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
- 1995-08-07 to 2026-08-31
- 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 | $3.60 | $3.60 | 12,800 | — | — |
| 2025-12-30 | $3.59 | $3.59 | 4,900 | — | — |
| 2025-12-29 | $3.45 | $3.45 | 6,000 | — | — |
| 2025-12-26 | $3.50 | $3.50 | 8,200 | — | — |
| 2025-12-24 | $3.67 | $3.67 | 4,300 | — | — |
| 2025-12-23 | $3.76 | $3.76 | 11,100 | — | — |
| 2025-12-22 | $4.10 | $4.10 | 19,800 | — | — |
| 2025-12-19 | $3.81 | $3.81 | 2,300 | — | — |
| 2025-12-18 | $3.81 | $3.81 | 4,300 | — | — |
| 2025-12-17 | $3.95 | $3.95 | 2,100 | — | — |
| 2025-12-16 | $3.90 | $3.90 | 5,300 | — | — |
| 2025-12-15 | $3.94 | $3.94 | 3,600 | — | — |
| 2025-12-12 | $4.10 | $4.10 | 3,500 | — | — |
| 2025-12-11 | $4.18 | $4.18 | 9,400 | — | — |
| 2025-12-10 | $4.25 | $4.25 | 5,600 | — | — |
| 2025-12-09 | $4.13 | $4.13 | 25,200 | — | — |
| 2025-12-08 | $4.31 | $4.31 | 154,800 | — | — |
| 2025-12-05 | $4.08 | $4.08 | 31,500 | — | — |
| 2025-12-04 | $3.69 | $3.69 | 12,300 | — | — |
| 2025-12-03 | $3.74 | $3.74 | 8,600 | — | — |
| 2025-12-02 | $3.59 | $3.59 | 18,100 | — | — |
| 2025-12-01 | $3.73 | $3.73 | 15,800 | — | — |
| 2025-11-28 | $3.65 | $3.65 | 4,000 | — | — |
| 2025-11-26 | $3.59 | $3.59 | 25,200 | — | — |
| 2025-11-25 | $3.58 | $3.58 | 14,500 | — | — |
| 2025-11-24 | $3.34 | $3.34 | 15,500 | — | — |
| 2025-11-21 | $3.25 | $3.25 | 12,200 | — | — |
| 2025-11-20 | $3.44 | $3.44 | 15,100 | — | — |
| 2025-11-19 | $3.56 | $3.56 | 7,700 | — | — |
| 2025-11-18 | $3.63 | $3.63 | 4,500 | — | — |
| 2025-11-17 | $3.64 | $3.64 | 2,900 | — | — |
| 2025-11-14 | $3.78 | $3.78 | 6,400 | — | — |
| 2025-11-13 | $3.94 | $3.94 | 5,800 | — | — |
| 2025-11-12 | $3.95 | $3.95 | 12,100 | — | — |
| 2025-11-11 | $4.04 | $4.04 | 14,300 | — | — |
| 2025-11-10 | $4.13 | $4.13 | 26,800 | — | — |
| 2025-11-07 | $4.30 | $4.30 | 22,600 | — | — |
| 2025-11-06 | $4.46 | $4.46 | 10,200 | — | — |
| 2025-11-05 | $4.41 | $4.41 | 7,200 | — | — |
| 2025-11-04 | $4.61 | $4.61 | 16,600 | — | — |
| 2025-11-03 | $4.94 | $4.94 | 17,200 | — | — |
| 2025-10-31 | $5.61 | $5.61 | 76,000 | — | — |
| 2025-10-30 | $5.45 | $5.45 | 33,000 | — | — |
| 2025-10-29 | $5.66 | $5.66 | 16,500 | — | — |
| 2025-10-28 | $5.57 | $5.57 | 39,000 | — | — |
| 2025-10-27 | $5.85 | $5.85 | 25,700 | — | — |
| 2025-10-24 | $6.38 | $6.38 | 79,300 | — | — |
| 2025-10-23 | $6.37 | $6.37 | 45,500 | — | — |
