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
- 1995-09-19 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 | $2.70 | $2.70 | 31,940 | — | — |
| 2025-12-30 | $2.80 | $2.80 | 30,940 | — | — |
| 2025-12-29 | $2.85 | $2.85 | 35,140 | — | — |
| 2025-12-26 | $2.85 | $2.85 | 11,700 | — | — |
| 2025-12-24 | $2.85 | $2.85 | 35,440 | — | — |
| 2025-12-23 | $2.70 | $2.70 | 19,300 | — | — |
| 2025-12-22 | $2.75 | $2.75 | 40,720 | — | — |
| 2025-12-19 | $2.70 | $2.70 | 54,860 | — | — |
| 2025-12-18 | $2.80 | $2.80 | 10,300 | — | — |
| 2025-12-17 | $2.90 | $2.90 | 21,580 | — | — |
| 2025-12-16 | $2.95 | $2.95 | 26,040 | — | — |
| 2025-12-15 | $3.10 | $3.10 | 10,780 | — | — |
| 2025-12-12 | $3.10 | $3.10 | 10,600 | — | — |
| 2025-12-11 | $3.05 | $3.05 | 23,180 | — | — |
| 2025-12-10 | $2.95 | $2.95 | 22,020 | — | — |
| 2025-12-09 | $3.15 | $3.15 | 8,340 | — | — |
| 2025-12-08 | $3.15 | $3.15 | 12,820 | — | — |
| 2025-12-05 | $3.10 | $3.10 | 17,940 | — | — |
| 2025-12-04 | $3.15 | $3.15 | 13,540 | — | — |
| 2025-12-03 | $3.05 | $3.05 | 22,460 | — | — |
| 2025-12-02 | $2.95 | $2.95 | 19,840 | — | — |
| 2025-12-01 | $2.95 | $2.95 | 10,960 | — | — |
| 2025-11-28 | $3.05 | $3.05 | 6,900 | — | — |
| 2025-11-26 | $3.00 | $3.00 | 25,180 | — | — |
| 2025-11-25 | $3.05 | $3.05 | 30,780 | — | — |
| 2025-11-24 | $3.00 | $3.00 | 24,360 | — | — |
| 2025-11-21 | $3.00 | $3.00 | 12,120 | — | — |
| 2025-11-20 | $2.90 | $2.90 | 23,340 | — | — |
| 2025-11-19 | $3.00 | $3.00 | 22,420 | — | — |
| 2025-11-18 | $2.95 | $2.95 | 33,600 | — | — |
| 2025-11-17 | $3.00 | $3.00 | 40,120 | — | — |
| 2025-11-14 | $3.05 | $3.05 | 43,980 | — | — |
| 2025-11-13 | $3.20 | $3.20 | 26,640 | — | — |
| 2025-11-12 | $3.30 | $3.30 | 44,480 | — | — |
| 2025-11-11 | $3.25 | $3.25 | 20,000 | — | — |
| 2025-11-10 | $3.25 | $3.25 | 74,860 | — | — |
| 2025-11-07 | $3.20 | $3.20 | 49,640 | — | — |
| 2025-11-06 | $2.90 | $2.90 | 92,320 | — | — |
| 2025-11-05 | $3.30 | $3.30 | 48,300 | — | — |
| 2025-11-04 | $3.35 | $3.35 | 25,620 | — | — |
| 2025-11-03 | $3.50 | $3.50 | 34,060 | — | — |
| 2025-10-31 | $3.55 | $3.55 | 41,600 | — | — |
| 2025-10-30 | $3.30 | $3.30 | 39,580 | — | — |
| 2025-10-29 | $3.35 | $3.35 | 41,360 | — | — |
| 2025-10-28 | $3.50 | $3.50 | 36,940 | — | — |
| 2025-10-27 | $3.55 | $3.55 | 32,860 | — | — |
| 2025-10-24 | $3.55 | $3.55 | 45,660 | — | — |
| 2025-10-23 | $3.55 | $3.55 | 33,520 | — | — |
