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
- 2016-11-04 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 | $4.00 | $4.47 | 210,400 | — | — |
| 2025-12-30 | $3.95 | $4.42 | 377,600 | — | — |
| 2025-12-29 | $3.90 | $4.36 | 239,500 | — | — |
| 2025-12-26 | $3.86 | $4.32 | 197,000 | — | — |
| 2025-12-24 | $3.86 | $4.32 | 158,700 | — | — |
| 2025-12-23 | $3.98 | $4.45 | 318,500 | — | — |
| 2025-12-22 | $3.85 | $4.31 | 483,800 | — | — |
| 2025-12-19 | $3.39 | $3.79 | 556,400 | — | — |
| 2025-12-18 | $3.60 | $4.03 | 271,200 | — | — |
| 2025-12-17 | $3.82 | $4.27 | 278,100 | — | — |
| 2025-12-16 | $3.63 | $4.06 | 572,700 | — | — |
| 2025-12-15 | $4.01 | $4.49 | 444,600 | — | — |
| 2025-12-12 | $4.06 | $4.54 | 408,800 | — | — |
| 2025-12-11 | $3.93 | $4.40 | 353,000 | — | — |
| 2025-12-10 | $3.91 | $4.37 | 623,200 | — | — |
| 2025-12-09 | $3.56 | $3.98 | 1,973,100 | — | — |
| 2025-12-08 | $4.50 | $5.03 | 1,456,000 | — | — |
| 2025-12-05 | $3.89 | $4.35 | 727,200 | — | — |
| 2025-12-04 | $3.87 | $4.33 | 683,100 | — | — |
| 2025-12-03 | $3.50 | $3.91 | 806,200 | — | — |
| 2025-12-02 | $3.40 | $3.80 | 610,900 | — | — |
| 2025-12-01 | $3.26 | $3.59 | 483,100 | — | — |
| 2025-11-28 | $2.95 | $3.25 | 145,500 | — | — |
| 2025-11-26 | $2.93 | $3.23 | 165,100 | — | — |
| 2025-11-25 | $2.89 | $3.18 | 233,600 | — | — |
| 2025-11-24 | $2.88 | $3.17 | 471,600 | — | — |
| 2025-11-21 | $2.77 | $3.05 | 225,000 | — | — |
| 2025-11-20 | $2.84 | $3.13 | 239,500 | — | — |
| 2025-11-19 | $2.73 | $3.01 | 229,500 | — | — |
| 2025-11-18 | $2.72 | $3.00 | 311,900 | — | — |
| 2025-11-17 | $2.75 | $3.03 | 677,500 | — | — |
| 2025-11-14 | $2.50 | $2.75 | 341,600 | — | — |
| 2025-11-13 | $2.47 | $2.72 | 346,800 | — | — |
| 2025-11-12 | $2.31 | $2.54 | 206,500 | — | — |
| 2025-11-11 | $2.33 | $2.57 | 446,700 | — | — |
| 2025-11-10 | $2.23 | $2.45 | 33,500 | — | — |
| 2025-11-07 | $2.09 | $2.30 | 98,800 | — | — |
| 2025-11-06 | $2.13 | $2.35 | 31,200 | — | — |
| 2025-11-05 | $2.13 | $2.35 | 34,100 | — | — |
| 2025-11-04 | $2.14 | $2.36 | 49,800 | — | — |
| 2025-11-03 | $2.15 | $2.37 | 49,300 | — | — |
| 2025-10-31 | $2.15 | $2.37 | 27,900 | — | — |
| 2025-10-30 | $2.14 | $2.36 | 33,700 | — | — |
| 2025-10-29 | $2.16 | $2.37 | 45,800 | — | — |
| 2025-10-28 | $2.22 | $2.44 | 67,100 | — | — |
| 2025-10-27 | $2.23 | $2.46 | 183,300 | — | — |
| 2025-10-24 | $2.24 | $2.47 | 183,800 | — | — |
| 2025-10-23 | $2.23 | $2.46 | 354,100 | — | — |
