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
- 2018-05-04 to 2026-09-03
- 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 | $3.05 | $4.20 | 19,200 | — | — |
| 2025-12-30 | $3.01 | $4.14 | 19,900 | — | — |
| 2025-12-29 | $3.04 | $4.18 | 24,500 | — | — |
| 2025-12-26 | $3.03 | $4.17 | 11,900 | — | — |
| 2025-12-24 | $3.06 | $4.21 | 24,100 | — | — |
| 2025-12-23 | $2.96 | $4.07 | 317,300 | — | — |
| 2025-12-22 | $2.89 | $3.98 | 105,700 | — | — |
| 2025-12-19 | $2.92 | $4.02 | 233,000 | — | — |
| 2025-12-18 | $2.98 | $4.10 | 19,300 | — | — |
| 2025-12-17 | $2.97 | $4.09 | 30,100 | — | — |
| 2025-12-16 | $3.00 | $4.13 | 88,100 | — | — |
| 2025-12-15 | $3.01 | $4.14 | 96,600 | — | — |
| 2025-12-12 | $3.04 | $4.18 | 58,600 | — | — |
| 2025-12-11 | $3.09 | $4.25 | 8,500 | — | — |
| 2025-12-10 | $3.09 | $4.25 | 64,400 | — | — |
| 2025-12-09 | $3.04 | $4.18 | 200,900 | — | — |
| 2025-12-08 | $3.05 | $4.20 | 309,700 | — | — |
| 2025-12-05 | $3.10 | $4.26 | 46,100 | — | — |
| 2025-12-04 | $3.09 | $4.25 | 49,100 | — | — |
| 2025-12-03 | $3.11 | $4.28 | 17,900 | — | — |
| 2025-12-02 | $3.08 | $4.24 | 35,500 | — | — |
| 2025-12-01 | $3.05 | $4.20 | 179,100 | — | — |
| 2025-11-28 | $3.08 | $4.24 | 176,100 | — | — |
| 2025-11-26 | $3.10 | $4.27 | 235,900 | — | — |
| 2025-11-25 | $3.13 | $4.31 | 54,800 | — | — |
| 2025-11-24 | $3.08 | $4.24 | 70,500 | — | — |
| 2025-11-21 | $3.09 | $4.25 | 22,100 | — | — |
| 2025-11-20 | $3.08 | $4.24 | 60,600 | — | — |
| 2025-11-19 | $3.15 | $4.33 | 44,300 | — | — |
| 2025-11-18 | $3.17 | $4.29 | 39,500 | — | — |
| 2025-11-17 | $3.18 | $4.31 | 42,900 | — | — |
| 2025-11-14 | $3.22 | $4.36 | 50,800 | — | — |
| 2025-11-13 | $3.21 | $4.35 | 24,700 | — | — |
| 2025-11-12 | $3.27 | $4.43 | 59,200 | — | — |
| 2025-11-11 | $3.26 | $4.41 | 17,500 | — | — |
| 2025-11-10 | $3.26 | $4.41 | 21,800 | — | — |
| 2025-11-07 | $3.26 | $4.41 | 10,900 | — | — |
| 2025-11-06 | $3.23 | $4.37 | 13,100 | — | — |
| 2025-11-05 | $3.29 | $4.46 | 13,600 | — | — |
| 2025-11-04 | $3.27 | $4.43 | 13,200 | — | — |
| 2025-11-03 | $3.36 | $4.55 | 30,900 | — | — |
| 2025-10-31 | $3.39 | $4.59 | 237,300 | — | — |
| 2025-10-30 | $3.39 | $4.59 | 183,800 | — | — |
| 2025-10-29 | $3.40 | $4.60 | 324,500 | — | — |
| 2025-10-28 | $3.46 | $4.69 | 146,300 | — | — |
| 2025-10-27 | $3.43 | $4.65 | 157,900 | — | — |
| 2025-10-24 | $3.41 | $4.62 | 162,900 | — | — |
| 2025-10-23 | $3.33 | $4.51 | 222,300 | — | — |
