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
- 2008-04-16 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 | $3.49 | $3.49 | 1,115,600 | — | — |
| 2025-12-30 | $3.56 | $3.56 | 872,800 | — | — |
| 2025-12-29 | $3.54 | $3.54 | 1,467,100 | — | — |
| 2025-12-26 | $3.69 | $3.69 | 771,300 | — | — |
| 2025-12-24 | $3.65 | $3.65 | 541,300 | — | — |
| 2025-12-23 | $3.67 | $3.67 | 1,864,900 | — | — |
| 2025-12-22 | $3.68 | $3.68 | 2,302,900 | — | — |
| 2025-12-19 | $3.77 | $3.77 | 2,722,900 | — | — |
| 2025-12-18 | $3.73 | $3.73 | 1,489,700 | — | — |
| 2025-12-17 | $3.65 | $3.65 | 1,145,800 | — | — |
| 2025-12-16 | $3.64 | $3.64 | 1,241,400 | — | — |
| 2025-12-15 | $3.80 | $3.80 | 1,494,900 | — | — |
| 2025-12-12 | $4.06 | $4.06 | 1,714,400 | — | — |
| 2025-12-11 | $4.03 | $4.03 | 2,070,400 | — | — |
| 2025-12-10 | $3.70 | $3.70 | 921,400 | — | — |
| 2025-12-09 | $3.67 | $3.67 | 1,321,900 | — | — |
| 2025-12-08 | $3.57 | $3.57 | 972,200 | — | — |
| 2025-12-05 | $3.62 | $3.62 | 919,800 | — | — |
| 2025-12-04 | $3.56 | $3.56 | 778,600 | — | — |
| 2025-12-03 | $3.53 | $3.53 | 795,900 | — | — |
| 2025-12-02 | $3.45 | $3.45 | 1,515,200 | — | — |
| 2025-12-01 | $3.50 | $3.50 | 1,570,100 | — | — |
| 2025-11-28 | $3.53 | $3.53 | 1,304,300 | — | — |
| 2025-11-26 | $3.39 | $3.39 | 2,414,500 | — | — |
| 2025-11-25 | $3.28 | $3.28 | 1,464,700 | — | — |
| 2025-11-24 | $3.27 | $3.27 | 878,800 | — | — |
| 2025-11-21 | $3.12 | $3.12 | 1,034,900 | — | — |
| 2025-11-20 | $3.10 | $3.10 | 807,800 | — | — |
| 2025-11-19 | $3.28 | $3.28 | 1,077,000 | — | — |
| 2025-11-18 | $3.18 | $3.18 | 660,500 | — | — |
| 2025-11-17 | $3.16 | $3.16 | 538,500 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 1,489,900 | — | — |
| 2025-11-13 | $3.28 | $3.28 | 773,700 | — | — |
| 2025-11-12 | $3.43 | $3.43 | 1,419,100 | — | — |
| 2025-11-11 | $3.30 | $3.30 | 1,564,400 | — | — |
| 2025-11-10 | $3.23 | $3.23 | 1,688,300 | — | — |
| 2025-11-07 | $3.02 | $3.02 | 639,300 | — | — |
| 2025-11-06 | $2.95 | $2.95 | 783,000 | — | — |
| 2025-11-05 | $3.05 | $3.05 | 1,887,500 | — | — |
| 2025-11-04 | $2.92 | $2.92 | 1,237,300 | — | — |
| 2025-11-03 | $3.19 | $3.19 | 1,358,200 | — | — |
| 2025-10-31 | $3.09 | $3.09 | 1,157,700 | — | — |
| 2025-10-30 | $3.07 | $3.07 | 1,165,800 | — | — |
| 2025-10-29 | $3.06 | $3.06 | 2,453,300 | — | — |
| 2025-10-28 | $2.95 | $2.95 | 2,446,800 | — | — |
| 2025-10-27 | $3.08 | $3.08 | 2,255,600 | — | — |
| 2025-10-24 | $3.25 | $3.25 | 2,622,600 | — | — |
| 2025-10-23 | $3.47 | $3.47 | 951,200 | — | — |
