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
- 2012-04-10 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 | $3.75 | $3.75 | 65,400 | — | — |
| 2025-12-30 | $4.00 | $4.00 | 78,380 | — | — |
| 2025-12-29 | $4.05 | $4.05 | 78,080 | — | — |
| 2025-12-26 | $3.75 | $3.75 | 91,940 | — | — |
| 2025-12-24 | $4.00 | $4.00 | 101,200 | — | — |
| 2025-12-23 | $3.85 | $3.85 | 117,020 | — | — |
| 2025-12-22 | $4.05 | $4.05 | 229,140 | — | — |
| 2025-12-19 | $4.15 | $4.15 | 367,340 | — | — |
| 2025-12-18 | $3.50 | $3.50 | 103,380 | — | — |
| 2025-12-17 | $3.30 | $3.30 | 386,380 | — | — |
| 2025-12-16 | $4.45 | $4.45 | 21,880 | — | — |
| 2025-12-15 | $4.40 | $4.40 | 30,100 | — | — |
| 2025-12-12 | $4.45 | $4.45 | 19,680 | — | — |
| 2025-12-11 | $4.55 | $4.55 | 11,260 | — | — |
| 2025-12-10 | $4.65 | $4.65 | 22,740 | — | — |
| 2025-12-09 | $4.75 | $4.75 | 67,660 | — | — |
| 2025-12-08 | $4.55 | $4.55 | 65,800 | — | — |
| 2025-12-05 | $4.40 | $4.40 | 25,160 | — | — |
| 2025-12-04 | $4.30 | $4.30 | 27,760 | — | — |
| 2025-12-03 | $4.40 | $4.40 | 9,440 | — | — |
| 2025-12-02 | $4.35 | $4.35 | 10,840 | — | — |
| 2025-12-01 | $4.40 | $4.40 | 18,220 | — | — |
| 2025-11-28 | $4.45 | $4.45 | 520 | — | — |
| 2025-11-26 | $4.35 | $4.35 | 6,020 | — | — |
| 2025-11-25 | $4.35 | $4.35 | 18,100 | — | — |
| 2025-11-24 | $4.45 | $4.45 | 72,000 | — | — |
| 2025-11-21 | $4.25 | $4.25 | 38,500 | — | — |
| 2025-11-20 | $3.90 | $3.90 | 24,760 | — | — |
| 2025-11-19 | $3.80 | $3.80 | 10,580 | — | — |
| 2025-11-18 | $3.90 | $3.90 | 18,880 | — | — |
| 2025-11-17 | $4.00 | $4.00 | 35,300 | — | — |
| 2025-11-14 | $3.85 | $3.85 | 21,740 | — | — |
| 2025-11-13 | $3.75 | $3.75 | 8,240 | — | — |
| 2025-11-12 | $3.65 | $3.65 | 5,500 | — | — |
| 2025-11-11 | $3.45 | $3.45 | 8,000 | — | — |
| 2025-11-10 | $3.50 | $3.50 | 42,600 | — | — |
| 2025-11-07 | $3.50 | $3.50 | 13,640 | — | — |
| 2025-11-06 | $3.50 | $3.50 | 32,700 | — | — |
| 2025-11-05 | $3.65 | $3.65 | 13,340 | — | — |
| 2025-11-04 | $3.70 | $3.70 | 35,660 | — | — |
| 2025-11-03 | $3.85 | $3.85 | 20,260 | — | — |
| 2025-10-31 | $3.75 | $3.75 | 45,800 | — | — |
| 2025-10-30 | $3.70 | $3.70 | 20,720 | — | — |
| 2025-10-29 | $3.80 | $3.80 | 82,980 | — | — |
| 2025-10-28 | $3.35 | $3.35 | 7,320 | — | — |
| 2025-10-27 | $3.40 | $3.40 | 18,740 | — | — |
| 2025-10-24 | $3.45 | $3.45 | 4,980 | — | — |
| 2025-10-23 | $3.45 | $3.45 | 8,740 | — | — |
