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
- 1998-08-04 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 | $2.48 | $2.48 | 186,200 | — | — |
| 2025-12-30 | $2.46 | $2.46 | 135,300 | — | — |
| 2025-12-29 | $2.52 | $2.52 | 106,900 | — | — |
| 2025-12-26 | $2.61 | $2.61 | 118,200 | — | — |
| 2025-12-24 | $2.65 | $2.65 | 29,700 | — | — |
| 2025-12-23 | $2.60 | $2.60 | 147,900 | — | — |
| 2025-12-22 | $2.67 | $2.67 | 101,100 | — | — |
| 2025-12-19 | $2.66 | $2.66 | 191,000 | — | — |
| 2025-12-18 | $2.64 | $2.64 | 103,500 | — | — |
| 2025-12-17 | $2.77 | $2.77 | 83,200 | — | — |
| 2025-12-16 | $2.69 | $2.69 | 35,700 | — | — |
| 2025-12-15 | $2.75 | $2.75 | 50,100 | — | — |
| 2025-12-12 | $2.96 | $2.96 | 84,000 | — | — |
| 2025-12-11 | $3.01 | $3.01 | 157,900 | — | — |
| 2025-12-10 | $2.81 | $2.81 | 243,400 | — | — |
| 2025-12-09 | $2.78 | $2.78 | 105,600 | — | — |
| 2025-12-08 | $2.75 | $2.75 | 114,900 | — | — |
| 2025-12-05 | $2.75 | $2.75 | 119,200 | — | — |
| 2025-12-04 | $2.87 | $2.87 | 67,400 | — | — |
| 2025-12-03 | $2.96 | $2.96 | 105,500 | — | — |
| 2025-12-02 | $2.86 | $2.86 | 118,600 | — | — |
| 2025-12-01 | $2.85 | $2.85 | 104,400 | — | — |
| 2025-11-28 | $2.91 | $2.91 | 29,300 | — | — |
| 2025-11-26 | $2.75 | $2.75 | 196,700 | — | — |
| 2025-11-25 | $2.65 | $2.65 | 79,900 | — | — |
| 2025-11-24 | $2.52 | $2.52 | 93,100 | — | — |
| 2025-11-21 | $2.48 | $2.48 | 61,300 | — | — |
| 2025-11-20 | $2.42 | $2.42 | 100,700 | — | — |
| 2025-11-19 | $2.56 | $2.56 | 56,600 | — | — |
| 2025-11-18 | $2.56 | $2.56 | 71,100 | — | — |
| 2025-11-17 | $2.65 | $2.65 | 91,600 | — | — |
| 2025-11-14 | $2.53 | $2.53 | 93,100 | — | — |
| 2025-11-13 | $2.58 | $2.58 | 89,500 | — | — |
| 2025-11-12 | $2.61 | $2.61 | 103,100 | — | — |
| 2025-11-11 | $2.62 | $2.62 | 97,900 | — | — |
| 2025-11-10 | $2.51 | $2.51 | 50,900 | — | — |
| 2025-11-07 | $2.47 | $2.47 | 212,800 | — | — |
| 2025-11-06 | $2.71 | $2.71 | 202,800 | — | — |
| 2025-11-05 | $2.98 | $2.98 | 106,600 | — | — |
| 2025-11-04 | $2.86 | $2.86 | 82,600 | — | — |
| 2025-11-03 | $2.90 | $2.90 | 66,300 | — | — |
| 2025-10-31 | $3.00 | $3.00 | 81,200 | — | — |
| 2025-10-30 | $2.77 | $2.77 | 70,100 | — | — |
| 2025-10-29 | $2.81 | $2.81 | 112,600 | — | — |
| 2025-10-28 | $2.87 | $2.87 | 111,100 | — | — |
| 2025-10-27 | $2.92 | $2.92 | 136,100 | — | — |
| 2025-10-24 | $2.98 | $2.98 | 154,000 | — | — |
| 2025-10-23 | $2.98 | $2.98 | 113,100 | — | — |
