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
- 2012-05-04 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 | $1.99 | $3.13 | 205,200 | — | — |
| 2025-12-30 | $1.88 | $2.95 | 65,600 | — | — |
| 2025-12-29 | $1.87 | $2.94 | 193,900 | — | — |
| 2025-12-26 | $1.83 | $2.87 | 48,300 | — | — |
| 2025-12-24 | $1.86 | $2.92 | 37,800 | — | — |
| 2025-12-23 | $1.81 | $2.84 | 54,300 | — | — |
| 2025-12-22 | $1.85 | $2.91 | 55,000 | — | — |
| 2025-12-19 | $1.85 | $2.91 | 130,600 | — | — |
| 2025-12-18 | $1.80 | $2.83 | 65,700 | — | — |
| 2025-12-17 | $1.86 | $2.92 | 79,700 | — | — |
| 2025-12-16 | $1.81 | $2.84 | 59,100 | — | — |
| 2025-12-15 | $1.81 | $2.84 | 49,100 | — | — |
| 2025-12-12 | $1.91 | $3.00 | 59,900 | — | — |
| 2025-12-11 | $1.94 | $3.05 | 125,300 | — | — |
| 2025-12-10 | $1.90 | $2.98 | 114,500 | — | — |
| 2025-12-09 | $1.96 | $3.08 | 298,800 | — | — |
| 2025-12-08 | $1.76 | $2.76 | 201,500 | — | — |
| 2025-12-05 | $1.80 | $2.83 | 400,900 | — | — |
| 2025-12-04 | $1.77 | $2.78 | 970,600 | — | — |
| 2025-12-03 | $1.80 | $2.83 | 4,906,800 | — | — |
| 2025-12-02 | $1.47 | $2.31 | 83,600 | — | — |
| 2025-12-01 | $1.47 | $2.31 | 121,000 | — | — |
| 2025-11-28 | $1.37 | $2.15 | 57,700 | — | — |
| 2025-11-26 | $1.40 | $2.20 | 121,300 | — | — |
| 2025-11-25 | $1.19 | $1.87 | 50,800 | — | — |
| 2025-11-24 | $1.18 | $1.85 | 17,600 | — | — |
| 2025-11-21 | $1.25 | $1.96 | 30,200 | — | — |
| 2025-11-20 | $1.27 | $1.99 | 52,200 | — | — |
| 2025-11-19 | $1.28 | $2.01 | 75,200 | — | — |
| 2025-11-18 | $1.27 | $1.99 | 38,000 | — | — |
| 2025-11-17 | $1.26 | $1.98 | 51,100 | — | — |
| 2025-11-14 | $1.31 | $2.06 | 32,500 | — | — |
| 2025-11-13 | $1.34 | $2.10 | 72,300 | — | — |
| 2025-11-12 | $1.38 | $2.17 | 52,400 | — | — |
| 2025-11-11 | $1.39 | $2.18 | 16,900 | — | — |
| 2025-11-10 | $1.40 | $2.20 | 31,800 | — | — |
| 2025-11-07 | $1.41 | $2.21 | 55,600 | — | — |
| 2025-11-06 | $1.42 | $2.23 | 34,900 | — | — |
| 2025-11-05 | $1.44 | $2.26 | 90,000 | — | — |
| 2025-11-04 | $1.49 | $2.34 | 35,600 | — | — |
| 2025-11-03 | $1.49 | $2.34 | 43,100 | — | — |
| 2025-10-31 | $1.53 | $2.40 | 52,200 | — | — |
| 2025-10-30 | $1.52 | $2.39 | 39,800 | — | — |
| 2025-10-29 | $1.54 | $2.42 | 40,600 | — | — |
| 2025-10-28 | $1.59 | $2.50 | 60,300 | — | — |
| 2025-10-27 | $1.69 | $2.65 | 54,000 | — | — |
| 2025-10-24 | $1.69 | $2.65 | 51,000 | — | — |
| 2025-10-23 | $1.69 | $2.65 | 90,000 | — | — |
| 2025-10-22 | $1.77 | $2.78 | 206,200 | — | — |
