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
- 2013-11-22 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 | $4.08 | $4.08 | 91,600 | — | — |
| 2025-12-30 | $4.08 | $4.08 | 137,900 | — | — |
| 2025-12-29 | $4.34 | $4.34 | 308,500 | — | — |
| 2025-12-26 | $4.39 | $4.39 | 169,100 | — | — |
| 2025-12-24 | $4.25 | $4.25 | 102,800 | — | — |
| 2025-12-23 | $4.42 | $4.42 | 264,400 | — | — |
| 2025-12-22 | $4.41 | $4.41 | 684,000 | — | — |
| 2025-12-19 | $4.03 | $4.03 | 269,700 | — | — |
| 2025-12-18 | $3.56 | $3.56 | 145,200 | — | — |
| 2025-12-17 | $3.49 | $3.49 | 171,000 | — | — |
| 2025-12-16 | $3.64 | $3.64 | 247,200 | — | — |
| 2025-12-15 | $3.65 | $3.65 | 476,600 | — | — |
| 2025-12-12 | $3.50 | $3.50 | 347,500 | — | — |
| 2025-12-11 | $3.32 | $3.32 | 173,400 | — | — |
| 2025-12-10 | $3.39 | $3.39 | 250,100 | — | — |
| 2025-12-09 | $3.27 | $3.27 | 1,011,800 | — | — |
| 2025-12-08 | $3.20 | $3.20 | 298,400 | — | — |
| 2025-12-05 | $2.98 | $2.98 | 131,600 | — | — |
| 2025-12-04 | $2.88 | $2.88 | 79,700 | — | — |
| 2025-12-03 | $2.80 | $2.80 | 94,600 | — | — |
| 2025-12-02 | $2.60 | $2.60 | 73,800 | — | — |
| 2025-12-01 | $2.72 | $2.72 | 131,000 | — | — |
| 2025-11-28 | $2.53 | $2.53 | 17,200 | — | — |
| 2025-11-26 | $2.48 | $2.48 | 49,600 | — | — |
| 2025-11-25 | $2.34 | $2.34 | 79,800 | — | — |
| 2025-11-24 | $2.34 | $2.34 | 63,000 | — | — |
| 2025-11-21 | $2.44 | $2.44 | 63,900 | — | — |
| 2025-11-20 | $2.47 | $2.47 | 130,700 | — | — |
| 2025-11-19 | $2.36 | $2.36 | 34,400 | — | — |
| 2025-11-18 | $2.41 | $2.41 | 55,400 | — | — |
| 2025-11-17 | $2.48 | $2.48 | 40,600 | — | — |
| 2025-11-14 | $2.47 | $2.47 | 117,900 | — | — |
| 2025-11-13 | $2.70 | $2.70 | 34,800 | — | — |
| 2025-11-12 | $2.68 | $2.68 | 31,100 | — | — |
| 2025-11-11 | $2.65 | $2.65 | 22,000 | — | — |
| 2025-11-10 | $2.70 | $2.70 | 81,100 | — | — |
| 2025-11-07 | $2.62 | $2.62 | 33,500 | — | — |
| 2025-11-06 | $2.62 | $2.62 | 214,700 | — | — |
| 2025-11-05 | $2.80 | $2.80 | 45,700 | — | — |
| 2025-11-04 | $2.79 | $2.79 | 205,600 | — | — |
| 2025-11-03 | $2.83 | $2.83 | 168,300 | — | — |
| 2025-10-31 | $2.85 | $2.85 | 89,600 | — | — |
| 2025-10-30 | $2.81 | $2.81 | 51,200 | — | — |
| 2025-10-29 | $2.76 | $2.76 | 57,600 | — | — |
| 2025-10-28 | $2.83 | $2.83 | 136,500 | — | — |
| 2025-10-27 | $2.96 | $2.96 | 75,900 | — | — |
| 2025-10-24 | $2.96 | $2.96 | 186,400 | — | — |
| 2025-10-23 | $2.95 | $2.95 | 104,300 | — | — |
