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
- 2015-11-25 to 2026-09-02
- 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 | $4.01 | $4.01 | 11,500 | — | — |
| 2025-12-30 | $4.02 | $4.02 | 5,400 | — | — |
| 2025-12-29 | $4.02 | $4.02 | 10,000 | — | — |
| 2025-12-26 | $4.00 | $4.00 | 24,000 | — | — |
| 2025-12-24 | $4.00 | $4.00 | 8,400 | — | — |
| 2025-12-23 | $4.00 | $4.00 | 5,100 | — | — |
| 2025-12-22 | $3.99 | $3.99 | 12,600 | — | — |
| 2025-12-19 | $4.12 | $4.12 | 1,300 | — | — |
| 2025-12-18 | $4.06 | $4.06 | 3,100 | — | — |
| 2025-12-17 | $4.03 | $4.03 | 22,000 | — | — |
| 2025-12-16 | $4.10 | $4.10 | 5,400 | — | — |
| 2025-12-15 | $4.03 | $4.03 | 5,300 | — | — |
| 2025-12-12 | $4.06 | $4.06 | 47,300 | — | — |
| 2025-12-11 | $4.00 | $4.00 | 46,600 | — | — |
| 2025-12-10 | $4.30 | $4.30 | 7,100 | — | — |
| 2025-12-09 | $4.27 | $4.27 | 7,800 | — | — |
| 2025-12-08 | $4.00 | $4.00 | 1,100 | — | — |
| 2025-12-05 | $4.00 | $4.00 | 1,200 | — | — |
| 2025-12-04 | $4.05 | $4.05 | 8,800 | — | — |
| 2025-12-03 | $4.00 | $4.00 | 2,700 | — | — |
| 2025-12-02 | $4.03 | $4.03 | 1,100 | — | — |
| 2025-12-01 | $4.09 | $4.09 | 14,000 | — | — |
| 2025-11-28 | $3.99 | $3.99 | 20,300 | — | — |
| 2025-11-26 | $3.91 | $3.90 | 19,100 | — | — |
| 2025-11-25 | $3.35 | $3.35 | 5,700 | — | — |
| 2025-11-24 | $3.09 | $3.09 | 3,600 | — | — |
| 2025-11-21 | $2.92 | $2.92 | 7,800 | — | — |
| 2025-11-20 | $2.90 | $2.90 | 8,800 | — | — |
| 2025-11-19 | $2.70 | $2.70 | 2,400 | — | — |
| 2025-11-18 | $2.90 | $2.90 | 3,900 | — | — |
| 2025-11-17 | $3.01 | $3.01 | 5,100 | — | — |
| 2025-11-14 | $3.18 | $3.18 | 3,500 | — | — |
| 2025-11-13 | $3.38 | $3.38 | 3,300 | — | — |
| 2025-11-12 | $3.74 | $3.74 | 3,100 | — | — |
| 2025-11-11 | $4.05 | $4.05 | 0 | — | — |
| 2025-11-10 | $4.05 | $4.05 | 35,600 | — | — |
| 2025-11-07 | $4.07 | $4.07 | 2,100 | — | — |
| 2025-11-06 | $4.04 | $4.04 | 33,200 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 4,600 | — | — |
| 2025-11-04 | $4.02 | $4.02 | 5,300 | — | — |
| 2025-11-03 | $4.00 | $4.00 | 6,700 | — | — |
| 2025-10-31 | $3.99 | $3.99 | 4,700 | — | — |
| 2025-10-30 | $3.86 | $3.86 | 900 | — | — |
| 2025-10-29 | $3.86 | $3.86 | 4,500 | — | — |
| 2025-10-28 | $3.86 | $3.86 | 4,600 | — | — |
| 2025-10-27 | $3.86 | $3.86 | 9,200 | — | — |
| 2025-10-24 | $3.80 | $3.80 | 6,500 | — | — |
| 2025-10-23 | $3.77 | $3.77 | 10,900 | — | — |