| 2025-10-21 | $1.87 | $2.94 | 365,400 | — | — |
| 2025-10-20 | $1.59 | $2.50 | 47,600 | — | — |
| 2025-10-17 | $1.50 | $2.36 | 136,100 | — | — |
| 2025-10-16 | $1.53 | $2.40 | 100,800 | — | — |
| 2025-10-15 | $1.60 | $2.51 | 57,700 | — | — |
| 2025-10-14 | $1.65 | $2.59 | 26,000 | — | — |
| 2025-10-13 | $1.62 | $2.54 | 37,000 | — | — |
| 2025-10-10 | $1.56 | $2.45 | 160,900 | — | — |
| 2025-10-09 | $1.73 | $2.72 | 58,900 | — | — |
| 2025-10-08 | $1.79 | $2.81 | 198,900 | — | — |
| 2025-10-07 | $1.86 | $2.92 | 100,200 | — | — |
| 2025-10-06 | $1.95 | $3.06 | 47,600 | — | — |
| 2025-10-03 | $1.99 | $3.13 | 57,900 | — | — |
| 2025-10-02 | $2.00 | $3.14 | 33,600 | — | — |
| 2025-10-01 | $2.03 | $3.19 | 22,000 | — | — |
| 2025-09-30 | $2.06 | $3.24 | 94,400 | — | — |
| 2025-09-29 | $2.00 | $3.14 | 48,700 | — | — |
| 2025-09-26 | $2.08 | $3.27 | 84,700 | — | — |
| 2025-09-25 | $1.99 | $3.13 | 26,800 | — | — |
| 2025-09-24 | $1.99 | $3.13 | 53,400 | — | — |
| 2025-09-23 | $1.99 | $3.13 | 58,400 | — | — |
| 2025-09-22 | $1.96 | $3.08 | 256,300 | — | — |
| 2025-09-19 | $1.83 | $2.87 | 196,700 | — | — |
| 2025-09-18 | $2.02 | $3.17 | 63,800 | — | — |
| 2025-09-17 | $1.99 | $3.13 | 180,300 | — | — |
| 2025-09-16 | $2.02 | $3.17 | 142,700 | — | — |
| 2025-09-15 | $2.00 | $3.14 | 151,300 | — | — |
| 2025-09-12 | $1.88 | $2.95 | 128,000 | — | — |
| 2025-09-11 | $1.96 | $3.08 | 137,800 | — | — |
| 2025-09-10 | $1.97 | $3.09 | 143,700 | — | — |
| 2025-09-09 | $2.02 | $3.17 | 161,900 | — | — |
| 2025-09-08 | $1.99 | $3.13 | 283,800 | — | — |
| 2025-09-05 | $1.90 | $2.98 | 315,200 | — | — |
| 2025-09-04 | $2.10 | $3.30 | 1,068,000 | — | — |
| 2025-09-03 | $2.03 | $3.19 | 1,511,700 | — | — |
| 2025-09-02 | $1.79 | $2.81 | 190,700 | — | — |
| 2025-08-29 | $1.97 | $3.09 | 117,000 | — | — |
| 2025-08-28 | $1.93 | $3.03 | 106,800 | — | — |
| 2025-08-27 | $1.87 | $2.94 | 152,500 | — | — |
| 2025-08-26 | $1.81 | $2.84 | 188,800 | — | — |
| 2025-08-25 | $1.98 | $3.11 | 257,000 | — | — |
| 2025-08-22 | $1.79 | $2.81 | 311,800 | — | — |
| 2025-08-21 | $1.53 | $2.40 | 57,300 | — | — |
| 2025-08-20 | $1.53 | $2.40 | 60,100 | — | — |
| 2025-08-19 | $1.52 | $2.39 | 78,400 | — | — |
| 2025-08-18 | $1.58 | $2.48 | 88,600 | — | — |
| 2025-08-15 | $1.53 | $2.40 | 133,500 | — | — |
| 2025-08-14 | $1.46 | $2.29 | 117,900 | — | — |
| 2025-08-13 | $1.59 | $2.50 | 330,600 | — | — |
| 2025-08-12 | $1.30 | $2.04 | 194,800 | — | — |
