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
- 2014-06-27 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 | $1.75 | $1.75 | 33,500 | — | — |
| 2025-12-30 | $1.79 | $1.79 | 20,900 | — | — |
| 2025-12-29 | $1.79 | $1.79 | 26,100 | — | — |
| 2025-12-26 | $1.80 | $1.80 | 48,600 | — | — |
| 2025-12-24 | $1.81 | $1.81 | 9,600 | — | — |
| 2025-12-23 | $1.80 | $1.80 | 132,900 | — | — |
| 2025-12-22 | $1.82 | $1.82 | 32,800 | — | — |
| 2025-12-19 | $1.88 | $1.88 | 53,500 | — | — |
| 2025-12-18 | $1.90 | $1.90 | 78,900 | — | — |
| 2025-12-17 | $1.87 | $1.87 | 13,900 | — | — |
| 2025-12-16 | $1.88 | $1.88 | 34,300 | — | — |
| 2025-12-15 | $1.90 | $1.90 | 55,300 | — | — |
| 2025-12-12 | $1.86 | $1.86 | 25,700 | — | — |
| 2025-12-11 | $1.90 | $1.90 | 17,300 | — | — |
| 2025-12-10 | $1.85 | $1.85 | 42,300 | — | — |
| 2025-12-09 | $1.85 | $1.85 | 18,500 | — | — |
| 2025-12-08 | $1.84 | $1.84 | 29,900 | — | — |
| 2025-12-05 | $1.95 | $1.95 | 27,200 | — | — |
| 2025-12-04 | $1.96 | $1.96 | 11,400 | — | — |
| 2025-12-03 | $1.95 | $1.95 | 24,300 | — | — |
| 2025-12-02 | $1.90 | $1.90 | 79,000 | — | — |
| 2025-12-01 | $2.01 | $2.01 | 14,800 | — | — |
| 2025-11-28 | $2.01 | $2.01 | 16,200 | — | — |
| 2025-11-26 | $2.01 | $2.01 | 39,200 | — | — |
| 2025-11-25 | $1.99 | $1.99 | 24,700 | — | — |
| 2025-11-24 | $1.88 | $1.88 | 12,500 | — | — |
| 2025-11-21 | $1.84 | $1.84 | 14,500 | — | — |
| 2025-11-20 | $1.82 | $1.82 | 26,500 | — | — |
| 2025-11-19 | $1.85 | $1.85 | 33,600 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 102,000 | — | — |
| 2025-11-17 | $1.77 | $1.77 | 89,900 | — | — |
| 2025-11-14 | $1.83 | $1.83 | 12,100 | — | — |
| 2025-11-13 | $1.84 | $1.84 | 88,200 | — | — |
| 2025-11-12 | $1.80 | $1.80 | 76,400 | — | — |
| 2025-11-11 | $1.83 | $1.83 | 61,000 | — | — |
| 2025-11-10 | $1.85 | $1.85 | 31,000 | — | — |
| 2025-11-07 | $1.88 | $1.88 | 203,300 | — | — |
| 2025-11-06 | $1.96 | $1.96 | 139,400 | — | — |
| 2025-11-05 | $2.10 | $2.10 | 93,900 | — | — |
| 2025-11-04 | $2.12 | $2.12 | 49,700 | — | — |
| 2025-11-03 | $2.20 | $2.20 | 79,300 | — | — |
| 2025-10-31 | $2.27 | $2.27 | 78,100 | — | — |
| 2025-10-30 | $2.42 | $2.42 | 82,900 | — | — |
| 2025-10-29 | $2.48 | $2.48 | 78,800 | — | — |
| 2025-10-28 | $2.52 | $2.52 | 74,500 | — | — |
| 2025-10-27 | $2.51 | $2.51 | 25,400 | — | — |
| 2025-10-24 | $2.54 | $2.54 | 93,600 | — | — |
| 2025-10-23 | $2.57 | $2.57 | 46,400 | — | — |