| 2025-10-22 | $3.45 | $3.45 | 30,220 | — | — |
| 2025-10-21 | $3.50 | $3.50 | 5,620 | — | — |
| 2025-10-20 | $3.40 | $3.40 | 6,960 | — | — |
| 2025-10-17 | $3.35 | $3.35 | 23,980 | — | — |
| 2025-10-16 | $3.40 | $3.40 | 23,240 | — | — |
| 2025-10-15 | $3.50 | $3.50 | 20,940 | — | — |
| 2025-10-14 | $3.50 | $3.50 | 53,640 | — | — |
| 2025-10-13 | $3.35 | $3.35 | 10,420 | — | — |
| 2025-10-10 | $3.35 | $3.35 | 15,040 | — | — |
| 2025-10-09 | $3.40 | $3.40 | 22,640 | — | — |
| 2025-10-08 | $3.40 | $3.40 | 39,740 | — | — |
| 2025-10-07 | $3.50 | $3.50 | 2,140 | — | — |
| 2025-10-06 | $3.50 | $3.50 | 6,840 | — | — |
| 2025-10-03 | $3.45 | $3.45 | 23,040 | — | — |
| 2025-10-02 | $3.45 | $3.45 | 3,480 | — | — |
| 2025-10-01 | $3.50 | $3.50 | 11,040 | — | — |
| 2025-09-30 | $3.65 | $3.65 | 8,400 | — | — |
| 2025-09-29 | $3.70 | $3.70 | 23,620 | — | — |
| 2025-09-26 | $3.70 | $3.70 | 37,500 | — | — |
| 2025-09-25 | $3.50 | $3.50 | 42,380 | — | — |
| 2025-09-24 | $3.60 | $3.60 | 53,600 | — | — |
| 2025-09-23 | $3.55 | $3.55 | 32,500 | — | — |
| 2025-09-22 | $3.55 | $3.55 | 25,360 | — | — |
| 2025-09-19 | $3.60 | $3.60 | 33,720 | — | — |
| 2025-09-18 | $3.40 | $3.40 | 15,420 | — | — |
| 2025-09-17 | $3.30 | $3.30 | 10,900 | — | — |
| 2025-09-16 | $3.30 | $3.30 | 12,760 | — | — |
| 2025-09-15 | $3.35 | $3.35 | 26,100 | — | — |
| 2025-09-12 | $3.50 | $3.50 | 11,820 | — | — |
| 2025-09-11 | $3.50 | $3.50 | 12,440 | — | — |
| 2025-09-10 | $3.60 | $3.60 | 17,080 | — | — |
| 2025-09-09 | $3.55 | $3.55 | 12,160 | — | — |
| 2025-09-08 | $3.60 | $3.60 | 36,720 | — | — |
| 2025-09-05 | $3.55 | $3.55 | 12,660 | — | — |
| 2025-09-04 | $3.65 | $3.65 | 28,600 | — | — |
| 2025-09-03 | $3.65 | $3.65 | 60,220 | — | — |
| 2025-09-02 | $3.15 | $3.15 | 43,120 | — | — |
| 2025-08-29 | $3.00 | $3.00 | 72,420 | — | — |
| 2025-08-28 | $2.75 | $2.75 | 8,020 | — | — |
| 2025-08-27 | $2.75 | $2.75 | 11,260 | — | — |
| 2025-08-26 | $2.85 | $2.85 | 7,460 | — | — |
| 2025-08-25 | $2.80 | $2.80 | 24,200 | — | — |
| 2025-08-22 | $2.85 | $2.85 | 1,640 | — | — |
| 2025-08-21 | $2.85 | $2.85 | 2,400 | — | — |
| 2025-08-20 | $2.75 | $2.75 | 15,420 | — | — |
| 2025-08-19 | $2.85 | $2.85 | 46,720 | — | — |
| 2025-08-18 | $2.85 | $2.85 | 26,640 | — | — |
| 2025-08-15 | $3.00 | $3.00 | 42,320 | — | — |
| 2025-08-14 | $3.15 | $3.15 | 5,320 | — | — |
| 2025-08-13 | $3.15 | $3.15 | 23,400 | — | — |
| 2025-08-12 | $3.10 | $3.10 | 30,500 | — | — |