| 2025-10-22 | $2.09 | $2.30 | 28,100 | — | — |
| 2025-10-21 | $2.07 | $2.28 | 74,200 | — | — |
| 2025-10-20 | $2.10 | $2.31 | 45,300 | — | — |
| 2025-10-17 | $2.06 | $2.27 | 74,600 | — | — |
| 2025-10-16 | $2.15 | $2.37 | 69,000 | — | — |
| 2025-10-15 | $2.14 | $2.36 | 41,900 | — | — |
| 2025-10-14 | $2.17 | $2.39 | 153,800 | — | — |
| 2025-10-13 | $2.12 | $2.33 | 78,900 | — | — |
| 2025-10-10 | $2.03 | $2.24 | 132,500 | — | — |
| 2025-10-09 | $2.13 | $2.35 | 81,500 | — | — |
| 2025-10-08 | $2.19 | $2.41 | 107,800 | — | — |
| 2025-10-07 | $2.15 | $2.37 | 44,700 | — | — |
| 2025-10-06 | $2.19 | $2.41 | 154,300 | — | — |
| 2025-10-03 | $2.13 | $2.35 | 157,500 | — | — |
| 2025-10-02 | $2.10 | $2.31 | 94,000 | — | — |
| 2025-10-01 | $2.12 | $2.33 | 30,800 | — | — |
| 2025-09-30 | $2.14 | $2.36 | 75,400 | — | — |
| 2025-09-29 | $2.13 | $2.35 | 78,200 | — | — |
| 2025-09-26 | $2.14 | $2.36 | 57,400 | — | — |
| 2025-09-25 | $2.14 | $2.36 | 89,100 | — | — |
| 2025-09-24 | $2.13 | $2.35 | 79,000 | — | — |
| 2025-09-23 | $2.11 | $2.32 | 199,900 | — | — |
| 2025-09-22 | $2.17 | $2.39 | 116,800 | — | — |
| 2025-09-19 | $2.13 | $2.35 | 184,200 | — | — |
| 2025-09-18 | $2.12 | $2.33 | 256,400 | — | — |
| 2025-09-17 | $2.00 | $2.20 | 138,800 | — | — |
| 2025-09-16 | $1.97 | $2.17 | 123,000 | — | — |
| 2025-09-15 | $1.88 | $2.07 | 87,800 | — | — |
| 2025-09-12 | $1.89 | $2.08 | 95,300 | — | — |
| 2025-09-11 | $1.90 | $2.09 | 59,200 | — | — |
| 2025-09-10 | $1.89 | $2.08 | 41,300 | — | — |
| 2025-09-09 | $1.90 | $2.09 | 36,100 | — | — |
| 2025-09-08 | $1.93 | $2.13 | 89,400 | — | — |
| 2025-09-05 | $1.91 | $2.10 | 106,500 | — | — |
| 2025-09-04 | $1.95 | $2.15 | 102,500 | — | — |
| 2025-09-03 | $1.88 | $2.07 | 122,100 | — | — |
| 2025-09-02 | $1.94 | $2.14 | 21,900 | — | — |
| 2025-08-29 | $1.94 | $2.14 | 82,500 | — | — |
| 2025-08-28 | $1.96 | $2.16 | 86,700 | — | — |
| 2025-08-27 | $1.98 | $2.18 | 35,600 | — | — |
| 2025-08-26 | $1.96 | $2.16 | 41,400 | — | — |
| 2025-08-25 | $1.98 | $2.18 | 25,800 | — | — |
| 2025-08-22 | $2.00 | $2.20 | 103,200 | — | — |
| 2025-08-21 | $1.99 | $2.19 | 130,800 | — | — |
| 2025-08-20 | $1.98 | $2.18 | 57,100 | — | — |
| 2025-08-19 | $1.95 | $2.15 | 229,200 | — | — |
| 2025-08-18 | $1.95 | $2.15 | 105,500 | — | — |
| 2025-08-15 | $1.90 | $2.09 | 110,300 | — | — |
| 2025-08-14 | $1.87 | $2.06 | 48,800 | — | — |
| 2025-08-13 | $1.85 | $2.04 | 96,800 | — | — |
| 2025-08-12 | $1.88 | $2.07 | 89,400 | — | — |