| 2025-10-22 | $3.01 | $3.01 | 151,400 | — | — |
| 2025-10-21 | $3.09 | $3.09 | 67,700 | — | — |
| 2025-10-20 | $3.15 | $3.15 | 45,500 | — | — |
| 2025-10-17 | $3.13 | $3.13 | 105,100 | — | — |
| 2025-10-16 | $3.21 | $3.21 | 182,200 | — | — |
| 2025-10-15 | $3.39 | $3.39 | 95,100 | — | — |
| 2025-10-14 | $3.36 | $3.36 | 104,400 | — | — |
| 2025-10-13 | $3.44 | $3.44 | 106,200 | — | — |
| 2025-10-10 | $3.29 | $3.29 | 136,600 | — | — |
| 2025-10-09 | $3.60 | $3.60 | 122,100 | — | — |
| 2025-10-08 | $3.65 | $3.65 | 104,800 | — | — |
| 2025-10-07 | $3.57 | $3.57 | 84,400 | — | — |
| 2025-10-06 | $3.60 | $3.60 | 231,300 | — | — |
| 2025-10-03 | $3.29 | $3.29 | 444,600 | — | — |
| 2025-10-02 | $3.56 | $3.56 | 85,900 | — | — |
| 2025-10-01 | $3.49 | $3.49 | 201,200 | — | — |
| 2025-09-30 | $3.51 | $3.51 | 179,900 | — | — |
| 2025-09-29 | $3.64 | $3.64 | 124,800 | — | — |
| 2025-09-26 | $3.94 | $3.94 | 326,600 | — | — |
| 2025-09-25 | $3.96 | $3.96 | 75,900 | — | — |
| 2025-09-24 | $4.18 | $4.18 | 80,700 | — | — |
| 2025-09-23 | $4.05 | $4.05 | 199,900 | — | — |
| 2025-09-22 | $4.17 | $4.17 | 312,900 | — | — |
| 2025-09-19 | $3.57 | $3.57 | 242,600 | — | — |
| 2025-09-18 | $3.45 | $3.45 | 116,600 | — | — |
| 2025-09-17 | $3.45 | $3.45 | 95,900 | — | — |
| 2025-09-16 | $3.53 | $3.53 | 53,000 | — | — |
| 2025-09-15 | $3.49 | $3.49 | 49,500 | — | — |
| 2025-09-12 | $3.43 | $3.43 | 66,100 | — | — |
| 2025-09-11 | $3.58 | $3.58 | 44,500 | — | — |
| 2025-09-10 | $3.42 | $3.42 | 27,400 | — | — |
| 2025-09-09 | $3.49 | $3.49 | 69,800 | — | — |
| 2025-09-08 | $3.52 | $3.52 | 173,300 | — | — |
| 2025-09-05 | $3.36 | $3.36 | 65,800 | — | — |
| 2025-09-04 | $3.36 | $3.36 | 108,700 | — | — |
| 2025-09-03 | $3.39 | $3.39 | 92,500 | — | — |
| 2025-09-02 | $3.37 | $3.37 | 62,300 | — | — |
| 2025-08-29 | $3.39 | $3.39 | 49,600 | — | — |
| 2025-08-28 | $3.57 | $3.57 | 116,300 | — | — |
| 2025-08-27 | $3.38 | $3.38 | 49,800 | — | — |
| 2025-08-26 | $3.46 | $3.46 | 54,400 | — | — |
| 2025-08-25 | $3.48 | $3.48 | 69,200 | — | — |
| 2025-08-22 | $3.61 | $3.61 | 100,900 | — | — |
| 2025-08-21 | $3.43 | $3.43 | 65,300 | — | — |
| 2025-08-20 | $3.38 | $3.38 | 71,500 | — | — |
| 2025-08-19 | $3.54 | $3.54 | 126,000 | — | — |
| 2025-08-18 | $3.66 | $3.66 | 56,000 | — | — |
| 2025-08-15 | $3.68 | $3.68 | 99,300 | — | — |
| 2025-08-14 | $3.93 | $3.93 | 102,000 | — | — |
| 2025-08-13 | $3.78 | $3.78 | 87,300 | — | — |
| 2025-08-12 | $3.88 | $3.88 | 127,500 | — | — |
