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
- 2011-06-21 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 | $0.66 | $0.66 | 2,765,100 | — | — |
| 2025-12-30 | $0.68 | $0.68 | 1,678,600 | — | — |
| 2025-12-29 | $0.66 | $0.66 | 3,242,700 | — | — |
| 2025-12-26 | $0.73 | $0.73 | 2,708,600 | — | — |
| 2025-12-24 | $0.73 | $0.73 | 1,772,500 | — | — |
| 2025-12-23 | $0.71 | $0.71 | 3,407,600 | — | — |
| 2025-12-22 | $0.75 | $0.75 | 6,159,300 | — | — |
| 2025-12-19 | $0.78 | $0.78 | 7,468,300 | — | — |
| 2025-12-18 | $0.74 | $0.74 | 11,263,700 | — | — |
| 2025-12-17 | $0.86 | $0.86 | 73,529,200 | — | — |
| 2025-12-16 | $4.36 | $4.36 | 605,400 | — | — |
| 2025-12-15 | $4.39 | $4.39 | 1,001,200 | — | — |
| 2025-12-12 | $4.25 | $4.25 | 744,400 | — | — |
| 2025-12-11 | $3.95 | $3.95 | 1,464,400 | — | — |
| 2025-12-10 | $4.53 | $4.53 | 499,300 | — | — |
| 2025-12-09 | $4.55 | $4.55 | 766,600 | — | — |
| 2025-12-08 | $4.29 | $4.29 | 761,700 | — | — |
| 2025-12-05 | $4.33 | $4.33 | 1,006,300 | — | — |
| 2025-12-04 | $4.28 | $4.28 | 1,202,000 | — | — |
| 2025-12-03 | $3.73 | $3.73 | 1,420,200 | — | — |
| 2025-12-02 | $3.60 | $3.60 | 1,554,300 | — | — |
| 2025-12-01 | $4.43 | $4.43 | 660,900 | — | — |
| 2025-11-28 | $4.90 | $4.90 | 544,600 | — | — |
| 2025-11-26 | $4.54 | $4.54 | 454,800 | — | — |
| 2025-11-25 | $4.69 | $4.69 | 1,263,400 | — | — |
| 2025-11-24 | $4.72 | $4.72 | 1,577,500 | — | — |
| 2025-11-21 | $4.59 | $4.59 | 527,700 | — | — |
| 2025-11-20 | $4.45 | $4.45 | 1,695,200 | — | — |
| 2025-11-19 | $4.50 | $4.50 | 724,700 | — | — |
| 2025-11-18 | $4.63 | $4.63 | 1,338,300 | — | — |
| 2025-11-17 | $4.42 | $4.42 | 1,957,900 | — | — |
| 2025-11-14 | $3.80 | $3.80 | 308,300 | — | — |
| 2025-11-13 | $3.80 | $3.80 | 332,000 | — | — |
| 2025-11-12 | $4.07 | $4.07 | 253,400 | — | — |
| 2025-11-11 | $4.03 | $4.03 | 408,700 | — | — |
| 2025-11-10 | $3.98 | $3.98 | 289,900 | — | — |
| 2025-11-07 | $3.99 | $3.99 | 595,400 | — | — |
| 2025-11-06 | $4.02 | $4.02 | 270,700 | — | — |
| 2025-11-05 | $4.18 | $4.18 | 283,200 | — | — |
| 2025-11-04 | $4.07 | $4.07 | 402,100 | — | — |
| 2025-11-03 | $4.24 | $4.24 | 1,172,600 | — | — |
| 2025-10-31 | $3.94 | $3.94 | 231,500 | — | — |
| 2025-10-30 | $3.75 | $3.75 | 340,000 | — | — |
| 2025-10-29 | $3.96 | $3.96 | 547,200 | — | — |
| 2025-10-28 | $4.05 | $4.05 | 433,000 | — | — |
| 2025-10-27 | $3.90 | $3.90 | 458,800 | — | — |
| 2025-10-24 | $4.07 | $4.07 | 401,200 | — | — |
| 2025-10-23 | $4.16 | $4.16 | 429,900 | — | — |
