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
- 2017-10-18 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 | $3.55 | $3.55 | 384,800 | — | — |
| 2025-12-30 | $3.80 | $3.80 | 189,700 | — | — |
| 2025-12-29 | $3.84 | $3.84 | 1,219,100 | — | — |
| 2025-12-26 | $3.93 | $3.93 | 116,900 | — | — |
| 2025-12-24 | $3.93 | $3.93 | 110,600 | — | — |
| 2025-12-23 | $3.97 | $3.97 | 475,400 | — | — |
| 2025-12-22 | $3.87 | $3.87 | 278,400 | — | — |
| 2025-12-19 | $3.83 | $3.83 | 383,000 | — | — |
| 2025-12-18 | $3.76 | $3.76 | 207,600 | — | — |
| 2025-12-17 | $3.69 | $3.69 | 276,000 | — | — |
| 2025-12-16 | $3.76 | $3.76 | 443,500 | — | — |
| 2025-12-15 | $3.81 | $3.81 | 219,900 | — | — |
| 2025-12-12 | $4.08 | $4.08 | 322,800 | — | — |
| 2025-12-11 | $3.96 | $3.96 | 284,000 | — | — |
| 2025-12-10 | $3.97 | $3.97 | 532,800 | — | — |
| 2025-12-09 | $4.20 | $4.20 | 601,600 | — | — |
| 2025-12-08 | $4.52 | $4.52 | 533,800 | — | — |
| 2025-12-05 | $4.89 | $4.89 | 167,600 | — | — |
| 2025-12-04 | $4.87 | $4.87 | 181,200 | — | — |
| 2025-12-03 | $4.84 | $4.84 | 101,000 | — | — |
| 2025-12-02 | $4.78 | $4.78 | 173,600 | — | — |
| 2025-12-01 | $4.75 | $4.75 | 193,800 | — | — |
| 2025-11-28 | $4.83 | $4.83 | 176,500 | — | — |
| 2025-11-26 | $4.88 | $4.88 | 276,600 | — | — |
| 2025-11-25 | $4.88 | $4.88 | 400,800 | — | — |
| 2025-11-24 | $4.82 | $4.82 | 563,700 | — | — |
| 2025-11-21 | $4.37 | $4.37 | 381,200 | — | — |
| 2025-11-20 | $4.56 | $4.56 | 269,700 | — | — |
| 2025-11-19 | $4.70 | $4.70 | 318,900 | — | — |
| 2025-11-18 | $4.91 | $4.91 | 308,600 | — | — |
| 2025-11-17 | $4.75 | $4.75 | 266,300 | — | — |
| 2025-11-14 | $4.91 | $4.91 | 180,200 | — | — |
| 2025-11-13 | $4.79 | $4.79 | 222,200 | — | — |
| 2025-11-12 | $4.88 | $4.88 | 262,000 | — | — |
| 2025-11-11 | $4.67 | $4.67 | 215,300 | — | — |
| 2025-11-10 | $4.78 | $4.78 | 234,800 | — | — |
| 2025-11-07 | $4.75 | $4.75 | 310,800 | — | — |
| 2025-11-06 | $4.76 | $4.76 | 333,800 | — | — |
| 2025-11-05 | $4.95 | $4.95 | 323,300 | — | — |
| 2025-11-04 | $4.86 | $4.86 | 367,600 | — | — |
| 2025-11-03 | $4.91 | $4.91 | 389,900 | — | — |
| 2025-10-31 | $4.78 | $4.78 | 213,900 | — | — |
| 2025-10-30 | $4.56 | $4.56 | 337,700 | — | — |
| 2025-10-29 | $4.58 | $4.58 | 259,500 | — | — |
| 2025-10-28 | $4.73 | $4.73 | 384,200 | — | — |
| 2025-10-27 | $4.84 | $4.84 | 486,900 | — | — |
| 2025-10-24 | $4.44 | $4.44 | 194,000 | — | — |
| 2025-10-23 | $4.42 | $4.42 | 281,600 | — | — |
