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
- 2000-10-05 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 | $3.07 | $3.63 | 122,700 | — | — |
| 2025-12-30 | $2.96 | $3.50 | 148,100 | — | — |
| 2025-12-29 | $2.99 | $3.54 | 479,200 | — | — |
| 2025-12-26 | $3.09 | $3.65 | 420,000 | — | — |
| 2025-12-24 | $3.35 | $3.96 | 2,883,600 | — | — |
| 2025-12-23 | $3.49 | $4.13 | 1,692,600 | — | — |
| 2025-12-22 | $2.96 | $3.50 | 72,200 | — | — |
| 2025-12-19 | $2.96 | $3.50 | 59,200 | — | — |
| 2025-12-18 | $2.93 | $3.46 | 46,900 | — | — |
| 2025-12-17 | $2.83 | $3.35 | 19,400 | — | — |
| 2025-12-16 | $2.86 | $3.38 | 12,700 | — | — |
| 2025-12-15 | $2.88 | $3.41 | 19,100 | — | — |
| 2025-12-12 | $2.97 | $3.51 | 23,200 | — | — |
| 2025-12-11 | $3.04 | $3.59 | 41,400 | — | — |
| 2025-12-10 | $3.00 | $3.55 | 28,900 | — | — |
| 2025-12-09 | $3.00 | $3.55 | 24,400 | — | — |
| 2025-12-08 | $3.00 | $3.55 | 21,500 | — | — |
| 2025-12-05 | $2.98 | $3.52 | 7,800 | — | — |
| 2025-12-04 | $2.98 | $3.52 | 21,500 | — | — |
| 2025-12-03 | $2.92 | $3.45 | 22,300 | — | — |
| 2025-12-02 | $2.90 | $3.43 | 45,000 | — | — |
| 2025-12-01 | $2.92 | $3.45 | 41,100 | — | — |
| 2025-11-28 | $2.99 | $3.54 | 9,500 | — | — |
| 2025-11-26 | $2.95 | $3.49 | 29,900 | — | — |
| 2025-11-25 | $2.94 | $3.48 | 5,900 | — | — |
| 2025-11-24 | $2.85 | $3.37 | 17,400 | — | — |
| 2025-11-21 | $2.80 | $3.31 | 61,200 | — | — |
| 2025-11-20 | $2.83 | $3.35 | 35,700 | — | — |
| 2025-11-19 | $2.87 | $3.39 | 20,100 | — | — |
| 2025-11-18 | $2.91 | $3.44 | 11,700 | — | — |
| 2025-11-17 | $2.91 | $3.44 | 42,400 | — | — |
| 2025-11-14 | $2.92 | $3.45 | 39,700 | — | — |
| 2025-11-13 | $2.98 | $3.52 | 13,600 | — | — |
| 2025-11-12 | $3.07 | $3.63 | 13,700 | — | — |
| 2025-11-11 | $3.07 | $3.63 | 9,700 | — | — |
| 2025-11-10 | $3.11 | $3.68 | 37,700 | — | — |
| 2025-11-07 | $3.01 | $3.56 | 18,800 | — | — |
| 2025-11-06 | $2.96 | $3.50 | 26,100 | — | — |
| 2025-11-05 | $3.09 | $3.65 | 51,500 | — | — |
| 2025-11-04 | $3.08 | $3.64 | 56,200 | — | — |
| 2025-11-03 | $3.22 | $3.81 | 15,300 | — | — |
| 2025-10-31 | $3.27 | $3.87 | 50,300 | — | — |
| 2025-10-30 | $3.29 | $3.89 | 71,400 | — | — |
| 2025-10-29 | $3.26 | $3.85 | 47,100 | — | — |
| 2025-10-28 | $3.28 | $3.88 | 7,300 | — | — |
| 2025-10-27 | $3.28 | $3.88 | 27,600 | — | — |
| 2025-10-24 | $3.34 | $3.95 | 44,700 | — | — |
| 2025-10-23 | $3.32 | $3.93 | 37,500 | — | — |