| 2025-10-22 | $6.27 | $6.27 | 47,700 | — | — |
| 2025-10-21 | $6.18 | $6.18 | 72,800 | — | — |
| 2025-10-20 | $6.50 | $6.50 | 420,200 | — | — |
| 2025-10-17 | $5.94 | $5.94 | 49,100 | — | — |
| 2025-10-16 | $6.15 | $6.15 | 54,800 | — | — |
| 2025-10-15 | $6.83 | $6.83 | 118,500 | — | — |
| 2025-10-14 | $6.94 | $6.94 | 512,000 | — | — |
| 2025-10-13 | $7.17 | $7.17 | 16,845,900 | — | — |
| 2025-10-10 | $4.98 | $4.98 | 60,300 | — | — |
| 2025-10-09 | $5.62 | $5.62 | 116,700 | — | — |
| 2025-10-08 | $5.70 | $5.70 | 1,234,400 | — | — |
| 2025-10-07 | $4.96 | $4.96 | 35,000 | — | — |
| 2025-10-06 | $4.92 | $4.92 | 20,300 | — | — |
| 2025-10-03 | $4.93 | $4.93 | 20,400 | — | — |
| 2025-10-02 | $5.07 | $5.07 | 17,900 | — | — |
| 2025-10-01 | $5.02 | $5.02 | 8,500 | — | — |
| 2025-09-30 | $5.03 | $5.03 | 48,400 | — | — |
| 2025-09-29 | $4.84 | $4.84 | 40,900 | — | — |
| 2025-09-26 | $4.90 | $4.90 | 158,100 | — | — |
| 2025-09-25 | $4.90 | $4.90 | 2,094,300 | — | — |
| 2025-09-24 | $4.56 | $4.56 | 2,201,800 | — | — |
| 2025-09-23 | $4.92 | $4.92 | 11,600 | — | — |
| 2025-09-22 | $5.10 | $5.10 | 4,000 | — | — |
| 2025-09-19 | $4.95 | $4.95 | 30,800 | — | — |
| 2025-09-18 | $4.90 | $4.90 | 58,500 | — | — |
| 2025-09-17 | $5.09 | $5.09 | 43,300 | — | — |
| 2025-09-16 | $5.03 | $5.03 | 105,700 | — | — |
| 2025-09-15 | $4.25 | $4.25 | 22,200 | — | — |
| 2025-09-12 | $4.16 | $4.16 | 31,800 | — | — |
| 2025-09-11 | $4.10 | $4.10 | 616,600 | — | — |
| 2025-09-10 | $5.00 | $5.00 | 159,900 | — | — |
| 2025-09-09 | $4.48 | $4.48 | 85,800 | — | — |
| 2025-09-08 | $4.28 | $4.28 | 81,800 | — | — |
| 2025-09-05 | $3.90 | $3.90 | 6,300 | — | — |
| 2025-09-04 | $4.01 | $4.01 | 49,800 | — | — |
| 2025-09-03 | $4.12 | $4.12 | 71,200 | — | — |
| 2025-09-02 | $3.79 | $3.79 | 8,000 | — | — |
| 2025-08-29 | $3.76 | $3.76 | 600 | — | — |
| 2025-08-28 | $3.75 | $3.75 | 3,000 | — | — |
| 2025-08-27 | $3.79 | $3.79 | 17,100 | — | — |
| 2025-08-26 | $3.88 | $3.88 | 5,200 | — | — |
| 2025-08-25 | $3.82 | $3.82 | 12,100 | — | — |
| 2025-08-22 | $3.70 | $3.70 | 29,500 | — | — |
| 2025-08-21 | $3.63 | $3.63 | 1,800 | — | — |
| 2025-08-20 | $3.64 | $3.64 | 20,000 | — | — |
| 2025-08-19 | $3.66 | $3.66 | 26,700 | — | — |
| 2025-08-18 | $3.54 | $3.54 | 1,900 | — | — |
| 2025-08-15 | $3.48 | $3.48 | 10,000 | — | — |
| 2025-08-14 | $3.50 | $3.50 | 21,600 | — | — |
| 2025-08-13 | $3.65 | $3.65 | 54,100 | — | — |