| 2025-08-11 | $1.85 | $2.04 | 44,800 | — | — |
| 2025-08-08 | $1.87 | $2.06 | 46,000 | — | — |
| 2025-08-07 | $1.81 | $1.99 | 188,200 | — | — |
| 2025-08-06 | $1.89 | $2.08 | 59,900 | — | — |
| 2025-08-05 | $1.92 | $2.11 | 166,500 | — | — |
| 2025-08-04 | $1.93 | $2.13 | 127,100 | — | — |
| 2025-08-01 | $2.05 | $2.15 | 72,400 | — | — |
| 2025-07-31 | $2.04 | $2.14 | 71,000 | — | — |
| 2025-07-30 | $2.08 | $2.18 | 132,600 | — | — |
| 2025-07-29 | $2.06 | $2.16 | 147,900 | — | — |
| 2025-07-28 | $2.00 | $2.10 | 43,500 | — | — |
| 2025-07-25 | $2.01 | $2.11 | 66,200 | — | — |
| 2025-07-24 | $2.09 | $2.19 | 213,200 | — | — |
| 2025-07-23 | $1.92 | $2.01 | 65,000 | — | — |
| 2025-07-22 | $1.88 | $1.97 | 49,500 | — | — |
| 2025-07-21 | $1.88 | $1.97 | 84,400 | — | — |
| 2025-07-18 | $1.97 | $2.06 | 33,400 | — | — |
| 2025-07-17 | $1.98 | $2.07 | 31,600 | — | — |
| 2025-07-16 | $1.98 | $2.07 | 85,800 | — | — |
| 2025-07-15 | $1.98 | $2.07 | 53,500 | — | — |
| 2025-07-14 | $2.01 | $2.11 | 33,100 | — | — |
| 2025-07-11 | $2.03 | $2.13 | 37,400 | — | — |
| 2025-07-10 | $2.07 | $2.17 | 71,600 | — | — |
| 2025-07-09 | $1.98 | $2.07 | 25,500 | — | — |
| 2025-07-08 | $1.99 | $2.08 | 78,900 | — | — |
| 2025-07-07 | $1.96 | $2.05 | 69,900 | — | — |
| 2025-07-03 | $1.97 | $2.06 | 63,200 | — | — |
| 2025-07-02 | $1.96 | $2.05 | 62,800 | — | — |
| 2025-07-01 | $1.99 | $2.08 | 87,600 | — | — |
| 2025-06-30 | $2.01 | $2.11 | 61,300 | — | — |
| 2025-06-27 | $2.07 | $2.17 | 169,100 | — | — |
| 2025-06-26 | $2.07 | $2.17 | 60,400 | — | — |
| 2025-06-25 | $2.02 | $2.12 | 72,300 | — | — |
| 2025-06-24 | $2.04 | $2.14 | 113,500 | — | — |
| 2025-06-23 | $2.00 | $2.10 | 128,300 | — | — |
| 2025-06-20 | $2.13 | $2.23 | 90,300 | — | — |
| 2025-06-18 | $2.19 | $2.29 | 111,600 | — | — |
| 2025-06-17 | $2.17 | $2.27 | 89,200 | — | — |
| 2025-06-16 | $2.11 | $2.21 | 110,800 | — | — |
| 2025-06-13 | $2.12 | $2.22 | 89,800 | — | — |
| 2025-06-12 | $2.11 | $2.21 | 77,900 | — | — |
| 2025-06-11 | $2.12 | $2.22 | 100,800 | — | — |
| 2025-06-10 | $2.00 | $2.10 | 126,200 | — | — |
| 2025-06-09 | $1.96 | $2.05 | 192,900 | — | — |
| 2025-06-06 | $1.92 | $2.01 | 159,500 | — | — |
| 2025-06-05 | $1.95 | $2.04 | 88,500 | — | — |
| 2025-06-04 | $1.90 | $1.99 | 102,300 | — | — |
| 2025-06-03 | $1.91 | $2.00 | 137,500 | — | — |
| 2025-06-02 | $1.86 | $1.95 | 191,800 | — | — |
| 2025-05-30 | $1.90 | $1.99 | 117,500 | — | — |
