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
- 2012-08-13 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 | $1.22 | $1.22 | 20,300 | — | — |
| 2025-12-30 | $1.22 | $1.22 | 55,100 | — | — |
| 2025-12-29 | $1.24 | $1.24 | 20,900 | — | — |
| 2025-12-26 | $1.26 | $1.26 | 14,500 | — | — |
| 2025-12-24 | $1.31 | $1.31 | 7,600 | — | — |
| 2025-12-23 | $1.28 | $1.28 | 35,100 | — | — |
| 2025-12-22 | $1.27 | $1.27 | 16,000 | — | — |
| 2025-12-19 | $1.29 | $1.29 | 57,000 | — | — |
| 2025-12-18 | $1.21 | $1.21 | 10,200 | — | — |
| 2025-12-17 | $1.23 | $1.23 | 3,200 | — | — |
| 2025-12-16 | $1.23 | $1.23 | 15,600 | — | — |
| 2025-12-15 | $1.25 | $1.25 | 24,900 | — | — |
| 2025-12-12 | $1.27 | $1.27 | 16,500 | — | — |
| 2025-12-11 | $1.23 | $1.23 | 322,800 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 56,600 | — | — |
| 2025-12-09 | $1.31 | $1.31 | 29,400 | — | — |
| 2025-12-08 | $1.30 | $1.30 | 40,800 | — | — |
| 2025-12-05 | $1.31 | $1.31 | 33,500 | — | — |
| 2025-12-04 | $1.32 | $1.32 | 47,600 | — | — |
| 2025-12-03 | $1.39 | $1.39 | 1,081,000 | — | — |
| 2025-12-02 | $1.44 | $1.44 | 9,000 | — | — |
| 2025-12-01 | $1.50 | $1.50 | 4,600 | — | — |
| 2025-11-28 | $1.50 | $1.50 | 5,900 | — | — |
| 2025-11-26 | $1.46 | $1.46 | 4,800 | — | — |
| 2025-11-25 | $1.49 | $1.49 | 9,800 | — | — |
| 2025-11-24 | $1.41 | $1.41 | 37,000 | — | — |
| 2025-11-21 | $1.47 | $1.47 | 9,500 | — | — |
| 2025-11-20 | $1.42 | $1.42 | 7,400 | — | — |
| 2025-11-19 | $1.41 | $1.41 | 5,500 | — | — |
| 2025-11-18 | $1.42 | $1.42 | 5,600 | — | — |
| 2025-11-17 | $1.45 | $1.45 | 7,400 | — | — |
| 2025-11-14 | $1.42 | $1.42 | 20,900 | — | — |
| 2025-11-13 | $1.42 | $1.42 | 39,800 | — | — |
| 2025-11-12 | $1.53 | $1.53 | 10,400 | — | — |
| 2025-11-11 | $1.66 | $1.66 | 3,800 | — | — |
| 2025-11-10 | $1.68 | $1.68 | 4,800 | — | — |
| 2025-11-07 | $1.71 | $1.71 | 17,100 | — | — |
| 2025-11-06 | $1.69 | $1.69 | 4,200 | — | — |
| 2025-11-05 | $1.77 | $1.77 | 6,400 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 8,800 | — | — |
| 2025-11-03 | $1.77 | $1.77 | 45,200 | — | — |
| 2025-10-31 | $1.98 | $1.98 | 24,500 | — | — |
| 2025-10-30 | $2.01 | $2.01 | 7,700 | — | — |
| 2025-10-29 | $2.06 | $2.06 | 8,500 | — | — |
| 2025-10-28 | $2.09 | $2.09 | 7,800 | — | — |
| 2025-10-27 | $2.07 | $2.07 | 4,900 | — | — |
| 2025-10-24 | $2.10 | $2.10 | 22,500 | — | — |
| 2025-10-23 | $2.08 | $2.08 | 8,200 | — | — |