| 2025-08-11 | $2.95 | $2.95 | 12,780 | — | — |
| 2025-08-08 | $2.90 | $2.90 | 10,540 | — | — |
| 2025-08-07 | $2.95 | $2.95 | 1,540 | — | — |
| 2025-08-06 | $2.90 | $2.90 | 11,400 | — | — |
| 2025-08-05 | $2.95 | $2.95 | 8,020 | — | — |
| 2025-08-04 | $2.95 | $2.95 | 10,680 | — | — |
| 2025-08-01 | $3.00 | $3.00 | 13,520 | — | — |
| 2025-07-31 | $3.05 | $3.05 | 260 | — | — |
| 2025-07-30 | $3.05 | $3.05 | 10,000 | — | — |
| 2025-07-29 | $3.10 | $3.10 | 1,380 | — | — |
| 2025-07-28 | $3.20 | $3.20 | 6,720 | — | — |
| 2025-07-25 | $3.25 | $3.25 | 19,860 | — | — |
| 2025-07-24 | $3.10 | $3.10 | 49,920 | — | — |
| 2025-07-23 | $3.20 | $3.20 | 1,260 | — | — |
| 2025-07-22 | $3.15 | $3.15 | 35,660 | — | — |
| 2025-07-21 | $3.10 | $3.10 | 12,900 | — | — |
| 2025-07-18 | $3.20 | $3.20 | 5,060 | — | — |
| 2025-07-17 | $3.05 | $3.05 | 3,580 | — | — |
| 2025-07-16 | $3.00 | $3.00 | 39,220 | — | — |
| 2025-07-15 | $3.25 | $3.25 | 10,020 | — | — |
| 2025-07-14 | $3.35 | $3.35 | 29,440 | — | — |
| 2025-07-11 | $3.20 | $3.20 | 8,440 | — | — |
| 2025-07-10 | $3.25 | $3.25 | 1,660 | — | — |
| 2025-07-09 | $3.25 | $3.25 | 8,560 | — | — |
| 2025-07-08 | $3.25 | $3.25 | 24,980 | — | — |
| 2025-07-07 | $3.25 | $3.25 | 60,040 | — | — |
| 2025-07-03 | $3.60 | $3.60 | 8,940 | — | — |
| 2025-07-02 | $3.40 | $3.40 | 41,900 | — | — |
| 2025-07-01 | $3.50 | $3.50 | 5,880 | — | — |
| 2025-06-30 | $3.40 | $3.40 | 19,920 | — | — |
| 2025-06-27 | $3.45 | $3.45 | 32,240 | — | — |
| 2025-06-26 | $3.50 | $3.50 | 5,100 | — | — |
| 2025-06-25 | $3.45 | $3.45 | 8,920 | — | — |
| 2025-06-24 | $3.45 | $3.45 | 45,660 | — | — |
| 2025-06-23 | $3.35 | $3.35 | 119,200 | — | — |
| 2025-06-20 | $3.25 | $3.25 | 259,040 | — | — |
| 2025-06-18 | $2.70 | $2.70 | 8,580 | — | — |
| 2025-06-17 | $2.70 | $2.70 | 6,580 | — | — |
| 2025-06-16 | $2.75 | $2.75 | 6,220 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 440 | — | — |
| 2025-06-12 | $2.65 | $2.65 | 9,580 | — | — |
| 2025-06-11 | $2.65 | $2.65 | 90,500 | — | — |
| 2025-06-10 | $2.50 | $2.50 | 14,840 | — | — |
| 2025-06-09 | $2.50 | $2.50 | 37,700 | — | — |
| 2025-06-06 | $2.55 | $2.55 | 17,840 | — | — |
| 2025-06-05 | $2.55 | $2.55 | 6,000 | — | — |
| 2025-06-04 | $2.55 | $2.55 | 2,660 | — | — |
| 2025-06-03 | $2.60 | $2.60 | 3,460 | — | — |
| 2025-06-02 | $2.60 | $2.60 | 1,460 | — | — |
| 2025-05-30 | $2.60 | $2.60 | 520 | — | — |
