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
- 2015-11-04 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 | $2.81 | $2.81 | 18,300 | — | — |
| 2025-12-30 | $2.78 | $2.78 | 23,800 | — | — |
| 2025-12-29 | $2.87 | $2.87 | 87,600 | — | — |
| 2025-12-26 | $2.95 | $2.95 | 6,600 | — | — |
| 2025-12-24 | $2.95 | $2.95 | 8,800 | — | — |
| 2025-12-23 | $2.95 | $2.95 | 25,700 | — | — |
| 2025-12-22 | $2.91 | $2.91 | 49,400 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 19,000 | — | — |
| 2025-12-18 | $3.00 | $3.00 | 9,300 | — | — |
| 2025-12-17 | $3.00 | $3.00 | 11,300 | — | — |
| 2025-12-16 | $2.98 | $2.98 | 11,500 | — | — |
| 2025-12-15 | $3.00 | $3.00 | 19,200 | — | — |
| 2025-12-12 | $2.94 | $2.94 | 12,600 | — | — |
| 2025-12-11 | $3.02 | $3.02 | 15,700 | — | — |
| 2025-12-10 | $3.02 | $3.02 | 21,400 | — | — |
| 2025-12-09 | $2.99 | $2.99 | 10,300 | — | — |
| 2025-12-08 | $2.98 | $2.98 | 19,600 | — | — |
| 2025-12-05 | $2.90 | $2.90 | 19,400 | — | — |
| 2025-12-04 | $2.93 | $2.93 | 9,100 | — | — |
| 2025-12-03 | $2.91 | $2.91 | 33,700 | — | — |
| 2025-12-02 | $2.96 | $2.96 | 19,000 | — | — |
| 2025-12-01 | $2.94 | $2.94 | 25,600 | — | — |
| 2025-11-28 | $3.05 | $3.05 | 29,600 | — | — |
| 2025-11-26 | $3.06 | $3.06 | 39,000 | — | — |
| 2025-11-25 | $3.01 | $3.01 | 36,800 | — | — |
| 2025-11-24 | $2.92 | $2.92 | 60,700 | — | — |
| 2025-11-21 | $2.85 | $2.85 | 55,800 | — | — |
| 2025-11-20 | $2.62 | $2.62 | 34,600 | — | — |
| 2025-11-19 | $2.65 | $2.65 | 31,600 | — | — |
| 2025-11-18 | $2.67 | $2.67 | 11,500 | — | — |
| 2025-11-17 | $2.64 | $2.64 | 15,500 | — | — |
| 2025-11-14 | $2.69 | $2.69 | 24,400 | — | — |
| 2025-11-13 | $2.69 | $2.69 | 46,700 | — | — |
| 2025-11-12 | $2.77 | $2.77 | 6,200 | — | — |
| 2025-11-11 | $2.76 | $2.76 | 4,400 | — | — |
| 2025-11-10 | $2.73 | $2.73 | 23,100 | — | — |
| 2025-11-07 | $2.74 | $2.74 | 23,100 | — | — |
| 2025-11-06 | $2.67 | $2.67 | 7,100 | — | — |
| 2025-11-05 | $2.66 | $2.66 | 6,900 | — | — |
| 2025-11-04 | $2.68 | $2.68 | 13,000 | — | — |
| 2025-11-03 | $2.68 | $2.68 | 15,700 | — | — |
| 2025-10-31 | $2.71 | $2.71 | 23,400 | — | — |
| 2025-10-30 | $2.65 | $2.65 | 17,800 | — | — |
| 2025-10-29 | $2.68 | $2.68 | 16,400 | — | — |
| 2025-10-28 | $2.68 | $2.68 | 53,900 | — | — |
| 2025-10-27 | $2.76 | $2.76 | 19,200 | — | — |
| 2025-10-24 | $2.83 | $2.83 | 18,200 | — | — |
| 2025-10-23 | $2.89 | $2.89 | 17,700 | — | — |
