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
- 2012-02-14 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 | $1.81 | $1.81 | 56,700 | — | — |
| 2025-12-30 | $1.82 | $1.82 | 25,900 | — | — |
| 2025-12-29 | $1.89 | $1.89 | 25,100 | — | — |
| 2025-12-26 | $2.01 | $2.01 | 36,300 | — | — |
| 2025-12-24 | $2.08 | $2.08 | 16,500 | — | — |
| 2025-12-23 | $1.94 | $1.94 | 16,900 | — | — |
| 2025-12-22 | $1.98 | $1.98 | 20,300 | — | — |
| 2025-12-19 | $1.98 | $1.98 | 14,400 | — | — |
| 2025-12-18 | $1.93 | $1.93 | 12,000 | — | — |
| 2025-12-17 | $1.88 | $1.88 | 49,700 | — | — |
| 2025-12-16 | $1.99 | $1.99 | 33,900 | — | — |
| 2025-12-15 | $1.95 | $1.95 | 111,700 | — | — |
| 2025-12-12 | $2.22 | $2.22 | 79,500 | — | — |
| 2025-12-11 | $2.26 | $2.26 | 38,900 | — | — |
| 2025-12-10 | $2.35 | $2.35 | 15,500 | — | — |
| 2025-12-09 | $2.36 | $2.36 | 13,200 | — | — |
| 2025-12-08 | $2.39 | $2.39 | 48,700 | — | — |
| 2025-12-05 | $2.32 | $2.32 | 19,100 | — | — |
| 2025-12-04 | $2.29 | $2.29 | 117,400 | — | — |
| 2025-12-03 | $2.20 | $2.20 | 19,800 | — | — |
| 2025-12-02 | $2.12 | $2.12 | 15,900 | — | — |
| 2025-12-01 | $2.19 | $2.19 | 12,800 | — | — |
| 2025-11-28 | $2.24 | $2.24 | 17,600 | — | — |
| 2025-11-26 | $2.19 | $2.19 | 39,200 | — | — |
| 2025-11-25 | $2.19 | $2.19 | 108,400 | — | — |
| 2025-11-24 | $2.25 | $2.25 | 43,400 | — | — |
| 2025-11-21 | $2.17 | $2.17 | 25,900 | — | — |
| 2025-11-20 | $2.17 | $2.17 | 35,000 | — | — |
| 2025-11-19 | $2.14 | $2.14 | 12,400 | — | — |
| 2025-11-18 | $2.24 | $2.24 | 40,700 | — | — |
| 2025-11-17 | $2.28 | $2.28 | 91,700 | — | — |
| 2025-11-14 | $2.17 | $2.17 | 40,100 | — | — |
| 2025-11-13 | $2.14 | $2.14 | 62,200 | — | — |
| 2025-11-12 | $2.26 | $2.26 | 68,300 | — | — |
| 2025-11-11 | $2.31 | $2.31 | 64,500 | — | — |
| 2025-11-10 | $2.27 | $2.27 | 38,200 | — | — |
| 2025-11-07 | $2.18 | $2.18 | 47,400 | — | — |
| 2025-11-06 | $2.19 | $2.19 | 50,200 | — | — |
| 2025-11-05 | $2.28 | $2.28 | 78,400 | — | — |
| 2025-11-04 | $2.20 | $2.20 | 85,400 | — | — |
| 2025-11-03 | $2.36 | $2.36 | 230,900 | — | — |
| 2025-10-31 | $2.70 | $2.70 | 693,700 | — | — |
| 2025-10-30 | $2.98 | $2.98 | 25,674,700 | — | — |
| 2025-10-29 | $2.30 | $2.30 | 38,900 | — | — |
| 2025-10-28 | $2.28 | $2.28 | 37,500 | — | — |
| 2025-10-27 | $2.29 | $2.29 | 155,600 | — | — |
| 2025-10-24 | $2.33 | $2.33 | 837,300 | — | — |
| 2025-10-23 | $2.20 | $2.20 | 55,700 | — | — |
