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
- 2010-03-09 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 | $1.67 | $1.91 | 864,300 | — | — |
| 2025-12-30 | $1.70 | $1.95 | 1,124,300 | — | — |
| 2025-12-29 | $1.69 | $1.93 | 803,200 | — | — |
| 2025-12-26 | $1.75 | $2.00 | 750,400 | — | — |
| 2025-12-24 | $1.81 | $2.07 | 624,200 | — | — |
| 2025-12-23 | $1.80 | $2.06 | 1,160,800 | — | — |
| 2025-12-22 | $1.82 | $2.08 | 1,282,000 | — | — |
| 2025-12-19 | $1.97 | $2.25 | 880,200 | — | — |
| 2025-12-18 | $1.80 | $2.06 | 591,000 | — | — |
| 2025-12-17 | $1.77 | $2.03 | 1,230,600 | — | — |
| 2025-12-16 | $1.98 | $2.27 | 1,213,100 | — | — |
| 2025-12-15 | $1.88 | $2.15 | 2,326,900 | — | — |
| 2025-12-12 | $1.99 | $2.28 | 1,739,100 | — | — |
| 2025-12-11 | $2.07 | $2.37 | 1,411,600 | — | — |
| 2025-12-10 | $2.17 | $2.48 | 1,371,100 | — | — |
| 2025-12-09 | $2.19 | $2.51 | 2,118,700 | — | — |
| 2025-12-08 | $1.92 | $2.20 | 1,063,400 | — | — |
| 2025-12-05 | $1.96 | $2.24 | 1,475,800 | — | — |
| 2025-12-04 | $2.05 | $2.35 | 1,293,100 | — | — |
| 2025-12-03 | $2.02 | $2.31 | 1,085,700 | — | — |
| 2025-12-02 | $1.96 | $2.24 | 2,785,700 | — | — |
| 2025-12-01 | $1.82 | $2.08 | 1,745,700 | — | — |
| 2025-11-28 | $2.00 | $2.29 | 2,079,600 | — | — |
| 2025-11-26 | $2.08 | $2.38 | 4,218,700 | — | — |
| 2025-11-25 | $1.94 | $2.22 | 2,648,600 | — | — |
| 2025-11-24 | $2.03 | $2.32 | 2,731,800 | — | — |
| 2025-11-21 | $1.78 | $2.04 | 3,076,000 | — | — |
| 2025-11-20 | $1.83 | $2.09 | 2,180,400 | — | — |
| 2025-11-19 | $2.00 | $2.29 | 1,571,700 | — | — |
| 2025-11-18 | $2.09 | $2.39 | 2,017,800 | — | — |
| 2025-11-17 | $1.78 | $2.04 | 2,199,400 | — | — |
| 2025-11-14 | $2.12 | $2.43 | 1,847,700 | — | — |
| 2025-11-13 | $2.16 | $2.47 | 1,735,600 | — | — |
| 2025-11-12 | $2.25 | $2.57 | 1,126,000 | — | — |
| 2025-11-11 | $2.29 | $2.62 | 1,524,600 | — | — |
| 2025-11-10 | $2.43 | $2.78 | 1,564,600 | — | — |
| 2025-11-07 | $2.74 | $3.14 | 2,795,000 | — | — |
| 2025-11-06 | $2.48 | $2.84 | 1,301,800 | — | — |
| 2025-11-05 | $2.56 | $2.93 | 1,639,300 | — | — |
| 2025-11-04 | $2.53 | $2.89 | 1,834,900 | — | — |
| 2025-11-03 | $2.85 | $3.26 | 1,535,800 | — | — |
| 2025-10-31 | $2.98 | $3.41 | 1,215,100 | — | — |
| 2025-10-30 | $2.70 | $3.09 | 2,871,400 | — | — |
| 2025-10-29 | $3.08 | $3.52 | 1,341,100 | — | — |
| 2025-10-28 | $3.30 | $3.78 | 1,745,000 | — | — |
| 2025-10-27 | $3.26 | $3.73 | 1,872,400 | — | — |
| 2025-10-24 | $3.06 | $3.50 | 2,121,400 | — | — |