| 2025-10-22 | $2.76 | $2.76 | 4,400 | — | — |
| 2025-10-21 | $2.73 | $2.73 | 11,200 | — | — |
| 2025-10-20 | $2.81 | $2.81 | 2,200 | — | — |
| 2025-10-17 | $2.80 | $2.80 | 17,500 | — | — |
| 2025-10-16 | $2.84 | $2.84 | 4,800 | — | — |
| 2025-10-15 | $2.84 | $2.84 | 7,100 | — | — |
| 2025-10-14 | $2.85 | $2.85 | 21,100 | — | — |
| 2025-10-13 | $2.89 | $2.89 | 9,600 | — | — |
| 2025-10-10 | $2.83 | $2.83 | 26,300 | — | — |
| 2025-10-09 | $2.93 | $2.93 | 34,700 | — | — |
| 2025-10-08 | $2.90 | $2.90 | 22,000 | — | — |
| 2025-10-07 | $2.90 | $2.90 | 37,400 | — | — |
| 2025-10-06 | $2.89 | $2.89 | 23,200 | — | — |
| 2025-10-03 | $2.89 | $2.89 | 17,800 | — | — |
| 2025-10-02 | $2.83 | $2.83 | 3,700 | — | — |
| 2025-10-01 | $2.88 | $2.88 | 9,100 | — | — |
| 2025-09-30 | $2.82 | $2.82 | 12,300 | — | — |
| 2025-09-29 | $2.87 | $2.87 | 10,700 | — | — |
| 2025-09-26 | $2.87 | $2.87 | 10,800 | — | — |
| 2025-09-25 | $2.90 | $2.90 | 11,400 | — | — |
| 2025-09-24 | $2.90 | $2.90 | 1,500 | — | — |
| 2025-09-23 | $2.87 | $2.87 | 17,300 | — | — |
| 2025-09-22 | $2.77 | $2.77 | 13,200 | — | — |
| 2025-09-19 | $2.87 | $2.87 | 3,000 | — | — |
| 2025-09-18 | $2.87 | $2.87 | 9,400 | — | — |
| 2025-09-17 | $2.80 | $2.80 | 19,000 | — | — |
| 2025-09-16 | $2.92 | $2.92 | 28,500 | — | — |
| 2025-09-15 | $2.85 | $2.85 | 53,400 | — | — |
| 2025-09-12 | $2.88 | $2.88 | 14,100 | — | — |
| 2025-09-11 | $2.82 | $2.82 | 21,500 | — | — |
| 2025-09-10 | $2.76 | $2.76 | 62,400 | — | — |
| 2025-09-09 | $2.88 | $2.88 | 13,600 | — | — |
| 2025-09-08 | $2.85 | $2.85 | 29,500 | — | — |
| 2025-09-05 | $2.81 | $2.81 | 12,500 | — | — |
| 2025-09-04 | $2.77 | $2.77 | 45,600 | — | — |
| 2025-09-03 | $2.88 | $2.88 | 35,600 | — | — |
| 2025-09-02 | $2.78 | $2.78 | 12,300 | — | — |
| 2025-08-29 | $2.79 | $2.79 | 14,600 | — | — |
| 2025-08-28 | $2.73 | $2.73 | 44,600 | — | — |
| 2025-08-27 | $2.70 | $2.70 | 10,400 | — | — |
| 2025-08-26 | $2.62 | $2.62 | 9,400 | — | — |
| 2025-08-25 | $2.67 | $2.67 | 22,600 | — | — |
| 2025-08-22 | $2.70 | $2.70 | 29,000 | — | — |
| 2025-08-21 | $2.69 | $2.69 | 22,000 | — | — |
| 2025-08-20 | $2.59 | $2.59 | 33,000 | — | — |
| 2025-08-19 | $2.48 | $2.48 | 6,500 | — | — |
| 2025-08-18 | $2.54 | $2.54 | 7,800 | — | — |
| 2025-08-15 | $2.54 | $2.54 | 8,200 | — | — |
| 2025-08-14 | $2.50 | $2.50 | 12,200 | — | — |
| 2025-08-13 | $2.54 | $2.54 | 14,200 | — | — |
| 2025-08-12 | $2.53 | $2.53 | 82,200 | — | — |
