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
- 1998-09-25 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 | $3.03 | $3.03 | 25,900 | — | — |
| 2025-12-30 | $2.99 | $2.99 | 42,200 | — | — |
| 2025-12-29 | $3.05 | $3.05 | 24,300 | — | — |
| 2025-12-26 | $3.08 | $3.08 | 41,000 | — | — |
| 2025-12-24 | $3.00 | $3.00 | 34,800 | — | — |
| 2025-12-23 | $3.02 | $3.02 | 27,700 | — | — |
| 2025-12-22 | $3.07 | $3.07 | 55,600 | — | — |
| 2025-12-19 | $3.09 | $3.09 | 25,700 | — | — |
| 2025-12-18 | $3.10 | $3.10 | 27,400 | — | — |
| 2025-12-17 | $3.00 | $3.00 | 9,600 | — | — |
| 2025-12-16 | $3.06 | $3.06 | 164,500 | — | — |
| 2025-12-15 | $3.13 | $3.13 | 108,100 | — | — |
| 2025-12-12 | $2.93 | $2.93 | 57,600 | — | — |
| 2025-12-11 | $2.88 | $2.88 | 22,100 | — | — |
| 2025-12-10 | $2.90 | $2.90 | 52,700 | — | — |
| 2025-12-09 | $2.97 | $2.97 | 19,100 | — | — |
| 2025-12-08 | $2.92 | $2.92 | 43,600 | — | — |
| 2025-12-05 | $2.80 | $2.80 | 26,400 | — | — |
| 2025-12-04 | $2.85 | $2.85 | 31,000 | — | — |
| 2025-12-03 | $2.90 | $2.90 | 14,900 | — | — |
| 2025-12-02 | $2.92 | $2.92 | 17,400 | — | — |
| 2025-12-01 | $2.93 | $2.93 | 67,900 | — | — |
| 2025-11-28 | $3.01 | $3.01 | 24,200 | — | — |
| 2025-11-26 | $3.01 | $3.01 | 36,900 | — | — |
| 2025-11-25 | $3.01 | $3.01 | 11,000 | — | — |
| 2025-11-24 | $3.01 | $3.01 | 33,900 | — | — |
| 2025-11-21 | $3.01 | $3.01 | 47,700 | — | — |
| 2025-11-20 | $2.98 | $2.98 | 94,700 | — | — |
| 2025-11-19 | $2.94 | $2.94 | 85,600 | — | — |
| 2025-11-18 | $2.91 | $2.91 | 40,400 | — | — |
| 2025-11-17 | $2.86 | $2.86 | 136,400 | — | — |
| 2025-11-14 | $2.97 | $2.97 | 108,300 | — | — |
| 2025-11-13 | $2.83 | $2.83 | 166,800 | — | — |
| 2025-11-12 | $2.97 | $2.97 | 526,300 | — | — |
| 2025-11-11 | $3.95 | $3.95 | 119,200 | — | — |
| 2025-11-10 | $4.10 | $4.10 | 19,700 | — | — |
| 2025-11-07 | $4.11 | $4.11 | 110,000 | — | — |
| 2025-11-06 | $3.93 | $3.93 | 47,000 | — | — |
| 2025-11-05 | $4.09 | $4.09 | 60,200 | — | — |
| 2025-11-04 | $4.11 | $4.11 | 37,800 | — | — |
| 2025-11-03 | $4.23 | $4.23 | 111,000 | — | — |
| 2025-10-31 | $4.39 | $4.39 | 80,900 | — | — |
| 2025-10-30 | $4.32 | $4.32 | 25,800 | — | — |
| 2025-10-29 | $4.34 | $4.34 | 114,400 | — | — |
| 2025-10-28 | $4.50 | $4.50 | 61,500 | — | — |
| 2025-10-27 | $4.41 | $4.41 | 68,100 | — | — |
| 2025-10-24 | $4.38 | $4.38 | 80,900 | — | — |
| 2025-10-23 | $4.45 | $4.45 | 37,800 | — | — |