| 2025-10-23 | $3.29 | $3.76 | 2,425,400 | — | — |
| 2025-10-22 | $2.91 | $3.33 | 1,874,900 | — | — |
| 2025-10-21 | $3.20 | $3.66 | 1,973,100 | — | — |
| 2025-10-20 | $3.23 | $3.70 | 1,048,400 | — | — |
| 2025-10-17 | $3.04 | $3.48 | 1,432,000 | — | — |
| 2025-10-16 | $3.06 | $3.50 | 1,166,500 | — | — |
| 2025-10-15 | $3.30 | $3.78 | 1,305,800 | — | — |
| 2025-10-14 | $3.62 | $4.14 | 1,250,800 | — | — |
| 2025-10-13 | $3.74 | $4.28 | 1,396,900 | — | — |
| 2025-10-10 | $3.71 | $4.25 | 2,466,500 | — | — |
| 2025-10-09 | $4.10 | $4.69 | 787,900 | — | — |
| 2025-10-08 | $4.29 | $4.91 | 740,200 | — | — |
| 2025-10-07 | $4.29 | $4.91 | 1,578,200 | — | — |
| 2025-10-06 | $4.58 | $5.24 | 1,412,800 | — | — |
| 2025-10-03 | $4.49 | $5.14 | 2,052,000 | — | — |
| 2025-10-02 | $4.32 | $4.94 | 1,822,100 | — | — |
| 2025-10-01 | $4.16 | $4.76 | 1,646,900 | — | — |
| 2025-09-30 | $3.86 | $4.42 | 1,068,100 | — | — |
| 2025-09-29 | $4.04 | $4.62 | 1,245,400 | — | — |
| 2025-09-26 | $3.93 | $4.50 | 1,753,500 | — | — |
| 2025-09-25 | $3.87 | $4.43 | 1,840,400 | — | — |
| 2025-09-24 | $4.16 | $4.76 | 1,781,000 | — | — |
| 2025-09-23 | $3.90 | $4.46 | 2,569,100 | — | — |
| 2025-09-22 | $4.19 | $4.79 | 2,638,500 | — | — |
| 2025-09-19 | $4.41 | $5.05 | 3,936,100 | — | — |
| 2025-09-18 | $4.60 | $5.26 | 4,585,000 | — | — |
| 2025-09-17 | $4.06 | $4.65 | 2,709,500 | — | — |
| 2025-09-16 | $4.11 | $4.70 | 2,195,800 | — | — |
| 2025-09-15 | $4.28 | $4.90 | 1,309,200 | — | — |
| 2025-09-12 | $4.26 | $4.87 | 1,810,900 | — | — |
| 2025-09-11 | $4.30 | $4.92 | 1,359,900 | — | — |
| 2025-09-10 | $4.33 | $4.95 | 1,733,100 | — | — |
| 2025-09-09 | $4.11 | $4.70 | 6,645,700 | — | — |
| 2025-09-08 | $5.94 | $6.80 | 843,400 | — | — |
| 2025-09-05 | $6.23 | $7.13 | 430,100 | — | — |
| 2025-09-04 | $6.15 | $7.04 | 441,000 | — | — |
| 2025-09-03 | $6.14 | $7.03 | 499,400 | — | — |
| 2025-09-02 | $6.56 | $7.51 | 452,200 | — | — |
| 2025-08-29 | $6.93 | $7.93 | 650,200 | — | — |
| 2025-08-28 | $7.13 | $8.16 | 676,300 | — | — |
| 2025-08-27 | $6.20 | $7.09 | 611,100 | — | — |
| 2025-08-26 | $5.83 | $6.67 | 348,500 | — | — |
| 2025-08-25 | $6.11 | $6.99 | 610,100 | — | — |
| 2025-08-22 | $6.43 | $7.36 | 540,000 | — | — |
| 2025-08-21 | $5.82 | $6.66 | 317,300 | — | — |
| 2025-08-20 | $6.00 | $6.87 | 706,800 | — | — |
| 2025-08-19 | $5.69 | $6.51 | 724,400 | — | — |
| 2025-08-18 | $6.87 | $7.86 | 738,500 | — | — |
| 2025-08-15 | $7.30 | $8.35 | 426,700 | — | — |