| 2025-08-11 | $2.54 | $2.54 | 39,400 | — | — |
| 2025-08-08 | $2.67 | $2.67 | 86,800 | — | — |
| 2025-08-07 | $3.00 | $3.00 | 13,600 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 14,900 | — | — |
| 2025-08-05 | $2.89 | $2.89 | 11,700 | — | — |
| 2025-08-04 | $2.86 | $2.86 | 9,600 | — | — |
| 2025-08-01 | $2.80 | $2.80 | 24,600 | — | — |
| 2025-07-31 | $2.81 | $2.81 | 12,500 | — | — |
| 2025-07-30 | $2.90 | $2.90 | 10,500 | — | — |
| 2025-07-29 | $3.00 | $3.00 | 6,200 | — | — |
| 2025-07-28 | $3.04 | $3.04 | 55,700 | — | — |
| 2025-07-25 | $2.95 | $2.95 | 19,700 | — | — |
| 2025-07-24 | $3.05 | $3.05 | 23,900 | — | — |
| 2025-07-23 | $2.96 | $2.96 | 21,900 | — | — |
| 2025-07-22 | $2.87 | $2.87 | 6,400 | — | — |
| 2025-07-21 | $2.88 | $2.88 | 44,000 | — | — |
| 2025-07-18 | $2.95 | $2.95 | 20,600 | — | — |
| 2025-07-17 | $2.98 | $2.98 | 7,000 | — | — |
| 2025-07-16 | $2.95 | $2.95 | 7,200 | — | — |
| 2025-07-15 | $2.98 | $2.98 | 97,300 | — | — |
| 2025-07-14 | $2.97 | $2.97 | 9,300 | — | — |
| 2025-07-11 | $2.96 | $2.96 | 27,600 | — | — |
| 2025-07-10 | $2.95 | $2.95 | 34,900 | — | — |
| 2025-07-09 | $2.90 | $2.90 | 6,600 | — | — |
| 2025-07-08 | $2.91 | $2.91 | 18,200 | — | — |
| 2025-07-07 | $2.83 | $2.83 | 18,200 | — | — |
| 2025-07-03 | $2.89 | $2.89 | 2,900 | — | — |
| 2025-07-02 | $2.87 | $2.87 | 23,900 | — | — |
| 2025-07-01 | $2.86 | $2.86 | 11,800 | — | — |
| 2025-06-30 | $2.80 | $2.80 | 23,100 | — | — |
| 2025-06-27 | $2.84 | $2.84 | 14,900 | — | — |
| 2025-06-26 | $2.90 | $2.90 | 22,300 | — | — |
| 2025-06-25 | $2.90 | $2.90 | 30,600 | — | — |
| 2025-06-24 | $2.90 | $2.90 | 23,300 | — | — |
| 2025-06-23 | $3.01 | $3.01 | 69,600 | — | — |
| 2025-06-20 | $2.93 | $2.93 | 59,200 | — | — |
| 2025-06-18 | $3.07 | $3.07 | 23,200 | — | — |
| 2025-06-17 | $3.06 | $3.06 | 91,000 | — | — |
| 2025-06-16 | $2.95 | $2.95 | 439,300 | — | — |
| 2025-06-13 | $3.10 | $3.10 | 93,600 | — | — |
| 2025-06-12 | $2.78 | $2.78 | 43,600 | — | — |
| 2025-06-11 | $2.77 | $2.77 | 15,000 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 35,000 | — | — |
| 2025-06-09 | $2.78 | $2.78 | 7,400 | — | — |
| 2025-06-06 | $2.78 | $2.78 | 10,500 | — | — |
| 2025-06-05 | $2.78 | $2.78 | 46,300 | — | — |
| 2025-06-04 | $2.74 | $2.74 | 15,300 | — | — |
| 2025-06-03 | $2.82 | $2.82 | 4,800 | — | — |
| 2025-06-02 | $2.86 | $2.86 | 14,800 | — | — |
| 2025-05-30 | $2.89 | $2.89 | 39,500 | — | — |