| 2025-08-11 | $3.86 | $3.86 | 195,900 | — | — |
| 2025-08-08 | $3.86 | $3.86 | 576,600 | — | — |
| 2025-08-07 | $5.45 | $5.45 | 149,600 | — | — |
| 2025-08-06 | $5.29 | $5.29 | 87,200 | — | — |
| 2025-08-05 | $5.26 | $5.26 | 54,500 | — | — |
| 2025-08-04 | $5.05 | $5.05 | 40,200 | — | — |
| 2025-08-01 | $4.86 | $4.86 | 155,200 | — | — |
| 2025-07-31 | $4.88 | $4.88 | 148,800 | — | — |
| 2025-07-30 | $4.94 | $4.94 | 56,700 | — | — |
| 2025-07-29 | $5.05 | $5.05 | 103,200 | — | — |
| 2025-07-28 | $5.39 | $5.39 | 135,400 | — | — |
| 2025-07-25 | $5.65 | $5.65 | 91,800 | — | — |
| 2025-07-24 | $5.59 | $5.59 | 64,200 | — | — |
| 2025-07-23 | $5.88 | $5.88 | 150,500 | — | — |
| 2025-07-22 | $5.65 | $5.65 | 136,600 | — | — |
| 2025-07-21 | $5.60 | $5.60 | 115,900 | — | — |
| 2025-07-18 | $5.81 | $5.81 | 208,500 | — | — |
| 2025-07-17 | $5.76 | $5.76 | 395,900 | — | — |
| 2025-07-16 | $5.18 | $5.18 | 39,900 | — | — |
| 2025-07-15 | $5.26 | $5.26 | 67,200 | — | — |
| 2025-07-14 | $5.39 | $5.39 | 93,300 | — | — |
| 2025-07-11 | $5.25 | $5.25 | 279,000 | — | — |
| 2025-07-10 | $4.94 | $4.94 | 73,700 | — | — |
| 2025-07-09 | $4.97 | $4.97 | 60,700 | — | — |
| 2025-07-08 | $4.95 | $4.95 | 76,700 | — | — |
| 2025-07-07 | $4.92 | $4.92 | 107,800 | — | — |
| 2025-07-03 | $4.95 | $4.95 | 77,200 | — | — |
| 2025-07-02 | $4.71 | $4.71 | 273,700 | — | — |
| 2025-07-01 | $4.89 | $4.89 | 288,900 | — | — |
| 2025-06-30 | $4.60 | $4.60 | 246,000 | — | — |
| 2025-06-27 | $4.41 | $4.41 | 260,600 | — | — |
| 2025-06-26 | $4.03 | $4.03 | 83,400 | — | — |
| 2025-06-25 | $3.85 | $3.85 | 413,300 | — | — |
| 2025-06-24 | $3.74 | $3.74 | 120,500 | — | — |
| 2025-06-23 | $3.48 | $3.48 | 84,600 | — | — |
| 2025-06-20 | $3.48 | $3.48 | 73,600 | — | — |
| 2025-06-18 | $3.43 | $3.43 | 75,200 | — | — |
| 2025-06-17 | $3.47 | $3.47 | 110,300 | — | — |
| 2025-06-16 | $3.60 | $3.60 | 228,800 | — | — |
| 2025-06-13 | $3.55 | $3.55 | 93,800 | — | — |
| 2025-06-12 | $3.56 | $3.56 | 413,000 | — | — |
| 2025-06-11 | $3.04 | $3.04 | 378,100 | — | — |
| 2025-06-10 | $3.54 | $3.54 | 616,800 | — | — |
| 2025-06-09 | $4.00 | $4.00 | 76,040 | — | — |
| 2025-06-06 | $4.00 | $4.00 | 90,830 | — | — |
| 2025-06-05 | $4.10 | $4.10 | 125,940 | — | — |
| 2025-06-04 | $3.90 | $3.90 | 72,510 | — | — |
| 2025-06-03 | $3.80 | $3.80 | 113,280 | — | — |
| 2025-06-02 | $3.90 | $3.90 | 71,630 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 55,980 | — | — |
