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
- 2000-02-08 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 | $3.14 | $3.14 | 402,600 | — | — |
| 2025-12-30 | $3.12 | $3.12 | 809,700 | — | — |
| 2025-12-29 | $3.19 | $3.19 | 667,600 | — | — |
| 2025-12-26 | $3.31 | $3.31 | 733,400 | — | — |
| 2025-12-24 | $3.35 | $3.35 | 394,100 | — | — |
| 2025-12-23 | $3.31 | $3.31 | 630,100 | — | — |
| 2025-12-22 | $3.51 | $3.51 | 512,300 | — | — |
| 2025-12-19 | $3.44 | $3.44 | 2,838,800 | — | — |
| 2025-12-18 | $3.51 | $3.51 | 338,900 | — | — |
| 2025-12-17 | $3.59 | $3.59 | 236,100 | — | — |
| 2025-12-16 | $3.72 | $3.72 | 381,100 | — | — |
| 2025-12-15 | $3.71 | $3.71 | 604,300 | — | — |
| 2025-12-12 | $3.79 | $3.79 | 836,700 | — | — |
| 2025-12-11 | $4.08 | $4.08 | 246,500 | — | — |
| 2025-12-10 | $4.09 | $4.09 | 494,100 | — | — |
| 2025-12-09 | $3.92 | $3.92 | 479,000 | — | — |
| 2025-12-08 | $4.03 | $4.03 | 490,600 | — | — |
| 2025-12-05 | $3.93 | $3.93 | 872,800 | — | — |
| 2025-12-04 | $4.06 | $4.06 | 516,600 | — | — |
| 2025-12-03 | $4.17 | $4.17 | 389,800 | — | — |
| 2025-12-02 | $4.17 | $4.17 | 461,900 | — | — |
| 2025-12-01 | $4.32 | $4.32 | 599,400 | — | — |
| 2025-11-28 | $4.56 | $4.56 | 186,200 | — | — |
| 2025-11-26 | $4.55 | $4.55 | 549,300 | — | — |
| 2025-11-25 | $4.38 | $4.38 | 387,000 | — | — |
| 2025-11-24 | $4.29 | $4.29 | 488,400 | — | — |
| 2025-11-21 | $4.22 | $4.22 | 374,200 | — | — |
| 2025-11-20 | $4.29 | $4.29 | 373,000 | — | — |
| 2025-11-19 | $4.20 | $4.20 | 267,900 | — | — |
| 2025-11-18 | $4.23 | $4.23 | 405,000 | — | — |
| 2025-11-17 | $4.32 | $4.32 | 490,300 | — | — |
| 2025-11-14 | $4.34 | $4.34 | 366,400 | — | — |
| 2025-11-13 | $4.33 | $4.33 | 435,000 | — | — |
| 2025-11-12 | $4.43 | $4.43 | 722,700 | — | — |
| 2025-11-11 | $4.27 | $4.27 | 658,500 | — | — |
| 2025-11-10 | $4.21 | $4.21 | 1,237,500 | — | — |
| 2025-11-07 | $3.98 | $3.98 | 437,300 | — | — |
| 2025-11-06 | $3.84 | $3.84 | 419,600 | — | — |
| 2025-11-05 | $3.69 | $3.69 | 333,200 | — | — |
| 2025-11-04 | $3.73 | $3.73 | 505,300 | — | — |
| 2025-11-03 | $3.97 | $3.97 | 552,100 | — | — |
| 2025-10-31 | $3.97 | $3.97 | 469,300 | — | — |
| 2025-10-30 | $3.81 | $3.81 | 260,900 | — | — |
| 2025-10-29 | $3.85 | $3.85 | 669,600 | — | — |
| 2025-10-28 | $4.04 | $4.04 | 191,000 | — | — |
| 2025-10-27 | $4.15 | $4.15 | 196,300 | — | — |
| 2025-10-24 | $4.14 | $4.14 | 401,300 | — | — |
| 2025-10-23 | $4.18 | $4.18 | 540,000 | — | — |
