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
- 2011-04-06 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 | $4.56 | $4.56 | 74,800 | — | — |
| 2025-12-30 | $4.48 | $4.48 | 85,250 | — | — |
| 2025-12-29 | $4.48 | $4.48 | 69,325 | — | — |
| 2025-12-26 | $5.12 | $5.12 | 4,950 | — | — |
| 2025-12-24 | $4.40 | $4.40 | 31,500 | — | — |
| 2025-12-23 | $4.40 | $4.40 | 81,875 | — | — |
| 2025-12-22 | $4.20 | $4.20 | 71,275 | — | — |
| 2025-12-19 | $4.04 | $4.04 | 59,725 | — | — |
| 2025-12-18 | $3.88 | $3.88 | 61,350 | — | — |
| 2025-12-17 | $3.68 | $3.68 | 86,950 | — | — |
| 2025-12-16 | $3.40 | $3.40 | 70,400 | — | — |
| 2025-12-15 | $3.40 | $3.40 | 85,400 | — | — |
| 2025-12-12 | $3.36 | $3.36 | 100,050 | — | — |
| 2025-12-11 | $3.24 | $3.24 | 54,675 | — | — |
| 2025-12-10 | $3.20 | $3.20 | 102,500 | — | — |
| 2025-12-09 | $3.36 | $3.36 | 55,700 | — | — |
| 2025-12-08 | $3.20 | $3.20 | 95,475 | — | — |
| 2025-12-05 | $3.60 | $3.60 | 76,150 | — | — |
| 2025-12-04 | $3.20 | $3.20 | 33,275 | — | — |
| 2025-12-03 | $3.36 | $3.36 | 2,950 | — | — |
| 2025-12-02 | $3.40 | $3.40 | 60,650 | — | — |
| 2025-12-01 | $3.32 | $3.32 | 30,100 | — | — |
| 2025-11-28 | $3.20 | $3.20 | 2,350 | — | — |
| 2025-11-26 | $3.08 | $3.08 | 52,700 | — | — |
| 2025-11-25 | $3.36 | $3.36 | 49,150 | — | — |
| 2025-11-24 | $3.16 | $3.16 | 28,175 | — | — |
| 2025-11-21 | $3.28 | $3.28 | 27,200 | — | — |
| 2025-11-20 | $3.40 | $3.40 | 47,475 | — | — |
| 2025-11-19 | $3.36 | $3.36 | 75,175 | — | — |
| 2025-11-18 | $3.52 | $3.52 | 40,100 | — | — |
| 2025-11-17 | $3.56 | $3.56 | 35,225 | — | — |
| 2025-11-14 | $3.80 | $3.80 | 34,575 | — | — |
| 2025-11-13 | $3.80 | $3.80 | 40,675 | — | — |
| 2025-11-12 | $3.80 | $3.80 | 20,725 | — | — |
| 2025-11-11 | $3.60 | $3.60 | 25,650 | — | — |
| 2025-11-10 | $3.60 | $3.60 | 45,700 | — | — |
| 2025-11-07 | $3.72 | $3.72 | 48,050 | — | — |
| 2025-11-06 | $3.72 | $3.72 | 31,700 | — | — |
| 2025-11-05 | $3.64 | $3.64 | 64,925 | — | — |
| 2025-11-04 | $3.68 | $3.68 | 42,925 | — | — |
| 2025-11-03 | $3.52 | $3.52 | 33,750 | — | — |
| 2025-10-31 | $3.56 | $3.56 | 27,125 | — | — |
| 2025-10-30 | $3.40 | $3.40 | 28,675 | — | — |
| 2025-10-29 | $3.24 | $3.24 | 4,125 | — | — |
| 2025-10-28 | $3.16 | $3.16 | 40,550 | — | — |
| 2025-10-27 | $3.08 | $3.08 | 46,950 | — | — |
| 2025-10-24 | $3.48 | $3.48 | 35,600 | — | — |
| 2025-10-23 | $3.44 | $3.44 | 58,275 | — | — |