| 2025-05-29 | $4.00 | $4.00 | 122,400 | — | — |
| 2025-05-28 | $4.40 | $4.40 | 45,440 | — | — |
| 2025-05-27 | $4.30 | $4.30 | 69,530 | — | — |
| 2025-05-23 | $4.30 | $4.30 | 61,770 | — | — |
| 2025-05-22 | $4.40 | $4.40 | 75,560 | — | — |
| 2025-05-21 | $4.60 | $4.60 | 87,320 | — | — |
| 2025-05-20 | $4.50 | $4.50 | 213,610 | — | — |
| 2025-05-19 | $5.30 | $5.30 | 177,900 | — | — |
| 2025-05-16 | $4.60 | $4.60 | 158,820 | — | — |
| 2025-05-15 | $4.40 | $4.40 | 50,700 | — | — |
| 2025-05-14 | $4.40 | $4.40 | 136,770 | — | — |
| 2025-05-13 | $4.20 | $4.20 | 110,880 | — | — |
| 2025-05-12 | $4.00 | $4.00 | 168,260 | — | — |
| 2025-05-09 | $4.10 | $4.10 | 477,010 | — | — |
| 2025-05-08 | $3.90 | $3.90 | 116,800 | — | — |
| 2025-05-07 | $4.00 | $4.00 | 80,550 | — | — |
| 2025-05-06 | $4.00 | $4.00 | 20,660 | — | — |
| 2025-05-05 | $4.00 | $4.00 | 39,880 | — | — |
| 2025-05-02 | $3.90 | $3.90 | 42,350 | — | — |
| 2025-05-01 | $3.90 | $3.90 | 14,300 | — | — |
| 2025-04-30 | $3.90 | $3.90 | 19,360 | — | — |
| 2025-04-29 | $3.90 | $3.90 | 32,430 | — | — |
| 2025-04-28 | $3.90 | $3.90 | 42,180 | — | — |
| 2025-04-25 | $4.00 | $4.00 | 33,430 | — | — |
| 2025-04-24 | $3.90 | $3.90 | 37,170 | — | — |
| 2025-04-23 | $3.90 | $3.90 | 30,400 | — | — |
| 2025-04-22 | $3.80 | $3.80 | 18,980 | — | — |
| 2025-04-21 | $3.80 | $3.80 | 25,720 | — | — |
| 2025-04-17 | $3.90 | $3.90 | 28,310 | — | — |
| 2025-04-16 | $3.70 | $3.70 | 32,090 | — | — |
| 2025-04-15 | $3.90 | $3.90 | 35,190 | — | — |
| 2025-04-14 | $3.70 | $3.70 | 31,640 | — | — |
| 2025-04-11 | $3.70 | $3.70 | 28,260 | — | — |
| 2025-04-10 | $3.80 | $3.80 | 29,010 | — | — |
| 2025-04-09 | $3.70 | $3.70 | 40,630 | — | — |
| 2025-04-08 | $3.30 | $3.30 | 93,730 | — | — |
| 2025-04-07 | $3.10 | $3.10 | 54,900 | — | — |
| 2025-04-04 | $3.20 | $3.20 | 55,340 | — | — |
| 2025-04-03 | $3.30 | $3.30 | 33,210 | — | — |
| 2025-04-02 | $3.60 | $3.60 | 25,140 | — | — |
| 2025-04-01 | $3.70 | $3.70 | 16,370 | — | — |
| 2025-03-31 | $3.60 | $3.60 | 44,290 | — | — |
| 2025-03-28 | $3.80 | $3.80 | 33,110 | — | — |
| 2025-03-27 | $4.00 | $4.00 | 27,430 | — | — |
| 2025-03-26 | $4.00 | $4.00 | 36,100 | — | — |
| 2025-03-25 | $4.20 | $4.20 | 59,930 | — | — |
| 2025-03-24 | $4.20 | $4.20 | 74,580 | — | — |
| 2025-03-21 | $4.40 | $4.40 | 28,120 | — | — |
| 2025-03-20 | $4.30 | $4.30 | 19,790 | — | — |
| 2025-03-19 | $4.30 | $4.30 | 22,370 | — | — |