| 2025-10-22 | $4.05 | $4.05 | 563,400 | — | — |
| 2025-10-21 | $4.29 | $4.29 | 479,900 | — | — |
| 2025-10-20 | $4.42 | $4.42 | 928,100 | — | — |
| 2025-10-17 | $3.88 | $3.88 | 551,800 | — | — |
| 2025-10-16 | $3.99 | $3.99 | 523,300 | — | — |
| 2025-10-15 | $3.98 | $3.98 | 391,700 | — | — |
| 2025-10-14 | $3.97 | $3.97 | 356,100 | — | — |
| 2025-10-13 | $4.05 | $4.05 | 384,100 | — | — |
| 2025-10-10 | $3.97 | $3.97 | 327,100 | — | — |
| 2025-10-09 | $4.25 | $4.25 | 449,500 | — | — |
| 2025-10-08 | $4.17 | $4.17 | 351,600 | — | — |
| 2025-10-07 | $4.25 | $4.25 | 592,800 | — | — |
| 2025-10-06 | $4.15 | $4.15 | 406,100 | — | — |
| 2025-10-03 | $4.14 | $4.14 | 826,700 | — | — |
| 2025-10-02 | $3.94 | $3.94 | 289,000 | — | — |
| 2025-10-01 | $3.90 | $3.90 | 296,300 | — | — |
| 2025-09-30 | $3.85 | $3.85 | 439,600 | — | — |
| 2025-09-29 | $3.98 | $3.98 | 336,900 | — | — |
| 2025-09-26 | $3.95 | $3.95 | 494,600 | — | — |
| 2025-09-25 | $3.90 | $3.90 | 853,100 | — | — |
| 2025-09-24 | $4.27 | $4.27 | 394,600 | — | — |
| 2025-09-23 | $4.44 | $4.44 | 424,000 | — | — |
| 2025-09-22 | $4.60 | $4.60 | 612,700 | — | — |
| 2025-09-19 | $4.38 | $4.38 | 609,700 | — | — |
| 2025-09-18 | $4.55 | $4.55 | 527,500 | — | — |
| 2025-09-17 | $4.55 | $4.55 | 381,500 | — | — |
| 2025-09-16 | $4.47 | $4.47 | 187,400 | — | — |
| 2025-09-15 | $4.45 | $4.45 | 239,500 | — | — |
| 2025-09-12 | $4.48 | $4.48 | 354,800 | — | — |
| 2025-09-11 | $4.74 | $4.74 | 277,300 | — | — |
| 2025-09-10 | $4.83 | $4.83 | 814,600 | — | — |
| 2025-09-09 | $5.07 | $5.07 | 1,044,500 | — | — |
| 2025-09-08 | $4.26 | $4.26 | 267,200 | — | — |
| 2025-09-05 | $4.33 | $4.33 | 334,300 | — | — |
| 2025-09-04 | $4.29 | $4.29 | 308,000 | — | — |
| 2025-09-03 | $4.26 | $4.26 | 344,600 | — | — |
| 2025-09-02 | $4.16 | $4.16 | 402,500 | — | — |
| 2025-08-29 | $4.18 | $4.18 | 317,100 | — | — |
| 2025-08-28 | $4.25 | $4.25 | 486,700 | — | — |
| 2025-08-27 | $4.54 | $4.54 | 245,800 | — | — |
| 2025-08-26 | $4.63 | $4.63 | 507,000 | — | — |
| 2025-08-25 | $4.39 | $4.39 | 292,700 | — | — |
| 2025-08-22 | $4.52 | $4.52 | 392,200 | — | — |
| 2025-08-21 | $4.57 | $4.57 | 358,500 | — | — |
| 2025-08-20 | $4.51 | $4.51 | 298,700 | — | — |
| 2025-08-19 | $4.53 | $4.53 | 345,500 | — | — |
| 2025-08-18 | $4.53 | $4.53 | 247,800 | — | — |
| 2025-08-15 | $4.63 | $4.63 | 455,400 | — | — |
| 2025-08-14 | $4.55 | $4.55 | 542,100 | — | — |
| 2025-08-13 | $4.54 | $4.54 | 735,400 | — | — |
| 2025-08-12 | $4.81 | $4.81 | 949,600 | — | — |