| 2025-10-22 | $2.04 | $2.04 | 7,200 | — | — |
| 2025-10-21 | $2.10 | $2.10 | 42,500 | — | — |
| 2025-10-20 | $1.95 | $1.95 | 9,700 | — | — |
| 2025-10-17 | $2.00 | $2.00 | 13,400 | — | — |
| 2025-10-16 | $2.08 | $2.08 | 14,900 | — | — |
| 2025-10-15 | $2.08 | $2.08 | 11,100 | — | — |
| 2025-10-14 | $2.10 | $2.10 | 16,500 | — | — |
| 2025-10-13 | $2.13 | $2.13 | 26,700 | — | — |
| 2025-10-10 | $2.13 | $2.13 | 87,900 | — | — |
| 2025-10-09 | $2.35 | $2.35 | 132,300 | — | — |
| 2025-10-08 | $2.16 | $2.16 | 8,100 | — | — |
| 2025-10-07 | $2.17 | $2.17 | 23,100 | — | — |
| 2025-10-06 | $2.15 | $2.15 | 16,000 | — | — |
| 2025-10-03 | $2.13 | $2.13 | 18,200 | — | — |
| 2025-10-02 | $2.07 | $2.07 | 8,600 | — | — |
| 2025-10-01 | $2.09 | $2.09 | 6,300 | — | — |
| 2025-09-30 | $2.12 | $2.12 | 2,800 | — | — |
| 2025-09-29 | $2.14 | $2.14 | 19,700 | — | — |
| 2025-09-26 | $2.04 | $2.04 | 15,600 | — | — |
| 2025-09-25 | $2.06 | $2.06 | 20,800 | — | — |
| 2025-09-24 | $2.12 | $2.12 | 44,100 | — | — |
| 2025-09-23 | $2.04 | $2.04 | 32,100 | — | — |
| 2025-09-22 | $2.13 | $2.13 | 40,600 | — | — |
| 2025-09-19 | $1.96 | $1.96 | 24,800 | — | — |
| 2025-09-18 | $2.04 | $2.04 | 14,100 | — | — |
| 2025-09-17 | $1.98 | $1.98 | 46,400 | — | — |
| 2025-09-16 | $2.07 | $2.07 | 6,100 | — | — |
| 2025-09-15 | $2.05 | $2.05 | 31,300 | — | — |
| 2025-09-12 | $2.08 | $2.08 | 28,300 | — | — |
| 2025-09-11 | $2.03 | $2.03 | 48,100 | — | — |
| 2025-09-10 | $2.01 | $2.01 | 28,800 | — | — |
| 2025-09-09 | $2.01 | $2.01 | 24,100 | — | — |
| 2025-09-08 | $1.99 | $1.99 | 25,900 | — | — |
| 2025-09-05 | $1.95 | $1.95 | 13,300 | — | — |
| 2025-09-04 | $1.96 | $1.96 | 34,900 | — | — |
| 2025-09-03 | $1.97 | $1.97 | 15,900 | — | — |
| 2025-09-02 | $1.95 | $1.95 | 53,500 | — | — |
| 2025-08-29 | $1.95 | $1.95 | 16,600 | — | — |
| 2025-08-28 | $1.97 | $1.97 | 31,900 | — | — |
| 2025-08-27 | $1.92 | $1.92 | 58,800 | — | — |
| 2025-08-26 | $1.85 | $1.85 | 61,900 | — | — |
| 2025-08-25 | $1.96 | $1.96 | 81,700 | — | — |
| 2025-08-22 | $1.90 | $1.90 | 163,900 | — | — |
| 2025-08-21 | $1.91 | $1.91 | 2,247,300 | — | — |
| 2025-08-20 | $2.13 | $2.13 | 3,299,300 | — | — |
| 2025-08-19 | $2.15 | $2.15 | 28,600 | — | — |
| 2025-08-18 | $2.31 | $2.31 | 23,600 | — | — |
| 2025-08-15 | $2.29 | $2.29 | 22,200 | — | — |
| 2025-08-14 | $2.37 | $2.37 | 111,500 | — | — |
| 2025-08-13 | $2.27 | $2.27 | 17,200 | — | — |