| 2025-10-22 | $3.18 | $3.76 | 30,500 | — | — |
| 2025-10-21 | $3.22 | $3.81 | 37,100 | — | — |
| 2025-10-20 | $3.22 | $3.81 | 49,000 | — | — |
| 2025-10-17 | $3.22 | $3.81 | 25,400 | — | — |
| 2025-10-16 | $3.23 | $3.82 | 29,600 | — | — |
| 2025-10-15 | $3.26 | $3.85 | 49,100 | — | — |
| 2025-10-14 | $3.30 | $3.90 | 93,500 | — | — |
| 2025-10-13 | $3.26 | $3.85 | 66,100 | — | — |
| 2025-10-10 | $3.16 | $3.74 | 94,700 | — | — |
| 2025-10-09 | $3.24 | $3.83 | 38,800 | — | — |
| 2025-10-08 | $3.27 | $3.87 | 62,200 | — | — |
| 2025-10-07 | $3.13 | $3.70 | 30,400 | — | — |
| 2025-10-06 | $3.22 | $3.81 | 47,700 | — | — |
| 2025-10-03 | $3.12 | $3.69 | 76,000 | — | — |
| 2025-10-02 | $3.05 | $3.61 | 45,000 | — | — |
| 2025-10-01 | $3.11 | $3.68 | 48,200 | — | — |
| 2025-09-30 | $3.13 | $3.70 | 19,900 | — | — |
| 2025-09-29 | $3.12 | $3.69 | 21,600 | — | — |
| 2025-09-26 | $3.12 | $3.69 | 34,600 | — | — |
| 2025-09-25 | $3.11 | $3.68 | 40,100 | — | — |
| 2025-09-24 | $3.06 | $3.62 | 23,300 | — | — |
| 2025-09-23 | $3.10 | $3.67 | 71,600 | — | — |
| 2025-09-22 | $3.09 | $3.65 | 55,600 | — | — |
| 2025-09-19 | $3.08 | $3.64 | 42,000 | — | — |
| 2025-09-18 | $3.15 | $3.72 | 44,100 | — | — |
| 2025-09-17 | $3.10 | $3.67 | 42,400 | — | — |
| 2025-09-16 | $3.19 | $3.77 | 17,000 | — | — |
| 2025-09-15 | $3.19 | $3.77 | 42,500 | — | — |
| 2025-09-12 | $3.29 | $3.89 | 94,100 | — | — |
| 2025-09-11 | $3.27 | $3.87 | 34,000 | — | — |
| 2025-09-10 | $3.22 | $3.81 | 54,400 | — | — |
| 2025-09-09 | $3.27 | $3.87 | 29,200 | — | — |
| 2025-09-08 | $3.20 | $3.78 | 12,000 | — | — |
| 2025-09-05 | $3.18 | $3.76 | 16,300 | — | — |
| 2025-09-04 | $3.25 | $3.84 | 157,300 | — | — |
| 2025-09-03 | $3.24 | $3.83 | 221,500 | — | — |
| 2025-09-02 | $3.18 | $3.76 | 17,200 | — | — |
| 2025-08-29 | $3.18 | $3.76 | 24,500 | — | — |
| 2025-08-28 | $3.25 | $3.84 | 60,500 | — | — |
| 2025-08-27 | $3.16 | $3.74 | 19,000 | — | — |
| 2025-08-26 | $3.16 | $3.74 | 35,700 | — | — |
| 2025-08-25 | $3.14 | $3.71 | 26,500 | — | — |
| 2025-08-22 | $3.11 | $3.68 | 27,600 | — | — |
| 2025-08-21 | $3.04 | $3.59 | 16,200 | — | — |
| 2025-08-20 | $3.02 | $3.57 | 37,900 | — | — |
| 2025-08-19 | $3.02 | $3.57 | 50,100 | — | — |
| 2025-08-18 | $3.06 | $3.62 | 36,000 | — | — |
| 2025-08-15 | $2.92 | $3.45 | 114,000 | — | — |
| 2025-08-14 | $2.90 | $3.43 | 357,300 | — | — |
| 2025-08-13 | $3.37 | $3.98 | 74,700 | — | — |
| 2025-08-12 | $3.38 | $4.00 | 42,900 | — | — |