| 2025-10-22 | $3.51 | $3.51 | 33,400 | — | — |
| 2025-10-21 | $3.97 | $3.97 | 800 | — | — |
| 2025-10-20 | $3.90 | $3.90 | 71,400 | — | — |
| 2025-10-17 | $3.81 | $3.81 | 26,700 | — | — |
| 2025-10-16 | $3.85 | $3.85 | 18,500 | — | — |
| 2025-10-15 | $3.78 | $3.78 | 18,800 | — | — |
| 2025-10-14 | $3.82 | $3.82 | 5,100 | — | — |
| 2025-10-13 | $3.82 | $3.82 | 6,100 | — | — |
| 2025-10-10 | $3.82 | $3.82 | 24,000 | — | — |
| 2025-10-09 | $3.76 | $3.76 | 11,100 | — | — |
| 2025-10-08 | $3.83 | $3.83 | 10,400 | — | — |
| 2025-10-07 | $3.84 | $3.84 | 4,000 | — | — |
| 2025-10-06 | $3.83 | $3.83 | 10,900 | — | — |
| 2025-10-03 | $3.84 | $3.84 | 21,700 | — | — |
| 2025-10-02 | $3.54 | $3.54 | 4,800 | — | — |
| 2025-10-01 | $3.50 | $3.50 | 4,100 | — | — |
| 2025-09-30 | $3.45 | $3.45 | 7,100 | — | — |
| 2025-09-29 | $3.74 | $3.74 | 14,500 | — | — |
| 2025-09-26 | $3.58 | $3.58 | 9,300 | — | — |
| 2025-09-25 | $3.41 | $3.41 | 18,200 | — | — |
| 2025-09-24 | $3.51 | $3.51 | 10,300 | — | — |
| 2025-09-23 | $3.51 | $3.51 | 25,100 | — | — |
| 2025-09-22 | $3.60 | $3.60 | 18,300 | — | — |
| 2025-09-19 | $3.60 | $3.60 | 20,900 | — | — |
| 2025-09-18 | $3.59 | $3.59 | 11,100 | — | — |
| 2025-09-17 | $3.56 | $3.56 | 23,900 | — | — |
| 2025-09-16 | $3.49 | $3.49 | 5,700 | — | — |
| 2025-09-15 | $3.61 | $3.61 | 19,100 | — | — |
| 2025-09-12 | $3.63 | $3.63 | 21,100 | — | — |
| 2025-09-11 | $3.48 | $3.48 | 17,100 | — | — |
| 2025-09-10 | $3.60 | $3.60 | 42,100 | — | — |
| 2025-09-09 | $4.18 | $4.18 | 38,700 | — | — |
| 2025-09-08 | $4.29 | $4.29 | 128,600 | — | — |
| 2025-09-05 | $3.23 | $3.23 | 26,100 | — | — |
| 2025-09-04 | $3.10 | $3.10 | 20,300 | — | — |
| 2025-09-03 | $3.33 | $3.33 | 482,300 | — | — |
| 2025-09-02 | $3.26 | $3.26 | 135,700 | — | — |
| 2025-08-29 | $3.10 | $3.10 | 3,300 | — | — |
| 2025-08-28 | $3.00 | $3.00 | 3,600 | — | — |
| 2025-08-27 | $3.18 | $3.18 | 3,100 | — | — |
| 2025-08-26 | $3.12 | $3.12 | 2,500 | — | — |
| 2025-08-25 | $3.05 | $3.05 | 4,700 | — | — |
| 2025-08-22 | $3.11 | $3.11 | 8,400 | — | — |
| 2025-08-21 | $3.14 | $3.14 | 12,700 | — | — |
| 2025-08-20 | $2.79 | $2.79 | 16,000 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 7,600 | — | — |
| 2025-08-18 | $3.00 | $3.00 | 7,500 | — | — |
| 2025-08-15 | $2.97 | $2.97 | 9,500 | — | — |
| 2025-08-14 | $3.05 | $3.05 | 13,200 | — | — |
| 2025-08-13 | $2.97 | $2.97 | 24,900 | — | — |
| 2025-08-12 | $2.92 | $2.92 | 20,100 | — | — |