| 2025-05-29 | $1.87 | $1.96 | 58,300 | — | — |
| 2025-05-28 | $1.84 | $1.93 | 88,900 | — | — |
| 2025-05-27 | $1.79 | $1.88 | 196,200 | — | — |
| 2025-05-23 | $1.84 | $1.93 | 54,900 | — | — |
| 2025-05-22 | $1.84 | $1.93 | 41,000 | — | — |
| 2025-05-21 | $1.81 | $1.90 | 153,900 | — | — |
| 2025-05-20 | $1.85 | $1.94 | 134,500 | — | — |
| 2025-05-19 | $1.84 | $1.93 | 293,700 | — | — |
| 2025-05-16 | $1.90 | $1.99 | 193,900 | — | — |
| 2025-05-15 | $1.89 | $1.97 | 174,800 | — | — |
| 2025-05-14 | $1.99 | $2.08 | 519,400 | — | — |
| 2025-05-13 | $2.16 | $2.26 | 144,000 | — | — |
| 2025-05-12 | $2.07 | $2.17 | 149,800 | — | — |
| 2025-05-09 | $2.06 | $2.16 | 61,100 | — | — |
| 2025-05-08 | $2.04 | $2.14 | 39,800 | — | — |
| 2025-05-07 | $2.05 | $2.15 | 120,600 | — | — |
| 2025-05-06 | $2.00 | $2.10 | 82,600 | — | — |
| 2025-05-05 | $2.08 | $2.18 | 157,700 | — | — |
| 2025-05-02 | $2.11 | $2.21 | 75,900 | — | — |
| 2025-05-01 | $2.07 | $2.17 | 44,800 | — | — |
| 2025-04-30 | $2.10 | $2.20 | 100,700 | — | — |
| 2025-04-29 | $2.12 | $2.22 | 106,600 | — | — |
| 2025-04-28 | $2.21 | $2.32 | 435,900 | — | — |
| 2025-04-25 | $2.07 | $2.16 | 69,100 | — | — |
| 2025-04-24 | $2.06 | $2.16 | 120,300 | — | — |
| 2025-04-23 | $2.04 | $2.14 | 81,600 | — | — |
| 2025-04-22 | $2.05 | $2.15 | 120,800 | — | — |
| 2025-04-21 | $1.97 | $2.06 | 128,700 | — | — |
| 2025-04-17 | $2.06 | $2.16 | 136,000 | — | — |
| 2025-04-16 | $1.99 | $2.08 | 121,900 | — | — |
| 2025-04-15 | $2.06 | $2.16 | 223,700 | — | — |
| 2025-04-14 | $1.93 | $2.02 | 280,400 | — | — |
| 2025-04-11 | $1.90 | $1.99 | 276,600 | — | — |
| 2025-04-10 | $1.90 | $1.99 | 295,100 | — | — |
| 2025-04-09 | $2.10 | $2.20 | 333,900 | — | — |
| 2025-04-08 | $1.87 | $1.96 | 178,800 | — | — |
| 2025-04-07 | $1.92 | $2.01 | 703,400 | — | — |
| 2025-04-04 | $2.07 | $2.17 | 591,600 | — | — |
| 2025-04-03 | $2.34 | $2.45 | 517,100 | — | — |
| 2025-04-02 | $2.56 | $2.68 | 226,700 | — | — |
| 2025-04-01 | $2.50 | $2.62 | 247,100 | — | — |
| 2025-03-31 | $2.59 | $2.71 | 239,900 | — | — |
| 2025-03-28 | $2.52 | $2.64 | 199,600 | — | — |
| 2025-03-27 | $2.60 | $2.72 | 234,900 | — | — |
| 2025-03-26 | $2.54 | $2.66 | 290,400 | — | — |
| 2025-03-25 | $2.48 | $2.60 | 207,000 | — | — |
| 2025-03-24 | $2.49 | $2.61 | 181,700 | — | — |
| 2025-03-21 | $2.45 | $2.57 | 163,200 | — | — |
| 2025-03-20 | $2.45 | $2.57 | 177,300 | — | — |
| 2025-03-19 | $2.44 | $2.56 | 89,300 | — | — |
| 2025-03-18 | $2.40 | $2.51 | 154,400 | — | — |