| 2025-10-22 | $2.50 | $2.50 | 22,500 | — | — |
| 2025-10-21 | $2.51 | $2.51 | 32,400 | — | — |
| 2025-10-20 | $2.56 | $2.56 | 43,200 | — | — |
| 2025-10-17 | $2.59 | $2.59 | 89,200 | — | — |
| 2025-10-16 | $2.57 | $2.57 | 35,200 | — | — |
| 2025-10-15 | $2.75 | $2.75 | 43,900 | — | — |
| 2025-10-14 | $2.81 | $2.81 | 140,900 | — | — |
| 2025-10-13 | $2.56 | $2.56 | 50,200 | — | — |
| 2025-10-10 | $2.48 | $2.48 | 77,600 | — | — |
| 2025-10-09 | $2.46 | $2.46 | 110,600 | — | — |
| 2025-10-08 | $2.55 | $2.55 | 38,500 | — | — |
| 2025-10-07 | $2.56 | $2.56 | 88,500 | — | — |
| 2025-10-06 | $2.52 | $2.52 | 67,300 | — | — |
| 2025-10-03 | $2.45 | $2.45 | 210,100 | — | — |
| 2025-10-02 | $2.60 | $2.60 | 301,600 | — | — |
| 2025-10-01 | $2.53 | $2.53 | 287,900 | — | — |
| 2025-09-30 | $2.96 | $2.96 | 466,000 | — | — |
| 2025-09-29 | $3.12 | $3.12 | 607,800 | — | — |
| 2025-09-26 | $2.46 | $2.46 | 118,100 | — | — |
| 2025-09-25 | $2.36 | $2.36 | 56,000 | — | — |
| 2025-09-24 | $2.41 | $2.41 | 28,600 | — | — |
| 2025-09-23 | $2.38 | $2.38 | 151,700 | — | — |
| 2025-09-22 | $2.51 | $2.51 | 52,700 | — | — |
| 2025-09-19 | $2.47 | $2.47 | 161,800 | — | — |
| 2025-09-18 | $2.61 | $2.61 | 60,000 | — | — |
| 2025-09-17 | $2.47 | $2.47 | 127,100 | — | — |
| 2025-09-16 | $2.58 | $2.58 | 46,000 | — | — |
| 2025-09-15 | $2.64 | $2.64 | 58,800 | — | — |
| 2025-09-12 | $2.62 | $2.62 | 126,500 | — | — |
| 2025-09-11 | $2.67 | $2.67 | 49,300 | — | — |
| 2025-09-10 | $2.66 | $2.66 | 55,200 | — | — |
| 2025-09-09 | $2.71 | $2.71 | 176,200 | — | — |
| 2025-09-08 | $2.72 | $2.72 | 24,200 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 29,900 | — | — |
| 2025-09-04 | $2.72 | $2.72 | 20,100 | — | — |
| 2025-09-03 | $2.69 | $2.69 | 58,800 | — | — |
| 2025-09-02 | $2.66 | $2.66 | 102,100 | — | — |
| 2025-08-29 | $2.79 | $2.79 | 73,300 | — | — |
| 2025-08-28 | $2.76 | $2.76 | 51,200 | — | — |
| 2025-08-27 | $2.87 | $2.87 | 68,800 | — | — |
| 2025-08-26 | $2.85 | $2.85 | 29,300 | — | — |
| 2025-08-25 | $2.84 | $2.84 | 86,900 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 122,100 | — | — |
| 2025-08-21 | $2.74 | $2.74 | 45,700 | — | — |
| 2025-08-20 | $2.69 | $2.69 | 51,200 | — | — |
| 2025-08-19 | $2.69 | $2.69 | 58,200 | — | — |
| 2025-08-18 | $2.75 | $2.75 | 35,000 | — | — |
| 2025-08-15 | $2.68 | $2.68 | 78,100 | — | — |
| 2025-08-14 | $2.72 | $2.72 | 63,700 | — | — |
| 2025-08-13 | $2.75 | $2.75 | 64,400 | — | — |