| 2025-10-22 | $2.90 | $2.90 | 71,300 | — | — |
| 2025-10-21 | $2.95 | $2.95 | 94,500 | — | — |
| 2025-10-20 | $2.91 | $2.91 | 284,100 | — | — |
| 2025-10-17 | $3.07 | $3.07 | 77,100 | — | — |
| 2025-10-16 | $3.06 | $3.06 | 116,700 | — | — |
| 2025-10-15 | $3.21 | $3.21 | 195,900 | — | — |
| 2025-10-14 | $2.82 | $2.82 | 314,400 | — | — |
| 2025-10-13 | $2.66 | $2.66 | 366,800 | — | — |
| 2025-10-10 | $2.86 | $2.86 | 1,210,300 | — | — |
| 2025-10-09 | $3.05 | $3.05 | 161,900 | — | — |
| 2025-10-08 | $3.12 | $3.12 | 67,700 | — | — |
| 2025-10-07 | $3.14 | $3.14 | 188,800 | — | — |
| 2025-10-06 | $3.28 | $3.28 | 363,700 | — | — |
| 2025-10-03 | $3.13 | $3.13 | 346,000 | — | — |
| 2025-10-02 | $3.12 | $3.12 | 447,900 | — | — |
| 2025-10-01 | $3.35 | $3.35 | 375,400 | — | — |
| 2025-09-30 | $3.34 | $3.34 | 349,900 | — | — |
| 2025-09-29 | $3.21 | $3.21 | 508,000 | — | — |
| 2025-09-26 | $3.50 | $3.50 | 337,900 | — | — |
| 2025-09-25 | $3.52 | $3.52 | 578,500 | — | — |
| 2025-09-24 | $3.30 | $3.30 | 504,000 | — | — |
| 2025-09-23 | $2.99 | $2.99 | 899,800 | — | — |
| 2025-09-22 | $3.44 | $3.44 | 1,271,200 | — | — |
| 2025-09-19 | $3.17 | $3.17 | 1,462,900 | — | — |
| 2025-09-18 | $2.62 | $2.62 | 376,100 | — | — |
| 2025-09-17 | $2.55 | $2.55 | 303,500 | — | — |
| 2025-09-16 | $2.63 | $2.63 | 395,900 | — | — |
| 2025-09-15 | $2.80 | $2.80 | 879,400 | — | — |
| 2025-09-12 | $2.65 | $2.65 | 2,731,500 | — | — |
| 2025-09-11 | $3.14 | $3.14 | 86,412,900 | — | — |
| 2025-09-10 | $1.66 | $1.66 | 15,604,300 | — | — |
| 2025-09-09 | $1.50 | $1.50 | 41,200 | — | — |
| 2025-09-08 | $1.48 | $1.48 | 39,600 | — | — |
| 2025-09-05 | $1.51 | $1.51 | 26,700 | — | — |
| 2025-09-04 | $1.54 | $1.54 | 15,300 | — | — |
| 2025-09-03 | $1.51 | $1.51 | 7,100 | — | — |
| 2025-09-02 | $1.51 | $1.51 | 23,300 | — | — |
| 2025-08-29 | $1.42 | $1.42 | 17,700 | — | — |
| 2025-08-28 | $1.46 | $1.46 | 38,900 | — | — |
| 2025-08-27 | $1.42 | $1.42 | 9,300 | — | — |
| 2025-08-26 | $1.45 | $1.45 | 6,300 | — | — |
| 2025-08-25 | $1.47 | $1.47 | 23,900 | — | — |
| 2025-08-22 | $1.52 | $1.52 | 27,300 | — | — |
| 2025-08-21 | $1.47 | $1.47 | 3,200 | — | — |
| 2025-08-20 | $1.45 | $1.45 | 13,600 | — | — |
| 2025-08-19 | $1.44 | $1.44 | 7,700 | — | — |
| 2025-08-18 | $1.48 | $1.48 | 10,000 | — | — |
| 2025-08-15 | $1.45 | $1.45 | 16,700 | — | — |
| 2025-08-14 | $1.53 | $1.53 | 8,800 | — | — |
| 2025-08-13 | $1.54 | $1.54 | 6,400 | — | — |