| 2025-08-12 | $3.47 | $3.47 | 8,400 | — | — |
| 2025-08-11 | $3.29 | $3.29 | 4,200 | — | — |
| 2025-08-08 | $3.31 | $3.31 | 7,100 | — | — |
| 2025-08-07 | $3.39 | $3.39 | 15,300 | — | — |
| 2025-08-06 | $3.35 | $3.35 | 24,700 | — | — |
| 2025-08-05 | $3.58 | $3.58 | 32,600 | — | — |
| 2025-08-04 | $3.53 | $3.53 | 123,100 | — | — |
| 2025-08-01 | $3.40 | $3.40 | 35,500 | — | — |
| 2025-07-31 | $3.62 | $3.62 | 19,900 | — | — |
| 2025-07-30 | $3.88 | $3.88 | 153,100 | — | — |
| 2025-07-29 | $4.47 | $4.47 | 908,500 | — | — |
| 2025-07-28 | $4.24 | $4.24 | 41,200 | — | — |
| 2025-07-25 | $3.75 | $3.75 | 8,900 | — | — |
| 2025-07-24 | $3.77 | $3.77 | 8,200 | — | — |
| 2025-07-23 | $3.78 | $3.78 | 16,600 | — | — |
| 2025-07-22 | $3.92 | $3.92 | 14,000 | — | — |
| 2025-07-21 | $4.02 | $4.02 | 31,800 | — | — |
| 2025-07-18 | $3.83 | $3.83 | 21,000 | — | — |
| 2025-07-17 | $3.86 | $3.86 | 60,700 | — | — |
| 2025-07-16 | $3.79 | $3.79 | 48,000 | — | — |
| 2025-07-15 | $3.83 | $3.83 | 82,900 | — | — |
| 2025-07-14 | $3.90 | $3.90 | 62,200 | — | — |
| 2025-07-11 | $3.76 | $3.76 | 64,300 | — | — |
| 2025-07-10 | $3.70 | $3.70 | 12,600 | — | — |
| 2025-07-09 | $3.63 | $3.63 | 25,300 | — | — |
| 2025-07-08 | $3.45 | $3.45 | 19,100 | — | — |
| 2025-07-07 | $3.53 | $3.53 | 11,900 | — | — |
| 2025-07-03 | $3.68 | $3.68 | 14,700 | — | — |
| 2025-07-02 | $3.80 | $3.80 | 23,900 | — | — |
| 2025-07-01 | $3.93 | $3.93 | 21,500 | — | — |
| 2025-06-30 | $3.94 | $3.94 | 9,100 | — | — |
| 2025-06-27 | $4.06 | $4.06 | 20,600 | — | — |
| 2025-06-26 | $4.16 | $4.16 | 66,200 | — | — |
| 2025-06-25 | $3.96 | $3.96 | 72,100 | — | — |
| 2025-06-24 | $3.78 | $3.78 | 6,700 | — | — |
| 2025-06-23 | $3.71 | $3.71 | 30,000 | — | — |
| 2025-06-20 | $4.02 | $4.02 | 21,500 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 40,700 | — | — |
| 2025-06-17 | $4.30 | $4.30 | 56,200 | — | — |
| 2025-06-16 | $4.07 | $4.07 | 51,500 | — | — |
| 2025-06-13 | $3.92 | $3.92 | 126,000 | — | — |
| 2025-06-12 | $4.64 | $4.64 | 67,213 | — | — |
| 2025-06-11 | $5.68 | $5.68 | 1,213,563 | — | — |
| 2025-06-10 | $4.48 | $4.48 | 854,400 | — | — |
| 2025-06-09 | $4.72 | $4.72 | 356,875 | — | — |
| 2025-06-06 | $4.72 | $4.72 | 4,063 | — | — |
| 2025-06-05 | $4.56 | $4.56 | 5,663 | — | — |
| 2025-06-04 | $4.24 | $4.24 | 8,650 | — | — |
| 2025-06-03 | $4.40 | $4.40 | 1,338 | — | — |