| 2025-08-11 | $3.33 | $3.94 | 42,300 | — | — |
| 2025-08-08 | $3.33 | $3.94 | 51,600 | — | — |
| 2025-08-07 | $3.39 | $4.01 | 72,500 | — | — |
| 2025-08-06 | $3.39 | $4.01 | 62,900 | — | — |
| 2025-08-05 | $3.40 | $4.02 | 48,000 | — | — |
| 2025-08-04 | $3.43 | $4.06 | 50,200 | — | — |
| 2025-08-01 | $3.40 | $4.02 | 28,100 | — | — |
| 2025-07-31 | $3.46 | $4.09 | 144,100 | — | — |
| 2025-07-30 | $3.40 | $4.02 | 46,600 | — | — |
| 2025-07-29 | $3.44 | $4.07 | 142,900 | — | — |
| 2025-07-28 | $3.49 | $4.13 | 78,300 | — | — |
| 2025-07-25 | $3.52 | $4.16 | 111,200 | — | — |
| 2025-07-24 | $3.46 | $4.09 | 51,800 | — | — |
| 2025-07-23 | $3.50 | $4.14 | 53,300 | — | — |
| 2025-07-22 | $3.44 | $4.07 | 104,300 | — | — |
| 2025-07-21 | $3.50 | $4.14 | 128,100 | — | — |
| 2025-07-18 | $3.50 | $4.14 | 140,600 | — | — |
| 2025-07-17 | $3.51 | $4.15 | 113,900 | — | — |
| 2025-07-16 | $3.53 | $4.17 | 254,700 | — | — |
| 2025-07-15 | $3.36 | $3.97 | 314,200 | — | — |
| 2025-07-14 | $3.52 | $4.16 | 301,200 | — | — |
| 2025-07-11 | $3.60 | $4.26 | 912,300 | — | — |
| 2025-07-10 | $3.78 | $4.47 | 28,380,500 | — | — |
| 2025-07-09 | $3.29 | $3.89 | 19,800 | — | — |
| 2025-07-08 | $3.27 | $3.87 | 82,100 | — | — |
| 2025-07-07 | $3.25 | $3.84 | 32,500 | — | — |
| 2025-07-03 | $3.27 | $3.87 | 10,100 | — | — |
| 2025-07-02 | $3.34 | $3.95 | 32,200 | — | — |
| 2025-07-01 | $3.35 | $3.96 | 25,000 | — | — |
| 2025-06-30 | $3.36 | $3.97 | 50,800 | — | — |
| 2025-06-27 | $3.37 | $3.98 | 38,400 | — | — |
| 2025-06-26 | $3.37 | $3.98 | 76,600 | — | — |
| 2025-06-25 | $3.35 | $3.96 | 21,200 | — | — |
| 2025-06-24 | $3.37 | $3.98 | 40,600 | — | — |
| 2025-06-23 | $3.36 | $3.97 | 76,700 | — | — |
| 2025-06-20 | $3.45 | $4.08 | 29,900 | — | — |
| 2025-06-18 | $3.45 | $4.08 | 39,800 | — | — |
| 2025-06-17 | $3.57 | $4.22 | 61,400 | — | — |
| 2025-06-16 | $3.34 | $3.95 | 46,700 | — | — |
| 2025-06-13 | $3.41 | $4.03 | 32,900 | — | — |
| 2025-06-12 | $3.54 | $4.19 | 42,200 | — | — |
| 2025-06-11 | $3.47 | $4.10 | 115,700 | — | — |
| 2025-06-10 | $3.56 | $4.21 | 46,300 | — | — |
| 2025-06-09 | $3.55 | $4.20 | 69,800 | — | — |
| 2025-06-06 | $3.38 | $4.00 | 14,300 | — | — |
| 2025-06-05 | $3.44 | $4.07 | 11,700 | — | — |
| 2025-06-04 | $3.44 | $4.07 | 10,400 | — | — |
| 2025-06-03 | $3.40 | $4.02 | 9,200 | — | — |
| 2025-06-02 | $3.48 | $4.11 | 6,800 | — | — |
| 2025-05-30 | $3.50 | $4.14 | 12,400 | — | — |