| 2025-10-22 | $3.46 | $3.46 | 1,823,600 | — | — |
| 2025-10-21 | $3.28 | $3.28 | 2,641,500 | — | — |
| 2025-10-20 | $3.65 | $3.65 | 2,009,500 | — | — |
| 2025-10-17 | $3.48 | $3.48 | 2,409,400 | — | — |
| 2025-10-16 | $3.72 | $3.72 | 4,147,000 | — | — |
| 2025-10-15 | $3.71 | $3.71 | 2,918,000 | — | — |
| 2025-10-14 | $3.59 | $3.59 | 1,822,500 | — | — |
| 2025-10-13 | $3.55 | $3.55 | 1,120,900 | — | — |
| 2025-10-10 | $3.45 | $3.45 | 1,572,700 | — | — |
| 2025-10-09 | $3.43 | $3.43 | 4,327,200 | — | — |
| 2025-10-08 | $3.76 | $3.76 | 2,009,500 | — | — |
| 2025-10-07 | $3.56 | $3.56 | 1,763,300 | — | — |
| 2025-10-06 | $3.63 | $3.63 | 2,715,500 | — | — |
| 2025-10-03 | $3.39 | $3.39 | 1,061,600 | — | — |
| 2025-10-02 | $3.32 | $3.32 | 1,136,200 | — | — |
| 2025-10-01 | $3.39 | $3.39 | 1,092,200 | — | — |
| 2025-09-30 | $3.39 | $3.39 | 1,012,400 | — | — |
| 2025-09-29 | $3.43 | $3.43 | 2,249,700 | — | — |
| 2025-09-26 | $3.32 | $3.32 | 1,271,900 | — | — |
| 2025-09-25 | $3.16 | $3.16 | 756,300 | — | — |
| 2025-09-24 | $3.19 | $3.19 | 1,681,600 | — | — |
| 2025-09-23 | $3.25 | $3.25 | 3,240,500 | — | — |
| 2025-09-22 | $3.08 | $3.08 | 1,045,800 | — | — |
| 2025-09-19 | $3.14 | $3.14 | 1,206,100 | — | — |
| 2025-09-18 | $2.92 | $2.92 | 826,300 | — | — |
| 2025-09-17 | $2.86 | $2.86 | 753,300 | — | — |
| 2025-09-16 | $2.90 | $2.90 | 1,267,700 | — | — |
| 2025-09-15 | $3.07 | $3.07 | 1,018,800 | — | — |
| 2025-09-12 | $3.09 | $3.09 | 994,100 | — | — |
| 2025-09-11 | $3.13 | $3.13 | 1,031,600 | — | — |
| 2025-09-10 | $3.18 | $3.18 | 1,635,200 | — | — |
| 2025-09-09 | $3.08 | $3.08 | 2,431,700 | — | — |
| 2025-09-08 | $2.89 | $2.89 | 1,270,500 | — | — |
| 2025-09-05 | $2.96 | $2.96 | 2,062,300 | — | — |
| 2025-09-04 | $2.75 | $2.75 | 1,047,000 | — | — |
| 2025-09-03 | $2.85 | $2.85 | 1,407,200 | — | — |
| 2025-09-02 | $2.76 | $2.76 | 1,601,900 | — | — |
| 2025-08-29 | $2.72 | $2.72 | 1,120,700 | — | — |
| 2025-08-28 | $2.78 | $2.78 | 1,228,900 | — | — |
| 2025-08-27 | $2.80 | $2.80 | 967,900 | — | — |
| 2025-08-26 | $2.87 | $2.87 | 2,486,300 | — | — |
| 2025-08-25 | $2.61 | $2.61 | 800,600 | — | — |
| 2025-08-22 | $2.61 | $2.61 | 815,800 | — | — |
| 2025-08-21 | $2.58 | $2.58 | 1,125,000 | — | — |
| 2025-08-20 | $2.40 | $2.40 | 552,300 | — | — |
| 2025-08-19 | $2.45 | $2.45 | 587,300 | — | — |
| 2025-08-18 | $2.55 | $2.55 | 695,300 | — | — |
| 2025-08-15 | $2.54 | $2.54 | 666,900 | — | — |
| 2025-08-14 | $2.58 | $2.58 | 1,139,900 | — | — |