| 2025-08-11 | $2.72 | $2.72 | 14,400 | — | — |
| 2025-08-08 | $2.84 | $2.84 | 3,100 | — | — |
| 2025-08-07 | $2.89 | $2.89 | 9,400 | — | — |
| 2025-08-06 | $2.94 | $2.94 | 80,400 | — | — |
| 2025-08-05 | $2.72 | $2.72 | 9,100 | — | — |
| 2025-08-04 | $2.83 | $2.83 | 2,900 | — | — |
| 2025-08-01 | $3.13 | $3.13 | 20,300 | — | — |
| 2025-07-31 | $3.05 | $3.05 | 12,300 | — | — |
| 2025-07-30 | $3.03 | $3.03 | 30,400 | — | — |
| 2025-07-29 | $3.05 | $3.05 | 25,500 | — | — |
| 2025-07-28 | $3.57 | $3.57 | 23,100 | — | — |
| 2025-07-25 | $3.65 | $3.65 | 58,500 | — | — |
| 2025-07-24 | $3.05 | $3.05 | 13,700 | — | — |
| 2025-07-23 | $3.26 | $3.26 | 42,500 | — | — |
| 2025-07-22 | $3.19 | $3.19 | 53,200 | — | — |
| 2025-07-21 | $3.07 | $3.07 | 58,600 | — | — |
| 2025-07-18 | $2.78 | $2.78 | 34,000 | — | — |
| 2025-07-17 | $2.69 | $2.69 | 39,700 | — | — |
| 2025-07-16 | $2.60 | $2.60 | 10,400 | — | — |
| 2025-07-15 | $2.60 | $2.60 | 25,500 | — | — |
| 2025-07-14 | $2.55 | $2.55 | 5,700 | — | — |
| 2025-07-11 | $2.47 | $2.47 | 58,900 | — | — |
| 2025-07-10 | $2.50 | $2.50 | 30,000 | — | — |
| 2025-07-09 | $2.49 | $2.49 | 8,700 | — | — |
| 2025-07-08 | $2.55 | $2.55 | 30,500 | — | — |
| 2025-07-07 | $2.45 | $2.45 | 87,500 | — | — |
| 2025-07-03 | $2.08 | $2.08 | 35,700 | — | — |
| 2025-07-02 | $2.18 | $2.18 | 28,400 | — | — |
| 2025-07-01 | $2.18 | $2.18 | 2,900 | — | — |
| 2025-06-30 | $2.30 | $2.30 | 6,100 | — | — |
| 2025-06-27 | $2.26 | $2.26 | 5,700 | — | — |
| 2025-06-26 | $2.28 | $2.28 | 3,900 | — | — |
| 2025-06-25 | $2.30 | $2.30 | 3,600 | — | — |
| 2025-06-24 | $2.28 | $2.28 | 6,000 | — | — |
| 2025-06-23 | $2.21 | $2.21 | 1,600 | — | — |
| 2025-06-20 | $2.25 | $2.25 | 4,100 | — | — |
| 2025-06-18 | $2.21 | $2.21 | 2,500 | — | — |
| 2025-06-17 | $2.19 | $2.19 | 1,300 | — | — |
| 2025-06-16 | $2.19 | $2.19 | 50,500 | — | — |
| 2025-06-13 | $2.12 | $2.12 | 4,900 | — | — |
| 2025-06-12 | $2.20 | $2.20 | 3,200 | — | — |
| 2025-06-11 | $2.27 | $2.27 | 10,000 | — | — |
| 2025-06-10 | $2.31 | $2.31 | 5,400 | — | — |
| 2025-06-09 | $2.41 | $2.41 | 10,300 | — | — |
| 2025-06-06 | $2.38 | $2.38 | 7,800 | — | — |
| 2025-06-05 | $2.38 | $2.38 | 7,800 | — | — |
| 2025-06-04 | $2.51 | $2.51 | 10,900 | — | — |
| 2025-06-03 | $2.38 | $2.38 | 7,500 | — | — |
| 2025-06-02 | $2.42 | $2.42 | 46,400 | — | — |
| 2025-05-30 | $2.45 | $2.45 | 2,000 | — | — |