| 2025-05-29 | $2.65 | $2.65 | 6,000 | — | — |
| 2025-05-28 | $2.60 | $2.60 | 5,200 | — | — |
| 2025-05-27 | $2.60 | $2.60 | 2,680 | — | — |
| 2025-05-23 | $2.60 | $2.60 | 7,000 | — | — |
| 2025-05-22 | $2.55 | $2.55 | 28,940 | — | — |
| 2025-05-21 | $2.50 | $2.50 | 2,900 | — | — |
| 2025-05-20 | $2.55 | $2.55 | 4,880 | — | — |
| 2025-05-19 | $2.50 | $2.50 | 22,560 | — | — |
| 2025-05-16 | $2.60 | $2.60 | 22,000 | — | — |
| 2025-05-15 | $2.65 | $2.65 | 6,440 | — | — |
| 2025-05-14 | $2.70 | $2.70 | 20,700 | — | — |
| 2025-05-13 | $2.70 | $2.70 | 15,880 | — | — |
| 2025-05-12 | $2.55 | $2.55 | 32,740 | — | — |
| 2025-05-09 | $2.60 | $2.60 | 5,580 | — | — |
| 2025-05-08 | $2.60 | $2.60 | 4,760 | — | — |
| 2025-05-07 | $2.65 | $2.65 | 0 | — | — |
| 2025-05-06 | $2.65 | $2.65 | 4,340 | — | — |
| 2025-05-05 | $2.70 | $2.70 | 18,220 | — | — |
| 2025-05-02 | $2.75 | $2.75 | 8,960 | — | — |
| 2025-05-01 | $2.65 | $2.65 | 3,800 | — | — |
| 2025-04-30 | $2.60 | $2.60 | 4,560 | — | — |
| 2025-04-29 | $2.70 | $2.70 | 8,660 | — | — |
| 2025-04-28 | $2.70 | $2.70 | 6,500 | — | — |
| 2025-04-25 | $2.70 | $2.70 | 660 | — | — |
| 2025-04-24 | $2.70 | $2.70 | 11,800 | — | — |
| 2025-04-23 | $2.45 | $2.45 | 26,940 | — | — |
| 2025-04-22 | $2.45 | $2.45 | 20,520 | — | — |
| 2025-04-21 | $2.30 | $2.30 | 4,680 | — | — |
| 2025-04-17 | $2.30 | $2.30 | 10,880 | — | — |
| 2025-04-16 | $2.25 | $2.25 | 1,700 | — | — |
| 2025-04-15 | $2.25 | $2.25 | 2,120 | — | — |
| 2025-04-14 | $2.30 | $2.30 | 2,400 | — | — |
| 2025-04-11 | $2.25 | $2.25 | 8,000 | — | — |
| 2025-04-10 | $2.25 | $2.25 | 89,600 | — | — |
| 2025-04-09 | $2.25 | $2.25 | 16,040 | — | — |
| 2025-04-08 | $2.25 | $2.25 | 22,480 | — | — |
| 2025-04-07 | $2.15 | $2.15 | 20,960 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 38,440 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 13,560 | — | — |
| 2025-04-02 | $2.50 | $2.50 | 17,220 | — | — |
| 2025-04-01 | $2.45 | $2.45 | 7,060 | — | — |
| 2025-03-31 | $2.50 | $2.50 | 1,600 | — | — |
| 2025-03-28 | $2.50 | $2.50 | 11,340 | — | — |
| 2025-03-27 | $2.65 | $2.65 | 9,260 | — | — |
| 2025-03-26 | $2.65 | $2.65 | 4,320 | — | — |
| 2025-03-25 | $2.65 | $2.65 | 2,360 | — | — |
| 2025-03-24 | $2.55 | $2.55 | 1,560 | — | — |
| 2025-03-21 | $2.50 | $2.50 | 11,680 | — | — |
| 2025-03-20 | $2.60 | $2.60 | 30,140 | — | — |
| 2025-03-19 | $2.50 | $2.50 | 45,500 | — | — |