| 2025-08-13 | $2.53 | $2.53 | 404,700 | — | — |
| 2025-08-12 | $2.54 | $2.54 | 389,000 | — | — |
| 2025-08-11 | $2.54 | $2.54 | 1,159,100 | — | — |
| 2025-08-08 | $2.51 | $2.51 | 607,300 | — | — |
| 2025-08-07 | $2.56 | $2.56 | 1,572,700 | — | — |
| 2025-08-06 | $2.50 | $2.50 | 1,815,100 | — | — |
| 2025-08-05 | $2.33 | $2.33 | 2,079,900 | — | — |
| 2025-08-04 | $2.39 | $2.39 | 1,399,600 | — | — |
| 2025-08-01 | $2.22 | $2.22 | 855,000 | — | — |
| 2025-07-31 | $2.15 | $2.15 | 632,100 | — | — |
| 2025-07-30 | $2.19 | $2.19 | 710,100 | — | — |
| 2025-07-29 | $2.25 | $2.25 | 376,300 | — | — |
| 2025-07-28 | $2.29 | $2.29 | 289,600 | — | — |
| 2025-07-25 | $2.37 | $2.37 | 388,400 | — | — |
| 2025-07-24 | $2.42 | $2.42 | 268,700 | — | — |
| 2025-07-23 | $2.46 | $2.46 | 536,600 | — | — |
| 2025-07-22 | $2.48 | $2.48 | 659,100 | — | — |
| 2025-07-21 | $2.46 | $2.46 | 1,599,600 | — | — |
| 2025-07-18 | $2.44 | $2.44 | 439,700 | — | — |
| 2025-07-17 | $2.50 | $2.50 | 443,300 | — | — |
| 2025-07-16 | $2.52 | $2.52 | 626,300 | — | — |
| 2025-07-15 | $2.62 | $2.62 | 999,200 | — | — |
| 2025-07-14 | $2.62 | $2.62 | 2,707,300 | — | — |
| 2025-07-11 | $2.41 | $2.41 | 1,574,900 | — | — |
| 2025-07-10 | $2.27 | $2.27 | 567,900 | — | — |
| 2025-07-09 | $2.19 | $2.19 | 585,200 | — | — |
| 2025-07-08 | $2.21 | $2.21 | 650,000 | — | — |
| 2025-07-07 | $2.29 | $2.29 | 426,200 | — | — |
| 2025-07-03 | $2.26 | $2.26 | 378,500 | — | — |
| 2025-07-02 | $2.24 | $2.24 | 550,300 | — | — |
| 2025-07-01 | $2.10 | $2.10 | 209,400 | — | — |
| 2025-06-30 | $2.14 | $2.14 | 149,100 | — | — |
| 2025-06-27 | $2.10 | $2.10 | 371,400 | — | — |
| 2025-06-26 | $2.19 | $2.19 | 197,500 | — | — |
| 2025-06-25 | $2.11 | $2.11 | 126,600 | — | — |
| 2025-06-24 | $2.06 | $2.06 | 491,600 | — | — |
| 2025-06-23 | $2.09 | $2.09 | 346,400 | — | — |
| 2025-06-20 | $2.04 | $2.04 | 143,700 | — | — |
| 2025-06-18 | $2.13 | $2.13 | 144,300 | — | — |
| 2025-06-17 | $2.16 | $2.16 | 230,900 | — | — |
| 2025-06-16 | $2.18 | $2.18 | 275,600 | — | — |
| 2025-06-13 | $2.24 | $2.24 | 411,400 | — | — |
| 2025-06-12 | $2.23 | $2.23 | 440,100 | — | — |
| 2025-06-11 | $2.18 | $2.18 | 213,000 | — | — |
| 2025-06-10 | $2.23 | $2.23 | 398,600 | — | — |
| 2025-06-09 | $2.22 | $2.22 | 1,916,900 | — | — |
| 2025-06-06 | $2.08 | $2.08 | 572,000 | — | — |
| 2025-06-05 | $1.99 | $1.99 | 1,112,100 | — | — |
| 2025-06-04 | $1.99 | $1.99 | 354,600 | — | — |
| 2025-06-03 | $2.00 | $2.00 | 471,500 | — | — |
| 2025-06-02 | $1.98 | $1.98 | 661,700 | — | — |