| 2025-05-29 | $2.88 | $2.88 | 15,000 | — | — |
| 2025-05-28 | $2.87 | $2.87 | 42,800 | — | — |
| 2025-05-27 | $2.90 | $2.90 | 13,000 | — | — |
| 2025-05-23 | $2.96 | $2.96 | 19,100 | — | — |
| 2025-05-22 | $2.94 | $2.94 | 17,800 | — | — |
| 2025-05-21 | $3.06 | $3.06 | 32,000 | — | — |
| 2025-05-20 | $3.12 | $3.12 | 13,300 | — | — |
| 2025-05-19 | $3.06 | $3.06 | 12,400 | — | — |
| 2025-05-16 | $3.07 | $3.07 | 10,700 | — | — |
| 2025-05-15 | $3.06 | $3.06 | 167,700 | — | — |
| 2025-05-14 | $3.06 | $3.06 | 38,100 | — | — |
| 2025-05-13 | $3.20 | $3.20 | 21,300 | — | — |
| 2025-05-12 | $3.15 | $3.15 | 50,000 | — | — |
| 2025-05-09 | $3.02 | $3.02 | 37,900 | — | — |
| 2025-05-08 | $2.94 | $2.94 | 12,700 | — | — |
| 2025-05-07 | $2.99 | $2.99 | 4,600 | — | — |
| 2025-05-06 | $3.04 | $3.04 | 2,100 | — | — |
| 2025-05-05 | $2.96 | $2.96 | 4,300 | — | — |
| 2025-05-02 | $2.97 | $2.97 | 19,300 | — | — |
| 2025-05-01 | $3.03 | $3.03 | 14,200 | — | — |
| 2025-04-30 | $3.01 | $3.01 | 9,300 | — | — |
| 2025-04-29 | $3.06 | $3.06 | 1,300 | — | — |
| 2025-04-28 | $2.95 | $2.95 | 19,700 | — | — |
| 2025-04-25 | $3.08 | $3.08 | 12,900 | — | — |
| 2025-04-24 | $3.10 | $3.10 | 9,500 | — | — |
| 2025-04-23 | $2.99 | $2.99 | 21,600 | — | — |
| 2025-04-22 | $2.85 | $2.85 | 5,700 | — | — |
| 2025-04-21 | $2.85 | $2.85 | 5,200 | — | — |
| 2025-04-17 | $3.02 | $3.02 | 17,600 | — | — |
| 2025-04-16 | $2.97 | $2.97 | 19,300 | — | — |
| 2025-04-15 | $3.05 | $3.05 | 8,000 | — | — |
| 2025-04-14 | $2.96 | $2.96 | 9,500 | — | — |
| 2025-04-11 | $2.97 | $2.97 | 24,400 | — | — |
| 2025-04-10 | $2.83 | $2.83 | 5,500 | — | — |
| 2025-04-09 | $2.82 | $2.82 | 19,600 | — | — |
| 2025-04-08 | $2.72 | $2.72 | 27,000 | — | — |
| 2025-04-07 | $2.74 | $2.74 | 33,900 | — | — |
| 2025-04-04 | $2.58 | $2.58 | 39,700 | — | — |
| 2025-04-03 | $3.03 | $3.03 | 44,000 | — | — |
| 2025-04-02 | $3.27 | $3.27 | 3,200 | — | — |
| 2025-04-01 | $3.30 | $3.30 | 6,300 | — | — |
| 2025-03-31 | $3.39 | $3.39 | 7,700 | — | — |
| 2025-03-28 | $3.39 | $3.39 | 7,400 | — | — |
| 2025-03-27 | $3.39 | $3.39 | 8,600 | — | — |
| 2025-03-26 | $3.38 | $3.38 | 2,600 | — | — |
| 2025-03-25 | $3.35 | $3.35 | 4,000 | — | — |
| 2025-03-24 | $3.30 | $3.30 | 29,500 | — | — |
| 2025-03-21 | $3.28 | $3.28 | 7,600 | — | — |
| 2025-03-20 | $3.30 | $3.30 | 38,000 | — | — |
| 2025-03-19 | $3.29 | $3.29 | 60,600 | — | — |