| 2025-08-11 | $4.27 | $4.27 | 1,008,000 | — | — |
| 2025-08-08 | $4.80 | $4.80 | 608,800 | — | — |
| 2025-08-07 | $4.76 | $4.76 | 626,700 | — | — |
| 2025-08-06 | $4.76 | $4.76 | 777,900 | — | — |
| 2025-08-05 | $5.29 | $5.29 | 527,700 | — | — |
| 2025-08-04 | $5.40 | $5.40 | 347,900 | — | — |
| 2025-08-01 | $5.36 | $5.36 | 269,100 | — | — |
| 2025-07-31 | $5.52 | $5.52 | 671,400 | — | — |
| 2025-07-30 | $5.90 | $5.90 | 470,000 | — | — |
| 2025-07-29 | $5.88 | $5.88 | 873,400 | — | — |
| 2025-07-28 | $6.35 | $6.35 | 1,227,500 | — | — |
| 2025-07-25 | $5.96 | $5.96 | 943,300 | — | — |
| 2025-07-24 | $6.04 | $6.04 | 503,000 | — | — |
| 2025-07-23 | $6.07 | $6.07 | 687,100 | — | — |
| 2025-07-22 | $6.12 | $6.12 | 1,089,500 | — | — |
| 2025-07-21 | $6.09 | $6.09 | 751,100 | — | — |
| 2025-07-18 | $6.15 | $6.15 | 1,082,900 | — | — |
| 2025-07-17 | $6.72 | $6.72 | 1,073,000 | — | — |
| 2025-07-16 | $6.36 | $6.36 | 620,900 | — | — |
| 2025-07-15 | $6.22 | $6.22 | 1,267,400 | — | — |
| 2025-07-14 | $6.83 | $6.83 | 1,617,100 | — | — |
| 2025-07-11 | $7.06 | $7.06 | 6,840,300 | — | — |
| 2025-07-10 | $5.92 | $5.92 | 1,590,000 | — | — |
| 2025-07-09 | $5.18 | $5.18 | 904,600 | — | — |
| 2025-07-08 | $4.86 | $4.86 | 1,036,800 | — | — |
| 2025-07-07 | $5.18 | $5.18 | 2,131,700 | — | — |
| 2025-07-03 | $6.07 | $6.07 | 1,273,100 | — | — |
| 2025-07-02 | $5.51 | $5.51 | 1,118,900 | — | — |
| 2025-07-01 | $4.84 | $4.84 | 1,090,500 | — | — |
| 2025-06-30 | $4.57 | $4.57 | 677,300 | — | — |
| 2025-06-27 | $4.76 | $4.76 | 3,866,200 | — | — |
| 2025-06-26 | $4.91 | $4.91 | 858,700 | — | — |
| 2025-06-25 | $4.93 | $4.93 | 677,200 | — | — |
| 2025-06-24 | $5.00 | $5.00 | 823,400 | — | — |
| 2025-06-23 | $4.80 | $4.80 | 750,300 | — | — |
| 2025-06-20 | $4.78 | $4.78 | 1,477,900 | — | — |
| 2025-06-18 | $4.47 | $4.47 | 615,700 | — | — |
| 2025-06-17 | $4.78 | $4.78 | 645,700 | — | — |
| 2025-06-16 | $5.14 | $5.14 | 605,900 | — | — |
| 2025-06-13 | $4.70 | $4.70 | 402,100 | — | — |
| 2025-06-12 | $4.82 | $4.82 | 688,900 | — | — |
| 2025-06-11 | $5.16 | $5.16 | 1,478,300 | — | — |
| 2025-06-10 | $5.37 | $5.37 | 1,279,700 | — | — |
| 2025-06-09 | $5.55 | $5.55 | 983,500 | — | — |
| 2025-06-06 | $5.95 | $5.95 | 2,535,700 | — | — |
| 2025-06-05 | $5.16 | $5.16 | 1,342,200 | — | — |
| 2025-06-04 | $5.63 | $5.63 | 3,843,600 | — | — |
| 2025-06-03 | $5.00 | $5.00 | 9,933,500 | — | — |
| 2025-06-02 | $4.13 | $4.13 | 1,676,300 | — | — |
| 2025-05-30 | $3.43 | $3.43 | 946,800 | — | — |