| 2025-08-12 | $2.16 | $2.16 | 11,200 | — | — |
| 2025-08-11 | $2.21 | $2.21 | 16,800 | — | — |
| 2025-08-08 | $2.25 | $2.25 | 17,300 | — | — |
| 2025-08-07 | $2.31 | $2.31 | 21,700 | — | — |
| 2025-08-06 | $2.40 | $2.40 | 22,900 | — | — |
| 2025-08-05 | $2.29 | $2.29 | 22,700 | — | — |
| 2025-08-04 | $2.32 | $2.32 | 35,900 | — | — |
| 2025-08-01 | $2.21 | $2.21 | 18,400 | — | — |
| 2025-07-31 | $2.29 | $2.29 | 10,300 | — | — |
| 2025-07-30 | $2.24 | $2.24 | 12,900 | — | — |
| 2025-07-29 | $2.40 | $2.40 | 30,800 | — | — |
| 2025-07-28 | $2.48 | $2.48 | 13,700 | — | — |
| 2025-07-25 | $2.38 | $2.38 | 26,500 | — | — |
| 2025-07-24 | $2.52 | $2.52 | 15,200 | — | — |
| 2025-07-23 | $2.61 | $2.61 | 40,000 | — | — |
| 2025-07-22 | $2.62 | $2.62 | 40,300 | — | — |
| 2025-07-21 | $2.78 | $2.78 | 19,700 | — | — |
| 2025-07-18 | $2.75 | $2.75 | 9,500 | — | — |
| 2025-07-17 | $2.64 | $2.64 | 29,200 | — | — |
| 2025-07-16 | $2.67 | $2.67 | 31,100 | — | — |
| 2025-07-15 | $2.59 | $2.59 | 19,500 | — | — |
| 2025-07-14 | $2.64 | $2.64 | 27,700 | — | — |
| 2025-07-11 | $2.59 | $2.59 | 62,000 | — | — |
| 2025-07-10 | $2.72 | $2.72 | 28,700 | — | — |
| 2025-07-09 | $2.67 | $2.67 | 42,500 | — | — |
| 2025-07-08 | $2.62 | $2.62 | 42,900 | — | — |
| 2025-07-07 | $2.58 | $2.58 | 18,500 | — | — |
| 2025-07-03 | $2.49 | $2.49 | 20,500 | — | — |
| 2025-07-02 | $2.38 | $2.38 | 31,400 | — | — |
| 2025-07-01 | $2.33 | $2.33 | 13,000 | — | — |
| 2025-06-30 | $2.33 | $2.33 | 24,700 | — | — |
| 2025-06-27 | $2.21 | $2.21 | 10,600 | — | — |
| 2025-06-26 | $2.11 | $2.11 | 70,600 | — | — |
| 2025-06-25 | $2.11 | $2.11 | 500,200 | — | — |
| 2025-06-24 | $2.56 | $2.56 | 50,900 | — | — |
| 2025-06-23 | $2.21 | $2.21 | 37,200 | — | — |
| 2025-06-20 | $2.37 | $2.37 | 10,800 | — | — |
| 2025-06-18 | $2.39 | $2.39 | 15,800 | — | — |
| 2025-06-17 | $2.54 | $2.54 | 96,200 | — | — |
| 2025-06-16 | $2.18 | $2.18 | 25,400 | — | — |
| 2025-06-13 | $2.16 | $2.16 | 25,000 | — | — |
| 2025-06-12 | $2.24 | $2.24 | 33,400 | — | — |
| 2025-06-11 | $2.21 | $2.21 | 22,400 | — | — |
| 2025-06-10 | $2.20 | $2.20 | 14,300 | — | — |
| 2025-06-09 | $2.30 | $2.30 | 28,600 | — | — |
| 2025-06-06 | $2.27 | $2.27 | 159,000 | — | — |
| 2025-06-05 | $2.06 | $2.06 | 4,000 | — | — |
| 2025-06-04 | $2.08 | $2.08 | 21,600 | — | — |
| 2025-06-03 | $2.08 | $2.08 | 14,100 | — | — |
| 2025-06-02 | $2.05 | $2.05 | 13,500 | — | — |
| 2025-05-30 | $2.09 | $2.09 | 21,200 | — | — |