| 2025-10-22 | $4.42 | $4.42 | 301,500 | — | — |
| 2025-10-21 | $4.38 | $4.38 | 263,300 | — | — |
| 2025-10-20 | $4.42 | $4.42 | 350,800 | — | — |
| 2025-10-17 | $4.37 | $4.37 | 264,000 | — | — |
| 2025-10-16 | $4.48 | $4.48 | 289,000 | — | — |
| 2025-10-15 | $4.60 | $4.60 | 282,300 | — | — |
| 2025-10-14 | $4.52 | $4.52 | 291,400 | — | — |
| 2025-10-13 | $4.37 | $4.37 | 384,000 | — | — |
| 2025-10-10 | $4.26 | $4.26 | 600,600 | — | — |
| 2025-10-09 | $4.65 | $4.65 | 217,700 | — | — |
| 2025-10-08 | $4.62 | $4.62 | 252,000 | — | — |
| 2025-10-07 | $4.61 | $4.61 | 411,100 | — | — |
| 2025-10-06 | $4.61 | $4.61 | 558,200 | — | — |
| 2025-10-03 | $4.45 | $4.45 | 321,900 | — | — |
| 2025-10-02 | $4.55 | $4.55 | 318,900 | — | — |
| 2025-10-01 | $4.39 | $4.39 | 298,000 | — | — |
| 2025-09-30 | $4.27 | $4.27 | 331,700 | — | — |
| 2025-09-29 | $4.38 | $4.38 | 476,000 | — | — |
| 2025-09-26 | $4.47 | $4.47 | 474,900 | — | — |
| 2025-09-25 | $4.45 | $4.45 | 614,700 | — | — |
| 2025-09-24 | $4.15 | $4.15 | 289,000 | — | — |
| 2025-09-23 | $4.16 | $4.16 | 455,800 | — | — |
| 2025-09-22 | $4.02 | $4.02 | 519,700 | — | — |
| 2025-09-19 | $3.91 | $3.91 | 255,800 | — | — |
| 2025-09-18 | $3.94 | $3.94 | 486,300 | — | — |
| 2025-09-17 | $4.12 | $4.12 | 272,100 | — | — |
| 2025-09-16 | $4.15 | $4.15 | 327,900 | — | — |
| 2025-09-15 | $4.36 | $4.36 | 187,100 | — | — |
| 2025-09-12 | $4.28 | $4.28 | 236,300 | — | — |
| 2025-09-11 | $4.30 | $4.30 | 205,100 | — | — |
| 2025-09-10 | $4.12 | $4.12 | 221,200 | — | — |
| 2025-09-09 | $4.23 | $4.23 | 458,000 | — | — |
| 2025-09-08 | $4.19 | $4.19 | 419,100 | — | — |
| 2025-09-05 | $4.44 | $4.44 | 370,800 | — | — |
| 2025-09-04 | $4.49 | $4.49 | 329,700 | — | — |
| 2025-09-03 | $4.73 | $4.73 | 274,700 | — | — |
| 2025-09-02 | $4.66 | $4.66 | 238,100 | — | — |
| 2025-08-29 | $4.56 | $4.56 | 316,400 | — | — |
| 2025-08-28 | $4.58 | $4.58 | 396,900 | — | — |
| 2025-08-27 | $4.64 | $4.64 | 401,400 | — | — |
| 2025-08-26 | $4.84 | $4.84 | 1,082,500 | — | — |
| 2025-08-25 | $4.57 | $4.57 | 526,600 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 277,500 | — | — |
| 2025-08-21 | $4.71 | $4.71 | 875,500 | — | — |
| 2025-08-20 | $4.90 | $4.90 | 606,300 | — | — |
| 2025-08-19 | $4.84 | $4.84 | 859,900 | — | — |
| 2025-08-18 | $5.02 | $5.02 | 1,416,600 | — | — |
| 2025-08-15 | $4.67 | $4.67 | 948,700 | — | — |
| 2025-08-14 | $4.24 | $4.24 | 446,500 | — | — |
| 2025-08-13 | $4.32 | $4.32 | 1,009,600 | — | — |
| 2025-08-12 | $4.10 | $4.10 | 94,900 | — | — |