| 2025-10-22 | $4.51 | $4.51 | 75,700 | — | — |
| 2025-10-21 | $4.82 | $4.82 | 121,400 | — | — |
| 2025-10-20 | $4.51 | $4.51 | 41,800 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 32,600 | — | — |
| 2025-10-16 | $4.52 | $4.52 | 25,500 | — | — |
| 2025-10-15 | $4.50 | $4.50 | 65,400 | — | — |
| 2025-10-14 | $4.50 | $4.50 | 66,800 | — | — |
| 2025-10-13 | $4.46 | $4.46 | 36,200 | — | — |
| 2025-10-10 | $4.42 | $4.42 | 60,800 | — | — |
| 2025-10-09 | $4.57 | $4.57 | 95,800 | — | — |
| 2025-10-08 | $4.65 | $4.65 | 80,400 | — | — |
| 2025-10-07 | $4.63 | $4.63 | 119,300 | — | — |
| 2025-10-06 | $4.53 | $4.53 | 194,800 | — | — |
| 2025-10-03 | $4.76 | $4.76 | 100,000 | — | — |
| 2025-10-02 | $4.60 | $4.60 | 265,600 | — | — |
| 2025-10-01 | $4.99 | $4.99 | 243,400 | — | — |
| 2025-09-30 | $4.75 | $4.75 | 227,900 | — | — |
| 2025-09-29 | $5.22 | $5.22 | 486,600 | — | — |
| 2025-09-26 | $4.74 | $4.74 | 43,400 | — | — |
| 2025-09-25 | $4.59 | $4.59 | 23,900 | — | — |
| 2025-09-24 | $4.68 | $4.68 | 27,400 | — | — |
| 2025-09-23 | $4.65 | $4.65 | 55,900 | — | — |
| 2025-09-22 | $4.75 | $4.75 | 67,400 | — | — |
| 2025-09-19 | $4.57 | $4.57 | 123,000 | — | — |
| 2025-09-18 | $5.10 | $5.10 | 40,900 | — | — |
| 2025-09-17 | $5.01 | $5.01 | 31,000 | — | — |
| 2025-09-16 | $5.17 | $5.17 | 76,200 | — | — |
| 2025-09-15 | $5.19 | $5.19 | 246,200 | — | — |
| 2025-09-12 | $4.71 | $4.71 | 99,800 | — | — |
| 2025-09-11 | $4.66 | $4.66 | 2,402,700 | — | — |
| 2025-09-10 | $4.22 | $4.22 | 14,600 | — | — |
| 2025-09-09 | $4.29 | $4.29 | 25,700 | — | — |
| 2025-09-08 | $4.22 | $4.22 | 26,200 | — | — |
| 2025-09-05 | $4.10 | $4.10 | 16,300 | — | — |
| 2025-09-04 | $4.02 | $4.02 | 15,300 | — | — |
| 2025-09-03 | $3.97 | $3.97 | 9,400 | — | — |
| 2025-09-02 | $3.93 | $3.93 | 33,700 | — | — |
| 2025-08-29 | $4.05 | $4.05 | 54,400 | — | — |
| 2025-08-28 | $4.17 | $4.17 | 35,900 | — | — |
| 2025-08-27 | $4.00 | $4.00 | 23,500 | — | — |
| 2025-08-26 | $4.09 | $4.09 | 71,600 | — | — |
| 2025-08-25 | $3.95 | $3.95 | 40,000 | — | — |
| 2025-08-22 | $4.06 | $4.06 | 21,700 | — | — |
| 2025-08-21 | $3.99 | $3.99 | 16,900 | — | — |
| 2025-08-20 | $4.14 | $4.14 | 10,700 | — | — |
| 2025-08-19 | $4.09 | $4.09 | 16,700 | — | — |
| 2025-08-18 | $4.24 | $4.24 | 42,100 | — | — |
| 2025-08-15 | $4.14 | $4.14 | 28,900 | — | — |
| 2025-08-14 | $4.16 | $4.16 | 14,400 | — | — |
| 2025-08-13 | $4.09 | $4.09 | 40,700 | — | — |