| 2025-10-22 | $3.45 | $3.45 | 75,180 | — | — |
| 2025-10-21 | $3.60 | $3.60 | 55,740 | — | — |
| 2025-10-20 | $3.55 | $3.55 | 60,360 | — | — |
| 2025-10-17 | $3.65 | $3.65 | 79,080 | — | — |
| 2025-10-16 | $3.55 | $3.55 | 351,560 | — | — |
| 2025-10-15 | $4.05 | $4.05 | 3,951,300 | — | — |
| 2025-10-14 | $4.05 | $4.05 | 17,220 | — | — |
| 2025-10-13 | $4.00 | $4.00 | 44,020 | — | — |
| 2025-10-10 | $3.90 | $3.90 | 36,260 | — | — |
| 2025-10-09 | $4.20 | $4.20 | 49,920 | — | — |
| 2025-10-08 | $4.50 | $4.50 | 152,500 | — | — |
| 2025-10-07 | $3.85 | $3.85 | 28,700 | — | — |
| 2025-10-06 | $4.05 | $4.05 | 67,960 | — | — |
| 2025-10-03 | $3.85 | $3.85 | 51,600 | — | — |
| 2025-10-02 | $3.85 | $3.85 | 50,760 | — | — |
| 2025-10-01 | $3.65 | $3.65 | 35,380 | — | — |
| 2025-09-30 | $3.60 | $3.60 | 20,900 | — | — |
| 2025-09-29 | $3.70 | $3.70 | 18,520 | — | — |
| 2025-09-26 | $3.65 | $3.65 | 20,180 | — | — |
| 2025-09-25 | $3.60 | $3.60 | 18,580 | — | — |
| 2025-09-24 | $3.75 | $3.75 | 24,740 | — | — |
| 2025-09-23 | $3.70 | $3.70 | 36,800 | — | — |
| 2025-09-22 | $3.75 | $3.75 | 62,240 | — | — |
| 2025-09-19 | $4.05 | $4.05 | 70,420 | — | — |
| 2025-09-18 | $3.85 | $3.85 | 76,800 | — | — |
| 2025-09-17 | $3.60 | $3.60 | 47,760 | — | — |
| 2025-09-16 | $3.55 | $3.55 | 13,320 | — | — |
| 2025-09-15 | $3.50 | $3.50 | 23,960 | — | — |
| 2025-09-12 | $3.50 | $3.50 | 35,780 | — | — |
| 2025-09-11 | $3.65 | $3.65 | 24,560 | — | — |
| 2025-09-10 | $3.65 | $3.65 | 25,900 | — | — |
| 2025-09-09 | $3.80 | $3.80 | 41,600 | — | — |
| 2025-09-08 | $3.60 | $3.60 | 23,360 | — | — |
| 2025-09-05 | $3.70 | $3.70 | 17,520 | — | — |
| 2025-09-04 | $3.65 | $3.65 | 9,180 | — | — |
| 2025-09-03 | $3.60 | $3.60 | 13,640 | — | — |
| 2025-09-02 | $3.70 | $3.70 | 17,840 | — | — |
| 2025-08-29 | $3.70 | $3.70 | 18,200 | — | — |
| 2025-08-28 | $3.65 | $3.65 | 19,920 | — | — |
| 2025-08-27 | $3.65 | $3.65 | 41,540 | — | — |
| 2025-08-26 | $3.50 | $3.50 | 21,620 | — | — |
| 2025-08-25 | $3.40 | $3.40 | 24,940 | — | — |
| 2025-08-22 | $3.50 | $3.50 | 24,980 | — | — |
| 2025-08-21 | $3.40 | $3.40 | 13,240 | — | — |
| 2025-08-20 | $3.45 | $3.45 | 12,040 | — | — |
| 2025-08-19 | $3.40 | $3.40 | 21,880 | — | — |
| 2025-08-18 | $3.45 | $3.45 | 18,560 | — | — |
| 2025-08-15 | $3.50 | $3.50 | 21,340 | — | — |
| 2025-08-14 | $3.50 | $3.50 | 12,280 | — | — |
| 2025-08-13 | $3.55 | $3.55 | 44,620 | — | — |
| 2025-08-12 | $3.40 | $3.40 | 31,760 | — | — |