| 2025-03-17 | $2.38 | $2.49 | 299,000 | — | — |
| 2025-03-14 | $2.32 | $2.43 | 133,900 | — | — |
| 2025-03-13 | $2.27 | $2.38 | 163,200 | — | — |
| 2025-03-12 | $2.25 | $2.36 | 173,500 | — | — |
| 2025-03-11 | $2.21 | $2.32 | 137,800 | — | — |
| 2025-03-10 | $2.20 | $2.30 | 226,000 | — | — |
| 2025-03-07 | $2.16 | $2.26 | 182,000 | — | — |
| 2025-03-06 | $2.14 | $2.24 | 121,700 | — | — |
| 2025-03-05 | $2.10 | $2.20 | 297,600 | — | — |
| 2025-03-04 | $2.07 | $2.17 | 234,900 | — | — |
| 2025-03-03 | $2.11 | $2.21 | 89,800 | — | — |
| 2025-02-28 | $2.16 | $2.26 | 124,800 | — | — |
| 2025-02-27 | $2.18 | $2.28 | 39,600 | — | — |
| 2025-02-26 | $2.19 | $2.29 | 52,300 | — | — |
| 2025-02-25 | $2.20 | $2.30 | 36,500 | — | — |
| 2025-02-24 | $2.15 | $2.25 | 118,300 | — | — |
| 2025-02-21 | $2.25 | $2.36 | 75,800 | — | — |
| 2025-02-20 | $2.30 | $2.41 | 42,400 | — | — |
| 2025-02-19 | $2.29 | $2.40 | 71,300 | — | — |
| 2025-02-18 | $2.30 | $2.41 | 47,800 | — | — |
| 2025-02-14 | $2.29 | $2.40 | 53,100 | — | — |
| 2025-02-13 | $2.35 | $2.46 | 117,500 | — | — |
| 2025-02-12 | $2.31 | $2.42 | 43,600 | — | — |
| 2025-02-11 | $2.36 | $2.47 | 72,400 | — | — |
| 2025-02-10 | $2.40 | $2.51 | 103,300 | — | — |
| 2025-02-07 | $2.24 | $2.35 | 184,300 | — | — |
| 2025-02-06 | $2.31 | $2.42 | 123,600 | — | — |
| 2025-02-05 | $2.36 | $2.47 | 103,600 | — | — |
| 2025-02-04 | $2.34 | $2.45 | 62,500 | — | — |
| 2025-02-03 | $2.32 | $2.43 | 115,900 | — | — |
| 2025-01-31 | $2.39 | $2.50 | 98,700 | — | — |
| 2025-01-30 | $2.44 | $2.56 | 160,300 | — | — |
| 2025-01-29 | $2.41 | $2.52 | 107,500 | — | — |
| 2025-01-28 | $2.46 | $2.57 | 186,200 | — | — |
| 2025-01-27 | $2.54 | $2.66 | 133,300 | — | — |
| 2025-01-24 | $2.63 | $2.76 | 197,500 | — | — |
| 2025-01-23 | $2.63 | $2.76 | 290,500 | — | — |
| 2025-01-22 | $2.64 | $2.77 | 229,600 | — | — |
| 2025-01-21 | $2.69 | $2.81 | 582,100 | — | — |
| 2025-01-17 | $2.44 | $2.56 | 242,300 | — | — |
| 2025-01-16 | $2.33 | $2.44 | 23,600 | — | — |
| 2025-01-15 | $2.37 | $2.48 | 54,700 | — | — |
| 2025-01-14 | $2.31 | $2.42 | 25,600 | — | — |
| 2025-01-13 | $2.28 | $2.39 | 88,300 | — | — |
| 2025-01-10 | $2.23 | $2.34 | 80,500 | — | — |
| 2025-01-08 | $2.28 | $2.39 | 58,600 | — | — |
| 2025-01-07 | $2.35 | $2.46 | 84,600 | — | — |
| 2025-01-06 | $2.40 | $2.51 | 129,300 | — | — |
| 2025-01-03 | $2.31 | $2.42 | 47,700 | — | — |
| 2025-01-02 | $2.34 | $2.45 | 149,700 | — | — |