| 2025-08-11 | $1.27 | $1.99 | 201,600 | — | — |
| 2025-08-08 | $1.38 | $2.17 | 204,500 | — | — |
| 2025-08-07 | $1.50 | $2.36 | 95,500 | — | — |
| 2025-08-06 | $1.56 | $2.45 | 89,500 | — | — |
| 2025-08-05 | $1.66 | $2.61 | 63,900 | — | — |
| 2025-08-04 | $1.68 | $2.64 | 143,100 | — | — |
| 2025-08-01 | $1.70 | $2.67 | 117,600 | — | — |
| 2025-07-31 | $1.79 | $2.81 | 118,900 | — | — |
| 2025-07-30 | $1.84 | $2.89 | 204,700 | — | — |
| 2025-07-29 | $1.89 | $2.97 | 224,700 | — | — |
| 2025-07-28 | $1.97 | $3.09 | 755,800 | — | — |
| 2025-07-25 | $1.79 | $2.81 | 344,200 | — | — |
| 2025-07-24 | $1.97 | $3.09 | 1,901,700 | — | — |
| 2025-07-23 | $1.63 | $2.56 | 145,500 | — | — |
| 2025-07-22 | $1.49 | $2.34 | 244,900 | — | — |
| 2025-07-21 | $1.40 | $2.20 | 106,000 | — | — |
| 2025-07-18 | $1.45 | $2.28 | 65,200 | — | — |
| 2025-07-17 | $1.43 | $2.25 | 124,300 | — | — |
| 2025-07-16 | $1.37 | $2.15 | 73,600 | — | — |
| 2025-07-15 | $1.45 | $2.28 | 81,400 | — | — |
| 2025-07-14 | $1.42 | $2.23 | 58,400 | — | — |
| 2025-07-11 | $1.47 | $2.31 | 69,200 | — | — |
| 2025-07-10 | $1.46 | $2.29 | 141,500 | — | — |
| 2025-07-09 | $1.46 | $2.29 | 352,000 | — | — |
| 2025-07-08 | $1.45 | $2.28 | 246,800 | — | — |
| 2025-07-07 | $1.49 | $2.34 | 262,500 | — | — |
| 2025-07-03 | $1.73 | $2.72 | 217,000 | — | — |
| 2025-07-02 | $1.60 | $2.51 | 454,900 | — | — |
| 2025-07-01 | $1.63 | $2.56 | 1,950,900 | — | — |
| 2025-06-30 | $1.38 | $2.17 | 638,500 | — | — |
| 2025-06-27 | $1.25 | $1.96 | 3,351,400 | — | — |
| 2025-06-26 | $1.27 | $1.99 | 397,500 | — | — |
| 2025-06-25 | $1.13 | $1.77 | 152,800 | — | — |
| 2025-06-24 | $1.17 | $1.84 | 73,200 | — | — |
| 2025-06-23 | $1.19 | $1.87 | 159,700 | — | — |
| 2025-06-20 | $1.20 | $1.88 | 181,000 | — | — |
| 2025-06-18 | $1.19 | $1.87 | 128,000 | — | — |
| 2025-06-17 | $1.22 | $1.92 | 139,400 | — | — |
| 2025-06-16 | $1.22 | $1.92 | 132,500 | — | — |
| 2025-06-13 | $1.15 | $1.81 | 209,400 | — | — |
| 2025-06-12 | $1.22 | $1.92 | 267,800 | — | — |
| 2025-06-11 | $1.22 | $1.92 | 381,800 | — | — |
| 2025-06-10 | $1.28 | $2.01 | 1,198,200 | — | — |
| 2025-06-09 | $1.28 | $2.01 | 493,800 | — | — |
| 2025-06-06 | $1.35 | $2.12 | 778,700 | — | — |
| 2025-06-05 | $1.46 | $2.29 | 3,737,500 | — | — |
| 2025-06-04 | $1.30 | $2.04 | 1,531,000 | — | — |
| 2025-06-03 | $1.34 | $2.10 | 1,220,600 | — | — |
| 2025-06-02 | $1.46 | $2.29 | 4,990,300 | — | — |
| 2025-05-30 | $1.43 | $2.25 | 4,564,300 | — | — |