| 2025-08-12 | $4.04 | $4.04 | 19,100 | — | — |
| 2025-08-11 | $3.98 | $3.98 | 29,800 | — | — |
| 2025-08-08 | $4.08 | $4.08 | 14,300 | — | — |
| 2025-08-07 | $4.19 | $4.19 | 23,400 | — | — |
| 2025-08-06 | $4.26 | $4.26 | 22,400 | — | — |
| 2025-08-05 | $4.34 | $4.34 | 145,000 | — | — |
| 2025-08-04 | $4.29 | $4.29 | 117,900 | — | — |
| 2025-08-01 | $3.81 | $3.81 | 50,100 | — | — |
| 2025-07-31 | $4.07 | $4.07 | 67,800 | — | — |
| 2025-07-30 | $4.17 | $4.17 | 54,500 | — | — |
| 2025-07-29 | $4.38 | $4.38 | 95,300 | — | — |
| 2025-07-28 | $4.44 | $4.44 | 46,700 | — | — |
| 2025-07-25 | $4.15 | $4.15 | 28,800 | — | — |
| 2025-07-24 | $4.24 | $4.24 | 26,800 | — | — |
| 2025-07-23 | $4.12 | $4.12 | 26,800 | — | — |
| 2025-07-22 | $4.15 | $4.15 | 43,600 | — | — |
| 2025-07-21 | $4.15 | $4.15 | 72,900 | — | — |
| 2025-07-18 | $3.86 | $3.86 | 22,900 | — | — |
| 2025-07-17 | $3.77 | $3.77 | 87,800 | — | — |
| 2025-07-16 | $4.13 | $4.13 | 188,800 | — | — |
| 2025-07-15 | $3.76 | $3.76 | 99,100 | — | — |
| 2025-07-14 | $3.64 | $3.64 | 29,700 | — | — |
| 2025-07-11 | $3.58 | $3.58 | 24,300 | — | — |
| 2025-07-10 | $3.65 | $3.65 | 26,300 | — | — |
| 2025-07-09 | $3.58 | $3.58 | 50,300 | — | — |
| 2025-07-08 | $3.54 | $3.54 | 115,500 | — | — |
| 2025-07-07 | $3.32 | $3.32 | 29,100 | — | — |
| 2025-07-03 | $3.29 | $3.29 | 22,300 | — | — |
| 2025-07-02 | $3.23 | $3.23 | 71,200 | — | — |
| 2025-07-01 | $3.16 | $3.16 | 38,000 | — | — |
| 2025-06-30 | $3.11 | $3.11 | 47,100 | — | — |
| 2025-06-27 | $2.94 | $2.94 | 8,700 | — | — |
| 2025-06-26 | $2.92 | $2.92 | 14,600 | — | — |
| 2025-06-25 | $2.93 | $2.93 | 6,500 | — | — |
| 2025-06-24 | $2.94 | $2.94 | 6,100 | — | — |
| 2025-06-23 | $2.91 | $2.91 | 4,600 | — | — |
| 2025-06-20 | $2.90 | $2.90 | 11,500 | — | — |
| 2025-06-18 | $2.86 | $2.86 | 8,400 | — | — |
| 2025-06-17 | $2.82 | $2.82 | 2,900 | — | — |
| 2025-06-16 | $2.81 | $2.81 | 27,000 | — | — |
| 2025-06-13 | $2.83 | $2.83 | 11,100 | — | — |
| 2025-06-12 | $2.93 | $2.93 | 4,100 | — | — |
| 2025-06-11 | $2.91 | $2.91 | 3,900 | — | — |
| 2025-06-10 | $2.88 | $2.88 | 4,300 | — | — |
| 2025-06-09 | $2.91 | $2.91 | 18,200 | — | — |
| 2025-06-06 | $2.95 | $2.95 | 9,400 | — | — |
| 2025-06-05 | $2.93 | $2.93 | 13,500 | — | — |
| 2025-06-04 | $2.91 | $2.91 | 9,600 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 6,800 | — | — |
| 2025-06-02 | $2.83 | $2.83 | 31,600 | — | — |