| 2025-10-22 | $4.10 | $4.10 | 676,100 | — | — |
| 2025-10-21 | $4.23 | $4.23 | 507,200 | — | — |
| 2025-10-20 | $4.48 | $4.48 | 733,900 | — | — |
| 2025-10-17 | $4.05 | $4.05 | 379,200 | — | — |
| 2025-10-16 | $4.05 | $4.05 | 632,500 | — | — |
| 2025-10-15 | $4.00 | $4.00 | 297,100 | — | — |
| 2025-10-14 | $4.01 | $4.01 | 637,800 | — | — |
| 2025-10-13 | $3.91 | $3.91 | 348,600 | — | — |
| 2025-10-10 | $4.03 | $4.03 | 713,200 | — | — |
| 2025-10-09 | $4.21 | $4.21 | 951,200 | — | — |
| 2025-10-08 | $4.02 | $4.02 | 553,200 | — | — |
| 2025-10-07 | $3.96 | $3.96 | 880,500 | — | — |
| 2025-10-06 | $3.89 | $3.89 | 1,001,600 | — | — |
| 2025-10-03 | $3.65 | $3.65 | 506,000 | — | — |
| 2025-10-02 | $3.60 | $3.60 | 190,900 | — | — |
| 2025-10-01 | $3.55 | $3.55 | 416,900 | — | — |
| 2025-09-30 | $3.55 | $3.55 | 222,000 | — | — |
| 2025-09-29 | $3.54 | $3.54 | 350,400 | — | — |
| 2025-09-26 | $3.53 | $3.53 | 287,400 | — | — |
| 2025-09-25 | $3.37 | $3.37 | 348,700 | — | — |
| 2025-09-24 | $3.47 | $3.47 | 701,500 | — | — |
| 2025-09-23 | $3.44 | $3.44 | 400,500 | — | — |
| 2025-09-22 | $3.33 | $3.33 | 3,519,200 | — | — |
| 2025-09-19 | $2.98 | $2.98 | 533,500 | — | — |
| 2025-09-18 | $3.04 | $3.04 | 301,000 | — | — |
| 2025-09-17 | $2.90 | $2.90 | 350,100 | — | — |
| 2025-09-16 | $2.91 | $2.91 | 857,400 | — | — |
| 2025-09-15 | $3.25 | $3.25 | 362,900 | — | — |
| 2025-09-12 | $3.39 | $3.39 | 318,900 | — | — |
| 2025-09-11 | $3.50 | $3.50 | 242,400 | — | — |
| 2025-09-10 | $3.57 | $3.57 | 169,600 | — | — |
| 2025-09-09 | $3.61 | $3.61 | 298,800 | — | — |
| 2025-09-08 | $3.48 | $3.48 | 254,700 | — | — |
| 2025-09-05 | $3.55 | $3.55 | 273,900 | — | — |
| 2025-09-04 | $3.62 | $3.62 | 346,300 | — | — |
| 2025-09-03 | $3.69 | $3.69 | 413,500 | — | — |
| 2025-09-02 | $3.52 | $3.52 | 679,100 | — | — |
| 2025-08-29 | $3.34 | $3.34 | 586,600 | — | — |
| 2025-08-28 | $3.23 | $3.23 | 256,100 | — | — |
| 2025-08-27 | $3.18 | $3.18 | 358,500 | — | — |
| 2025-08-26 | $3.10 | $3.10 | 207,800 | — | — |
| 2025-08-25 | $3.03 | $3.03 | 266,700 | — | — |
| 2025-08-22 | $3.17 | $3.17 | 205,400 | — | — |
| 2025-08-21 | $3.06 | $3.06 | 232,900 | — | — |
| 2025-08-20 | $3.10 | $3.10 | 521,100 | — | — |
| 2025-08-19 | $3.17 | $3.17 | 595,800 | — | — |
| 2025-08-18 | $3.40 | $3.40 | 1,120,500 | — | — |
| 2025-08-15 | $3.31 | $3.31 | 5,246,500 | — | — |
| 2025-08-14 | $2.96 | $2.96 | 232,500 | — | — |
| 2025-08-13 | $2.93 | $2.93 | 284,300 | — | — |