| 2025-08-11 | $4.15 | $4.15 | 113,800 | — | — |
| 2025-08-08 | $4.21 | $4.21 | 624,500 | — | — |
| 2025-08-07 | $4.10 | $4.10 | 362,200 | — | — |
| 2025-08-06 | $4.04 | $4.04 | 332,900 | — | — |
| 2025-08-05 | $3.96 | $3.96 | 884,800 | — | — |
| 2025-08-04 | $4.33 | $4.33 | 710,800 | — | — |
| 2025-08-01 | $3.95 | $3.95 | 1,179,200 | — | — |
| 2025-07-31 | $4.04 | $4.04 | 1,417,300 | — | — |
| 2025-07-30 | $3.73 | $3.73 | 1,623,500 | — | — |
| 2025-07-29 | $3.48 | $3.48 | 548,500 | — | — |
| 2025-07-28 | $3.36 | $3.36 | 318,800 | — | — |
| 2025-07-25 | $3.26 | $3.26 | 204,200 | — | — |
| 2025-07-24 | $3.31 | $3.31 | 313,900 | — | — |
| 2025-07-23 | $3.39 | $3.39 | 207,500 | — | — |
| 2025-07-22 | $3.32 | $3.32 | 212,600 | — | — |
| 2025-07-21 | $3.32 | $3.32 | 360,300 | — | — |
| 2025-07-18 | $3.19 | $3.19 | 102,700 | — | — |
| 2025-07-17 | $3.22 | $3.22 | 272,000 | — | — |
| 2025-07-16 | $3.22 | $3.22 | 276,300 | — | — |
| 2025-07-15 | $3.38 | $3.38 | 225,000 | — | — |
| 2025-07-14 | $3.46 | $3.46 | 333,600 | — | — |
| 2025-07-11 | $3.39 | $3.39 | 307,100 | — | — |
| 2025-07-10 | $3.44 | $3.44 | 317,600 | — | — |
| 2025-07-09 | $3.33 | $3.33 | 414,900 | — | — |
| 2025-07-08 | $3.23 | $3.23 | 696,000 | — | — |
| 2025-07-07 | $3.30 | $3.30 | 1,176,600 | — | — |
| 2025-07-03 | $3.02 | $3.02 | 135,900 | — | — |
| 2025-07-02 | $3.01 | $3.01 | 171,400 | — | — |
| 2025-07-01 | $3.03 | $3.03 | 227,200 | — | — |
| 2025-06-30 | $3.14 | $3.14 | 448,500 | — | — |
| 2025-06-27 | $3.09 | $3.09 | 5,031,700 | — | — |
| 2025-06-26 | $2.85 | $2.85 | 1,583,000 | — | — |
| 2025-06-25 | $2.86 | $2.86 | 197,800 | — | — |
| 2025-06-24 | $2.87 | $2.87 | 277,500 | — | — |
| 2025-06-23 | $2.93 | $2.93 | 228,000 | — | — |
| 2025-06-20 | $2.93 | $2.93 | 359,600 | — | — |
| 2025-06-18 | $2.90 | $2.90 | 186,400 | — | — |
| 2025-06-17 | $2.88 | $2.88 | 263,100 | — | — |
| 2025-06-16 | $2.89 | $2.89 | 249,800 | — | — |
| 2025-06-13 | $2.93 | $2.93 | 162,200 | — | — |
| 2025-06-12 | $2.95 | $2.95 | 108,200 | — | — |
| 2025-06-11 | $2.95 | $2.95 | 237,600 | — | — |
| 2025-06-10 | $2.93 | $2.93 | 294,900 | — | — |
| 2025-06-09 | $2.94 | $2.94 | 197,900 | — | — |
| 2025-06-06 | $2.97 | $2.97 | 135,800 | — | — |
| 2025-06-05 | $2.99 | $2.99 | 220,400 | — | — |
| 2025-06-04 | $2.99 | $2.99 | 170,300 | — | — |
| 2025-06-03 | $2.97 | $2.97 | 106,500 | — | — |
| 2025-06-02 | $2.96 | $2.96 | 129,800 | — | — |
| 2025-05-30 | $2.96 | $2.96 | 181,300 | — | — |