| 2025-10-22 | $3.60 | $3.60 | 60,250 | — | — |
| 2025-10-21 | $3.32 | $3.32 | 64,175 | — | — |
| 2025-10-20 | $3.48 | $3.48 | 17,725 | — | — |
| 2025-10-17 | $3.48 | $3.48 | 64,875 | — | — |
| 2025-10-16 | $3.40 | $3.40 | 165,275 | — | — |
| 2025-10-15 | $3.08 | $3.08 | 99,075 | — | — |
| 2025-10-14 | $2.92 | $2.92 | 69,325 | — | — |
| 2025-10-13 | $2.60 | $2.60 | 40,525 | — | — |
| 2025-10-10 | $2.72 | $2.72 | 38,125 | — | — |
| 2025-10-09 | $2.64 | $2.64 | 20,500 | — | — |
| 2025-10-08 | $2.72 | $2.72 | 141,050 | — | — |
| 2025-10-07 | $2.76 | $2.76 | 132,775 | — | — |
| 2025-10-06 | $2.92 | $2.92 | 24,225 | — | — |
| 2025-10-03 | $2.88 | $2.88 | 41,400 | — | — |
| 2025-10-02 | $2.88 | $2.88 | 43,750 | — | — |
| 2025-10-01 | $2.92 | $2.92 | 36,600 | — | — |
| 2025-09-30 | $2.80 | $2.80 | 40,050 | — | — |
| 2025-09-29 | $2.80 | $2.80 | 22,475 | — | — |
| 2025-09-26 | $2.80 | $2.80 | 48,350 | — | — |
| 2025-09-25 | $2.88 | $2.88 | 55,075 | — | — |
| 2025-09-24 | $2.92 | $2.92 | 29,800 | — | — |
| 2025-09-23 | $2.96 | $2.96 | 5,625 | — | — |
| 2025-09-22 | $2.92 | $2.92 | 35,975 | — | — |
| 2025-09-19 | $3.04 | $3.04 | 66,000 | — | — |
| 2025-09-18 | $3.00 | $3.00 | 42,050 | — | — |
| 2025-09-17 | $2.92 | $2.92 | 3,650 | — | — |
| 2025-09-16 | $2.96 | $2.96 | 21,325 | — | — |
| 2025-09-15 | $3.12 | $3.12 | 7,900 | — | — |
| 2025-09-12 | $3.24 | $3.24 | 88,100 | — | — |
| 2025-09-11 | $3.20 | $3.20 | 42,350 | — | — |
| 2025-09-10 | $3.16 | $3.16 | 13,250 | — | — |
| 2025-09-09 | $3.32 | $3.32 | 66,950 | — | — |
| 2025-09-08 | $3.28 | $3.28 | 84,025 | — | — |
| 2025-09-05 | $3.32 | $3.32 | 114,850 | — | — |
| 2025-09-04 | $3.12 | $3.12 | 125,425 | — | — |
| 2025-09-03 | $2.92 | $2.92 | 64,200 | — | — |
| 2025-09-02 | $2.96 | $2.96 | 29,900 | — | — |
| 2025-08-29 | $3.08 | $3.08 | 39,150 | — | — |
| 2025-08-28 | $3.12 | $3.12 | 81,825 | — | — |
| 2025-08-27 | $3.12 | $3.12 | 137,775 | — | — |
| 2025-08-26 | $3.24 | $3.24 | 61,175 | — | — |
| 2025-08-25 | $3.36 | $3.36 | 125,975 | — | — |
| 2025-08-22 | $3.32 | $3.32 | 111,625 | — | — |
| 2025-08-21 | $3.08 | $3.08 | 28,700 | — | — |
| 2025-08-20 | $3.12 | $3.12 | 40,175 | — | — |
| 2025-08-19 | $3.20 | $3.20 | 11,800 | — | — |
| 2025-08-18 | $3.24 | $3.24 | 38,400 | — | — |
| 2025-08-15 | $3.28 | $3.28 | 53,175 | — | — |
| 2025-08-14 | $3.20 | $3.20 | 52,025 | — | — |
| 2025-08-13 | $3.08 | $3.08 | 625 | — | — |
| 2025-08-12 | $3.24 | $3.24 | 77,350 | — | — |