| 2025-10-22 | $2.29 | $2.29 | 36,400 | — | — |
| 2025-10-21 | $2.51 | $2.51 | 20,000 | — | — |
| 2025-10-20 | $2.48 | $2.48 | 119,500 | — | — |
| 2025-10-17 | $2.56 | $2.56 | 20,900 | — | — |
| 2025-10-16 | $2.61 | $2.61 | 28,000 | — | — |
| 2025-10-15 | $2.87 | $2.87 | 36,300 | — | — |
| 2025-10-14 | $2.74 | $2.74 | 59,600 | — | — |
| 2025-10-13 | $2.96 | $2.96 | 36,700 | — | — |
| 2025-10-10 | $3.04 | $3.04 | 57,900 | — | — |
| 2025-10-09 | $3.33 | $3.33 | 87,700 | — | — |
| 2025-10-08 | $3.16 | $3.16 | 36,600 | — | — |
| 2025-10-07 | $3.12 | $3.12 | 36,900 | — | — |
| 2025-10-06 | $3.19 | $3.19 | 159,800 | — | — |
| 2025-10-03 | $3.40 | $3.40 | 71,700 | — | — |
| 2025-10-02 | $3.46 | $3.46 | 48,500 | — | — |
| 2025-10-01 | $3.21 | $3.21 | 138,500 | — | — |
| 2025-09-30 | $2.92 | $2.92 | 96,000 | — | — |
| 2025-09-29 | $3.02 | $3.02 | 60,800 | — | — |
| 2025-09-26 | $3.21 | $3.21 | 73,300 | — | — |
| 2025-09-25 | $3.45 | $3.45 | 50,100 | — | — |
| 2025-09-24 | $3.54 | $3.54 | 79,000 | — | — |
| 2025-09-23 | $3.81 | $3.81 | 78,100 | — | — |
| 2025-09-22 | $3.72 | $3.72 | 125,000 | — | — |
| 2025-09-19 | $4.15 | $4.15 | 125,400 | — | — |
| 2025-09-18 | $3.93 | $3.93 | 58,300 | — | — |
| 2025-09-17 | $3.64 | $3.64 | 86,600 | — | — |
| 2025-09-16 | $3.84 | $3.84 | 530,300 | — | — |
| 2025-09-15 | $4.78 | $4.78 | 388,400 | — | — |
| 2025-09-12 | $4.19 | $4.19 | 223,500 | — | — |
| 2025-09-11 | $3.70 | $3.70 | 248,800 | — | — |
| 2025-09-10 | $3.23 | $3.23 | 257,900 | — | — |
| 2025-09-09 | $2.98 | $2.98 | 431,900 | — | — |
| 2025-09-08 | $2.49 | $2.49 | 137,400 | — | — |
| 2025-09-05 | $2.51 | $2.51 | 158,200 | — | — |
| 2025-09-04 | $2.26 | $2.26 | 161,300 | — | — |
| 2025-09-03 | $2.52 | $2.52 | 1,243,800 | — | — |
| 2025-09-02 | $2.34 | $2.34 | 558,300 | — | — |
| 2025-08-29 | $2.44 | $2.44 | 12,811,300 | — | — |
| 2025-08-28 | $1.87 | $1.87 | 10,300 | — | — |
| 2025-08-27 | $1.84 | $1.84 | 34,400 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 26,500 | — | — |
| 2025-08-25 | $2.02 | $2.02 | 14,900 | — | — |
| 2025-08-22 | $2.11 | $2.11 | 46,100 | — | — |
| 2025-08-21 | $1.98 | $1.98 | 79,000 | — | — |
| 2025-08-20 | $1.83 | $1.83 | 20,600 | — | — |
| 2025-08-19 | $1.80 | $1.80 | 7,800 | — | — |
| 2025-08-18 | $1.81 | $1.81 | 17,800 | — | — |
| 2025-08-15 | $1.77 | $1.77 | 3,300 | — | — |
| 2025-08-14 | $1.80 | $1.80 | 12,500 | — | — |
| 2025-08-13 | $1.86 | $1.86 | 14,400 | — | — |
| 2025-08-12 | $1.75 | $1.75 | 22,600 | — | — |