| 2025-08-12 | $1.53 | $1.53 | 44,100 | — | — |
| 2025-08-11 | $1.57 | $1.57 | 28,300 | — | — |
| 2025-08-08 | $1.57 | $1.57 | 5,300 | — | — |
| 2025-08-07 | $1.60 | $1.60 | 38,400 | — | — |
| 2025-08-06 | $1.57 | $1.57 | 12,800 | — | — |
| 2025-08-05 | $1.56 | $1.56 | 26,900 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 25,900 | — | — |
| 2025-08-01 | $1.52 | $1.52 | 22,200 | — | — |
| 2025-07-31 | $1.53 | $1.53 | 26,200 | — | — |
| 2025-07-30 | $1.54 | $1.54 | 27,700 | — | — |
| 2025-07-29 | $1.57 | $1.57 | 22,000 | — | — |
| 2025-07-28 | $1.60 | $1.60 | 48,600 | — | — |
| 2025-07-25 | $1.54 | $1.54 | 17,400 | — | — |
| 2025-07-24 | $1.56 | $1.56 | 19,600 | — | — |
| 2025-07-23 | $1.56 | $1.56 | 62,500 | — | — |
| 2025-07-22 | $1.51 | $1.51 | 54,100 | — | — |
| 2025-07-21 | $1.50 | $1.50 | 27,300 | — | — |
| 2025-07-18 | $1.47 | $1.47 | 25,200 | — | — |
| 2025-07-17 | $1.46 | $1.46 | 28,800 | — | — |
| 2025-07-16 | $1.50 | $1.50 | 20,100 | — | — |
| 2025-07-15 | $1.45 | $1.45 | 49,400 | — | — |
| 2025-07-14 | $1.55 | $1.55 | 120,100 | — | — |
| 2025-07-11 | $1.57 | $1.57 | 18,100 | — | — |
| 2025-07-10 | $1.60 | $1.60 | 24,100 | — | — |
| 2025-07-09 | $1.57 | $1.57 | 26,100 | — | — |
| 2025-07-08 | $1.54 | $1.54 | 79,400 | — | — |
| 2025-07-07 | $1.48 | $1.48 | 40,400 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 5,300 | — | — |
| 2025-07-02 | $1.43 | $1.43 | 13,900 | — | — |
| 2025-07-01 | $1.44 | $1.44 | 9,900 | — | — |
| 2025-06-30 | $1.44 | $1.44 | 128,300 | — | — |
| 2025-06-27 | $1.41 | $1.41 | 217,200 | — | — |
| 2025-06-26 | $1.27 | $1.27 | 20,000 | — | — |
| 2025-06-25 | $1.29 | $1.29 | 14,900 | — | — |
| 2025-06-24 | $1.26 | $1.26 | 406,700 | — | — |
| 2025-06-23 | $1.34 | $1.34 | 65,300 | — | — |
| 2025-06-20 | $1.42 | $1.42 | 34,400 | — | — |
| 2025-06-18 | $1.48 | $1.48 | 89,500 | — | — |
| 2025-06-17 | $1.48 | $1.48 | 850,200 | — | — |
| 2025-06-16 | $1.68 | $1.68 | 196,900 | — | — |
| 2025-06-13 | $1.46 | $1.46 | 17,100 | — | — |
| 2025-06-12 | $1.48 | $1.48 | 11,600 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 22,900 | — | — |
| 2025-06-10 | $1.46 | $1.46 | 19,900 | — | — |
| 2025-06-09 | $1.47 | $1.47 | 16,000 | — | — |
| 2025-06-06 | $1.48 | $1.48 | 12,300 | — | — |
| 2025-06-05 | $1.47 | $1.47 | 19,200 | — | — |
| 2025-06-04 | $1.51 | $1.51 | 43,800 | — | — |
| 2025-06-03 | $1.56 | $1.56 | 29,700 | — | — |
| 2025-06-02 | $1.48 | $1.48 | 25,100 | — | — |
| 2025-05-30 | $1.44 | $1.44 | 7,000 | — | — |