| 2025-10-22 | $3.28 | $4.44 | 364,700 | — | — |
| 2025-10-21 | $3.28 | $4.44 | 298,300 | — | — |
| 2025-10-20 | $3.28 | $4.44 | 165,800 | — | — |
| 2025-10-17 | $3.26 | $4.41 | 214,900 | — | — |
| 2025-10-16 | $3.25 | $4.40 | 114,900 | — | — |
| 2025-10-15 | $3.26 | $4.41 | 724,700 | — | — |
| 2025-10-14 | $3.25 | $4.40 | 581,900 | — | — |
| 2025-10-13 | $3.23 | $4.37 | 580,100 | — | — |
| 2025-10-10 | $3.24 | $4.39 | 64,000 | — | — |
| 2025-10-09 | $3.28 | $4.44 | 268,300 | — | — |
| 2025-10-08 | $3.29 | $4.46 | 324,700 | — | — |
| 2025-10-07 | $3.28 | $4.44 | 380,100 | — | — |
| 2025-10-06 | $3.27 | $4.43 | 679,500 | — | — |
| 2025-10-03 | $3.29 | $4.46 | 38,300 | — | — |
| 2025-10-02 | $3.30 | $4.47 | 164,400 | — | — |
| 2025-10-01 | $3.33 | $4.51 | 1,600 | — | — |
| 2025-09-30 | $3.32 | $4.50 | 31,200 | — | — |
| 2025-09-29 | $3.28 | $4.44 | 100,600 | — | — |
| 2025-09-26 | $3.30 | $4.46 | 209,500 | — | — |
| 2025-09-25 | $3.29 | $4.46 | 180,100 | — | — |
| 2025-09-24 | $3.31 | $4.48 | 73,800 | — | — |
| 2025-09-23 | $3.31 | $4.48 | 82,100 | — | — |
| 2025-09-22 | $3.31 | $4.48 | 187,400 | — | — |
| 2025-09-19 | $3.35 | $4.54 | 487,800 | — | — |
| 2025-09-18 | $3.43 | $4.65 | 46,900 | — | — |
| 2025-09-17 | $3.43 | $4.65 | 123,100 | — | — |
| 2025-09-16 | $3.51 | $4.75 | 3,900 | — | — |
| 2025-09-15 | $3.48 | $4.71 | 21,700 | — | — |
| 2025-09-12 | $3.47 | $4.70 | 11,600 | — | — |
| 2025-09-11 | $3.43 | $4.65 | 13,000 | — | — |
| 2025-09-10 | $3.47 | $4.70 | 11,100 | — | — |
| 2025-09-09 | $3.46 | $4.69 | 21,600 | — | — |
| 2025-09-08 | $3.44 | $4.66 | 7,600 | — | — |
| 2025-09-05 | $3.43 | $4.65 | 57,200 | — | — |
| 2025-09-04 | $3.43 | $4.65 | 75,100 | — | — |
| 2025-09-03 | $3.42 | $4.63 | 79,400 | — | — |
| 2025-09-02 | $3.40 | $4.60 | 4,600 | — | — |
| 2025-08-29 | $3.41 | $4.62 | 11,900 | — | — |
| 2025-08-28 | $3.40 | $4.60 | 51,900 | — | — |
| 2025-08-27 | $3.37 | $4.56 | 25,300 | — | — |
| 2025-08-26 | $3.33 | $4.51 | 3,500 | — | — |
| 2025-08-25 | $3.33 | $4.50 | 97,800 | — | — |
| 2025-08-22 | $3.37 | $4.56 | 12,400 | — | — |
| 2025-08-21 | $3.36 | $4.48 | 7,500 | — | — |
| 2025-08-20 | $3.36 | $4.48 | 17,800 | — | — |
| 2025-08-19 | $3.36 | $4.48 | 36,200 | — | — |
| 2025-08-18 | $3.37 | $4.50 | 17,900 | — | — |
| 2025-08-15 | $3.41 | $4.54 | 4,500 | — | — |
| 2025-08-14 | $3.43 | $4.58 | 58,400 | — | — |
| 2025-08-13 | $3.38 | $4.51 | 12,100 | — | — |