| 2025-05-29 | $1.09 | $1.71 | 169,400 | — | — |
| 2025-05-28 | $0.95 | $1.49 | 152,400 | — | — |
| 2025-05-27 | $0.91 | $1.43 | 176,200 | — | — |
| 2025-05-23 | $0.87 | $1.37 | 163,800 | — | — |
| 2025-05-22 | $0.87 | $1.37 | 811,400 | — | — |
| 2025-05-21 | $0.81 | $1.27 | 190,900 | — | — |
| 2025-05-20 | $0.92 | $1.44 | 167,800 | — | — |
| 2025-05-19 | $0.91 | $1.43 | 136,800 | — | — |
| 2025-05-16 | $0.86 | $1.35 | 452,900 | — | — |
| 2025-05-15 | $0.79 | $1.24 | 1,777,000 | — | — |
| 2025-05-14 | $0.69 | $1.08 | 1,555,900 | — | — |
| 2025-05-13 | $0.90 | $1.41 | 1,434,400 | — | — |
| 2025-05-12 | $1.16 | $1.82 | 104,000 | — | — |
| 2025-05-09 | $1.07 | $1.68 | 73,600 | — | — |
| 2025-05-08 | $1.19 | $1.87 | 1,041,500 | — | — |
| 2025-05-07 | $1.25 | $1.96 | 32,900 | — | — |
| 2025-05-06 | $1.20 | $1.88 | 132,000 | — | — |
| 2025-05-05 | $1.36 | $2.14 | 64,400 | — | — |
| 2025-05-02 | $1.50 | $2.36 | 77,100 | — | — |
| 2025-05-01 | $1.50 | $2.36 | 63,300 | — | — |
| 2025-04-30 | $1.53 | $2.40 | 114,000 | — | — |
| 2025-04-29 | $1.57 | $2.47 | 83,900 | — | — |
| 2025-04-28 | $1.54 | $2.42 | 75,800 | — | — |
| 2025-04-25 | $1.59 | $2.50 | 78,800 | — | — |
| 2025-04-24 | $1.70 | $2.67 | 58,400 | — | — |
| 2025-04-23 | $1.70 | $2.67 | 98,000 | — | — |
| 2025-04-22 | $1.70 | $2.67 | 74,200 | — | — |
| 2025-04-21 | $1.66 | $2.61 | 101,700 | — | — |
| 2025-04-17 | $1.67 | $2.62 | 114,900 | — | — |
| 2025-04-16 | $1.63 | $2.56 | 77,300 | — | — |
| 2025-04-15 | $1.62 | $2.54 | 69,700 | — | — |
| 2025-04-14 | $1.78 | $2.80 | 131,400 | — | — |
| 2025-04-11 | $1.99 | $3.13 | 145,400 | — | — |
| 2025-04-10 | $1.79 | $2.81 | 59,900 | — | — |
| 2025-04-09 | $1.90 | $2.98 | 385,300 | — | — |
| 2025-04-08 | $1.88 | $2.95 | 103,000 | — | — |
| 2025-04-07 | $2.08 | $3.27 | 64,200 | — | — |
| 2025-04-04 | $2.09 | $3.28 | 86,900 | — | — |
| 2025-04-03 | $1.91 | $3.00 | 60,400 | — | — |
| 2025-04-02 | $2.19 | $3.44 | 105,500 | — | — |
| 2025-04-01 | $2.23 | $3.50 | 51,900 | — | — |
| 2025-03-31 | $2.20 | $3.46 | 128,500 | — | — |
| 2025-03-28 | $2.19 | $3.44 | 102,900 | — | — |
| 2025-03-27 | $2.32 | $3.64 | 298,100 | — | — |
| 2025-03-26 | $2.25 | $3.53 | 45,800 | — | — |
| 2025-03-25 | $2.25 | $3.53 | 38,900 | — | — |
| 2025-03-24 | $2.34 | $3.68 | 52,700 | — | — |
| 2025-03-21 | $2.35 | $3.69 | 153,000 | — | — |
| 2025-03-20 | $2.34 | $3.68 | 81,100 | — | — |
| 2025-03-19 | $2.46 | $3.86 | 65,000 | — | — |