| 2025-05-29 | $3.49 | $4.13 | 15,200 | — | — |
| 2025-05-28 | $3.57 | $4.22 | 30,300 | — | — |
| 2025-05-27 | $3.55 | $4.20 | 36,000 | — | — |
| 2025-05-23 | $3.58 | $4.23 | 21,100 | — | — |
| 2025-05-22 | $3.49 | $4.13 | 42,600 | — | — |
| 2025-05-21 | $3.42 | $4.04 | 27,000 | — | — |
| 2025-05-20 | $3.24 | $3.83 | 16,800 | — | — |
| 2025-05-19 | $3.30 | $3.90 | 10,000 | — | — |
| 2025-05-16 | $3.33 | $3.94 | 26,900 | — | — |
| 2025-05-15 | $3.23 | $3.82 | 125,600 | — | — |
| 2025-05-14 | $3.50 | $4.14 | 65,800 | — | — |
| 2025-05-13 | $3.59 | $4.24 | 10,900 | — | — |
| 2025-05-12 | $3.58 | $4.23 | 6,400 | — | — |
| 2025-05-09 | $3.50 | $4.14 | 5,900 | — | — |
| 2025-05-08 | $3.55 | $4.20 | 6,900 | — | — |
| 2025-05-07 | $3.59 | $4.24 | 2,300 | — | — |
| 2025-05-06 | $3.43 | $4.06 | 18,600 | — | — |
| 2025-05-05 | $3.70 | $4.37 | 9,700 | — | — |
| 2025-05-02 | $3.62 | $4.28 | 12,400 | — | — |
| 2025-05-01 | $3.64 | $4.30 | 5,400 | — | — |
| 2025-04-30 | $3.54 | $4.19 | 5,800 | — | — |
| 2025-04-29 | $3.63 | $4.29 | 10,200 | — | — |
| 2025-04-28 | $3.50 | $4.14 | 12,500 | — | — |
| 2025-04-25 | $3.40 | $4.02 | 8,300 | — | — |
| 2025-04-24 | $3.34 | $3.95 | 6,700 | — | — |
| 2025-04-23 | $3.24 | $3.83 | 17,400 | — | — |
| 2025-04-22 | $3.12 | $3.69 | 6,300 | — | — |
| 2025-04-21 | $3.05 | $3.61 | 6,000 | — | — |
| 2025-04-17 | $3.16 | $3.74 | 5,900 | — | — |
| 2025-04-16 | $3.16 | $3.74 | 17,200 | — | — |
| 2025-04-15 | $3.25 | $3.84 | 5,100 | — | — |
| 2025-04-14 | $3.29 | $3.89 | 10,600 | — | — |
| 2025-04-11 | $3.17 | $3.75 | 2,700 | — | — |
| 2025-04-10 | $3.19 | $3.77 | 18,100 | — | — |
| 2025-04-09 | $3.30 | $3.90 | 12,600 | — | — |
| 2025-04-08 | $3.16 | $3.74 | 10,500 | — | — |
| 2025-04-07 | $3.15 | $3.72 | 17,100 | — | — |
| 2025-04-04 | $3.17 | $3.75 | 28,300 | — | — |
| 2025-04-03 | $3.40 | $4.02 | 15,500 | — | — |
| 2025-04-02 | $3.50 | $4.14 | 8,200 | — | — |
| 2025-04-01 | $3.42 | $4.04 | 11,200 | — | — |
| 2025-03-31 | $3.48 | $4.11 | 21,900 | — | — |
| 2025-03-28 | $3.59 | $4.24 | 17,500 | — | — |
| 2025-03-27 | $3.81 | $4.50 | 8,900 | — | — |
| 2025-03-26 | $3.72 | $4.40 | 19,600 | — | — |
| 2025-03-25 | $3.84 | $4.54 | 13,200 | — | — |
| 2025-03-24 | $3.86 | $4.56 | 13,500 | — | — |
| 2025-03-21 | $3.99 | $4.72 | 13,700 | — | — |
| 2025-03-20 | $3.94 | $4.66 | 13,900 | — | — |
| 2025-03-19 | $3.89 | $4.60 | 21,700 | — | — |