| 2025-08-12 | $3.40 | $4.54 | 29,000 | — | — |
| 2025-08-11 | $3.28 | $4.38 | 37,800 | — | — |
| 2025-08-08 | $3.30 | $4.40 | 17,900 | — | — |
| 2025-08-07 | $3.29 | $4.39 | 38,500 | — | — |
| 2025-08-06 | $3.30 | $4.40 | 6,200 | — | — |
| 2025-08-05 | $3.28 | $4.38 | 59,000 | — | — |
| 2025-08-04 | $3.30 | $4.40 | 55,100 | — | — |
| 2025-08-01 | $3.28 | $4.38 | 10,800 | — | — |
| 2025-07-31 | $3.36 | $4.48 | 5,100 | — | — |
| 2025-07-30 | $3.38 | $4.51 | 28,100 | — | — |
| 2025-07-29 | $3.40 | $4.54 | 12,500 | — | — |
| 2025-07-28 | $3.40 | $4.54 | 69,600 | — | — |
| 2025-07-25 | $3.46 | $4.62 | 42,400 | — | — |
| 2025-07-24 | $3.43 | $4.58 | 12,400 | — | — |
| 2025-07-23 | $3.44 | $4.59 | 76,200 | — | — |
| 2025-07-22 | $3.40 | $4.54 | 88,500 | — | — |
| 2025-07-21 | $3.35 | $4.47 | 20,300 | — | — |
| 2025-07-18 | $3.34 | $4.46 | 31,400 | — | — |
| 2025-07-17 | $3.34 | $4.46 | 40,000 | — | — |
| 2025-07-16 | $3.33 | $4.44 | 57,700 | — | — |
| 2025-07-15 | $3.34 | $4.46 | 64,700 | — | — |
| 2025-07-14 | $3.34 | $4.46 | 4,700 | — | — |
| 2025-07-11 | $3.31 | $4.42 | 11,000 | — | — |
| 2025-07-10 | $3.33 | $4.44 | 2,200 | — | — |
| 2025-07-09 | $3.32 | $4.42 | 2,400 | — | — |
| 2025-07-08 | $3.29 | $4.39 | 34,700 | — | — |
| 2025-07-07 | $3.28 | $4.38 | 9,600 | — | — |
| 2025-07-03 | $3.33 | $4.44 | 1,100 | — | — |
| 2025-07-02 | $3.29 | $4.39 | 7,300 | — | — |
| 2025-07-01 | $3.28 | $4.38 | 8,300 | — | — |
| 2025-06-30 | $3.28 | $4.37 | 26,400 | — | — |
| 2025-06-27 | $3.28 | $4.38 | 21,000 | — | — |
| 2025-06-26 | $3.27 | $4.36 | 17,500 | — | — |
| 2025-06-25 | $3.32 | $4.43 | 31,000 | — | — |
| 2025-06-24 | $3.39 | $4.52 | 120,400 | — | — |
| 2025-06-23 | $3.22 | $4.30 | 180,400 | — | — |
| 2025-06-20 | $3.35 | $4.47 | 67,400 | — | — |
| 2025-06-18 | $3.27 | $4.36 | 28,600 | — | — |
| 2025-06-17 | $3.28 | $4.38 | 50,600 | — | — |
| 2025-06-16 | $3.23 | $4.31 | 37,400 | — | — |
| 2025-06-13 | $3.21 | $4.28 | 29,500 | — | — |
| 2025-06-12 | $3.27 | $4.36 | 38,200 | — | — |
| 2025-06-11 | $3.15 | $4.20 | 7,600 | — | — |
| 2025-06-10 | $3.15 | $4.20 | 27,400 | — | — |
| 2025-06-09 | $3.13 | $4.18 | 40,500 | — | — |
| 2025-06-06 | $3.13 | $4.18 | 37,000 | — | — |
| 2025-06-05 | $3.15 | $4.20 | 79,900 | — | — |
| 2025-06-04 | $3.15 | $4.20 | 45,900 | — | — |
| 2025-06-03 | $3.16 | $4.22 | 179,600 | — | — |
| 2025-06-02 | $3.19 | $4.26 | 258,500 | — | — |
| 2025-05-30 | $3.29 | $4.39 | 59,600 | — | — |