| 2025-05-29 | $2.49 | $2.49 | 9,700 | — | — |
| 2025-05-28 | $2.45 | $2.45 | 3,700 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 14,400 | — | — |
| 2025-05-23 | $2.40 | $2.40 | 11,500 | — | — |
| 2025-05-22 | $2.45 | $2.45 | 5,000 | — | — |
| 2025-05-21 | $2.51 | $2.51 | 14,800 | — | — |
| 2025-05-20 | $2.61 | $2.61 | 10,200 | — | — |
| 2025-05-19 | $2.48 | $2.48 | 3,400 | — | — |
| 2025-05-16 | $2.40 | $2.40 | 23,800 | — | — |
| 2025-05-15 | $2.53 | $2.53 | 17,600 | — | — |
| 2025-05-14 | $2.77 | $2.77 | 28,500 | — | — |
| 2025-05-13 | $3.04 | $3.04 | 44,900 | — | — |
| 2025-05-12 | $2.97 | $2.97 | 130,900 | — | — |
| 2025-05-09 | $2.54 | $2.54 | 64,400 | — | — |
| 2025-05-08 | $2.92 | $2.92 | 101,200 | — | — |
| 2025-05-07 | $2.41 | $2.41 | 11,000 | — | — |
| 2025-05-06 | $2.36 | $2.36 | 33,100 | — | — |
| 2025-05-05 | $2.10 | $2.10 | 14,200 | — | — |
| 2025-05-02 | $2.06 | $2.06 | 19,000 | — | — |
| 2025-05-01 | $2.32 | $2.32 | 26,900 | — | — |
| 2025-04-30 | $2.11 | $2.11 | 3,500 | — | — |
| 2025-04-29 | $2.22 | $2.22 | 7,100 | — | — |
| 2025-04-28 | $2.36 | $2.36 | 11,700 | — | — |
| 2025-04-25 | $2.27 | $2.27 | 31,300 | — | — |
| 2025-04-24 | $2.07 | $2.07 | 7,200 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 9,200 | — | — |
| 2025-04-22 | $2.06 | $2.06 | 6,000 | — | — |
| 2025-04-21 | $1.86 | $1.86 | 5,100 | — | — |
| 2025-04-17 | $1.88 | $1.88 | 6,500 | — | — |
| 2025-04-16 | $1.82 | $1.82 | 4,800 | — | — |
| 2025-04-15 | $1.87 | $1.87 | 3,100 | — | — |
| 2025-04-14 | $1.94 | $1.93 | 11,400 | — | — |
| 2025-04-11 | $1.84 | $1.84 | 39,100 | — | — |
| 2025-04-10 | $1.93 | $1.93 | 62,900 | — | — |
| 2025-04-09 | $1.97 | $1.97 | 55,700 | — | — |
| 2025-04-08 | $1.66 | $1.66 | 4,700 | — | — |
| 2025-04-07 | $1.58 | $1.58 | 13,000 | — | — |
| 2025-04-04 | $1.81 | $1.81 | 53,400 | — | — |
| 2025-04-03 | $2.06 | $2.06 | 26,400 | — | — |
| 2025-04-02 | $2.18 | $2.18 | 21,600 | — | — |
| 2025-04-01 | $2.26 | $2.26 | 91,900 | — | — |
| 2025-03-31 | $2.25 | $2.25 | 9,900 | — | — |
| 2025-03-28 | $2.20 | $2.20 | 9,800 | — | — |
| 2025-03-27 | $2.28 | $2.28 | 9,400 | — | — |
| 2025-03-26 | $2.20 | $2.20 | 35,800 | — | — |
| 2025-03-25 | $2.15 | $2.15 | 61,900 | — | — |
| 2025-03-24 | $2.24 | $2.24 | 26,100 | — | — |
| 2025-03-21 | $2.15 | $2.15 | 2,300 | — | — |
| 2025-03-20 | $2.19 | $2.19 | 12,100 | — | — |
| 2025-03-19 | $2.30 | $2.30 | 45,100 | — | — |
| 2025-03-18 | $2.58 | $2.58 | 89,800 | — | — |