| 2025-08-11 | $1.78 | $1.78 | 18,500 | — | — |
| 2025-08-08 | $1.75 | $1.75 | 11,800 | — | — |
| 2025-08-07 | $1.75 | $1.75 | 42,000 | — | — |
| 2025-08-06 | $1.79 | $1.79 | 44,200 | — | — |
| 2025-08-05 | $1.93 | $1.93 | 65,000 | — | — |
| 2025-08-04 | $1.90 | $1.90 | 64,100 | — | — |
| 2025-08-01 | $1.85 | $1.85 | 33,500 | — | — |
| 2025-07-31 | $1.87 | $1.87 | 33,300 | — | — |
| 2025-07-30 | $2.01 | $2.01 | 101,900 | — | — |
| 2025-07-29 | $1.99 | $1.99 | 55,100 | — | — |
| 2025-07-28 | $2.21 | $2.21 | 231,300 | — | — |
| 2025-07-25 | $2.24 | $2.24 | 27,400 | — | — |
| 2025-07-24 | $2.21 | $2.21 | 41,500 | — | — |
| 2025-07-23 | $2.34 | $2.34 | 164,000 | — | — |
| 2025-07-22 | $1.99 | $1.99 | 33,300 | — | — |
| 2025-07-21 | $1.98 | $1.98 | 53,100 | — | — |
| 2025-07-18 | $1.89 | $1.89 | 64,300 | — | — |
| 2025-07-17 | $1.86 | $1.86 | 70,600 | — | — |
| 2025-07-16 | $1.81 | $1.81 | 86,600 | — | — |
| 2025-07-15 | $1.84 | $1.84 | 123,600 | — | — |
| 2025-07-14 | $1.94 | $1.94 | 63,300 | — | — |
| 2025-07-11 | $1.94 | $1.94 | 29,700 | — | — |
| 2025-07-10 | $1.97 | $1.97 | 193,000 | — | — |
| 2025-07-09 | $1.90 | $1.90 | 167,100 | — | — |
| 2025-07-08 | $1.66 | $1.66 | 41,100 | — | — |
| 2025-07-07 | $1.77 | $1.77 | 139,700 | — | — |
| 2025-07-03 | $1.57 | $1.57 | 11,900 | — | — |
| 2025-07-02 | $1.53 | $1.53 | 38,800 | — | — |
| 2025-07-01 | $1.45 | $1.45 | 35,700 | — | — |
| 2025-06-30 | $1.47 | $1.47 | 10,700 | — | — |
| 2025-06-27 | $1.47 | $1.47 | 21,800 | — | — |
| 2025-06-26 | $1.42 | $1.42 | 88,400 | — | — |
| 2025-06-25 | $1.54 | $1.54 | 18,400 | — | — |
| 2025-06-24 | $1.54 | $1.54 | 39,100 | — | — |
| 2025-06-23 | $1.47 | $1.47 | 31,300 | — | — |
| 2025-06-20 | $1.46 | $1.46 | 43,800 | — | — |
| 2025-06-18 | $1.41 | $1.41 | 68,000 | — | — |
| 2025-06-17 | $1.51 | $1.51 | 19,100 | — | — |
| 2025-06-16 | $1.54 | $1.54 | 100,600 | — | — |
| 2025-06-13 | $1.61 | $1.61 | 45,600 | — | — |
| 2025-06-12 | $1.73 | $1.73 | 61,400 | — | — |
| 2025-06-11 | $1.79 | $1.79 | 37,400 | — | — |
| 2025-06-10 | $1.81 | $1.81 | 36,400 | — | — |
| 2025-06-09 | $1.82 | $1.82 | 80,600 | — | — |
| 2025-06-06 | $1.84 | $1.84 | 39,000 | — | — |
| 2025-06-05 | $1.84 | $1.84 | 28,400 | — | — |
| 2025-06-04 | $1.83 | $1.83 | 50,400 | — | — |
| 2025-06-03 | $1.78 | $1.78 | 92,900 | — | — |
| 2025-06-02 | $1.75 | $1.75 | 59,000 | — | — |
| 2025-05-30 | $1.80 | $1.80 | 323,300 | — | — |