| 2025-05-29 | $3.20 | $3.20 | 481,600 | — | — |
| 2025-05-28 | $3.02 | $3.02 | 1,256,300 | — | — |
| 2025-05-27 | $3.55 | $3.55 | 831,500 | — | — |
| 2025-05-23 | $3.82 | $3.82 | 423,000 | — | — |
| 2025-05-22 | $3.79 | $3.79 | 628,200 | — | — |
| 2025-05-21 | $3.66 | $3.66 | 581,100 | — | — |
| 2025-05-20 | $3.84 | $3.84 | 612,100 | — | — |
| 2025-05-19 | $3.79 | $3.79 | 1,065,000 | — | — |
| 2025-05-16 | $3.48 | $3.48 | 827,700 | — | — |
| 2025-05-15 | $3.38 | $3.38 | 683,000 | — | — |
| 2025-05-14 | $3.47 | $3.47 | 610,900 | — | — |
| 2025-05-13 | $3.38 | $3.38 | 771,100 | — | — |
| 2025-05-12 | $3.50 | $3.50 | 3,182,200 | — | — |
| 2025-05-09 | $2.91 | $2.91 | 783,000 | — | — |
| 2025-05-08 | $3.04 | $3.04 | 475,800 | — | — |
| 2025-05-07 | $2.95 | $2.95 | 292,000 | — | — |
| 2025-05-06 | $2.97 | $2.97 | 315,500 | — | — |
| 2025-05-05 | $3.09 | $3.09 | 366,000 | — | — |
| 2025-05-02 | $3.11 | $3.11 | 905,200 | — | — |
| 2025-05-01 | $2.86 | $2.86 | 398,600 | — | — |
| 2025-04-30 | $2.89 | $2.89 | 543,300 | — | — |
| 2025-04-29 | $3.05 | $3.05 | 667,100 | — | — |
| 2025-04-28 | $3.14 | $3.14 | 1,371,400 | — | — |
| 2025-04-25 | $2.70 | $2.70 | 651,600 | — | — |
| 2025-04-24 | $2.82 | $2.82 | 739,900 | — | — |
| 2025-04-23 | $2.85 | $2.85 | 1,573,700 | — | — |
| 2025-04-22 | $2.87 | $2.87 | 4,555,300 | — | — |
| 2025-04-21 | $2.31 | $2.31 | 1,193,600 | — | — |
| 2025-04-17 | $2.08 | $2.08 | 705,400 | — | — |
| 2025-04-16 | $1.65 | $1.65 | 262,500 | — | — |
| 2025-04-15 | $1.69 | $1.69 | 293,200 | — | — |
| 2025-04-14 | $1.78 | $1.78 | 449,700 | — | — |
| 2025-04-11 | $1.70 | $1.70 | 356,600 | — | — |
| 2025-04-10 | $1.62 | $1.62 | 254,400 | — | — |
| 2025-04-09 | $1.73 | $1.73 | 372,300 | — | — |
| 2025-04-08 | $1.70 | $1.70 | 364,700 | — | — |
| 2025-04-07 | $1.84 | $1.84 | 567,300 | — | — |
| 2025-04-04 | $1.56 | $1.56 | 446,000 | — | — |
| 2025-04-03 | $1.60 | $1.60 | 569,600 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 275,500 | — | — |
| 2025-04-01 | $1.60 | $1.60 | 383,300 | — | — |
| 2025-03-31 | $1.51 | $1.51 | 633,100 | — | — |
| 2025-03-28 | $1.60 | $1.60 | 361,500 | — | — |
| 2025-03-27 | $1.66 | $1.66 | 481,500 | — | — |
| 2025-03-26 | $1.67 | $1.67 | 366,000 | — | — |
| 2025-03-25 | $1.67 | $1.67 | 426,100 | — | — |
| 2025-03-24 | $1.64 | $1.64 | 474,000 | — | — |
| 2025-03-21 | $1.61 | $1.61 | 733,900 | — | — |
| 2025-03-20 | $1.67 | $1.67 | 479,700 | — | — |
| 2025-03-19 | $1.73 | $1.73 | 450,300 | — | — |