| 2025-06-02 | $4.24 | $4.24 | 5,388 | — | — |
| 2025-05-30 | $4.48 | $4.48 | 2,775 | — | — |
| 2025-05-29 | $4.48 | $4.48 | 6,350 | — | — |
| 2025-05-28 | $4.32 | $4.32 | 8,238 | — | — |
| 2025-05-27 | $4.72 | $4.72 | 9,663 | — | — |
| 2025-05-23 | $4.64 | $4.64 | 12,600 | — | — |
| 2025-05-22 | $4.24 | $4.24 | 825 | — | — |
| 2025-05-21 | $4.48 | $4.48 | 1,138 | — | — |
| 2025-05-20 | $4.48 | $4.48 | 1,250 | — | — |
| 2025-05-19 | $4.48 | $4.48 | 2,188 | — | — |
| 2025-05-16 | $4.48 | $4.48 | 1,725 | — | — |
| 2025-05-15 | $4.24 | $4.24 | 1,550 | — | — |
| 2025-05-14 | $4.32 | $4.32 | 4,800 | — | — |
| 2025-05-13 | $4.40 | $4.40 | 6,763 | — | — |
| 2025-05-12 | $4.48 | $4.48 | 65,475 | — | — |
| 2025-05-09 | $4.48 | $4.48 | 31,925 | — | — |
| 2025-05-08 | $4.24 | $4.24 | 1,225 | — | — |
| 2025-05-07 | $4.40 | $4.40 | 1,525 | — | — |
| 2025-05-06 | $4.40 | $4.40 | 825 | — | — |
| 2025-05-05 | $4.24 | $4.24 | 888 | — | — |
| 2025-05-02 | $4.48 | $4.48 | 438 | — | — |
| 2025-05-01 | $4.48 | $4.48 | 638 | — | — |
| 2025-04-30 | $4.56 | $4.56 | 500 | — | — |
| 2025-04-29 | $4.48 | $4.48 | 1,100 | — | — |
| 2025-04-28 | $4.56 | $4.56 | 800 | — | — |
| 2025-04-25 | $4.40 | $4.40 | 525 | — | — |
| 2025-04-24 | $4.56 | $4.56 | 538 | — | — |
| 2025-04-23 | $4.56 | $4.56 | 1,150 | — | — |
| 2025-04-22 | $4.32 | $4.32 | 1,625 | — | — |
| 2025-04-21 | $3.76 | $3.76 | 2,913 | — | — |
| 2025-04-17 | $3.84 | $3.84 | 1,063 | — | — |
| 2025-04-16 | $3.76 | $3.76 | 1,025 | — | — |
| 2025-04-15 | $3.92 | $3.92 | 588 | — | — |
| 2025-04-14 | $4.16 | $4.16 | 4,438 | — | — |
| 2025-04-11 | $4.32 | $4.32 | 800 | — | — |
| 2025-04-10 | $4.16 | $4.16 | 1,538 | — | — |
| 2025-04-09 | $4.00 | $4.00 | 238 | — | — |
| 2025-04-08 | $3.84 | $3.84 | 2,675 | — | — |
| 2025-04-07 | $4.16 | $4.16 | 1,475 | — | — |
| 2025-04-04 | $4.32 | $4.32 | 4,238 | — | — |
| 2025-04-03 | $4.64 | $4.64 | 1,725 | — | — |
| 2025-04-02 | $4.56 | $4.56 | 1,100 | — | — |
| 2025-04-01 | $4.40 | $4.40 | 1,488 | — | — |
| 2025-03-31 | $4.56 | $4.56 | 900 | — | — |
| 2025-03-28 | $4.80 | $4.80 | 2,300 | — | — |
| 2025-03-27 | $4.80 | $4.80 | 1,950 | — | — |
| 2025-03-26 | $4.64 | $4.64 | 963 | — | — |
| 2025-03-25 | $4.56 | $4.56 | 1,900 | — | — |
| 2025-03-24 | $4.72 | $4.72 | 2,475 | — | — |
| 2025-03-21 | $4.64 | $4.64 | 1,175 | — | — |
| 2025-03-20 | $4.64 | $4.64 | 2,125 | — | — |
| 2025-03-19 | $4.48 | $4.48 | 2,475 | — | — |