| 2025-08-12 | $2.86 | $2.86 | 173,300 | — | — |
| 2025-08-11 | $2.84 | $2.84 | 314,000 | — | — |
| 2025-08-08 | $2.97 | $2.97 | 449,100 | — | — |
| 2025-08-07 | $2.73 | $2.73 | 512,600 | — | — |
| 2025-08-06 | $2.97 | $2.97 | 170,900 | — | — |
| 2025-08-05 | $2.92 | $2.92 | 126,400 | — | — |
| 2025-08-04 | $2.91 | $2.91 | 115,700 | — | — |
| 2025-08-01 | $2.92 | $2.92 | 329,600 | — | — |
| 2025-07-31 | $2.87 | $2.87 | 372,300 | — | — |
| 2025-07-30 | $2.95 | $2.95 | 403,800 | — | — |
| 2025-07-29 | $3.06 | $3.06 | 772,100 | — | — |
| 2025-07-28 | $3.19 | $3.19 | 1,052,900 | — | — |
| 2025-07-25 | $3.08 | $3.08 | 1,175,800 | — | — |
| 2025-07-24 | $2.71 | $2.71 | 193,600 | — | — |
| 2025-07-23 | $2.73 | $2.73 | 596,300 | — | — |
| 2025-07-22 | $2.54 | $2.54 | 241,300 | — | — |
| 2025-07-21 | $2.55 | $2.55 | 429,300 | — | — |
| 2025-07-18 | $2.55 | $2.55 | 276,200 | — | — |
| 2025-07-17 | $2.54 | $2.54 | 417,000 | — | — |
| 2025-07-16 | $2.47 | $2.47 | 480,500 | — | — |
| 2025-07-15 | $2.25 | $2.25 | 194,300 | — | — |
| 2025-07-14 | $2.38 | $2.38 | 280,700 | — | — |
| 2025-07-11 | $2.38 | $2.38 | 195,600 | — | — |
| 2025-07-10 | $2.43 | $2.43 | 218,600 | — | — |
| 2025-07-09 | $2.49 | $2.49 | 503,400 | — | — |
| 2025-07-08 | $2.46 | $2.46 | 1,307,100 | — | — |
| 2025-07-07 | $2.21 | $2.21 | 682,000 | — | — |
| 2025-07-03 | $2.00 | $2.00 | 107,200 | — | — |
| 2025-07-02 | $2.04 | $2.04 | 179,300 | — | — |
| 2025-07-01 | $2.01 | $2.01 | 168,000 | — | — |
| 2025-06-30 | $2.00 | $2.00 | 233,300 | — | — |
| 2025-06-27 | $1.97 | $1.97 | 222,400 | — | — |
| 2025-06-26 | $2.05 | $2.05 | 123,300 | — | — |
| 2025-06-25 | $2.03 | $2.03 | 219,700 | — | — |
| 2025-06-24 | $2.09 | $2.09 | 177,000 | — | — |
| 2025-06-23 | $1.96 | $1.96 | 216,200 | — | — |
| 2025-06-20 | $2.00 | $2.00 | 396,300 | — | — |
| 2025-06-18 | $2.06 | $2.06 | 427,700 | — | — |
| 2025-06-17 | $2.38 | $2.38 | 330,600 | — | — |
| 2025-06-16 | $2.36 | $2.36 | 155,600 | — | — |
| 2025-06-13 | $2.21 | $2.21 | 160,600 | — | — |
| 2025-06-12 | $2.32 | $2.32 | 110,100 | — | — |
| 2025-06-11 | $2.36 | $2.36 | 130,400 | — | — |
| 2025-06-10 | $2.39 | $2.39 | 176,300 | — | — |
| 2025-06-09 | $2.34 | $2.34 | 205,700 | — | — |
| 2025-06-06 | $2.36 | $2.36 | 83,700 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 54,400 | — | — |
| 2025-06-04 | $2.39 | $2.39 | 47,200 | — | — |
| 2025-06-03 | $2.39 | $2.39 | 95,500 | — | — |
| 2025-06-02 | $2.42 | $2.42 | 240,100 | — | — |
| 2025-05-30 | $2.58 | $2.58 | 95,300 | — | — |