| 2025-05-29 | $1.86 | $1.86 | 33,300 | — | — |
| 2025-05-28 | $1.92 | $1.92 | 17,700 | — | — |
| 2025-05-27 | $1.91 | $1.91 | 37,700 | — | — |
| 2025-05-23 | $1.98 | $1.98 | 32,300 | — | — |
| 2025-05-22 | $2.00 | $2.00 | 57,100 | — | — |
| 2025-05-21 | $1.95 | $1.95 | 59,800 | — | — |
| 2025-05-20 | $2.03 | $2.03 | 38,500 | — | — |
| 2025-05-19 | $2.00 | $2.00 | 86,500 | — | — |
| 2025-05-16 | $2.07 | $2.07 | 225,900 | — | — |
| 2025-05-15 | $1.93 | $1.93 | 41,700 | — | — |
| 2025-05-14 | $1.94 | $1.94 | 21,500 | — | — |
| 2025-05-13 | $1.88 | $1.88 | 60,400 | — | — |
| 2025-05-12 | $1.91 | $1.91 | 90,400 | — | — |
| 2025-05-09 | $1.90 | $1.90 | 32,200 | — | — |
| 2025-05-08 | $1.98 | $1.98 | 84,400 | — | — |
| 2025-05-07 | $1.95 | $1.95 | 1,181,000 | — | — |
| 2025-05-06 | $1.92 | $1.92 | 115,100 | — | — |
| 2025-05-05 | $1.97 | $1.97 | 32,000 | — | — |
| 2025-05-02 | $2.00 | $2.00 | 171,900 | — | — |
| 2025-05-01 | $1.97 | $1.97 | 134,700 | — | — |
| 2025-04-30 | $1.95 | $1.95 | 243,900 | — | — |
| 2025-04-29 | $1.71 | $1.71 | 124,100 | — | — |
| 2025-04-28 | $1.73 | $1.73 | 142,900 | — | — |
| 2025-04-25 | $1.86 | $1.86 | 190,200 | — | — |
| 2025-04-24 | $1.87 | $1.87 | 4,175,200 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 245,000 | — | — |
| 2025-04-22 | $2.01 | $2.01 | 338,800 | — | — |
| 2025-04-21 | $1.75 | $1.75 | 113,600 | — | — |
| 2025-04-17 | $1.72 | $1.72 | 174,500 | — | — |
| 2025-04-16 | $1.66 | $1.66 | 128,300 | — | — |
| 2025-04-15 | $1.66 | $1.66 | 206,000 | — | — |
| 2025-04-14 | $1.67 | $1.67 | 224,200 | — | — |
| 2025-04-11 | $1.67 | $1.67 | 1,179,600 | — | — |
| 2025-04-10 | $2.18 | $2.18 | 3,100,700 | — | — |
| 2025-04-09 | $2.12 | $2.12 | 51,000 | — | — |
| 2025-04-08 | $1.96 | $1.96 | 44,100 | — | — |
| 2025-04-07 | $1.96 | $1.96 | 56,900 | — | — |
| 2025-04-04 | $2.12 | $2.12 | 63,700 | — | — |
| 2025-04-03 | $2.17 | $2.17 | 66,800 | — | — |
| 2025-04-02 | $2.14 | $2.14 | 444,800 | — | — |
| 2025-04-01 | $2.23 | $2.23 | 43,600 | — | — |
| 2025-03-31 | $2.24 | $2.24 | 36,900 | — | — |
| 2025-03-28 | $2.41 | $2.41 | 72,400 | — | — |
| 2025-03-27 | $2.37 | $2.37 | 227,300 | — | — |
| 2025-03-26 | $2.74 | $2.74 | 139,500 | — | — |
| 2025-03-25 | $2.84 | $2.84 | 144,900 | — | — |
| 2025-03-24 | $2.99 | $2.99 | 151,700 | — | — |
| 2025-03-21 | $3.14 | $3.14 | 505,400 | — | — |
| 2025-03-20 | $3.72 | $3.72 | 130,042 | — | — |
| 2025-03-19 | $3.24 | $3.24 | 321,858 | — | — |