| 2025-08-12 | $2.73 | $2.73 | 56,800 | — | — |
| 2025-08-11 | $2.72 | $2.72 | 140,200 | — | — |
| 2025-08-08 | $2.78 | $2.78 | 124,500 | — | — |
| 2025-08-07 | $2.67 | $2.67 | 101,400 | — | — |
| 2025-08-06 | $2.87 | $2.87 | 299,500 | — | — |
| 2025-08-05 | $3.05 | $3.05 | 127,100 | — | — |
| 2025-08-04 | $3.03 | $3.03 | 96,400 | — | — |
| 2025-08-01 | $2.96 | $2.96 | 70,300 | — | — |
| 2025-07-31 | $2.99 | $2.99 | 35,200 | — | — |
| 2025-07-30 | $3.00 | $3.00 | 77,100 | — | — |
| 2025-07-29 | $3.16 | $3.16 | 67,100 | — | — |
| 2025-07-28 | $3.30 | $3.30 | 67,100 | — | — |
| 2025-07-25 | $3.33 | $3.33 | 69,700 | — | — |
| 2025-07-24 | $3.29 | $3.29 | 97,700 | — | — |
| 2025-07-23 | $3.55 | $3.55 | 39,100 | — | — |
| 2025-07-22 | $3.57 | $3.57 | 147,000 | — | — |
| 2025-07-21 | $3.39 | $3.39 | 178,100 | — | — |
| 2025-07-18 | $3.71 | $3.71 | 144,300 | — | — |
| 2025-07-17 | $3.80 | $3.80 | 76,400 | — | — |
| 2025-07-16 | $4.02 | $4.02 | 86,000 | — | — |
| 2025-07-15 | $3.97 | $3.97 | 451,700 | — | — |
| 2025-07-14 | $4.07 | $4.07 | 339,200 | — | — |
| 2025-07-11 | $4.67 | $4.67 | 160,600 | — | — |
| 2025-07-10 | $4.72 | $4.72 | 195,800 | — | — |
| 2025-07-09 | $4.70 | $4.70 | 400,300 | — | — |
| 2025-07-08 | $4.65 | $4.65 | 390,700 | — | — |
| 2025-07-07 | $4.72 | $4.72 | 384,900 | — | — |
| 2025-07-03 | $5.13 | $5.13 | 160,000 | — | — |
| 2025-07-02 | $4.75 | $4.75 | 168,600 | — | — |
| 2025-07-01 | $4.41 | $4.41 | 265,800 | — | — |
| 2025-06-30 | $4.05 | $4.05 | 337,900 | — | — |
| 2025-06-27 | $4.14 | $4.14 | 2,735,400 | — | — |
| 2025-06-26 | $4.45 | $4.45 | 211,800 | — | — |
| 2025-06-25 | $4.26 | $4.26 | 104,100 | — | — |
| 2025-06-24 | $4.21 | $4.21 | 158,800 | — | — |
| 2025-06-23 | $4.01 | $4.01 | 144,200 | — | — |
| 2025-06-20 | $3.43 | $3.43 | 118,600 | — | — |
| 2025-06-18 | $3.33 | $3.33 | 188,600 | — | — |
| 2025-06-17 | $3.66 | $3.66 | 34,100 | — | — |
| 2025-06-16 | $3.73 | $3.73 | 49,100 | — | — |
| 2025-06-13 | $3.45 | $3.45 | 53,600 | — | — |
| 2025-06-12 | $3.72 | $3.72 | 46,900 | — | — |
| 2025-06-11 | $3.74 | $3.74 | 65,100 | — | — |
| 2025-06-10 | $3.80 | $3.80 | 73,100 | — | — |
| 2025-06-09 | $3.69 | $3.69 | 68,600 | — | — |
| 2025-06-06 | $3.55 | $3.55 | 31,100 | — | — |
| 2025-06-05 | $3.47 | $3.47 | 37,600 | — | — |
| 2025-06-04 | $3.53 | $3.53 | 35,200 | — | — |
| 2025-06-03 | $3.64 | $3.64 | 53,800 | — | — |
| 2025-06-02 | $3.39 | $3.39 | 34,900 | — | — |
| 2025-05-30 | $3.44 | $3.44 | 39,900 | — | — |