| 2025-05-29 | $3.32 | $4.36 | 45,800 | — | — |
| 2025-05-28 | $3.31 | $4.34 | 190,200 | — | — |
| 2025-05-27 | $3.27 | $4.30 | 50,000 | — | — |
| 2025-05-23 | $3.23 | $4.24 | 58,800 | — | — |
| 2025-05-22 | $3.23 | $4.24 | 123,300 | — | — |
| 2025-05-21 | $3.16 | $4.15 | 15,100 | — | — |
| 2025-05-20 | $3.17 | $4.17 | 462,100 | — | — |
| 2025-05-19 | $3.27 | $4.30 | 466,200 | — | — |
| 2025-05-16 | $3.29 | $4.32 | 457,400 | — | — |
| 2025-05-15 | $3.29 | $4.32 | 668,500 | — | — |
| 2025-05-14 | $3.47 | $4.56 | 337,500 | — | — |
| 2025-05-13 | $3.50 | $4.60 | 227,500 | — | — |
| 2025-05-12 | $3.41 | $4.48 | 179,200 | — | — |
| 2025-05-09 | $3.23 | $4.24 | 188,200 | — | — |
| 2025-05-08 | $3.17 | $4.17 | 258,000 | — | — |
| 2025-05-07 | $3.07 | $4.03 | 108,500 | — | — |
| 2025-05-06 | $3.03 | $3.98 | 39,600 | — | — |
| 2025-05-05 | $3.04 | $3.99 | 49,000 | — | — |
| 2025-05-02 | $3.01 | $3.95 | 30,800 | — | — |
| 2025-05-01 | $3.03 | $3.98 | 74,800 | — | — |
| 2025-04-30 | $2.96 | $3.89 | 61,000 | — | — |
| 2025-04-29 | $2.94 | $3.86 | 58,400 | — | — |
| 2025-04-28 | $2.94 | $3.86 | 12,200 | — | — |
| 2025-04-25 | $2.97 | $3.90 | 28,300 | — | — |
| 2025-04-24 | $2.96 | $3.89 | 9,000 | — | — |
| 2025-04-23 | $2.92 | $3.84 | 10,800 | — | — |
| 2025-04-22 | $2.92 | $3.84 | 26,100 | — | — |
| 2025-04-21 | $2.88 | $3.78 | 2,400 | — | — |
| 2025-04-17 | $2.90 | $3.81 | 13,500 | — | — |
| 2025-04-16 | $2.82 | $3.71 | 18,100 | — | — |
| 2025-04-15 | $2.93 | $3.85 | 30,400 | — | — |
| 2025-04-14 | $2.95 | $3.87 | 14,800 | — | — |
| 2025-04-11 | $2.94 | $3.86 | 10,300 | — | — |
| 2025-04-10 | $2.90 | $3.81 | 13,900 | — | — |
| 2025-04-09 | $3.05 | $4.01 | 51,900 | — | — |
| 2025-04-08 | $2.94 | $3.86 | 19,500 | — | — |
| 2025-04-07 | $2.92 | $3.84 | 25,000 | — | — |
| 2025-04-04 | $3.08 | $4.05 | 8,600 | — | — |
| 2025-04-03 | $3.19 | $4.19 | 11,000 | — | — |
| 2025-04-02 | $3.38 | $4.44 | 9,100 | — | — |
| 2025-04-01 | $3.40 | $4.47 | 2,000 | — | — |
| 2025-03-31 | $3.40 | $4.47 | 14,100 | — | — |
| 2025-03-28 | $3.43 | $4.51 | 6,900 | — | — |
| 2025-03-27 | $3.49 | $4.59 | 10,700 | — | — |
| 2025-03-26 | $3.45 | $4.53 | 36,500 | — | — |
| 2025-03-25 | $3.45 | $4.53 | 37,400 | — | — |
| 2025-03-24 | $3.54 | $4.65 | 42,800 | — | — |
| 2025-03-21 | $3.57 | $4.69 | 15,900 | — | — |
| 2025-03-20 | $3.57 | $4.69 | 11,400 | — | — |
| 2025-03-19 | $3.55 | $4.66 | 1,600 | — | — |