| 2025-05-29 | $2.96 | $2.96 | 308,100 | — | — |
| 2025-05-28 | $2.95 | $2.95 | 317,000 | — | — |
| 2025-05-27 | $2.90 | $2.90 | 177,300 | — | — |
| 2025-05-23 | $2.83 | $2.83 | 170,700 | — | — |
| 2025-05-22 | $2.77 | $2.77 | 479,800 | — | — |
| 2025-05-21 | $2.79 | $2.79 | 278,900 | — | — |
| 2025-05-20 | $2.89 | $2.89 | 264,300 | — | — |
| 2025-05-19 | $2.96 | $2.96 | 223,300 | — | — |
| 2025-05-16 | $2.93 | $2.93 | 470,300 | — | — |
| 2025-05-15 | $2.82 | $2.82 | 552,900 | — | — |
| 2025-05-14 | $2.89 | $2.89 | 159,800 | — | — |
| 2025-05-13 | $2.99 | $2.99 | 439,000 | — | — |
| 2025-05-12 | $2.98 | $2.98 | 375,000 | — | — |
| 2025-05-09 | $2.93 | $2.93 | 475,000 | — | — |
| 2025-05-08 | $2.89 | $2.89 | 595,200 | — | — |
| 2025-05-07 | $2.93 | $2.93 | 471,900 | — | — |
| 2025-05-06 | $2.87 | $2.87 | 632,300 | — | — |
| 2025-05-05 | $2.81 | $2.81 | 1,341,200 | — | — |
| 2025-05-02 | $2.72 | $2.72 | 128,100 | — | — |
| 2025-05-01 | $2.63 | $2.63 | 93,800 | — | — |
| 2025-04-30 | $2.72 | $2.72 | 459,800 | — | — |
| 2025-04-29 | $2.73 | $2.73 | 779,900 | — | — |
| 2025-04-28 | $2.73 | $2.73 | 600,600 | — | — |
| 2025-04-25 | $2.65 | $2.65 | 123,900 | — | — |
| 2025-04-24 | $2.65 | $2.65 | 296,600 | — | — |
| 2025-04-23 | $2.63 | $2.63 | 265,100 | — | — |
| 2025-04-22 | $2.56 | $2.56 | 692,200 | — | — |
| 2025-04-21 | $2.47 | $2.47 | 965,700 | — | — |
| 2025-04-17 | $2.52 | $2.52 | 546,600 | — | — |
| 2025-04-16 | $2.46 | $2.46 | 659,100 | — | — |
| 2025-04-15 | $2.57 | $2.57 | 257,100 | — | — |
| 2025-04-14 | $2.59 | $2.59 | 1,261,200 | — | — |
| 2025-04-11 | $2.37 | $2.37 | 369,200 | — | — |
| 2025-04-10 | $2.29 | $2.29 | 414,700 | — | — |
| 2025-04-09 | $2.24 | $2.24 | 618,600 | — | — |
| 2025-04-08 | $2.19 | $2.19 | 434,600 | — | — |
| 2025-04-07 | $2.16 | $2.16 | 506,100 | — | — |
| 2025-04-04 | $2.28 | $2.28 | 1,299,700 | — | — |
| 2025-04-03 | $2.62 | $2.62 | 316,900 | — | — |
| 2025-04-02 | $2.68 | $2.68 | 147,300 | — | — |
| 2025-04-01 | $2.65 | $2.65 | 156,600 | — | — |
| 2025-03-31 | $2.69 | $2.69 | 339,000 | — | — |
| 2025-03-28 | $2.63 | $2.63 | 425,800 | — | — |
| 2025-03-27 | $2.68 | $2.68 | 624,300 | — | — |
| 2025-03-26 | $2.66 | $2.66 | 482,600 | — | — |
| 2025-03-25 | $2.67 | $2.67 | 493,500 | — | — |
| 2025-03-24 | $2.72 | $2.72 | 696,400 | — | — |
| 2025-03-21 | $2.84 | $2.84 | 316,500 | — | — |
| 2025-03-20 | $2.89 | $2.89 | 708,400 | — | — |
| 2025-03-19 | $2.95 | $2.95 | 639,300 | — | — |
| 2025-03-18 | $2.84 | $2.84 | 307,700 | — | — |