| 2025-08-14 | $7.17 | $8.20 | 788,700 | — | — |
| 2025-08-13 | $7.45 | $8.52 | 2,415,700 | — | — |
| 2025-08-12 | $6.97 | $7.98 | 1,269,200 | — | — |
| 2025-08-11 | $5.69 | $6.51 | 625,700 | — | — |
| 2025-08-08 | $5.99 | $6.85 | 470,600 | — | — |
| 2025-08-07 | $6.17 | $7.06 | 750,200 | — | — |
| 2025-08-06 | $5.30 | $6.06 | 270,400 | — | — |
| 2025-08-05 | $5.28 | $6.04 | 370,900 | — | — |
| 2025-08-04 | $5.20 | $5.95 | 821,800 | — | — |
| 2025-08-01 | $4.91 | $5.62 | 2,568,000 | — | — |
| 2025-07-31 | $5.54 | $6.34 | 1,148,700 | — | — |
| 2025-07-30 | $6.05 | $6.92 | 2,140,000 | — | — |
| 2025-07-29 | $6.65 | $7.61 | 5,394,000 | — | — |
| 2025-07-28 | $5.94 | $6.80 | 27,670,200 | — | — |
| 2025-07-25 | $5.90 | $6.75 | 116,360,600 | — | — |
| 2025-07-24 | $1.85 | $2.12 | 808,200 | — | — |
| 2025-07-23 | $1.81 | $2.07 | 11,600 | — | — |
| 2025-07-22 | $1.75 | $2.00 | 24,500 | — | — |
| 2025-07-21 | $1.76 | $2.01 | 85,100 | — | — |
| 2025-07-18 | $1.74 | $1.99 | 25,500 | — | — |
| 2025-07-17 | $1.76 | $2.01 | 41,600 | — | — |
| 2025-07-16 | $1.78 | $2.04 | 45,800 | — | — |
| 2025-07-15 | $1.87 | $2.14 | 7,500 | — | — |
| 2025-07-14 | $1.87 | $2.14 | 12,500 | — | — |
| 2025-07-11 | $1.92 | $2.20 | 15,400 | — | — |
| 2025-07-10 | $1.88 | $2.15 | 14,100 | — | — |
| 2025-07-09 | $1.92 | $2.20 | 75,300 | — | — |
| 2025-07-08 | $1.84 | $2.11 | 44,200 | — | — |
| 2025-07-07 | $1.89 | $2.16 | 23,300 | — | — |
| 2025-07-03 | $1.82 | $2.08 | 5,300 | — | — |
| 2025-07-02 | $1.83 | $2.09 | 11,500 | — | — |
| 2025-07-01 | $1.81 | $2.07 | 10,200 | — | — |
| 2025-06-30 | $1.83 | $2.09 | 18,600 | — | — |
| 2025-06-27 | $1.83 | $2.09 | 31,400 | — | — |
| 2025-06-26 | $1.86 | $2.13 | 35,100 | — | — |
| 2025-06-25 | $1.82 | $2.08 | 9,200 | — | — |
| 2025-06-24 | $1.90 | $2.17 | 15,500 | — | — |
| 2025-06-23 | $1.85 | $2.12 | 7,600 | — | — |
| 2025-06-20 | $1.90 | $2.17 | 27,300 | — | — |
| 2025-06-18 | $1.88 | $2.15 | 3,500 | — | — |
| 2025-06-17 | $1.89 | $2.16 | 12,600 | — | — |
| 2025-06-16 | $1.83 | $2.09 | 8,700 | — | — |
| 2025-06-13 | $1.87 | $2.14 | 11,100 | — | — |
| 2025-06-12 | $1.91 | $2.18 | 5,100 | — | — |
| 2025-06-11 | $1.91 | $2.18 | 11,200 | — | — |
| 2025-06-10 | $1.94 | $2.22 | 18,200 | — | — |
| 2025-06-09 | $1.93 | $2.20 | 14,100 | — | — |
| 2025-06-06 | $1.90 | $2.17 | 54,900 | — | — |
| 2025-06-05 | $1.86 | $2.13 | 14,600 | — | — |
| 2025-06-04 | $1.79 | $2.05 | 5,200 | — | — |
| 2025-06-03 | $1.84 | $2.11 | 6,000 | — | — |