| 2025-05-29 | $3.40 | $3.40 | 50,000 | — | — |
| 2025-05-28 | $3.46 | $3.46 | 48,200 | — | — |
| 2025-05-27 | $3.80 | $3.80 | 48,500 | — | — |
| 2025-05-23 | $3.73 | $3.73 | 64,600 | — | — |
| 2025-05-22 | $3.63 | $3.63 | 60,500 | — | — |
| 2025-05-21 | $3.62 | $3.62 | 69,000 | — | — |
| 2025-05-20 | $3.63 | $3.63 | 87,900 | — | — |
| 2025-05-19 | $4.30 | $4.30 | 40,400 | — | — |
| 2025-05-16 | $4.26 | $4.26 | 72,100 | — | — |
| 2025-05-15 | $4.41 | $4.41 | 38,100 | — | — |
| 2025-05-14 | $4.21 | $4.21 | 63,100 | — | — |
| 2025-05-13 | $4.53 | $4.53 | 96,900 | — | — |
| 2025-05-12 | $4.38 | $4.38 | 109,000 | — | — |
| 2025-05-09 | $3.87 | $3.87 | 168,700 | — | — |
| 2025-05-08 | $3.52 | $3.52 | 73,700 | — | — |
| 2025-05-07 | $3.12 | $3.12 | 35,700 | — | — |
| 2025-05-06 | $3.06 | $3.06 | 42,000 | — | — |
| 2025-05-05 | $3.01 | $3.01 | 24,400 | — | — |
| 2025-05-02 | $3.10 | $3.10 | 48,000 | — | — |
| 2025-05-01 | $3.06 | $3.06 | 62,300 | — | — |
| 2025-04-30 | $3.01 | $3.01 | 66,400 | — | — |
| 2025-04-29 | $3.00 | $3.00 | 42,300 | — | — |
| 2025-04-28 | $3.03 | $3.03 | 73,400 | — | — |
| 2025-04-25 | $2.92 | $2.92 | 63,700 | — | — |
| 2025-04-24 | $2.88 | $2.88 | 51,600 | — | — |
| 2025-04-23 | $2.96 | $2.96 | 55,700 | — | — |
| 2025-04-22 | $2.87 | $2.87 | 35,600 | — | — |
| 2025-04-21 | $2.79 | $2.79 | 52,500 | — | — |
| 2025-04-17 | $2.78 | $2.78 | 69,100 | — | — |
| 2025-04-16 | $2.70 | $2.70 | 112,400 | — | — |
| 2025-04-15 | $2.77 | $2.77 | 31,900 | — | — |
| 2025-04-14 | $2.67 | $2.67 | 307,000 | — | — |
| 2025-04-11 | $2.96 | $2.96 | 62,800 | — | — |
| 2025-04-10 | $2.85 | $2.85 | 54,000 | — | — |
| 2025-04-09 | $3.03 | $3.03 | 93,800 | — | — |
| 2025-04-08 | $2.71 | $2.71 | 103,800 | — | — |
| 2025-04-07 | $2.77 | $2.77 | 97,600 | — | — |
| 2025-04-04 | $2.80 | $2.80 | 89,000 | — | — |
| 2025-04-03 | $2.83 | $2.83 | 72,900 | — | — |
| 2025-04-02 | $3.20 | $3.20 | 73,100 | — | — |
| 2025-04-01 | $3.03 | $3.03 | 28,500 | — | — |
| 2025-03-31 | $2.99 | $2.99 | 95,200 | — | — |
| 2025-03-28 | $2.99 | $2.99 | 59,900 | — | — |
| 2025-03-27 | $3.02 | $3.02 | 32,900 | — | — |
| 2025-03-26 | $2.90 | $2.90 | 50,000 | — | — |
| 2025-03-25 | $2.95 | $2.95 | 96,900 | — | — |
| 2025-03-24 | $2.89 | $2.89 | 53,000 | — | — |
| 2025-03-21 | $2.80 | $2.80 | 115,000 | — | — |
| 2025-03-20 | $2.69 | $2.69 | 37,500 | — | — |
| 2025-03-19 | $2.74 | $2.74 | 30,300 | — | — |