| 2025-05-30 | $2.89 | $2.89 | 7,800 | — | — |
| 2025-05-29 | $2.89 | $2.89 | 5,900 | — | — |
| 2025-05-28 | $2.90 | $2.90 | 7,800 | — | — |
| 2025-05-27 | $2.81 | $2.81 | 18,200 | — | — |
| 2025-05-23 | $2.78 | $2.78 | 7,100 | — | — |
| 2025-05-22 | $2.73 | $2.73 | 33,600 | — | — |
| 2025-05-21 | $2.81 | $2.81 | 5,100 | — | — |
| 2025-05-20 | $2.87 | $2.87 | 30,000 | — | — |
| 2025-05-19 | $2.86 | $2.86 | 28,500 | — | — |
| 2025-05-16 | $2.76 | $2.76 | 14,800 | — | — |
| 2025-05-15 | $2.84 | $2.84 | 29,200 | — | — |
| 2025-05-14 | $2.81 | $2.81 | 151,700 | — | — |
| 2025-05-13 | $2.50 | $2.50 | 25,600 | — | — |
| 2025-05-12 | $2.44 | $2.44 | 15,600 | — | — |
| 2025-05-09 | $2.35 | $2.35 | 2,600 | — | — |
| 2025-05-08 | $2.40 | $2.40 | 2,000 | — | — |
| 2025-05-07 | $2.45 | $2.45 | 20,500 | — | — |
| 2025-05-06 | $2.38 | $2.38 | 12,000 | — | — |
| 2025-05-05 | $2.41 | $2.41 | 600 | — | — |
| 2025-05-02 | $2.40 | $2.40 | 1,200 | — | — |
| 2025-05-01 | $2.38 | $2.38 | 4,700 | — | — |
| 2025-04-30 | $2.48 | $2.48 | 7,500 | — | — |
| 2025-04-29 | $2.40 | $2.40 | 500 | — | — |
| 2025-04-28 | $2.47 | $2.47 | 5,300 | — | — |
| 2025-04-25 | $2.47 | $2.47 | 5,700 | — | — |
| 2025-04-24 | $2.45 | $2.45 | 7,700 | — | — |
| 2025-04-23 | $2.45 | $2.45 | 28,400 | — | — |
| 2025-04-22 | $2.42 | $2.42 | 4,900 | — | — |
| 2025-04-21 | $2.36 | $2.36 | 1,300 | — | — |
| 2025-04-17 | $2.40 | $2.40 | 18,300 | — | — |
| 2025-04-16 | $2.45 | $2.45 | 183,900 | — | — |
| 2025-04-15 | $2.36 | $2.36 | 24,000 | — | — |
| 2025-04-14 | $2.22 | $2.22 | 3,500 | — | — |
| 2025-04-11 | $2.27 | $2.27 | 3,800 | — | — |
| 2025-04-10 | $2.20 | $2.20 | 1,200 | — | — |
| 2025-04-09 | $2.29 | $2.29 | 17,900 | — | — |
| 2025-04-08 | $2.17 | $2.17 | 22,000 | — | — |
| 2025-04-07 | $2.19 | $2.19 | 32,600 | — | — |
| 2025-04-04 | $2.30 | $2.30 | 11,900 | — | — |
| 2025-04-03 | $2.34 | $2.34 | 20,700 | — | — |
| 2025-04-02 | $2.48 | $2.48 | 5,300 | — | — |
| 2025-04-01 | $2.42 | $2.42 | 34,400 | — | — |
| 2025-03-31 | $2.42 | $2.42 | 8,400 | — | — |
| 2025-03-28 | $2.37 | $2.37 | 8,100 | — | — |
| 2025-03-27 | $2.41 | $2.41 | 25,000 | — | — |
| 2025-03-26 | $2.36 | $2.36 | 12,100 | — | — |
| 2025-03-25 | $2.35 | $2.35 | 9,400 | — | — |
| 2025-03-24 | $2.45 | $2.45 | 28,400 | — | — |
| 2025-03-21 | $2.43 | $2.43 | 11,100 | — | — |
| 2025-03-20 | $2.40 | $2.40 | 16,400 | — | — |
| 2025-03-19 | $2.39 | $2.39 | 5,200 | — | — |