| 2025-05-30 | $1.85 | $1.85 | 46,100 | — | — |
| 2025-05-29 | $1.83 | $1.83 | 315,700 | — | — |
| 2025-05-28 | $1.90 | $1.90 | 288,200 | — | — |
| 2025-05-27 | $1.92 | $1.92 | 445,500 | — | — |
| 2025-05-23 | $1.87 | $1.87 | 494,600 | — | — |
| 2025-05-22 | $1.89 | $1.89 | 197,900 | — | — |
| 2025-05-21 | $1.89 | $1.89 | 230,900 | — | — |
| 2025-05-20 | $1.88 | $1.88 | 232,200 | — | — |
| 2025-05-19 | $1.89 | $1.89 | 563,500 | — | — |
| 2025-05-16 | $1.77 | $1.77 | 218,000 | — | — |
| 2025-05-15 | $1.83 | $1.83 | 124,200 | — | — |
| 2025-05-14 | $1.81 | $1.81 | 252,500 | — | — |
| 2025-05-13 | $1.88 | $1.88 | 454,900 | — | — |
| 2025-05-12 | $1.84 | $1.84 | 591,000 | — | — |
| 2025-05-09 | $1.98 | $1.98 | 562,000 | — | — |
| 2025-05-08 | $1.94 | $1.94 | 432,200 | — | — |
| 2025-05-07 | $1.96 | $1.96 | 556,100 | — | — |
| 2025-05-06 | $1.95 | $1.95 | 1,471,900 | — | — |
| 2025-05-05 | $1.79 | $1.79 | 1,631,500 | — | — |
| 2025-05-02 | $1.63 | $1.63 | 128,600 | — | — |
| 2025-05-01 | $1.61 | $1.61 | 262,600 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 436,200 | — | — |
| 2025-04-29 | $1.69 | $1.69 | 470,000 | — | — |
| 2025-04-28 | $1.70 | $1.70 | 752,200 | — | — |
| 2025-04-25 | $1.65 | $1.65 | 142,800 | — | — |
| 2025-04-24 | $1.70 | $1.70 | 403,400 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 288,600 | — | — |
| 2025-04-22 | $1.65 | $1.65 | 250,900 | — | — |
| 2025-04-21 | $1.71 | $1.71 | 485,100 | — | — |
| 2025-04-17 | $1.69 | $1.69 | 371,900 | — | — |
| 2025-04-16 | $1.72 | $1.72 | 700,300 | — | — |
| 2025-04-15 | $1.65 | $1.65 | 242,800 | — | — |
| 2025-04-14 | $1.65 | $1.65 | 913,800 | — | — |
| 2025-04-11 | $1.59 | $1.59 | 1,036,900 | — | — |
| 2025-04-10 | $1.57 | $1.57 | 462,700 | — | — |
| 2025-04-09 | $1.48 | $1.48 | 537,000 | — | — |
| 2025-04-08 | $1.40 | $1.40 | 323,900 | — | — |
| 2025-04-07 | $1.42 | $1.42 | 196,500 | — | — |
| 2025-04-04 | $1.44 | $1.44 | 596,300 | — | — |
| 2025-04-03 | $1.56 | $1.56 | 1,341,900 | — | — |
| 2025-04-02 | $1.49 | $1.49 | 190,000 | — | — |
| 2025-04-01 | $1.55 | $1.55 | 1,042,900 | — | — |
| 2025-03-31 | $1.49 | $1.49 | 190,700 | — | — |
| 2025-03-28 | $1.49 | $1.49 | 161,500 | — | — |
| 2025-03-27 | $1.50 | $1.50 | 227,000 | — | — |
| 2025-03-26 | $1.48 | $1.48 | 340,800 | — | — |
| 2025-03-25 | $1.53 | $1.53 | 169,900 | — | — |
| 2025-03-24 | $1.49 | $1.49 | 254,500 | — | — |
| 2025-03-21 | $1.55 | $1.55 | 205,500 | — | — |
| 2025-03-20 | $1.56 | $1.56 | 370,400 | — | — |
| 2025-03-19 | $1.48 | $1.48 | 4,300,400 | — | — |