| 2025-05-29 | $2.55 | $2.55 | 141,600 | — | — |
| 2025-05-28 | $2.53 | $2.53 | 171,700 | — | — |
| 2025-05-27 | $2.43 | $2.43 | 118,500 | — | — |
| 2025-05-23 | $2.41 | $2.41 | 66,900 | — | — |
| 2025-05-22 | $2.43 | $2.43 | 66,800 | — | — |
| 2025-05-21 | $2.43 | $2.43 | 160,800 | — | — |
| 2025-05-20 | $2.63 | $2.63 | 630,600 | — | — |
| 2025-05-19 | $2.55 | $2.55 | 154,100 | — | — |
| 2025-05-16 | $2.46 | $2.46 | 435,000 | — | — |
| 2025-05-15 | $2.30 | $2.30 | 130,100 | — | — |
| 2025-05-14 | $2.26 | $2.26 | 164,200 | — | — |
| 2025-05-13 | $2.37 | $2.37 | 121,700 | — | — |
| 2025-05-12 | $2.32 | $2.32 | 47,600 | — | — |
| 2025-05-09 | $2.24 | $2.24 | 67,900 | — | — |
| 2025-05-08 | $2.25 | $2.25 | 54,200 | — | — |
| 2025-05-07 | $2.16 | $2.16 | 78,600 | — | — |
| 2025-05-06 | $2.15 | $2.15 | 123,800 | — | — |
| 2025-05-05 | $2.35 | $2.35 | 66,800 | — | — |
| 2025-05-02 | $2.38 | $2.38 | 112,400 | — | — |
| 2025-05-01 | $2.36 | $2.36 | 61,100 | — | — |
| 2025-04-30 | $2.34 | $2.34 | 113,900 | — | — |
| 2025-04-29 | $2.29 | $2.29 | 41,400 | — | — |
| 2025-04-28 | $2.29 | $2.29 | 68,200 | — | — |
| 2025-04-25 | $2.22 | $2.22 | 73,200 | — | — |
| 2025-04-24 | $2.34 | $2.34 | 134,700 | — | — |
| 2025-04-23 | $2.18 | $2.18 | 112,500 | — | — |
| 2025-04-22 | $2.05 | $2.05 | 170,500 | — | — |
| 2025-04-21 | $2.10 | $2.10 | 103,500 | — | — |
| 2025-04-17 | $2.11 | $2.11 | 70,600 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 178,300 | — | — |
| 2025-04-15 | $2.22 | $2.22 | 70,400 | — | — |
| 2025-04-14 | $2.23 | $2.23 | 39,400 | — | — |
| 2025-04-11 | $2.12 | $2.12 | 41,700 | — | — |
| 2025-04-10 | $2.05 | $2.05 | 139,100 | — | — |
| 2025-04-09 | $2.06 | $2.06 | 253,100 | — | — |
| 2025-04-08 | $2.03 | $2.03 | 79,700 | — | — |
| 2025-04-07 | $2.17 | $2.17 | 214,100 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 232,000 | — | — |
| 2025-04-03 | $2.28 | $2.28 | 80,200 | — | — |
| 2025-04-02 | $2.39 | $2.39 | 93,300 | — | — |
| 2025-04-01 | $2.34 | $2.34 | 207,900 | — | — |
| 2025-03-31 | $2.50 | $2.50 | 108,800 | — | — |
| 2025-03-28 | $2.59 | $2.59 | 100,900 | — | — |
| 2025-03-27 | $2.63 | $2.63 | 78,900 | — | — |
| 2025-03-26 | $2.64 | $2.64 | 173,200 | — | — |
| 2025-03-25 | $2.79 | $2.79 | 153,100 | — | — |
| 2025-03-24 | $2.91 | $2.91 | 175,600 | — | — |
| 2025-03-21 | $2.79 | $2.79 | 82,300 | — | — |
| 2025-03-20 | $2.77 | $2.77 | 206,600 | — | — |
| 2025-03-19 | $2.72 | $2.72 | 106,700 | — | — |