| 2025-03-18 | $4.56 | $4.56 | 450 | — | — |
| 2025-03-17 | $4.56 | $4.56 | 1,325 | — | — |
| 2025-03-14 | $4.48 | $4.48 | 1,213 | — | — |
| 2025-03-13 | $4.40 | $4.40 | 10,075 | — | — |
| 2025-03-12 | $4.24 | $4.24 | 6,575 | — | — |
| 2025-03-11 | $4.48 | $4.48 | 1,300 | — | — |
| 2025-03-10 | $4.32 | $4.32 | 2,825 | — | — |
| 2025-03-07 | $4.40 | $4.40 | 1,788 | — | — |
| 2025-03-06 | $4.24 | $4.24 | 3,950 | — | — |
| 2025-03-05 | $4.24 | $4.24 | 800 | — | — |
| 2025-03-04 | $4.32 | $4.32 | 5,563 | — | — |
| 2025-03-03 | $4.56 | $4.56 | 5,775 | — | — |
| 2025-02-28 | $4.48 | $4.48 | 28,538 | — | — |
| 2025-02-27 | $4.88 | $4.88 | 9,150 | — | — |
| 2025-02-26 | $4.72 | $4.72 | 13,525 | — | — |
| 2025-02-25 | $5.36 | $5.36 | 84,550 | — | — |
| 2025-02-24 | $4.88 | $4.88 | 16,575 | — | — |
| 2025-02-21 | $4.56 | $4.56 | 56,775 | — | — |
| 2025-02-20 | $4.64 | $4.64 | 863 | — | — |
| 2025-02-19 | $4.56 | $4.56 | 1,400 | — | — |
| 2025-02-18 | $4.56 | $4.56 | 4,463 | — | — |
| 2025-02-14 | $4.56 | $4.56 | 17,950 | — | — |
| 2025-02-13 | $4.64 | $4.64 | 1,400 | — | — |
| 2025-02-12 | $4.72 | $4.72 | 1,338 | — | — |
| 2025-02-11 | $4.64 | $4.64 | 1,288 | — | — |
| 2025-02-10 | $4.64 | $4.64 | 3,763 | — | — |
| 2025-02-07 | $4.72 | $4.72 | 14,763 | — | — |
| 2025-02-06 | $4.72 | $4.72 | 713 | — | — |
| 2025-02-05 | $4.72 | $4.72 | 1,550 | — | — |
| 2025-02-04 | $4.64 | $4.64 | 3,963 | — | — |
| 2025-02-03 | $4.80 | $4.80 | 7,250 | — | — |
| 2025-01-31 | $4.88 | $4.88 | 3,600 | — | — |
| 2025-01-30 | $4.96 | $4.96 | 3,513 | — | — |
| 2025-01-29 | $4.80 | $4.80 | 2,650 | — | — |
| 2025-01-28 | $5.04 | $5.04 | 7,638 | — | — |
| 2025-01-27 | $5.28 | $5.28 | 23,688 | — | — |
| 2025-01-24 | $4.80 | $4.80 | 6,925 | — | — |
| 2025-01-23 | $4.80 | $4.80 | 5,263 | — | — |
| 2025-01-22 | $4.72 | $4.72 | 9,363 | — | — |
| 2025-01-21 | $5.12 | $5.12 | 11,338 | — | — |
| 2025-01-17 | $4.96 | $4.96 | 12,088 | — | — |
| 2025-01-16 | $4.56 | $4.56 | 4,713 | — | — |
| 2025-01-15 | $4.64 | $4.64 | 5,950 | — | — |
| 2025-01-14 | $4.72 | $4.72 | 6,663 | — | — |
| 2025-01-13 | $4.72 | $4.72 | 15,313 | — | — |
| 2025-01-10 | $4.96 | $4.96 | 69,888 | — | — |
| 2025-01-08 | $6.00 | $6.00 | 727,575 | — | — |
| 2025-01-07 | $5.36 | $5.36 | 5,663 | — | — |
| 2025-01-06 | $5.76 | $5.76 | 11,388 | — | — |
| 2025-01-03 | $5.20 | $5.20 | 6,075 | — | — |
| 2025-01-02 | $5.52 | $5.52 | 11,588 | — | — |