| 2025-03-18 | $1.42 | $1.42 | 470,000 | — | — |
| 2025-03-17 | $1.37 | $1.37 | 533,700 | — | — |
| 2025-03-14 | $1.36 | $1.36 | 171,600 | — | — |
| 2025-03-13 | $1.37 | $1.37 | 332,500 | — | — |
| 2025-03-12 | $1.34 | $1.34 | 116,500 | — | — |
| 2025-03-11 | $1.36 | $1.36 | 219,700 | — | — |
| 2025-03-10 | $1.28 | $1.28 | 133,500 | — | — |
| 2025-03-07 | $1.37 | $1.37 | 197,300 | — | — |
| 2025-03-06 | $1.38 | $1.38 | 147,200 | — | — |
| 2025-03-05 | $1.36 | $1.36 | 257,500 | — | — |
| 2025-03-04 | $1.30 | $1.30 | 773,100 | — | — |
| 2025-03-03 | $1.24 | $1.24 | 408,500 | — | — |
| 2025-02-28 | $1.30 | $1.30 | 199,800 | — | — |
| 2025-02-27 | $1.26 | $1.26 | 454,000 | — | — |
| 2025-02-26 | $1.30 | $1.30 | 380,100 | — | — |
| 2025-02-25 | $1.35 | $1.35 | 211,200 | — | — |
| 2025-02-24 | $1.40 | $1.40 | 155,200 | — | — |
| 2025-02-21 | $1.44 | $1.44 | 95,100 | — | — |
| 2025-02-20 | $1.44 | $1.44 | 71,900 | — | — |
| 2025-02-19 | $1.45 | $1.45 | 156,600 | — | — |
| 2025-02-18 | $1.47 | $1.47 | 191,900 | — | — |
| 2025-02-14 | $1.41 | $1.41 | 150,600 | — | — |
| 2025-02-13 | $1.49 | $1.49 | 167,500 | — | — |
| 2025-02-12 | $1.51 | $1.51 | 86,800 | — | — |
| 2025-02-11 | $1.47 | $1.47 | 159,800 | — | — |
| 2025-02-10 | $1.52 | $1.52 | 188,600 | — | — |
| 2025-02-07 | $1.47 | $1.47 | 279,900 | — | — |
| 2025-02-06 | $1.53 | $1.53 | 166,000 | — | — |
| 2025-02-05 | $1.56 | $1.56 | 413,000 | — | — |
| 2025-02-04 | $1.54 | $1.54 | 234,400 | — | — |
| 2025-02-03 | $1.54 | $1.54 | 248,200 | — | — |
| 2025-01-31 | $1.57 | $1.57 | 77,200 | — | — |
| 2025-01-30 | $1.61 | $1.61 | 75,900 | — | — |
| 2025-01-29 | $1.56 | $1.56 | 118,700 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 109,400 | — | — |
| 2025-01-27 | $1.51 | $1.51 | 136,500 | — | — |
| 2025-01-24 | $1.57 | $1.57 | 137,000 | — | — |
| 2025-01-23 | $1.58 | $1.58 | 96,600 | — | — |
| 2025-01-22 | $1.60 | $1.60 | 31,600 | — | — |
| 2025-01-21 | $1.63 | $1.63 | 225,700 | — | — |
| 2025-01-17 | $1.58 | $1.58 | 176,600 | — | — |
| 2025-01-16 | $1.62 | $1.62 | 91,300 | — | — |
| 2025-01-15 | $1.59 | $1.59 | 95,600 | — | — |
| 2025-01-14 | $1.58 | $1.58 | 43,500 | — | — |
| 2025-01-13 | $1.57 | $1.57 | 60,800 | — | — |
| 2025-01-10 | $1.62 | $1.62 | 207,300 | — | — |
| 2025-01-08 | $1.58 | $1.58 | 129,500 | — | — |
| 2025-01-07 | $1.57 | $1.57 | 97,000 | — | — |
| 2025-01-06 | $1.53 | $1.53 | 259,000 | — | — |
| 2025-01-03 | $1.58 | $1.58 | 217,900 | — | — |
| 2025-01-02 | $1.62 | $1.62 | 303,800 | — | — |