| 2025-03-18 | $2.60 | $2.60 | 77,800 | — | — |
| 2025-03-17 | $2.58 | $2.58 | 36,200 | — | — |
| 2025-03-14 | $2.67 | $2.67 | 59,700 | — | — |
| 2025-03-13 | $2.45 | $2.45 | 120,000 | — | — |
| 2025-03-12 | $2.53 | $2.53 | 78,200 | — | — |
| 2025-03-11 | $2.54 | $2.54 | 107,300 | — | — |
| 2025-03-10 | $2.87 | $2.87 | 125,000 | — | — |
| 2025-03-07 | $2.98 | $2.98 | 71,900 | — | — |
| 2025-03-06 | $3.00 | $3.00 | 70,800 | — | — |
| 2025-03-05 | $3.10 | $3.10 | 50,900 | — | — |
| 2025-03-04 | $2.98 | $2.98 | 128,700 | — | — |
| 2025-03-03 | $3.19 | $3.19 | 87,300 | — | — |
| 2025-02-28 | $3.26 | $3.26 | 53,400 | — | — |
| 2025-02-27 | $3.16 | $3.16 | 36,500 | — | — |
| 2025-02-26 | $3.24 | $3.24 | 57,800 | — | — |
| 2025-02-25 | $3.32 | $3.32 | 101,700 | — | — |
| 2025-02-24 | $3.12 | $3.12 | 62,800 | — | — |
| 2025-02-21 | $3.09 | $3.09 | 88,400 | — | — |
| 2025-02-20 | $3.15 | $3.15 | 49,900 | — | — |
| 2025-02-19 | $3.15 | $3.15 | 92,500 | — | — |
| 2025-02-18 | $3.32 | $3.32 | 80,800 | — | — |
| 2025-02-14 | $3.22 | $3.22 | 90,400 | — | — |
| 2025-02-13 | $3.26 | $3.26 | 60,500 | — | — |
| 2025-02-12 | $3.15 | $3.15 | 93,700 | — | — |
| 2025-02-11 | $3.17 | $3.17 | 157,000 | — | — |
| 2025-02-10 | $3.20 | $3.20 | 78,600 | — | — |
| 2025-02-07 | $3.30 | $3.30 | 92,800 | — | — |
| 2025-02-06 | $3.47 | $3.47 | 53,700 | — | — |
| 2025-02-05 | $3.54 | $3.54 | 43,600 | — | — |
| 2025-02-04 | $3.65 | $3.65 | 43,400 | — | — |
| 2025-02-03 | $3.68 | $3.68 | 49,800 | — | — |
| 2025-01-31 | $3.75 | $3.75 | 77,800 | — | — |
| 2025-01-30 | $3.89 | $3.89 | 61,700 | — | — |
| 2025-01-29 | $3.82 | $3.82 | 37,100 | — | — |
| 2025-01-28 | $3.72 | $3.72 | 99,200 | — | — |
| 2025-01-27 | $3.85 | $3.85 | 88,800 | — | — |
| 2025-01-24 | $3.73 | $3.73 | 179,600 | — | — |
| 2025-01-23 | $3.50 | $3.50 | 75,900 | — | — |
| 2025-01-22 | $3.45 | $3.45 | 89,600 | — | — |
| 2025-01-21 | $3.41 | $3.41 | 98,200 | — | — |
| 2025-01-17 | $3.32 | $3.32 | 277,900 | — | — |
| 2025-01-16 | $3.36 | $3.36 | 72,100 | — | — |
| 2025-01-15 | $3.42 | $3.42 | 176,600 | — | — |
| 2025-01-14 | $3.18 | $3.18 | 107,500 | — | — |
| 2025-01-13 | $3.09 | $3.09 | 142,900 | — | — |
| 2025-01-10 | $2.84 | $2.84 | 107,600 | — | — |
| 2025-01-08 | $2.88 | $2.88 | 60,700 | — | — |
| 2025-01-07 | $3.00 | $3.00 | 64,500 | — | — |
| 2025-01-06 | $2.97 | $2.97 | 119,600 | — | — |
| 2025-01-03 | $2.92 | $2.92 | 129,800 | — | — |
| 2025-01-02 | $2.83 | $2.83 | 86,000 | — | — |