| 2025-08-11 | $3.25 | $3.25 | 42,980 | — | — |
| 2025-08-08 | $3.40 | $3.40 | 40,840 | — | — |
| 2025-08-07 | $3.35 | $3.35 | 129,480 | — | — |
| 2025-08-06 | $3.85 | $3.85 | 206,340 | — | — |
| 2025-08-05 | $3.60 | $3.60 | 42,660 | — | — |
| 2025-08-04 | $3.60 | $3.60 | 28,980 | — | — |
| 2025-08-01 | $3.50 | $3.50 | 66,200 | — | — |
| 2025-07-31 | $3.40 | $3.40 | 121,980 | — | — |
| 2025-07-30 | $3.55 | $3.55 | 54,180 | — | — |
| 2025-07-29 | $3.65 | $3.65 | 106,860 | — | — |
| 2025-07-28 | $3.90 | $3.90 | 66,740 | — | — |
| 2025-07-25 | $3.95 | $3.95 | 83,000 | — | — |
| 2025-07-24 | $3.75 | $3.75 | 100,120 | — | — |
| 2025-07-23 | $3.95 | $3.95 | 195,880 | — | — |
| 2025-07-22 | $4.10 | $4.10 | 78,020 | — | — |
| 2025-07-21 | $4.20 | $4.20 | 91,300 | — | — |
| 2025-07-18 | $4.45 | $4.45 | 75,520 | — | — |
| 2025-07-17 | $4.60 | $4.60 | 197,060 | — | — |
| 2025-07-16 | $5.65 | $5.65 | 29,280 | — | — |
| 2025-07-15 | $5.25 | $5.25 | 48,080 | — | — |
| 2025-07-14 | $5.65 | $5.65 | 136,040 | — | — |
| 2025-07-11 | $5.20 | $5.20 | 81,280 | — | — |
| 2025-07-10 | $4.65 | $4.65 | 37,720 | — | — |
| 2025-07-09 | $4.75 | $4.75 | 417,780 | — | — |
| 2025-07-08 | $4.65 | $4.65 | 17,160 | — | — |
| 2025-07-07 | $4.55 | $4.55 | 8,860 | — | — |
| 2025-07-03 | $4.55 | $4.55 | 18,020 | — | — |
| 2025-07-02 | $4.50 | $4.50 | 17,280 | — | — |
| 2025-07-01 | $4.35 | $4.35 | 11,000 | — | — |
| 2025-06-30 | $4.30 | $4.30 | 29,420 | — | — |
| 2025-06-27 | $4.50 | $4.50 | 16,480 | — | — |
| 2025-06-26 | $4.70 | $4.70 | 17,240 | — | — |
| 2025-06-25 | $4.75 | $4.75 | 10,560 | — | — |
| 2025-06-24 | $4.75 | $4.75 | 40,200 | — | — |
| 2025-06-23 | $4.40 | $4.40 | 17,520 | — | — |
| 2025-06-20 | $4.30 | $4.30 | 13,040 | — | — |
| 2025-06-18 | $4.45 | $4.45 | 11,720 | — | — |
| 2025-06-17 | $4.45 | $4.45 | 19,080 | — | — |
| 2025-06-16 | $4.70 | $4.70 | 29,840 | — | — |
| 2025-06-13 | $4.65 | $4.65 | 23,160 | — | — |
| 2025-06-12 | $4.90 | $4.90 | 28,680 | — | — |
| 2025-06-11 | $4.65 | $4.65 | 23,920 | — | — |
| 2025-06-10 | $4.55 | $4.55 | 12,060 | — | — |
| 2025-06-09 | $4.50 | $4.50 | 19,260 | — | — |
| 2025-06-06 | $4.50 | $4.50 | 43,640 | — | — |
| 2025-06-05 | $4.00 | $4.00 | 13,620 | — | — |
| 2025-06-04 | $4.10 | $4.10 | 16,660 | — | — |
| 2025-06-03 | $4.05 | $4.05 | 11,800 | — | — |
| 2025-06-02 | $4.10 | $4.10 | 40,020 | — | — |
| 2025-05-30 | $4.10 | $4.10 | 22,560 | — | — |