| 2025-03-17 | $2.20 | $2.20 | 8,100 | — | — |
| 2025-03-14 | $2.16 | $2.16 | 11,000 | — | — |
| 2025-03-13 | $2.25 | $2.25 | 5,200 | — | — |
| 2025-03-12 | $2.29 | $2.29 | 214,900 | — | — |
| 2025-03-11 | $2.13 | $2.13 | 24,100 | — | — |
| 2025-03-10 | $2.15 | $2.15 | 13,400 | — | — |
| 2025-03-07 | $2.09 | $2.09 | 3,500 | — | — |
| 2025-03-06 | $2.13 | $2.13 | 13,900 | — | — |
| 2025-03-05 | $2.10 | $2.10 | 4,800 | — | — |
| 2025-03-04 | $2.21 | $2.21 | 10,600 | — | — |
| 2025-03-03 | $2.09 | $2.09 | 33,100 | — | — |
| 2025-02-28 | $2.30 | $2.30 | 37,100 | — | — |
| 2025-02-27 | $2.52 | $2.52 | 18,800 | — | — |
| 2025-02-26 | $2.59 | $2.59 | 15,500 | — | — |
| 2025-02-25 | $2.45 | $2.45 | 43,800 | — | — |
| 2025-02-24 | $2.41 | $2.41 | 56,600 | — | — |
| 2025-02-21 | $2.31 | $2.31 | 16,300 | — | — |
| 2025-02-20 | $2.16 | $2.16 | 7,300 | — | — |
| 2025-02-19 | $2.16 | $2.16 | 21,300 | — | — |
| 2025-02-18 | $2.30 | $2.30 | 25,500 | — | — |
| 2025-02-14 | $2.33 | $2.33 | 35,100 | — | — |
| 2025-02-13 | $2.64 | $2.64 | 4,200 | — | — |
| 2025-02-12 | $2.61 | $2.61 | 15,000 | — | — |
| 2025-02-11 | $2.65 | $2.65 | 34,400 | — | — |
| 2025-02-10 | $2.77 | $2.77 | 7,700 | — | — |
| 2025-02-07 | $2.99 | $2.99 | 8,700 | — | — |
| 2025-02-06 | $2.95 | $2.95 | 23,100 | — | — |
| 2025-02-05 | $3.00 | $3.00 | 16,400 | — | — |
| 2025-02-04 | $3.19 | $3.19 | 42,700 | — | — |
| 2025-02-03 | $3.16 | $3.16 | 61,600 | — | — |
| 2025-01-31 | $2.75 | $2.75 | 19,700 | — | — |
| 2025-01-30 | $2.82 | $2.82 | 6,400 | — | — |
| 2025-01-29 | $2.85 | $2.85 | 10,000 | — | — |
| 2025-01-28 | $3.03 | $3.03 | 6,000 | — | — |
| 2025-01-27 | $3.07 | $3.07 | 271,300 | — | — |
| 2025-01-24 | $3.06 | $3.06 | 42,700 | — | — |
| 2025-01-23 | $2.90 | $2.90 | 75,500 | — | — |
| 2025-01-22 | $3.38 | $3.38 | 65,800 | — | — |
| 2025-01-21 | $2.78 | $2.78 | 20,600 | — | — |
| 2025-01-17 | $2.84 | $2.84 | 65,600 | — | — |
| 2025-01-16 | $2.61 | $2.61 | 14,200 | — | — |
| 2025-01-15 | $2.70 | $2.70 | 24,800 | — | — |
| 2025-01-14 | $2.66 | $2.66 | 38,800 | — | — |
| 2025-01-13 | $2.74 | $2.74 | 27,500 | — | — |
| 2025-01-10 | $2.60 | $2.60 | 95,700 | — | — |
| 2025-01-08 | $3.20 | $3.20 | 45,000 | — | — |
| 2025-01-07 | $3.20 | $3.20 | 30,400 | — | — |
| 2025-01-06 | $3.57 | $3.57 | 47,300 | — | — |
| 2025-01-03 | $3.34 | $3.34 | 47,700 | — | — |
| 2025-01-02 | $3.49 | $3.49 | 144,600 | — | — |