| 2025-03-18 | $1.73 | $1.73 | 573,200 | — | — |
| 2025-03-17 | $1.78 | $1.78 | 519,600 | — | — |
| 2025-03-14 | $1.86 | $1.86 | 940,300 | — | — |
| 2025-03-13 | $1.68 | $1.68 | 589,300 | — | — |
| 2025-03-12 | $1.87 | $1.87 | 439,000 | — | — |
| 2025-03-11 | $2.05 | $2.05 | 749,500 | — | — |
| 2025-03-10 | $2.15 | $2.15 | 385,400 | — | — |
| 2025-03-07 | $2.35 | $2.35 | 290,600 | — | — |
| 2025-03-06 | $2.35 | $2.35 | 292,100 | — | — |
| 2025-03-05 | $2.41 | $2.41 | 505,300 | — | — |
| 2025-03-04 | $2.58 | $2.58 | 307,800 | — | — |
| 2025-03-03 | $2.54 | $2.54 | 398,500 | — | — |
| 2025-02-28 | $2.85 | $2.85 | 435,600 | — | — |
| 2025-02-27 | $2.86 | $2.86 | 544,200 | — | — |
| 2025-02-26 | $3.13 | $3.13 | 419,300 | — | — |
| 2025-02-25 | $3.09 | $3.09 | 391,300 | — | — |
| 2025-02-24 | $3.16 | $3.16 | 294,300 | — | — |
| 2025-02-21 | $3.32 | $3.32 | 227,100 | — | — |
| 2025-02-20 | $3.45 | $3.45 | 193,600 | — | — |
| 2025-02-19 | $3.48 | $3.48 | 331,100 | — | — |
| 2025-02-18 | $3.52 | $3.52 | 183,200 | — | — |
| 2025-02-14 | $3.51 | $3.51 | 256,700 | — | — |
| 2025-02-13 | $3.50 | $3.50 | 207,000 | — | — |
| 2025-02-12 | $3.46 | $3.46 | 292,600 | — | — |
| 2025-02-11 | $3.21 | $3.21 | 370,600 | — | — |
| 2025-02-10 | $3.23 | $3.23 | 444,700 | — | — |
| 2025-02-07 | $3.50 | $3.50 | 390,700 | — | — |
| 2025-02-06 | $3.74 | $3.74 | 604,000 | — | — |
| 2025-02-05 | $3.90 | $3.90 | 701,300 | — | — |
| 2025-02-04 | $3.50 | $3.50 | 404,300 | — | — |
| 2025-02-03 | $3.51 | $3.51 | 437,900 | — | — |
| 2025-01-31 | $3.80 | $3.80 | 687,800 | — | — |
| 2025-01-30 | $3.54 | $3.54 | 302,000 | — | — |
| 2025-01-29 | $3.61 | $3.61 | 321,600 | — | — |
| 2025-01-28 | $3.56 | $3.56 | 172,900 | — | — |
| 2025-01-27 | $3.60 | $3.60 | 314,600 | — | — |
| 2025-01-24 | $3.57 | $3.57 | 373,100 | — | — |
| 2025-01-23 | $3.76 | $3.76 | 309,000 | — | — |
| 2025-01-22 | $3.66 | $3.66 | 1,121,200 | — | — |
| 2025-01-21 | $3.83 | $3.83 | 808,200 | — | — |
| 2025-01-17 | $3.48 | $3.48 | 378,400 | — | — |
| 2025-01-16 | $3.15 | $3.15 | 151,900 | — | — |
| 2025-01-15 | $3.17 | $3.17 | 272,600 | — | — |
| 2025-01-14 | $3.15 | $3.15 | 300,200 | — | — |
| 2025-01-13 | $3.16 | $3.16 | 159,900 | — | — |
| 2025-01-10 | $3.12 | $3.12 | 294,300 | — | — |
| 2025-01-08 | $3.40 | $3.40 | 375,400 | — | — |
| 2025-01-07 | $3.55 | $3.55 | 595,400 | — | — |
| 2025-01-06 | $3.31 | $3.31 | 442,700 | — | — |
| 2025-01-03 | $3.27 | $3.27 | 509,600 | — | — |
| 2025-01-02 | $3.09 | $3.09 | 456,300 | — | — |