | — |
| 2025-02-12 | $3.48 | $4.03 | 2,834,000 | — | — |
| 2025-02-11 | $3.42 | $3.96 | 2,465,800 | — | — |
| 2025-02-10 | $3.46 | $4.01 | 2,395,500 | — | — |
| 2025-02-07 | $3.51 | $4.06 | 2,772,300 | — | — |
| 2025-02-06 | $3.48 | $4.03 | 2,635,900 | — | — |
| 2025-02-05 | $3.41 | $3.95 | 3,053,900 | — | — |
| 2025-02-04 | $3.43 | $3.97 | 3,319,100 | — | — |
| 2025-02-03 | $3.34 | $3.87 | 4,141,500 | — | — |
| 2025-01-31 | $3.35 | $3.88 | 3,061,500 | — | — |
| 2025-01-30 | $3.39 | $3.92 | 1,478,600 | — | — |
| 2025-01-29 | $3.31 | $3.83 | 2,945,900 | — | — |
| 2025-01-28 | $3.34 | $3.87 | 2,691,000 | — | — |
| 2025-01-27 | $3.36 | $3.89 | 3,042,700 | — | — |
| 2025-01-24 | $3.42 | $3.96 | 2,567,000 | — | — |
| 2025-01-23 | $3.53 | $4.09 | 4,417,200 | — | — |
| 2025-01-22 | $3.37 | $3.90 | 4,029,200 | — | — |
| 2025-01-21 | $3.39 | $3.92 | 3,953,500 | — | — |
| 2025-01-17 | $3.34 | $3.87 | 4,351,100 | — | — |
| 2025-01-16 | $3.24 | $3.75 | 3,473,900 | — | — |
| 2025-01-15 | $3.36 | $3.89 | 2,923,200 | — | — |
| 2025-01-14 | $3.27 | $3.79 | 3,451,100 | — | — |
| 2025-01-13 | $3.23 | $3.74 | 3,089,200 | — | — |
| 2025-01-10 | $3.31 | $3.83 | 3,774,200 | — | — |
| 2025-01-08 | $3.44 | $3.98 | 5,064,400 | — | — |
| 2025-01-07 | $3.46 | $4.01 | 3,212,300 | — | — |
| 2025-01-06 | $3.55 | $4.11 | 3,812,200 | — | — |
| 2025-01-03 | $3.55 | $4.11 | 2,681,900 | — | — |
| 2025-01-02 | $3.57 | $4.13 | 2,360,200 | — | — |