| 2025-03-18 | $2.40 | $2.40 | 45,160 | — | — |
| 2025-03-17 | $2.45 | $2.45 | 3,660 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 32,680 | — | — |
| 2025-03-13 | $2.30 | $2.30 | 29,540 | — | — |
| 2025-03-12 | $2.40 | $2.40 | 22,020 | — | — |
| 2025-03-11 | $2.45 | $2.45 | 38,000 | — | — |
| 2025-03-10 | $2.35 | $2.35 | 6,360 | — | — |
| 2025-03-07 | $2.35 | $2.35 | 6,020 | — | — |
| 2025-03-06 | $2.35 | $2.35 | 3,680 | — | — |
| 2025-03-05 | $2.30 | $2.30 | 3,580 | — | — |
| 2025-03-04 | $2.35 | $2.35 | 39,700 | — | — |
| 2025-03-03 | $2.20 | $2.20 | 69,560 | — | — |
| 2025-02-28 | $2.45 | $2.45 | 4,820 | — | — |
| 2025-02-27 | $2.45 | $2.45 | 35,540 | — | — |
| 2025-02-26 | $2.50 | $2.50 | 7,720 | — | — |
| 2025-02-25 | $2.50 | $2.50 | 13,500 | — | — |
| 2025-02-24 | $2.50 | $2.50 | 11,520 | — | — |
| 2025-02-21 | $2.50 | $2.50 | 43,100 | — | — |
| 2025-02-20 | $2.55 | $2.55 | 51,300 | — | — |
| 2025-02-19 | $2.50 | $2.50 | 43,600 | — | — |
| 2025-02-18 | $2.55 | $2.55 | 28,320 | — | — |
| 2025-02-14 | $2.60 | $2.60 | 800 | — | — |
| 2025-02-13 | $2.60 | $2.60 | 1,220 | — | — |
| 2025-02-12 | $2.55 | $2.55 | 26,980 | — | — |
| 2025-02-11 | $2.65 | $2.65 | 22,020 | — | — |
| 2025-02-10 | $2.90 | $2.90 | 11,380 | — | — |
| 2025-02-07 | $2.95 | $2.95 | 15,780 | — | — |
| 2025-02-06 | $3.00 | $3.00 | 1,300 | — | — |
| 2025-02-05 | $3.05 | $3.05 | 13,760 | — | — |
| 2025-02-04 | $2.95 | $2.95 | 3,440 | — | — |
| 2025-02-03 | $2.90 | $2.90 | 27,100 | — | — |
| 2025-01-31 | $3.05 | $3.05 | 17,920 | — | — |
| 2025-01-30 | $3.00 | $3.00 | 32,380 | — | — |
| 2025-01-29 | $3.00 | $3.00 | 4,260 | — | — |
| 2025-01-28 | $2.80 | $2.80 | 3,680 | — | — |
| 2025-01-27 | $2.85 | $2.85 | 16,740 | — | — |
| 2025-01-24 | $2.70 | $2.70 | 6,000 | — | — |
| 2025-01-23 | $2.80 | $2.80 | 4,720 | — | — |
| 2025-01-22 | $2.75 | $2.75 | 34,640 | — | — |
| 2025-01-21 | $2.65 | $2.65 | 17,660 | — | — |
| 2025-01-17 | $2.75 | $2.75 | 28,120 | — | — |
| 2025-01-16 | $2.55 | $2.55 | 840 | — | — |
| 2025-01-15 | $2.45 | $2.45 | 5,100 | — | — |
| 2025-01-14 | $2.55 | $2.55 | 4,920 | — | — |
| 2025-01-13 | $2.60 | $2.60 | 6,920 | — | — |
| 2025-01-10 | $2.70 | $2.70 | 11,320 | — | — |
| 2025-01-08 | $2.75 | $2.75 | 5,580 | — | — |
| 2025-01-07 | $2.75 | $2.75 | 15,000 | — | — |
| 2025-01-06 | $2.75 | $2.75 | 14,500 | — | — |
| 2025-01-03 | $3.00 | $3.00 | 22,760 | — | — |
| 2025-01-02 | $2.65 | $2.65 | 7,880 | — | — |