| 2025-08-11 | $3.20 | $3.20 | 2,675 | — | — |
| 2025-08-08 | $3.44 | $3.44 | 34,300 | — | — |
| 2025-08-07 | $3.32 | $3.32 | 3,225 | — | — |
| 2025-08-06 | $3.40 | $3.40 | 20,775 | — | — |
| 2025-08-05 | $3.32 | $3.32 | 113,975 | — | — |
| 2025-08-04 | $3.08 | $3.08 | 825 | — | — |
| 2025-08-01 | $3.08 | $3.08 | 100 | — | — |
| 2025-07-31 | $3.08 | $3.08 | 27,625 | — | — |
| 2025-07-30 | $2.88 | $2.88 | 1,975 | — | — |
| 2025-07-29 | $3.16 | $3.16 | 15,125 | — | — |
| 2025-07-28 | $3.28 | $3.28 | 700 | — | — |
| 2025-07-25 | $3.44 | $3.44 | 58,775 | — | — |
| 2025-07-24 | $3.28 | $3.28 | 5,000 | — | — |
| 2025-07-23 | $3.36 | $3.36 | 63,750 | — | — |
| 2025-07-22 | $3.32 | $3.32 | 40,025 | — | — |
| 2025-07-21 | $3.20 | $3.20 | 60,300 | — | — |
| 2025-07-18 | $2.92 | $2.92 | 61,725 | — | — |
| 2025-07-17 | $3.24 | $3.24 | 78,650 | — | — |
| 2025-07-16 | $3.16 | $3.16 | 7,450 | — | — |
| 2025-07-15 | $3.20 | $3.20 | 22,050 | — | — |
| 2025-07-14 | $3.24 | $3.24 | 18,675 | — | — |
| 2025-07-11 | $3.28 | $3.28 | 25,175 | — | — |
| 2025-07-10 | $3.16 | $3.16 | 925 | — | — |
| 2025-07-09 | $3.12 | $3.12 | 14,125 | — | — |
| 2025-07-08 | $2.92 | $2.92 | 26,400 | — | — |
| 2025-07-07 | $2.88 | $2.88 | 4,250 | — | — |
| 2025-07-03 | $3.04 | $3.04 | 1,900 | — | — |
| 2025-07-02 | $3.00 | $3.00 | 26,925 | — | — |
| 2025-07-01 | $2.88 | $2.88 | 23,275 | — | — |
| 2025-06-30 | $2.84 | $2.84 | 23,375 | — | — |
| 2025-06-27 | $2.96 | $2.96 | 37,350 | — | — |
| 2025-06-26 | $2.72 | $2.72 | 750 | — | — |
| 2025-06-25 | $2.84 | $2.84 | 78,125 | — | — |
| 2025-06-24 | $2.72 | $2.72 | 252,100 | — | — |
| 2025-06-23 | $2.80 | $2.80 | 255,450 | — | — |
| 2025-06-20 | $2.80 | $2.80 | 3,500 | — | — |
| 2025-06-18 | $2.84 | $2.84 | 23,275 | — | — |
| 2025-06-17 | $2.72 | $2.72 | 256,300 | — | — |
| 2025-06-16 | $2.88 | $2.88 | 288,225 | — | — |
| 2025-06-13 | $2.92 | $2.92 | 13,925 | — | — |
| 2025-06-12 | $2.92 | $2.92 | 12,500 | — | — |
| 2025-06-11 | $2.80 | $2.80 | 25,500 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 63,900 | — | — |
| 2025-06-09 | $2.64 | $2.64 | 123,375 | — | — |
| 2025-06-06 | $2.76 | $2.76 | 192,525 | — | — |
| 2025-06-05 | $2.44 | $2.44 | 2,325 | — | — |
| 2025-06-04 | $2.64 | $2.64 | 22,625 | — | — |
| 2025-06-03 | $2.84 | $2.84 | 550 | — | — |
| 2025-06-02 | $2.80 | $2.80 | 4,675 | — | — |
| 2025-05-30 | $2.84 | $2.84 | 87,775 | — | — |