| 2025-05-29 | $2.14 | $2.14 | 65,300 | — | — |
| 2025-05-28 | $1.94 | $1.94 | 5,700 | — | — |
| 2025-05-27 | $1.97 | $1.97 | 10,200 | — | — |
| 2025-05-23 | $1.98 | $1.98 | 5,200 | — | — |
| 2025-05-22 | $2.03 | $2.03 | 3,200 | — | — |
| 2025-05-21 | $2.00 | $2.00 | 6,200 | — | — |
| 2025-05-20 | $2.04 | $2.04 | 9,400 | — | — |
| 2025-05-19 | $2.06 | $2.06 | 37,900 | — | — |
| 2025-05-16 | $1.97 | $1.97 | 5,800 | — | — |
| 2025-05-15 | $1.95 | $1.95 | 27,400 | — | — |
| 2025-05-14 | $1.88 | $1.88 | 7,900 | — | — |
| 2025-05-13 | $1.95 | $1.95 | 14,800 | — | — |
| 2025-05-12 | $2.02 | $2.02 | 15,100 | — | — |
| 2025-05-09 | $1.98 | $1.98 | 7,800 | — | — |
| 2025-05-08 | $2.02 | $2.02 | 6,400 | — | — |
| 2025-05-07 | $2.00 | $2.00 | 8,300 | — | — |
| 2025-05-06 | $2.04 | $2.04 | 10,900 | — | — |
| 2025-05-05 | $2.01 | $2.01 | 14,700 | — | — |
| 2025-05-02 | $2.04 | $2.04 | 9,400 | — | — |
| 2025-05-01 | $2.07 | $2.07 | 11,100 | — | — |
| 2025-04-30 | $2.01 | $2.01 | 3,100 | — | — |
| 2025-04-29 | $2.03 | $2.03 | 5,700 | — | — |
| 2025-04-28 | $2.03 | $2.03 | 5,200 | — | — |
| 2025-04-25 | $2.03 | $2.03 | 22,500 | — | — |
| 2025-04-24 | $2.08 | $2.08 | 24,500 | — | — |
| 2025-04-23 | $2.20 | $2.20 | 17,700 | — | — |
| 2025-04-22 | $2.22 | $2.22 | 60,500 | — | — |
| 2025-04-21 | $2.07 | $2.07 | 7,400 | — | — |
| 2025-04-17 | $1.98 | $1.98 | 2,200 | — | — |
| 2025-04-16 | $2.00 | $2.00 | 12,000 | — | — |
| 2025-04-15 | $2.13 | $2.13 | 48,700 | — | — |
| 2025-04-14 | $1.99 | $1.99 | 39,000 | — | — |
| 2025-04-11 | $2.11 | $2.11 | 60,600 | — | — |
| 2025-04-10 | $1.99 | $1.99 | 93,900 | — | — |
| 2025-04-09 | $1.77 | $1.77 | 33,800 | — | — |
| 2025-04-08 | $1.75 | $1.75 | 20,600 | — | — |
| 2025-04-07 | $1.77 | $1.77 | 26,200 | — | — |
| 2025-04-04 | $1.90 | $1.90 | 41,400 | — | — |
| 2025-04-03 | $2.04 | $2.04 | 16,300 | — | — |
| 2025-04-02 | $2.06 | $2.06 | 4,800 | — | — |
| 2025-04-01 | $2.10 | $2.10 | 4,800 | — | — |
| 2025-03-31 | $2.08 | $2.08 | 16,000 | — | — |
| 2025-03-28 | $2.12 | $2.12 | 24,400 | — | — |
| 2025-03-27 | $2.33 | $2.33 | 73,200 | — | — |
| 2025-03-26 | $2.35 | $2.35 | 149,100 | — | — |
| 2025-03-25 | $2.09 | $2.09 | 22,200 | — | — |
| 2025-03-24 | $2.03 | $2.03 | 15,300 | — | — |
| 2025-03-21 | $2.05 | $2.05 | 8,100 | — | — |
| 2025-03-20 | $2.10 | $2.10 | 7,500 | — | — |
| 2025-03-19 | $2.06 | $2.06 | 17,600 | — | — |
| 2025-03-18 | $1.98 | $1.98 | 23,100 | — | — |