| 2025-03-18 | $2.42 | $3.80 | 53,100 | — | — |
| 2025-03-17 | $2.49 | $3.91 | 119,000 | — | — |
| 2025-03-14 | $2.44 | $3.83 | 309,900 | — | — |
| 2025-03-13 | $2.64 | $4.15 | 625,100 | — | — |
| 2025-03-12 | $3.30 | $5.18 | 271,800 | — | — |
| 2025-03-11 | $3.58 | $5.62 | 39,900 | — | — |
| 2025-03-10 | $3.72 | $5.84 | 111,000 | — | — |
| 2025-03-07 | $4.13 | $6.49 | 42,200 | — | — |
| 2025-03-06 | $4.13 | $6.49 | 58,500 | — | — |
| 2025-03-05 | $4.14 | $6.50 | 99,100 | — | — |
| 2025-03-04 | $4.07 | $6.39 | 153,000 | — | — |
| 2025-03-03 | $3.89 | $6.11 | 205,800 | — | — |
| 2025-02-28 | $3.80 | $5.97 | 244,400 | — | — |
| 2025-02-27 | $3.63 | $5.70 | 17,500 | — | — |
| 2025-02-26 | $3.61 | $5.67 | 84,400 | — | — |
| 2025-02-25 | $3.51 | $5.51 | 61,400 | — | — |
| 2025-02-24 | $3.59 | $5.64 | 61,100 | — | — |
| 2025-02-21 | $3.65 | $5.73 | 72,200 | — | — |
| 2025-02-20 | $3.74 | $5.87 | 116,500 | — | — |
| 2025-02-19 | $3.80 | $5.97 | 69,600 | — | — |
| 2025-02-18 | $3.90 | $6.13 | 39,300 | — | — |
| 2025-02-14 | $3.87 | $6.08 | 66,200 | — | — |
| 2025-02-13 | $3.90 | $6.13 | 42,500 | — | — |
| 2025-02-12 | $3.90 | $6.13 | 118,900 | — | — |
| 2025-02-11 | $3.95 | $6.20 | 133,400 | — | — |
| 2025-02-10 | $4.18 | $6.57 | 74,000 | — | — |
| 2025-02-07 | $4.28 | $6.72 | 70,800 | — | — |
| 2025-02-06 | $4.05 | $6.36 | 50,200 | — | — |
| 2025-02-05 | $4.00 | $6.28 | 40,700 | — | — |
| 2025-02-04 | $4.11 | $6.46 | 51,400 | — | — |
| 2025-02-03 | $4.19 | $6.58 | 36,300 | — | — |
| 2025-01-31 | $4.33 | $6.80 | 88,300 | — | — |
| 2025-01-30 | $4.37 | $6.86 | 32,300 | — | — |
| 2025-01-29 | $4.15 | $6.52 | 50,500 | — | — |
| 2025-01-28 | $4.18 | $6.57 | 53,500 | — | — |
| 2025-01-27 | $4.19 | $6.58 | 56,100 | — | — |
| 2025-01-24 | $4.28 | $6.72 | 63,500 | — | — |
| 2025-01-23 | $4.36 | $6.85 | 108,800 | — | — |
| 2025-01-22 | $4.15 | $6.52 | 77,000 | — | — |
| 2025-01-21 | $4.15 | $6.52 | 55,000 | — | — |
| 2025-01-17 | $4.15 | $6.52 | 103,900 | — | — |
| 2025-01-16 | $4.15 | $6.52 | 63,100 | — | — |
| 2025-01-15 | $4.15 | $6.52 | 67,900 | — | — |
| 2025-01-14 | $4.10 | $6.44 | 108,600 | — | — |
| 2025-01-13 | $4.16 | $6.53 | 105,900 | — | — |
| 2025-01-10 | $4.25 | $6.67 | 94,400 | — | — |
| 2025-01-08 | $4.28 | $6.72 | 153,400 | — | — |
| 2025-01-07 | $4.39 | $6.89 | 85,400 | — | — |
| 2025-01-06 | $4.43 | $6.96 | 116,100 | — | — |
| 2025-01-03 | $4.55 | $7.15 | 93,000 | — | — |
| 2025-01-02 | $4.56 | $7.16 | 102,800 | — | — |