| 2025-05-29 | $1.50 | $1.50 | 38,200 | — | — |
| 2025-05-28 | $1.51 | $1.51 | 46,400 | — | — |
| 2025-05-27 | $1.54 | $1.54 | 17,400 | — | — |
| 2025-05-23 | $1.47 | $1.47 | 31,800 | — | — |
| 2025-05-22 | $1.59 | $1.59 | 4,600 | — | — |
| 2025-05-21 | $1.58 | $1.58 | 15,900 | — | — |
| 2025-05-20 | $1.68 | $1.68 | 14,300 | — | — |
| 2025-05-19 | $1.66 | $1.66 | 26,700 | — | — |
| 2025-05-16 | $1.72 | $1.72 | 26,900 | — | — |
| 2025-05-15 | $1.70 | $1.70 | 22,500 | — | — |
| 2025-05-14 | $1.65 | $1.65 | 49,100 | — | — |
| 2025-05-13 | $1.66 | $1.66 | 18,100 | — | — |
| 2025-05-12 | $1.69 | $1.69 | 44,500 | — | — |
| 2025-05-09 | $1.65 | $1.65 | 28,900 | — | — |
| 2025-05-08 | $1.61 | $1.61 | 44,500 | — | — |
| 2025-05-07 | $1.69 | $1.69 | 35,400 | — | — |
| 2025-05-06 | $1.84 | $1.84 | 36,600 | — | — |
| 2025-05-05 | $2.00 | $2.00 | 112,400 | — | — |
| 2025-05-02 | $2.25 | $2.25 | 147,100 | — | — |
| 2025-05-01 | $1.96 | $1.96 | 81,500 | — | — |
| 2025-04-30 | $1.71 | $1.71 | 18,900 | — | — |
| 2025-04-29 | $1.78 | $1.78 | 15,000 | — | — |
| 2025-04-28 | $1.76 | $1.76 | 28,600 | — | — |
| 2025-04-25 | $1.86 | $1.86 | 24,700 | — | — |
| 2025-04-24 | $1.80 | $1.80 | 16,900 | — | — |
| 2025-04-23 | $1.68 | $1.68 | 11,000 | — | — |
| 2025-04-22 | $1.62 | $1.62 | 17,800 | — | — |
| 2025-04-21 | $1.60 | $1.60 | 23,000 | — | — |
| 2025-04-17 | $1.58 | $1.58 | 7,000 | — | — |
| 2025-04-16 | $1.51 | $1.51 | 14,800 | — | — |
| 2025-04-15 | $1.68 | $1.68 | 43,200 | — | — |
| 2025-04-14 | $1.61 | $1.61 | 16,400 | — | — |
| 2025-04-11 | $1.54 | $1.54 | 18,600 | — | — |
| 2025-04-10 | $1.50 | $1.50 | 16,000 | — | — |
| 2025-04-09 | $1.61 | $1.61 | 53,400 | — | — |
| 2025-04-08 | $1.38 | $1.38 | 55,400 | — | — |
| 2025-04-07 | $1.56 | $1.56 | 20,800 | — | — |
| 2025-04-04 | $1.68 | $1.68 | 34,000 | — | — |
| 2025-04-03 | $1.86 | $1.86 | 39,900 | — | — |
| 2025-04-02 | $1.94 | $1.94 | 27,000 | — | — |
| 2025-04-01 | $1.97 | $1.97 | 23,200 | — | — |
| 2025-03-31 | $1.92 | $1.92 | 62,700 | — | — |
| 2025-03-28 | $1.92 | $1.92 | 35,300 | — | — |
| 2025-03-27 | $2.04 | $2.04 | 8,100 | — | — |
| 2025-03-26 | $2.05 | $2.05 | 48,400 | — | — |
| 2025-03-25 | $1.97 | $1.97 | 51,200 | — | — |
| 2025-03-24 | $1.97 | $1.97 | 48,000 | — | — |
| 2025-03-21 | $1.98 | $1.98 | 30,700 | — | — |
| 2025-03-20 | $1.95 | $1.95 | 46,500 | — | — |
| 2025-03-19 | $1.99 | $1.99 | 49,900 | — | — |
| 2025-03-18 | $2.05 | $2.05 | 20,300 | — | — |