| 2025-03-18 | $3.57 | $4.69 | 2,800 | — | — |
| 2025-03-17 | $3.55 | $4.66 | 13,300 | — | — |
| 2025-03-14 | $3.57 | $4.69 | 6,900 | — | — |
| 2025-03-13 | $3.57 | $4.69 | 600 | — | — |
| 2025-03-12 | $3.60 | $4.73 | 3,800 | — | — |
| 2025-03-11 | $3.58 | $4.70 | 9,100 | — | — |
| 2025-03-10 | $3.62 | $4.76 | 3,000 | — | — |
| 2025-03-07 | $3.70 | $4.86 | 7,400 | — | — |
| 2025-03-06 | $3.64 | $4.78 | 7,200 | — | — |
| 2025-03-05 | $3.61 | $4.74 | 6,500 | — | — |
| 2025-03-04 | $3.55 | $4.66 | 6,100 | — | — |
| 2025-03-03 | $3.55 | $4.66 | 20,700 | — | — |
| 2025-02-28 | $3.66 | $4.81 | 8,300 | — | — |
| 2025-02-27 | $3.66 | $4.81 | 6,600 | — | — |
| 2025-02-26 | $3.64 | $4.78 | 16,800 | — | — |
| 2025-02-25 | $3.62 | $4.76 | 26,700 | — | — |
| 2025-02-24 | $3.68 | $4.84 | 15,600 | — | — |
| 2025-02-21 | $3.70 | $4.86 | 21,800 | — | — |
| 2025-02-20 | $3.71 | $4.87 | 12,200 | — | — |
| 2025-02-19 | $3.73 | $4.90 | 5,500 | — | — |
| 2025-02-18 | $3.77 | $4.95 | 19,300 | — | — |
| 2025-02-14 | $3.79 | $4.91 | 36,600 | — | — |
| 2025-02-13 | $3.81 | $4.93 | 31,000 | — | — |
| 2025-02-12 | $3.71 | $4.81 | 52,100 | — | — |
| 2025-02-11 | $3.67 | $4.76 | 37,300 | — | — |
| 2025-02-10 | $3.65 | $4.73 | 41,900 | — | — |
| 2025-02-07 | $3.74 | $4.85 | 72,500 | — | — |
| 2025-02-06 | $3.44 | $4.46 | 22,100 | — | — |
| 2025-02-05 | $3.44 | $4.46 | 30,400 | — | — |
| 2025-02-04 | $3.43 | $4.45 | 6,800 | — | — |
| 2025-02-03 | $3.42 | $4.43 | 24,600 | — | — |
| 2025-01-31 | $3.49 | $4.52 | 3,000 | — | — |
| 2025-01-30 | $3.47 | $4.50 | 22,800 | — | — |
| 2025-01-29 | $3.50 | $4.54 | 3,800 | — | — |
| 2025-01-28 | $3.47 | $4.50 | 10,600 | — | — |
| 2025-01-27 | $3.47 | $4.50 | 6,800 | — | — |
| 2025-01-24 | $3.49 | $4.53 | 14,400 | — | — |
| 2025-01-23 | $3.52 | $4.56 | 4,500 | — | — |
| 2025-01-22 | $3.48 | $4.51 | 15,300 | — | — |
| 2025-01-21 | $3.50 | $4.54 | 25,700 | — | — |
| 2025-01-17 | $3.45 | $4.47 | 9,300 | — | — |
| 2025-01-16 | $3.50 | $4.54 | 5,800 | — | — |
| 2025-01-15 | $3.47 | $4.50 | 17,500 | — | — |
| 2025-01-14 | $3.46 | $4.49 | 8,700 | — | — |
| 2025-01-13 | $3.41 | $4.42 | 16,300 | — | — |
| 2025-01-10 | $3.43 | $4.45 | 13,800 | — | — |
| 2025-01-08 | $3.40 | $4.41 | 15,500 | — | — |
| 2025-01-07 | $3.40 | $4.41 | 3,000 | — | — |
| 2025-01-06 | $3.46 | $4.49 | 7,000 | — | — |
| 2025-01-03 | $3.43 | $4.45 | 1,100 | — | — |
| 2025-01-02 | $3.44 | $4.46 | 3,200 | — | — |