| 2025-06-02 | $1.80 | $2.06 | 11,300 | — | — |
| 2025-05-30 | $1.80 | $2.06 | 48,200 | — | — |
| 2025-05-29 | $1.87 | $2.14 | 13,100 | — | — |
| 2025-05-28 | $1.84 | $2.11 | 30,900 | — | — |
| 2025-05-27 | $1.83 | $2.09 | 11,600 | — | — |
| 2025-05-23 | $1.86 | $2.13 | 20,200 | — | — |
| 2025-05-22 | $1.90 | $2.17 | 50,200 | — | — |
| 2025-05-21 | $1.92 | $2.20 | 56,900 | — | — |
| 2025-05-20 | $1.87 | $2.14 | 38,300 | — | — |
| 2025-05-19 | $1.81 | $2.07 | 31,900 | — | — |
| 2025-05-16 | $1.81 | $2.07 | 96,300 | — | — |
| 2025-05-15 | $1.74 | $1.99 | 19,400 | — | — |
| 2025-05-14 | $1.65 | $1.89 | 20,000 | — | — |
| 2025-05-13 | $1.61 | $1.84 | 28,100 | — | — |
| 2025-05-12 | $1.56 | $1.79 | 12,700 | — | — |
| 2025-05-09 | $1.58 | $1.80 | 8,800 | — | — |
| 2025-05-08 | $1.57 | $1.80 | 4,300 | — | — |
| 2025-05-07 | $1.55 | $1.77 | 3,700 | — | — |
| 2025-05-06 | $1.58 | $1.81 | 1,800 | — | — |
| 2025-05-05 | $1.58 | $1.81 | 17,000 | — | — |
| 2025-05-02 | $1.59 | $1.81 | 6,100 | — | — |
| 2025-05-01 | $1.56 | $1.78 | 8,500 | — | — |
| 2025-04-30 | $1.56 | $1.79 | 5,300 | — | — |
| 2025-04-29 | $1.58 | $1.81 | 6,700 | — | — |
| 2025-04-28 | $1.49 | $1.70 | 28,200 | — | — |
| 2025-04-25 | $1.47 | $1.68 | 28,600 | — | — |
| 2025-04-24 | $1.40 | $1.60 | 16,800 | — | — |
| 2025-04-23 | $1.45 | $1.66 | 7,800 | — | — |
| 2025-04-22 | $1.48 | $1.69 | 23,300 | — | — |
| 2025-04-21 | $1.42 | $1.62 | 2,600 | — | — |
| 2025-04-17 | $1.43 | $1.64 | 17,700 | — | — |
| 2025-04-16 | $1.45 | $1.66 | 16,500 | — | — |
| 2025-04-15 | $1.46 | $1.67 | 14,500 | — | — |
| 2025-04-14 | $1.46 | $1.67 | 10,700 | — | — |
| 2025-04-11 | $1.42 | $1.62 | 25,900 | — | — |
| 2025-04-10 | $1.35 | $1.54 | 19,200 | — | — |
| 2025-04-09 | $1.40 | $1.60 | 36,400 | — | — |
| 2025-04-08 | $1.32 | $1.51 | 43,000 | — | — |
| 2025-04-07 | $1.30 | $1.49 | 31,500 | — | — |
| 2025-04-04 | $1.29 | $1.48 | 164,800 | — | — |
| 2025-04-03 | $1.56 | $1.79 | 12,800 | — | — |
| 2025-04-02 | $1.64 | $1.88 | 18,300 | — | — |
| 2025-04-01 | $1.60 | $1.84 | 29,700 | — | — |
| 2025-03-31 | $1.62 | $1.85 | 14,300 | — | — |
| 2025-03-28 | $1.66 | $1.90 | 69,700 | — | — |
| 2025-03-27 | $1.78 | $2.04 | 18,200 | — | — |
| 2025-03-26 | $1.78 | $2.04 | 24,700 | — | — |
| 2025-03-25 | $1.81 | $2.07 | 15,700 | — | — |
| 2025-03-24 | $1.82 | $2.08 | 27,700 | — | — |
| 2025-03-21 | $1.80 | $2.06 | 46,300 | — | — |
| 2025-03-20 | $1.82 | $2.08 | 23,500 | — | — |
| 2025-03-19 | $1.87 | $2.14 | 104,500 | — | — |