| 2025-05-29 | $4.15 | $4.15 | 11,600 | — | — |
| 2025-05-28 | $4.20 | $4.20 | 20,340 | — | — |
| 2025-05-27 | $4.10 | $4.10 | 17,680 | — | — |
| 2025-05-23 | $3.95 | $3.95 | 21,420 | — | — |
| 2025-05-22 | $4.00 | $4.00 | 9,220 | — | — |
| 2025-05-21 | $3.90 | $3.90 | 32,240 | — | — |
| 2025-05-20 | $4.25 | $4.25 | 34,800 | — | — |
| 2025-05-19 | $4.45 | $4.45 | 17,220 | — | — |
| 2025-05-16 | $4.45 | $4.45 | 36,480 | — | — |
| 2025-05-15 | $4.40 | $4.40 | 26,540 | — | — |
| 2025-05-14 | $4.65 | $4.65 | 23,680 | — | — |
| 2025-05-13 | $4.60 | $4.60 | 28,820 | — | — |
| 2025-05-12 | $4.70 | $4.70 | 33,480 | — | — |
| 2025-05-09 | $4.85 | $4.85 | 25,940 | — | — |
| 2025-05-08 | $4.80 | $4.80 | 72,020 | — | — |
| 2025-05-07 | $5.25 | $5.25 | 28,540 | — | — |
| 2025-05-06 | $4.60 | $4.60 | 59,760 | — | — |
| 2025-05-05 | $5.15 | $5.15 | 11,580 | — | — |
| 2025-05-02 | $5.25 | $5.25 | 20,140 | — | — |
| 2025-05-01 | $5.30 | $5.30 | 12,820 | — | — |
| 2025-04-30 | $4.95 | $4.95 | 14,100 | — | — |
| 2025-04-29 | $5.05 | $5.05 | 27,780 | — | — |
| 2025-04-28 | $5.60 | $5.60 | 36,720 | — | — |
| 2025-04-25 | $5.85 | $5.85 | 45,660 | — | — |
| 2025-04-24 | $5.30 | $5.30 | 19,960 | — | — |
| 2025-04-23 | $5.20 | $5.20 | 25,520 | — | — |
| 2025-04-22 | $5.25 | $5.25 | 37,640 | — | — |
| 2025-04-21 | $4.45 | $4.45 | 15,380 | — | — |
| 2025-04-17 | $4.55 | $4.55 | 13,120 | — | — |
| 2025-04-16 | $4.45 | $4.45 | 38,660 | — | — |
| 2025-04-15 | $4.15 | $4.15 | 19,900 | — | — |
| 2025-04-14 | $4.05 | $4.05 | 20,300 | — | — |
| 2025-04-11 | $4.00 | $4.00 | 30,380 | — | — |
| 2025-04-10 | $3.80 | $3.80 | 20,700 | — | — |
| 2025-04-09 | $3.95 | $3.95 | 21,960 | — | — |
| 2025-04-08 | $3.70 | $3.70 | 13,460 | — | — |
| 2025-04-07 | $3.80 | $3.80 | 34,300 | — | — |
| 2025-04-04 | $3.60 | $3.60 | 53,640 | — | — |
| 2025-04-03 | $3.70 | $3.70 | 33,060 | — | — |
| 2025-04-02 | $3.80 | $3.80 | 14,940 | — | — |
| 2025-04-01 | $3.90 | $3.90 | 16,360 | — | — |
| 2025-03-31 | $3.65 | $3.65 | 19,300 | — | — |
| 2025-03-28 | $3.65 | $3.65 | 33,340 | — | — |
| 2025-03-27 | $4.00 | $4.00 | 16,060 | — | — |
| 2025-03-26 | $4.10 | $4.10 | 47,600 | — | — |
| 2025-03-25 | $4.20 | $4.20 | 28,040 | — | — |
| 2025-03-24 | $4.30 | $4.30 | 22,320 | — | — |
| 2025-03-21 | $4.10 | $4.10 | 30,080 | — | — |
| 2025-03-20 | $4.00 | $4.00 | 14,640 | — | — |
| 2025-03-19 | $3.95 | $3.95 | 24,220 | — | — |
| 2025-03-18 | $4.10 | $4.10 | 22,000 | — | — |