| 2025-05-29 | $2.88 | $2.88 | 110,200 | — | — |
| 2025-05-28 | $2.84 | $2.84 | 164,125 | — | — |
| 2025-05-27 | $2.80 | $2.80 | 41,250 | — | — |
| 2025-05-23 | $2.92 | $2.92 | 135,750 | — | — |
| 2025-05-22 | $2.92 | $2.92 | 294,625 | — | — |
| 2025-05-21 | $2.92 | $2.92 | 27,825 | — | — |
| 2025-05-20 | $2.92 | $2.92 | 53,000 | — | — |
| 2025-05-19 | $2.96 | $2.96 | 2,550 | — | — |
| 2025-05-16 | $2.84 | $2.84 | 2,625 | — | — |
| 2025-05-15 | $2.84 | $2.84 | 120,500 | — | — |
| 2025-05-14 | $2.88 | $2.88 | 123,250 | — | — |
| 2025-05-13 | $2.60 | $2.60 | 22,050 | — | — |
| 2025-05-12 | $2.84 | $2.84 | 87,475 | — | — |
| 2025-05-09 | $3.12 | $3.12 | 32,775 | — | — |
| 2025-05-08 | $3.12 | $3.12 | 2,850 | — | — |
| 2025-05-07 | $3.08 | $3.08 | 4,900 | — | — |
| 2025-05-06 | $3.08 | $3.08 | 7,325 | — | — |
| 2025-05-05 | $3.04 | $3.04 | 45,475 | — | — |
| 2025-05-02 | $3.08 | $3.08 | 1,700 | — | — |
| 2025-05-01 | $2.96 | $2.96 | 66,850 | — | — |
| 2025-04-30 | $3.00 | $3.00 | 72,050 | — | — |
| 2025-04-29 | $3.08 | $3.08 | 16,950 | — | — |
| 2025-04-28 | $2.96 | $2.96 | 22,725 | — | — |
| 2025-04-25 | $2.92 | $2.92 | 18,825 | — | — |
| 2025-04-24 | $2.92 | $2.92 | 60,150 | — | — |
| 2025-04-23 | $2.80 | $2.80 | 89,375 | — | — |
| 2025-04-22 | $2.80 | $2.80 | 83,850 | — | — |
| 2025-04-21 | $2.60 | $2.60 | 262,200 | — | — |
| 2025-04-17 | $2.64 | $2.64 | 5,000 | — | — |
| 2025-04-16 | $2.60 | $2.60 | 63,500 | — | — |
| 2025-04-15 | $2.64 | $2.64 | 42,250 | — | — |
| 2025-04-14 | $2.60 | $2.60 | 10,075 | — | — |
| 2025-04-11 | $2.56 | $2.56 | 57,325 | — | — |
| 2025-04-10 | $2.40 | $2.40 | 9,575 | — | — |
| 2025-04-09 | $2.28 | $2.28 | 139,000 | — | — |
| 2025-04-08 | $2.08 | $2.08 | 1,000 | — | — |
| 2025-04-07 | $2.40 | $2.40 | 82,150 | — | — |
| 2025-04-04 | $2.40 | $2.40 | 188,350 | — | — |
| 2025-04-03 | $2.36 | $2.36 | 165,200 | — | — |
| 2025-04-02 | $2.12 | $2.12 | 92,575 | — | — |
| 2025-04-01 | $1.96 | $1.96 | 32,725 | — | — |
| 2025-03-31 | $1.76 | $1.76 | 45,350 | — | — |
| 2025-03-28 | $2.04 | $2.04 | 5,025 | — | — |
| 2025-03-27 | $2.08 | $2.08 | 104,275 | — | — |
| 2025-03-26 | $1.80 | $1.80 | 36,375 | — | — |
| 2025-03-25 | $1.64 | $1.64 | 11,975 | — | — |
| 2025-03-24 | $1.60 | $1.60 | 123,250 | — | — |
| 2025-03-21 | $1.56 | $1.56 | 11,475 | — | — |
| 2025-03-20 | $1.68 | $1.68 | 135,300 | — | — |
| 2025-03-19 | $1.52 | $1.52 | 64,775 | — | — |
| 2025-03-18 | $1.52 | $1.52 | 17,825 | — | — |