| 2025-03-18 | $3.28 | $3.28 | 16,900 | — | — |
| 2025-03-17 | $3.37 | $3.37 | 48,400 | — | — |
| 2025-03-14 | $3.28 | $3.28 | 34,900 | — | — |
| 2025-03-13 | $3.28 | $3.28 | 11,300 | — | — |
| 2025-03-12 | $3.31 | $3.31 | 16,500 | — | — |
| 2025-03-11 | $3.29 | $3.29 | 16,400 | — | — |
| 2025-03-10 | $3.32 | $3.32 | 39,000 | — | — |
| 2025-03-07 | $3.47 | $3.47 | 26,200 | — | — |
| 2025-03-06 | $3.49 | $3.49 | 3,500 | — | — |
| 2025-03-05 | $3.43 | $3.43 | 17,900 | — | — |
| 2025-03-04 | $3.51 | $3.51 | 21,000 | — | — |
| 2025-03-03 | $3.50 | $3.50 | 11,100 | — | — |
| 2025-02-28 | $3.53 | $3.53 | 5,300 | — | — |
| 2025-02-27 | $3.53 | $3.53 | 8,200 | — | — |
| 2025-02-26 | $3.57 | $3.57 | 8,600 | — | — |
| 2025-02-25 | $3.58 | $3.58 | 11,300 | — | — |
| 2025-02-24 | $3.64 | $3.64 | 13,200 | — | — |
| 2025-02-21 | $3.63 | $3.63 | 11,700 | — | — |
| 2025-02-20 | $3.68 | $3.68 | 7,100 | — | — |
| 2025-02-19 | $3.68 | $3.68 | 13,100 | — | — |
| 2025-02-18 | $3.69 | $3.69 | 23,700 | — | — |
| 2025-02-14 | $3.63 | $3.63 | 21,500 | — | — |
| 2025-02-13 | $3.72 | $3.72 | 15,600 | — | — |
| 2025-02-12 | $3.78 | $3.78 | 9,700 | — | — |
| 2025-02-11 | $3.75 | $3.75 | 8,700 | — | — |
| 2025-02-10 | $3.74 | $3.74 | 19,200 | — | — |
| 2025-02-07 | $3.79 | $3.79 | 11,600 | — | — |
| 2025-02-06 | $3.85 | $3.85 | 16,000 | — | — |
| 2025-02-05 | $3.97 | $3.97 | 14,800 | — | — |
| 2025-02-04 | $3.89 | $3.89 | 32,200 | — | — |
| 2025-02-03 | $3.79 | $3.79 | 33,600 | — | — |
| 2025-01-31 | $3.80 | $3.80 | 14,800 | — | — |
| 2025-01-30 | $3.82 | $3.82 | 14,500 | — | — |
| 2025-01-29 | $3.71 | $3.71 | 14,300 | — | — |
| 2025-01-28 | $3.71 | $3.71 | 14,900 | — | — |
| 2025-01-27 | $3.72 | $3.72 | 16,800 | — | — |
| 2025-01-24 | $3.77 | $3.77 | 16,000 | — | — |
| 2025-01-23 | $3.77 | $3.77 | 13,600 | — | — |
| 2025-01-22 | $3.77 | $3.77 | 22,400 | — | — |
| 2025-01-21 | $3.88 | $3.88 | 21,400 | — | — |
| 2025-01-17 | $3.94 | $3.94 | 14,300 | — | — |
| 2025-01-16 | $3.91 | $3.91 | 25,600 | — | — |
| 2025-01-15 | $4.06 | $4.06 | 21,900 | — | — |
| 2025-01-14 | $4.08 | $4.08 | 33,000 | — | — |
| 2025-01-13 | $4.04 | $4.04 | 28,000 | — | — |
| 2025-01-10 | $4.12 | $4.12 | 64,600 | — | — |
| 2025-01-08 | $3.90 | $3.90 | 26,500 | — | — |
| 2025-01-07 | $3.84 | $3.84 | 32,300 | — | — |
| 2025-01-06 | $3.76 | $3.76 | 27,700 | — | — |
| 2025-01-03 | $3.73 | $3.73 | 32,900 | — | — |
| 2025-01-02 | $3.82 | $3.82 | 31,100 | — | — |