| 2025-03-18 | $4.40 | $4.40 | 58,210 | — | — |
| 2025-03-17 | $4.50 | $4.50 | 325,730 | — | — |
| 2025-03-14 | $3.80 | $3.80 | 52,570 | — | — |
| 2025-03-13 | $3.70 | $3.70 | 34,550 | — | — |
| 2025-03-12 | $3.70 | $3.70 | 32,140 | — | — |
| 2025-03-11 | $3.60 | $3.60 | 57,230 | — | — |
| 2025-03-10 | $3.50 | $3.50 | 72,460 | — | — |
| 2025-03-07 | $3.80 | $3.80 | 52,520 | — | — |
| 2025-03-06 | $3.80 | $3.80 | 40,850 | — | — |
| 2025-03-05 | $3.90 | $3.90 | 31,050 | — | — |
| 2025-03-04 | $3.70 | $3.70 | 69,300 | — | — |
| 2025-03-03 | $3.70 | $3.70 | 85,860 | — | — |
| 2025-02-28 | $4.10 | $4.10 | 63,490 | — | — |
| 2025-02-27 | $4.30 | $4.30 | 92,980 | — | — |
| 2025-02-26 | $4.50 | $4.50 | 45,580 | — | — |
| 2025-02-25 | $4.10 | $4.10 | 82,490 | — | — |
| 2025-02-24 | $4.10 | $4.10 | 65,040 | — | — |
| 2025-02-21 | $4.30 | $4.30 | 45,150 | — | — |
| 2025-02-20 | $4.60 | $4.60 | 56,460 | — | — |
| 2025-02-19 | $4.40 | $4.40 | 66,360 | — | — |
| 2025-02-18 | $4.30 | $4.30 | 136,770 | — | — |
| 2025-02-14 | $4.70 | $4.70 | 64,730 | — | — |
| 2025-02-13 | $4.80 | $4.80 | 140,100 | — | — |
| 2025-02-12 | $4.70 | $4.70 | 43,800 | — | — |
| 2025-02-11 | $4.80 | $4.80 | 110,180 | — | — |
| 2025-02-10 | $4.90 | $4.90 | 105,030 | — | — |
| 2025-02-07 | $4.90 | $4.90 | 46,310 | — | — |
| 2025-02-06 | $5.00 | $5.00 | 66,840 | — | — |
| 2025-02-05 | $4.80 | $4.80 | 40,460 | — | — |
| 2025-02-04 | $4.70 | $4.70 | 48,090 | — | — |
| 2025-02-03 | $4.60 | $4.60 | 104,910 | — | — |
| 2025-01-31 | $4.90 | $4.90 | 61,960 | — | — |
| 2025-01-30 | $4.80 | $4.80 | 42,210 | — | — |
| 2025-01-29 | $4.80 | $4.80 | 85,500 | — | — |
| 2025-01-28 | $4.80 | $4.80 | 57,220 | — | — |
| 2025-01-27 | $4.50 | $4.50 | 128,440 | — | — |
| 2025-01-24 | $5.00 | $5.00 | 109,460 | — | — |
| 2025-01-23 | $5.30 | $5.30 | 126,700 | — | — |
| 2025-01-22 | $5.40 | $5.40 | 141,070 | — | — |
| 2025-01-21 | $5.30 | $5.30 | 384,390 | — | — |
| 2025-01-17 | $4.50 | $4.50 | 90,070 | — | — |
| 2025-01-16 | $4.40 | $4.40 | 227,680 | — | — |
| 2025-01-15 | $4.70 | $4.70 | 149,110 | — | — |
| 2025-01-14 | $5.10 | $5.10 | 95,360 | — | — |
| 2025-01-13 | $5.00 | $5.00 | 240,290 | — | — |
| 2025-01-10 | $5.60 | $5.60 | 211,470 | — | — |
| 2025-01-08 | $4.90 | $4.90 | 461,570 | — | — |
| 2025-01-07 | $5.70 | $5.70 | 433,250 | — | — |
| 2025-01-06 | $6.40 | $6.40 | 925,390 | — | — |
| 2025-01-03 | $7.20 | $7.20 | 490,550 | — | — |
| 2025-01-02 | $7.00 | $7.00 | 829,980 | — | — |