| 2025-03-17 | $2.10 | $2.10 | 24,200 | — | — |
| 2025-03-14 | $2.06 | $2.06 | 18,400 | — | — |
| 2025-03-13 | $2.07 | $2.07 | 23,800 | — | — |
| 2025-03-12 | $2.07 | $2.07 | 87,800 | — | — |
| 2025-03-11 | $2.22 | $2.22 | 25,400 | — | — |
| 2025-03-10 | $2.35 | $2.35 | 116,600 | — | — |
| 2025-03-07 | $2.28 | $2.28 | 41,600 | — | — |
| 2025-03-06 | $2.37 | $2.37 | 22,500 | — | — |
| 2025-03-05 | $2.39 | $2.39 | 10,900 | — | — |
| 2025-03-04 | $2.46 | $2.46 | 43,400 | — | — |
| 2025-03-03 | $2.63 | $2.63 | 26,000 | — | — |
| 2025-02-28 | $2.79 | $2.79 | 24,000 | — | — |
| 2025-02-27 | $2.78 | $2.78 | 33,600 | — | — |
| 2025-02-26 | $2.83 | $2.83 | 45,800 | — | — |
| 2025-02-25 | $2.72 | $2.72 | 37,500 | — | — |
| 2025-02-24 | $2.67 | $2.67 | 79,200 | — | — |
| 2025-02-21 | $2.59 | $2.59 | 122,000 | — | — |
| 2025-02-20 | $2.75 | $2.75 | 30,100 | — | — |
| 2025-02-19 | $2.73 | $2.73 | 72,600 | — | — |
| 2025-02-18 | $2.91 | $2.91 | 79,300 | — | — |
| 2025-02-14 | $3.04 | $3.04 | 65,200 | — | — |
| 2025-02-13 | $2.95 | $2.95 | 60,800 | — | — |
| 2025-02-12 | $2.97 | $2.97 | 75,000 | — | — |
| 2025-02-11 | $2.98 | $2.98 | 66,700 | — | — |
| 2025-02-10 | $3.03 | $3.03 | 263,800 | — | — |
| 2025-02-07 | $3.38 | $3.38 | 175,300 | — | — |
| 2025-02-06 | $3.27 | $3.27 | 111,000 | — | — |
| 2025-02-05 | $3.32 | $3.32 | 160,800 | — | — |
| 2025-02-04 | $3.59 | $3.59 | 338,400 | — | — |
| 2025-02-03 | $3.48 | $3.48 | 378,300 | — | — |
| 2025-01-31 | $3.53 | $3.53 | 261,900 | — | — |
| 2025-01-30 | $3.53 | $3.53 | 247,900 | — | — |
| 2025-01-29 | $3.69 | $3.69 | 488,500 | — | — |
| 2025-01-28 | $3.50 | $3.50 | 347,000 | — | — |
| 2025-01-27 | $3.51 | $3.51 | 612,000 | — | — |
| 2025-01-24 | $3.27 | $3.27 | 2,163,100 | — | — |
| 2025-01-23 | $3.90 | $3.90 | 134,979,700 | — | — |
| 2025-01-22 | $2.35 | $2.35 | 3,706,300 | — | — |
| 2025-01-21 | $2.95 | $2.95 | 441,200 | — | — |
| 2025-01-17 | $3.40 | $3.40 | 213,500 | — | — |
| 2025-01-16 | $3.67 | $3.67 | 148,300 | — | — |
| 2025-01-15 | $3.93 | $3.93 | 196,400 | — | — |
| 2025-01-14 | $4.05 | $4.05 | 196,700 | — | — |
| 2025-01-13 | $4.46 | $4.46 | 328,700 | — | — |
| 2025-01-10 | $4.06 | $4.06 | 203,300 | — | — |
| 2025-01-08 | $4.03 | $4.03 | 180,500 | — | — |
| 2025-01-07 | $4.29 | $4.29 | 189,000 | — | — |
| 2025-01-06 | $4.21 | $4.21 | 509,800 | — | — |
| 2025-01-03 | $4.13 | $4.13 | 397,500 | — | — |
| 2025-01-02 | $3.89 | $3.89 | 361,300 | — | — |