| 2025-03-18 | $1.81 | $2.07 | 29,200 | — | — |
| 2025-03-17 | $1.85 | $2.12 | 39,200 | — | — |
| 2025-03-14 | $1.91 | $2.19 | 209,300 | — | — |
| 2025-03-13 | $1.92 | $2.20 | 176,200 | — | — |
| 2025-03-12 | $1.93 | $2.21 | 214,200 | — | — |
| 2025-03-11 | $1.81 | $2.07 | 75,500 | — | — |
| 2025-03-10 | $1.81 | $2.07 | 136,400 | — | — |
| 2025-03-07 | $1.88 | $2.16 | 83,700 | — | — |
| 2025-03-06 | $1.96 | $2.24 | 13,600 | — | — |
| 2025-03-05 | $1.94 | $2.22 | 54,000 | — | — |
| 2025-03-04 | $1.95 | $2.23 | 80,800 | — | — |
| 2025-03-03 | $1.90 | $2.17 | 97,300 | — | — |
| 2025-02-28 | $1.97 | $2.25 | 53,400 | — | — |
| 2025-02-27 | $1.99 | $2.28 | 78,700 | — | — |
| 2025-02-26 | $1.99 | $2.28 | 72,200 | — | — |
| 2025-02-25 | $1.95 | $2.23 | 51,000 | — | — |
| 2025-02-24 | $1.95 | $2.23 | 151,800 | — | — |
| 2025-02-21 | $2.04 | $2.33 | 414,600 | — | — |
| 2025-02-20 | $2.30 | $2.63 | 5,418,500 | — | — |
| 2025-02-19 | $2.18 | $2.49 | 1,089,500 | — | — |
| 2025-02-18 | $1.95 | $2.23 | 39,300 | — | — |
| 2025-02-14 | $1.95 | $2.23 | 94,100 | — | — |
| 2025-02-13 | $1.80 | $2.06 | 282,900 | — | — |
| 2025-02-12 | $1.91 | $2.19 | 151,100 | — | — |
| 2025-02-11 | $1.95 | $2.23 | 320,200 | — | — |
| 2025-02-10 | $2.24 | $2.56 | 137,100 | — | — |
| 2025-02-07 | $2.55 | $2.92 | 107,200 | — | — |
| 2025-02-06 | $2.68 | $3.07 | 165,600 | — | — |
| 2025-02-05 | $2.79 | $3.19 | 74,800 | — | — |
| 2025-02-04 | $2.95 | $3.38 | 76,400 | — | — |
| 2025-02-03 | $3.01 | $3.44 | 119,400 | — | — |
| 2025-01-31 | $3.06 | $3.50 | 60,000 | — | — |
| 2025-01-30 | $3.04 | $3.48 | 67,200 | — | — |
| 2025-01-29 | $3.08 | $3.52 | 244,400 | — | — |
| 2025-01-28 | $3.13 | $3.58 | 251,100 | — | — |
| 2025-01-27 | $2.65 | $3.03 | 44,100 | — | — |
| 2025-01-24 | $2.78 | $3.18 | 180,100 | — | — |
| 2025-01-23 | $2.66 | $3.04 | 134,900 | — | — |
| 2025-01-22 | $2.82 | $3.23 | 192,000 | — | — |
| 2025-01-21 | $3.01 | $3.44 | 282,900 | — | — |
| 2025-01-17 | $2.80 | $3.20 | 237,600 | — | — |
| 2025-01-16 | $2.50 | $2.86 | 155,800 | — | — |
| 2025-01-15 | $2.69 | $3.08 | 207,500 | — | — |
| 2025-01-14 | $2.68 | $3.07 | 414,600 | — | — |
| 2025-01-13 | $3.20 | $3.66 | 479,300 | — | — |
| 2025-01-10 | $3.23 | $3.70 | 956,800 | — | — |
| 2025-01-08 | $2.83 | $3.24 | 1,797,700 | — | — |
| 2025-01-07 | $3.11 | $3.56 | 1,885,100 | — | — |
| 2025-01-06 | $2.26 | $2.59 | 264,700 | — | — |
| 2025-01-03 | $1.99 | $2.28 | 900 | — | — |
| 2025-01-02 | $1.96 | $2.24 | 3,500 | — | — |