| 2025-03-17 | $1.48 | $1.48 | 7,625 | — | — |
| 2025-03-14 | $1.40 | $1.40 | 8,250 | — | — |
| 2025-03-13 | $1.36 | $1.36 | 27,100 | — | — |
| 2025-03-12 | $1.28 | $1.28 | 25,100 | — | — |
| 2025-03-11 | $1.12 | $1.12 | 83,425 | — | — |
| 2025-03-10 | $1.36 | $1.36 | 17,275 | — | — |
| 2025-03-07 | $1.40 | $1.40 | 42,275 | — | — |
| 2025-03-06 | $1.48 | $1.48 | 51,200 | — | — |
| 2025-03-05 | $1.36 | $1.36 | 77,250 | — | — |
| 2025-03-04 | $1.24 | $1.24 | 256,750 | — | — |
| 2025-03-03 | $1.20 | $1.20 | 563,475 | — | — |
| 2025-02-28 | $1.12 | $1.12 | 40,975 | — | — |
| 2025-02-27 | $1.24 | $1.24 | 37,150 | — | — |
| 2025-02-26 | $1.24 | $1.24 | 17,425 | — | — |
| 2025-02-25 | $1.08 | $1.08 | 199,525 | — | — |
| 2025-02-24 | $1.36 | $1.36 | 55,600 | — | — |
| 2025-02-21 | $1.32 | $1.32 | 107,225 | — | — |
| 2025-02-20 | $1.40 | $1.40 | 88,525 | — | — |
| 2025-02-19 | $1.48 | $1.48 | 95,200 | — | — |
| 2025-02-18 | $1.44 | $1.44 | 126,075 | — | — |
| 2025-02-14 | $1.28 | $1.28 | 95,225 | — | — |
| 2025-02-13 | $1.16 | $1.16 | 87,575 | — | — |
| 2025-02-12 | $0.92 | $0.92 | 153,825 | — | — |
| 2025-02-11 | $1.00 | $1.00 | 152,275 | — | — |
| 2025-02-10 | $0.88 | $0.88 | 150,350 | — | — |
| 2025-02-07 | $0.88 | $0.88 | 168,600 | — | — |
| 2025-02-06 | $0.72 | $0.72 | 80,400 | — | — |
| 2025-02-05 | $0.68 | $0.68 | 95,925 | — | — |
| 2025-02-04 | $0.60 | $0.60 | 213,750 | — | — |
| 2025-02-03 | $0.64 | $0.64 | 18,750 | — | — |
| 2025-01-31 | $0.64 | $0.64 | 500 | — | — |
| 2025-01-30 | $0.72 | $0.72 | 107,000 | — | — |
| 2025-01-29 | $0.64 | $0.64 | 51,500 | — | — |
| 2025-01-28 | $0.68 | $0.68 | 127,550 | — | — |
| 2025-01-27 | $0.64 | $0.64 | 133,275 | — | — |
| 2025-01-24 | $0.68 | $0.68 | 42,550 | — | — |
| 2025-01-23 | $0.68 | $0.68 | 16,500 | — | — |
| 2025-01-22 | $0.64 | $0.64 | 53,975 | — | — |
| 2025-01-21 | $0.68 | $0.68 | 54,350 | — | — |
| 2025-01-17 | $0.64 | $0.64 | 12,500 | — | — |
| 2025-01-16 | $0.68 | $0.68 | 83,175 | — | — |
| 2025-01-15 | $0.52 | $0.52 | 28,100 | — | — |
| 2025-01-14 | $0.56 | $0.56 | 143,050 | — | — |
| 2025-01-13 | $0.56 | $0.56 | 21,425 | — | — |
| 2025-01-10 | $0.64 | $0.64 | 335,350 | — | — |
| 2025-01-08 | $0.56 | $0.56 | 29,100 | — | — |
| 2025-01-07 | $0.56 | $0.56 | 20,975 | — | — |
| 2025-01-06 | $0.52 | $0.52 | 625 | — | — |
| 2025-01-03 | $0.48 | $0.48 | 33,275 | — | — |
| 2025-01-02 | $0.44 | $0.44 | 0 | — | — |