| 2025-03-18 | $2.38 | $2.38 | 3,700 | — | — |
| 2025-03-17 | $2.33 | $2.33 | 11,800 | — | — |
| 2025-03-14 | $2.32 | $2.32 | 24,100 | — | — |
| 2025-03-13 | $2.35 | $2.35 | 6,400 | — | — |
| 2025-03-12 | $2.36 | $2.36 | 2,300 | — | — |
| 2025-03-11 | $2.36 | $2.36 | 18,500 | — | — |
| 2025-03-10 | $2.37 | $2.37 | 9,700 | — | — |
| 2025-03-07 | $2.46 | $2.46 | 14,000 | — | — |
| 2025-03-06 | $2.44 | $2.44 | 11,800 | — | — |
| 2025-03-05 | $2.46 | $2.46 | 7,300 | — | — |
| 2025-03-04 | $2.46 | $2.46 | 24,100 | — | — |
| 2025-03-03 | $2.47 | $2.47 | 23,200 | — | — |
| 2025-02-28 | $2.51 | $2.51 | 21,600 | — | — |
| 2025-02-27 | $2.54 | $2.54 | 34,800 | — | — |
| 2025-02-26 | $2.50 | $2.50 | 26,100 | — | — |
| 2025-02-25 | $2.42 | $2.42 | 39,700 | — | — |
| 2025-02-24 | $2.51 | $2.51 | 39,100 | — | — |
| 2025-02-21 | $2.50 | $2.50 | 29,800 | — | — |
| 2025-02-20 | $2.51 | $2.51 | 9,300 | — | — |
| 2025-02-19 | $2.54 | $2.54 | 37,500 | — | — |
| 2025-02-18 | $2.49 | $2.49 | 61,100 | — | — |
| 2025-02-14 | $2.44 | $2.44 | 21,100 | — | — |
| 2025-02-13 | $2.50 | $2.50 | 110,000 | — | — |
| 2025-02-12 | $2.69 | $2.69 | 52,600 | — | — |
| 2025-02-11 | $2.70 | $2.70 | 36,000 | — | — |
| 2025-02-10 | $2.70 | $2.70 | 37,000 | — | — |
| 2025-02-07 | $2.65 | $2.65 | 18,300 | — | — |
| 2025-02-06 | $2.66 | $2.66 | 8,100 | — | — |
| 2025-02-05 | $2.70 | $2.70 | 3,300 | — | — |
| 2025-02-04 | $2.70 | $2.70 | 9,600 | — | — |
| 2025-02-03 | $2.63 | $2.63 | 25,200 | — | — |
| 2025-01-31 | $2.69 | $2.69 | 20,400 | — | — |
| 2025-01-30 | $2.60 | $2.60 | 14,400 | — | — |
| 2025-01-29 | $2.60 | $2.60 | 40,200 | — | — |
| 2025-01-28 | $2.64 | $2.64 | 10,300 | — | — |
| 2025-01-27 | $2.63 | $2.63 | 18,000 | — | — |
| 2025-01-24 | $2.66 | $2.66 | 10,700 | — | — |
| 2025-01-23 | $2.73 | $2.73 | 10,800 | — | — |
| 2025-01-22 | $2.68 | $2.68 | 17,400 | — | — |
| 2025-01-21 | $2.63 | $2.63 | 21,400 | — | — |
| 2025-01-17 | $2.63 | $2.63 | 5,500 | — | — |
| 2025-01-16 | $2.66 | $2.66 | 7,200 | — | — |
| 2025-01-15 | $2.71 | $2.71 | 16,400 | — | — |
| 2025-01-14 | $2.60 | $2.60 | 5,000 | — | — |
| 2025-01-13 | $2.60 | $2.60 | 4,500 | — | — |
| 2025-01-10 | $2.65 | $2.65 | 23,100 | — | — |
| 2025-01-08 | $2.70 | $2.70 | 17,700 | — | — |
| 2025-01-07 | $2.68 | $2.68 | 42,300 | — | — |
| 2025-01-06 | $2.60 | $2.60 | 77,200 | — | — |
| 2025-01-03 | $2.56 | $2.56 | 60,600 | — | — |
| 2025-01-02 | $2.57 | $2.57 | 27,200 | — | — |