| 2025-03-18 | $2.70 | $2.70 | 113,500 | — | — |
| 2025-03-17 | $2.82 | $2.82 | 142,300 | — | — |
| 2025-03-14 | $2.70 | $2.70 | 125,300 | — | — |
| 2025-03-13 | $2.72 | $2.72 | 51,900 | — | — |
| 2025-03-12 | $2.79 | $2.79 | 44,900 | — | — |
| 2025-03-11 | $2.72 | $2.72 | 72,400 | — | — |
| 2025-03-10 | $2.66 | $2.66 | 121,600 | — | — |
| 2025-03-07 | $2.76 | $2.76 | 172,800 | — | — |
| 2025-03-06 | $2.67 | $2.67 | 141,100 | — | — |
| 2025-03-05 | $2.70 | $2.70 | 109,400 | — | — |
| 2025-03-04 | $2.65 | $2.65 | 264,200 | — | — |
| 2025-03-03 | $2.49 | $2.49 | 129,200 | — | — |
| 2025-02-28 | $2.70 | $2.70 | 128,600 | — | — |
| 2025-02-27 | $2.54 | $2.54 | 128,300 | — | — |
| 2025-02-26 | $2.61 | $2.61 | 94,000 | — | — |
| 2025-02-25 | $2.62 | $2.62 | 239,000 | — | — |
| 2025-02-24 | $2.72 | $2.72 | 199,200 | — | — |
| 2025-02-21 | $2.93 | $2.93 | 279,600 | — | — |
| 2025-02-20 | $2.87 | $2.87 | 182,100 | — | — |
| 2025-02-19 | $2.85 | $2.85 | 161,500 | — | — |
| 2025-02-18 | $2.94 | $2.94 | 190,000 | — | — |
| 2025-02-14 | $2.97 | $2.97 | 265,700 | — | — |
| 2025-02-13 | $2.85 | $2.85 | 199,400 | — | — |
| 2025-02-12 | $2.74 | $2.74 | 97,900 | — | — |
| 2025-02-11 | $2.70 | $2.70 | 119,200 | — | — |
| 2025-02-10 | $2.76 | $2.76 | 287,700 | — | — |
| 2025-02-07 | $2.81 | $2.81 | 214,200 | — | — |
| 2025-02-06 | $2.87 | $2.87 | 181,800 | — | — |
| 2025-02-05 | $2.95 | $2.95 | 582,600 | — | — |
| 2025-02-04 | $2.86 | $2.86 | 168,700 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 216,800 | — | — |
| 2025-01-31 | $2.89 | $2.89 | 218,500 | — | — |
| 2025-01-30 | $2.94 | $2.94 | 111,700 | — | — |
| 2025-01-29 | $2.86 | $2.86 | 82,600 | — | — |
| 2025-01-28 | $2.86 | $2.86 | 91,300 | — | — |
| 2025-01-27 | $2.88 | $2.88 | 108,700 | — | — |
| 2025-01-24 | $2.95 | $2.95 | 87,100 | — | — |
| 2025-01-23 | $2.97 | $2.97 | 110,500 | — | — |
| 2025-01-22 | $2.99 | $2.99 | 131,800 | — | — |
| 2025-01-21 | $3.01 | $3.01 | 214,700 | — | — |
| 2025-01-17 | $2.92 | $2.92 | 108,700 | — | — |
| 2025-01-16 | $2.92 | $2.92 | 123,100 | — | — |
| 2025-01-15 | $2.97 | $2.97 | 259,300 | — | — |
| 2025-01-14 | $2.84 | $2.84 | 342,700 | — | — |
| 2025-01-13 | $2.93 | $2.93 | 164,900 | — | — |
| 2025-01-10 | $2.97 | $2.97 | 177,000 | — | — |
| 2025-01-08 | $3.03 | $3.03 | 300,700 | — | — |
| 2025-01-07 | $3.12 | $3.12 | 193,800 | — | — |
| 2025-01-06 | $3.20 | $3.20 | 296,800 | — | — |
| 2025-01-03 | $3.34 | $3.34 | 497,900 | — | — |
| 2025-01-02 | $3.32 | $3.32 | 702,700 | — | — |