| 2025-03-17 | $2.78 | $2.78 | 580,900 | — | — |
| 2025-03-14 | $2.73 | $2.73 | 360,200 | — | — |
| 2025-03-13 | $2.71 | $2.71 | 374,500 | — | — |
| 2025-03-12 | $2.70 | $2.70 | 210,200 | — | — |
| 2025-03-11 | $2.73 | $2.73 | 432,800 | — | — |
| 2025-03-10 | $2.60 | $2.60 | 797,600 | — | — |
| 2025-03-07 | $2.77 | $2.77 | 349,000 | — | — |
| 2025-03-06 | $2.74 | $2.74 | 279,900 | — | — |
| 2025-03-05 | $2.80 | $2.80 | 421,300 | — | — |
| 2025-03-04 | $2.67 | $2.67 | 499,800 | — | — |
| 2025-03-03 | $2.71 | $2.71 | 315,900 | — | — |
| 2025-02-28 | $2.79 | $2.79 | 403,200 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 545,200 | — | — |
| 2025-02-26 | $2.90 | $2.90 | 271,100 | — | — |
| 2025-02-25 | $2.83 | $2.83 | 273,200 | — | — |
| 2025-02-24 | $2.82 | $2.82 | 743,000 | — | — |
| 2025-02-21 | $2.99 | $2.99 | 533,900 | — | — |
| 2025-02-20 | $3.20 | $3.20 | 477,900 | — | — |
| 2025-02-19 | $3.04 | $3.04 | 487,000 | — | — |
| 2025-02-18 | $3.14 | $3.14 | 578,200 | — | — |
| 2025-02-14 | $3.28 | $3.28 | 1,041,500 | — | — |
| 2025-02-13 | $2.98 | $2.98 | 341,100 | — | — |
| 2025-02-12 | $2.98 | $2.98 | 287,300 | — | — |
| 2025-02-11 | $2.98 | $2.98 | 274,300 | — | — |
| 2025-02-10 | $2.98 | $2.98 | 578,800 | — | — |
| 2025-02-07 | $2.96 | $2.96 | 441,400 | — | — |
| 2025-02-06 | $2.97 | $2.97 | 382,600 | — | — |
| 2025-02-05 | $2.76 | $2.76 | 260,400 | — | — |
| 2025-02-04 | $2.79 | $2.79 | 218,900 | — | — |
| 2025-02-03 | $2.76 | $2.76 | 362,000 | — | — |
| 2025-01-31 | $2.82 | $2.82 | 241,200 | — | — |
| 2025-01-30 | $2.97 | $2.97 | 281,100 | — | — |
| 2025-01-29 | $2.86 | $2.86 | 265,500 | — | — |
| 2025-01-28 | $2.94 | $2.94 | 162,300 | — | — |
| 2025-01-27 | $2.98 | $2.98 | 394,200 | — | — |
| 2025-01-24 | $2.93 | $2.93 | 225,900 | — | — |
| 2025-01-23 | $2.93 | $2.93 | 325,100 | — | — |
| 2025-01-22 | $2.95 | $2.95 | 604,600 | — | — |
| 2025-01-21 | $2.98 | $2.98 | 305,900 | — | — |
| 2025-01-17 | $2.86 | $2.86 | 323,000 | — | — |
| 2025-01-16 | $2.71 | $2.71 | 120,500 | — | — |
| 2025-01-15 | $2.70 | $2.70 | 167,100 | — | — |
| 2025-01-14 | $2.64 | $2.64 | 217,600 | — | — |
| 2025-01-13 | $2.60 | $2.60 | 238,500 | — | — |
| 2025-01-10 | $2.60 | $2.60 | 325,800 | — | — |
| 2025-01-08 | $2.73 | $2.73 | 253,100 | — | — |
| 2025-01-07 | $2.76 | $2.76 | 302,700 | — | — |
| 2025-01-06 | $2.67 | $2.67 | 416,100 | — | — |
| 2025-01-03 | $2.76 | $2.76 | 230,900 | — | — |
| 2025-01-02 | $2.80 | $2.80 | 258,400 | — | — |