| 2025-03-17 | $4.10 | $4.10 | 42,120 | — | — |
| 2025-03-14 | $3.75 | $3.75 | 25,280 | — | — |
| 2025-03-13 | $3.65 | $3.65 | 71,260 | — | — |
| 2025-03-12 | $3.55 | $3.55 | 418,460 | — | — |
| 2025-03-11 | $5.40 | $5.40 | 314,080 | — | — |
| 2025-03-10 | $5.70 | $5.70 | 20,400 | — | — |
| 2025-03-07 | $6.05 | $6.05 | 10,660 | — | — |
| 2025-03-06 | $6.05 | $6.05 | 17,980 | — | — |
| 2025-03-05 | $6.15 | $6.15 | 18,020 | — | — |
| 2025-03-04 | $6.05 | $6.05 | 24,080 | — | — |
| 2025-03-03 | $5.70 | $5.70 | 49,840 | — | — |
| 2025-02-28 | $6.50 | $6.50 | 31,180 | — | — |
| 2025-02-27 | $6.85 | $6.85 | 30,200 | — | — |
| 2025-02-26 | $6.75 | $6.75 | 18,700 | — | — |
| 2025-02-25 | $6.60 | $6.60 | 43,400 | — | — |
| 2025-02-24 | $6.80 | $6.80 | 18,940 | — | — |
| 2025-02-21 | $6.95 | $6.95 | 29,620 | — | — |
| 2025-02-20 | $7.15 | $7.15 | 26,360 | — | — |
| 2025-02-19 | $7.00 | $7.00 | 58,140 | — | — |
| 2025-02-18 | $7.30 | $7.30 | 65,580 | — | — |
| 2025-02-14 | $6.95 | $6.95 | 30,560 | — | — |
| 2025-02-13 | $7.00 | $7.00 | 20,620 | — | — |
| 2025-02-12 | $6.95 | $6.95 | 31,500 | — | — |
| 2025-02-11 | $7.30 | $7.30 | 29,660 | — | — |
| 2025-02-10 | $7.20 | $7.20 | 43,760 | — | — |
| 2025-02-07 | $7.05 | $7.05 | 68,820 | — | — |
| 2025-02-06 | $7.60 | $7.60 | 71,800 | — | — |
| 2025-02-05 | $7.60 | $7.60 | 95,860 | — | — |
| 2025-02-04 | $6.75 | $6.75 | 36,440 | — | — |
| 2025-02-03 | $6.20 | $6.20 | 40,280 | — | — |
| 2025-01-31 | $6.35 | $6.35 | 32,760 | — | — |
| 2025-01-30 | $6.50 | $6.50 | 21,480 | — | — |
| 2025-01-29 | $6.45 | $6.45 | 21,740 | — | — |
| 2025-01-28 | $6.45 | $6.45 | 25,520 | — | — |
| 2025-01-27 | $6.50 | $6.50 | 48,660 | — | — |
| 2025-01-24 | $6.60 | $6.60 | 38,600 | — | — |
| 2025-01-23 | $6.30 | $6.30 | 33,040 | — | — |
| 2025-01-22 | $6.40 | $6.40 | 59,440 | — | — |
| 2025-01-21 | $6.25 | $6.25 | 56,160 | — | — |
| 2025-01-17 | $5.65 | $5.65 | 23,860 | — | — |
| 2025-01-16 | $5.65 | $5.65 | 51,080 | — | — |
| 2025-01-15 | $5.70 | $5.70 | 57,700 | — | — |
| 2025-01-14 | $5.85 | $5.85 | 83,740 | — | — |
| 2025-01-13 | $6.15 | $6.15 | 128,000 | — | — |
| 2025-01-10 | $6.80 | $6.80 | 131,220 | — | — |
| 2025-01-08 | $6.85 | $6.85 | 125,780 | — | — |
| 2025-01-07 | $8.15 | $8.15 | 234,480 | — | — |
| 2025-01-06 | $9.30 | $9.30 | 336,320 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 61,820 | — | — |
| 2025-01-02 | $7.25 | $7.25 | 114,300 | — | — |