| 2025-03-18 | $4.80 | $4.80 | 30,200 | — | — |
| 2025-03-17 | $5.16 | $5.16 | 30,617 | — | — |
| 2025-03-14 | $5.04 | $5.04 | 37,558 | — | — |
| 2025-03-13 | $4.80 | $4.80 | 29,583 | — | — |
| 2025-03-12 | $5.16 | $5.16 | 69,442 | — | — |
| 2025-03-11 | $5.16 | $5.16 | 52,683 | — | — |
| 2025-03-10 | $4.92 | $4.92 | 50,975 | — | — |
| 2025-03-07 | $5.40 | $5.40 | 142,992 | — | — |
| 2025-03-06 | $6.24 | $6.24 | 110,958 | — | — |
| 2025-03-05 | $6.48 | $6.48 | 69,325 | — | — |
| 2025-03-04 | $7.32 | $7.32 | 116,575 | — | — |
| 2025-03-03 | $8.40 | $8.40 | 209,383 | — | — |
| 2025-02-28 | $7.80 | $7.80 | 329,908 | — | — |
| 2025-02-27 | $7.80 | $7.80 | 557,867 | — | — |
| 2025-02-26 | $10.20 | $10.20 | 4,227,258 | — | — |
| 2025-02-25 | $15.24 | $15.24 | 32,191,325 | — | — |
| 2025-02-24 | $4.44 | $4.44 | 9,567 | — | — |
| 2025-02-21 | $4.44 | $4.44 | 11,517 | — | — |
| 2025-02-20 | $4.56 | $4.56 | 9,525 | — | — |
| 2025-02-19 | $4.56 | $4.56 | 9,500 | — | — |
| 2025-02-18 | $4.56 | $4.56 | 9,525 | — | — |
| 2025-02-14 | $4.68 | $4.68 | 11,158 | — | — |
| 2025-02-13 | $4.56 | $4.56 | 8,450 | — | — |
| 2025-02-12 | $4.32 | $4.32 | 6,325 | — | — |
| 2025-02-11 | $4.20 | $4.20 | 2,583 | — | — |
| 2025-02-10 | $4.20 | $4.20 | 12,375 | — | — |
| 2025-02-07 | $4.20 | $4.20 | 5,425 | — | — |
| 2025-02-06 | $4.08 | $4.08 | 6,050 | — | — |
| 2025-02-05 | $4.08 | $4.08 | 4,283 | — | — |
| 2025-02-04 | $4.08 | $4.08 | 7,975 | — | — |
| 2025-02-03 | $4.20 | $4.20 | 11,533 | — | — |
| 2025-01-31 | $4.32 | $4.32 | 5,692 | — | — |
| 2025-01-30 | $4.20 | $4.20 | 3,875 | — | — |
| 2025-01-29 | $4.20 | $4.20 | 4,233 | — | — |
| 2025-01-28 | $4.20 | $4.20 | 10,342 | — | — |
| 2025-01-27 | $4.32 | $4.32 | 16,425 | — | — |
| 2025-01-24 | $4.08 | $4.08 | 15,000 | — | — |
| 2025-01-23 | $4.32 | $4.32 | 6,417 | — | — |
| 2025-01-22 | $4.32 | $4.32 | 10,367 | — | — |
| 2025-01-21 | $4.56 | $4.56 | 12,667 | — | — |
| 2025-01-17 | $4.68 | $4.68 | 12,125 | — | — |
| 2025-01-16 | $4.32 | $4.32 | 11,592 | — | — |
| 2025-01-15 | $4.32 | $4.32 | 7,142 | — | — |
| 2025-01-14 | $4.20 | $4.20 | 10,067 | — | — |
| 2025-01-13 | $4.32 | $4.32 | 19,992 | — | — |
| 2025-01-10 | $4.80 | $4.80 | 26,408 | — | — |
| 2025-01-08 | $5.16 | $5.16 | 8,967 | — | — |
| 2025-01-07 | $5.88 | $5.88 | 17,433 | — | — |
| 2025-01-06 | $5.88 | $5.88 | 55,092 | — | — |
| 2025-01-03 | $5.40 | $5.40 | 34,383 | — | — |
| 2025-01-02 | $5.28 | $5.28 | 48,167 | — | — |