| 2025-03-17 | $2.08 | $2.08 | 29,800 | — | — |
| 2025-03-14 | $2.19 | $2.19 | 10,400 | — | — |
| 2025-03-13 | $2.15 | $2.15 | 13,700 | — | — |
| 2025-03-12 | $2.17 | $2.17 | 17,000 | — | — |
| 2025-03-11 | $2.25 | $2.25 | 13,800 | — | — |
| 2025-03-10 | $2.27 | $2.27 | 22,300 | — | — |
| 2025-03-07 | $2.22 | $2.22 | 18,600 | — | — |
| 2025-03-06 | $2.19 | $2.19 | 9,800 | — | — |
| 2025-03-05 | $2.29 | $2.29 | 59,300 | — | — |
| 2025-03-04 | $2.09 | $2.09 | 31,600 | — | — |
| 2025-03-03 | $2.05 | $2.05 | 8,200 | — | — |
| 2025-02-28 | $2.11 | $2.11 | 7,700 | — | — |
| 2025-02-27 | $2.11 | $2.11 | 29,700 | — | — |
| 2025-02-26 | $2.18 | $2.18 | 43,600 | — | — |
| 2025-02-25 | $2.08 | $2.08 | 34,900 | — | — |
| 2025-02-24 | $2.06 | $2.06 | 29,600 | — | — |
| 2025-02-21 | $2.05 | $2.05 | 92,400 | — | — |
| 2025-02-20 | $2.07 | $2.07 | 569,700 | — | — |
| 2025-02-19 | $2.01 | $2.01 | 61,800 | — | — |
| 2025-02-18 | $2.04 | $2.04 | 58,000 | — | — |
| 2025-02-14 | $2.00 | $2.00 | 26,900 | — | — |
| 2025-02-13 | $2.09 | $2.09 | 58,100 | — | — |
| 2025-02-12 | $2.02 | $2.02 | 24,100 | — | — |
| 2025-02-11 | $1.99 | $1.99 | 39,600 | — | — |
| 2025-02-10 | $2.05 | $2.05 | 22,300 | — | — |
| 2025-02-07 | $2.11 | $2.11 | 38,900 | — | — |
| 2025-02-06 | $2.15 | $2.15 | 23,900 | — | — |
| 2025-02-05 | $2.12 | $2.12 | 43,300 | — | — |
| 2025-02-04 | $2.06 | $2.06 | 42,500 | — | — |
| 2025-02-03 | $2.08 | $2.08 | 98,400 | — | — |
| 2025-01-31 | $2.29 | $2.29 | 44,200 | — | — |
| 2025-01-30 | $2.26 | $2.26 | 85,200 | — | — |
| 2025-01-29 | $2.33 | $2.33 | 64,800 | — | — |
| 2025-01-28 | $2.36 | $2.36 | 71,000 | — | — |
| 2025-01-27 | $2.32 | $2.32 | 177,600 | — | — |
| 2025-01-24 | $2.74 | $2.74 | 177,500 | — | — |
| 2025-01-23 | $2.81 | $2.81 | 196,800 | — | — |
| 2025-01-22 | $2.78 | $2.78 | 423,100 | — | — |
| 2025-01-21 | $2.57 | $2.57 | 1,032,800 | — | — |
| 2025-01-17 | $2.76 | $2.76 | 65,291,100 | — | — |
| 2025-01-16 | $1.92 | $1.92 | 3,384,600 | — | — |
| 2025-01-15 | $2.04 | $2.04 | 43,200 | — | — |
| 2025-01-14 | $1.94 | $1.94 | 12,800 | — | — |
| 2025-01-13 | $2.00 | $2.00 | 76,500 | — | — |
| 2025-01-10 | $2.03 | $2.03 | 91,100 | — | — |
| 2025-01-08 | $2.07 | $2.07 | 62,900 | — | — |
| 2025-01-07 | $2.34 | $2.34 | 52,900 | — | — |
| 2025-01-06 | $2.46 | $2.46 | 60,100 | — | — |
| 2025-01-03 | $2.33 | $2.33 | 24,500 | — | — |
| 2025-01-02 | $2.29 | $2.29 | 66,600 | — | — |