| 2025-03-18 | $3.95 | $4.67 | 14,400 | — | — |
| 2025-03-17 | $3.96 | $4.68 | 16,400 | — | — |
| 2025-03-14 | $3.99 | $4.72 | 35,500 | — | — |
| 2025-03-13 | $3.99 | $4.72 | 21,400 | — | — |
| 2025-03-12 | $4.01 | $4.74 | 24,700 | — | — |
| 2025-03-11 | $3.98 | $4.71 | 27,900 | — | — |
| 2025-03-10 | $3.86 | $4.56 | 22,800 | — | — |
| 2025-03-07 | $3.98 | $4.71 | 18,600 | — | — |
| 2025-03-06 | $4.00 | $4.73 | 39,700 | — | — |
| 2025-03-05 | $4.00 | $4.73 | 47,500 | — | — |
| 2025-03-04 | $3.65 | $4.32 | 48,100 | — | — |
| 2025-03-03 | $3.77 | $4.46 | 34,300 | — | — |
| 2025-02-28 | $4.11 | $4.86 | 66,300 | — | — |
| 2025-02-27 | $4.11 | $4.86 | 80,100 | — | — |
| 2025-02-26 | $3.83 | $4.53 | 49,900 | — | — |
| 2025-02-25 | $3.52 | $4.16 | 49,600 | — | — |
| 2025-02-24 | $3.75 | $4.43 | 20,800 | — | — |
| 2025-02-21 | $3.90 | $4.61 | 67,700 | — | — |
| 2025-02-20 | $3.95 | $4.67 | 38,100 | — | — |
| 2025-02-19 | $4.02 | $4.75 | 17,000 | — | — |
| 2025-02-18 | $4.03 | $4.77 | 52,800 | — | — |
| 2025-02-14 | $4.14 | $4.90 | 17,200 | — | — |
| 2025-02-13 | $4.23 | $5.00 | 10,500 | — | — |
| 2025-02-12 | $4.24 | $5.01 | 8,100 | — | — |
| 2025-02-11 | $4.23 | $5.00 | 11,600 | — | — |
| 2025-02-10 | $4.23 | $5.00 | 23,700 | — | — |
| 2025-02-07 | $4.23 | $5.00 | 9,300 | — | — |
| 2025-02-06 | $4.30 | $5.08 | 25,800 | — | — |
| 2025-02-05 | $4.32 | $5.11 | 20,900 | — | — |
| 2025-02-04 | $4.32 | $5.11 | 17,400 | — | — |
| 2025-02-03 | $4.25 | $5.03 | 23,200 | — | — |
| 2025-01-31 | $4.36 | $5.16 | 59,100 | — | — |
| 2025-01-30 | $4.29 | $5.07 | 20,300 | — | — |
| 2025-01-29 | $4.22 | $4.99 | 24,000 | — | — |
| 2025-01-28 | $4.23 | $5.00 | 23,900 | — | — |
| 2025-01-27 | $4.24 | $5.01 | 52,100 | — | — |
| 2025-01-24 | $4.42 | $5.23 | 35,000 | — | — |
| 2025-01-23 | $4.40 | $5.20 | 35,600 | — | — |
| 2025-01-22 | $4.35 | $5.14 | 31,400 | — | — |
| 2025-01-21 | $4.33 | $5.12 | 91,500 | — | — |
| 2025-01-17 | $4.48 | $5.30 | 76,400 | — | — |
| 2025-01-16 | $4.39 | $5.19 | 37,400 | — | — |
| 2025-01-15 | $4.30 | $5.08 | 32,100 | — | — |
| 2025-01-14 | $4.29 | $5.07 | 40,100 | — | — |
| 2025-01-13 | $4.28 | $5.06 | 66,500 | — | — |
| 2025-01-10 | $4.29 | $5.07 | 82,900 | — | — |
| 2025-01-08 | $4.37 | $5.17 | 318,600 | — | — |
| 2025-01-07 | $4.30 | $5.08 | 48,600 | — | — |
| 2025-01-06 | $4.30 | $5.08 | 64,800 | — | — |
| 2025-01-03 | $4.31 | $5.10 | 51,300 | — | — |
| 2025-01-02 | $4.26 | $5.04 | 52,300 | — | — |