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
- 2007-01-25 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 | $3.64 | $3.64 | 14,300 | — | — |
| 2025-12-30 | $3.62 | $3.62 | 7,400 | — | — |
| 2025-12-29 | $3.56 | $3.56 | 36,600 | — | — |
| 2025-12-26 | $3.61 | $3.61 | 32,400 | — | — |
| 2025-12-24 | $3.64 | $3.64 | 7,100 | — | — |
| 2025-12-23 | $3.58 | $3.58 | 27,800 | — | — |
| 2025-12-22 | $3.70 | $3.70 | 33,200 | — | — |
| 2025-12-19 | $3.57 | $3.57 | 13,000 | — | — |
| 2025-12-18 | $3.60 | $3.60 | 18,900 | — | — |
| 2025-12-17 | $3.55 | $3.55 | 42,800 | — | — |
| 2025-12-16 | $3.38 | $3.38 | 47,700 | — | — |
| 2025-12-15 | $3.41 | $3.41 | 38,900 | — | — |
| 2025-12-12 | $3.59 | $3.59 | 30,400 | — | — |
| 2025-12-11 | $3.71 | $3.71 | 19,100 | — | — |
| 2025-12-10 | $3.76 | $3.76 | 15,500 | — | — |
| 2025-12-09 | $3.62 | $3.62 | 67,900 | — | — |
| 2025-12-08 | $3.51 | $3.51 | 21,600 | — | — |
| 2025-12-05 | $3.49 | $3.49 | 42,300 | — | — |
| 2025-12-04 | $3.57 | $3.57 | 31,900 | — | — |
| 2025-12-03 | $3.16 | $3.16 | 12,400 | — | — |
| 2025-12-02 | $3.17 | $3.17 | 8,500 | — | — |
| 2025-12-01 | $3.22 | $3.22 | 17,200 | — | — |
| 2025-11-28 | $3.33 | $3.33 | 16,200 | — | — |
| 2025-11-26 | $3.24 | $3.24 | 7,700 | — | — |
| 2025-11-25 | $3.27 | $3.27 | 6,900 | — | — |
| 2025-11-24 | $3.21 | $3.21 | 11,500 | — | — |
| 2025-11-21 | $3.20 | $3.20 | 66,800 | — | — |
| 2025-11-20 | $3.26 | $3.26 | 19,400 | — | — |
| 2025-11-19 | $3.34 | $3.34 | 24,200 | — | — |
| 2025-11-18 | $3.53 | $3.53 | 15,600 | — | — |
| 2025-11-17 | $3.62 | $3.62 | 7,400 | — | — |
| 2025-11-14 | $3.44 | $3.44 | 8,900 | — | — |
| 2025-11-13 | $3.54 | $3.54 | 32,300 | — | — |
| 2025-11-12 | $3.68 | $3.68 | 7,600 | — | — |
| 2025-11-11 | $3.74 | $3.74 | 15,500 | — | — |
| 2025-11-10 | $3.65 | $3.65 | 7,900 | — | — |
| 2025-11-07 | $3.68 | $3.68 | 18,100 | — | — |
| 2025-11-06 | $3.65 | $3.65 | 24,900 | — | — |
| 2025-11-05 | $3.76 | $3.76 | 23,600 | — | — |
| 2025-11-04 | $3.76 | $3.76 | 213,500 | — | — |
| 2025-11-03 | $3.78 | $3.78 | 17,500 | — | — |
| 2025-10-31 | $3.94 | $3.94 | 8,000 | — | — |
| 2025-10-30 | $3.95 | $3.95 | 17,000 | — | — |
| 2025-10-29 | $4.00 | $4.00 | 64,300 | — | — |
| 2025-10-28 | $3.83 | $3.83 | 13,200 | — | — |
| 2025-10-27 | $4.00 | $4.00 | 33,200 | — | — |
| 2025-10-24 | $3.86 | $3.86 | 14,000 | — | — |
| 2025-10-23 | $3.68 | $3.68 | 37,700 | — | — |
| 2025-10-22 | $3.68 | $3.68 | 19,700 | — | — |
| 2025-10-21 | $3.89 | $3.89 | 17,600 | — | — |
| 2025-10-20 | $3.94 | $3.94 | 19,600 | — | — |
| 2025-10-17 | $3.83 | $3.83 | 34,100 | — | — |
| 2025-10-16 | $4.08 | $4.08 | 59,200 | — | — |
| 2025-10-15 | $4.02 | $4.02 | 35,200 | — | — |
| 2025-10-14 | $4.07 | $4.07 | 262,200 | — | — |
| 2025-10-13 | $4.07 | $4.07 | 29,400 | — | — |
| 2025-10-10 | $4.04 | $4.04 | 55,200 | — | — |
| 2025-10-09 | $4.38 | $4.38 | 66,200 | — | — |
| 2025-10-08 | $4.17 | $4.17 | 56,800 | — | — |
| 2025-10-07 | $4.25 | $4.25 | 408,200 | — | — |
| 2025-10-06 | $4.40 | $4.40 | 259,400 | — | — |
| 2025-10-03 | $3.99 | $3.99 | 36,000 | — | — |
| 2025-10-02 | $3.81 | $3.81 | 18,600 | — | — |
| 2025-10-01 | $3.86 | $3.86 | 13,300 | — | — |
| 2025-09-30 | $3.88 | $3.88 | 13,400 | — | — |
| 2025-09-29 | $3.94 | $3.94 | 34,000 | — | — |
| 2025-09-26 | $4.04 | $4.04 | 13,900 | — | — |
| 2025-09-25 | $4.06 | $4.06 | 15,700 | — | — |
| 2025-09-24 | $4.08 | $4.08 | 18,700 | — | — |
| 2025-09-23 | $4.04 | $4.04 | 37,300 | — | — |
| 2025-09-22 | $4.17 | $4.17 | 41,400 | — | — |
| 2025-09-19 | $4.18 | $4.18 | 25,300 | — | — |
| 2025-09-18 | $4.26 | $4.26 | 46,500 | — | — |
| 2025-09-17 | $4.08 | $4.08 | 21,100 | — | — |
| 2025-09-16 | $4.20 | $4.20 | 100,500 | — | — |
| 2025-09-15 | $4.43 | $4.43 | 32,400 | — | — |
| 2025-09-12 | $4.47 | $4.47 | 31,500 | — | — |
| 2025-09-11 | $4.55 | $4.55 | 54,800 | — | — |
| 2025-09-10 | $4.68 | $4.68 | 76,900 | — | — |
| 2025-09-09 | $4.36 | $4.36 | 25,300 | — | — |
| 2025-09-08 | $4.57 | $4.57 | 34,200 | — | — |
| 2025-09-05 | $4.73 | $4.73 | 59,800 | — | — |
| 2025-09-04 | $4.53 | $4.53 | 59,400 | — | — |
| 2025-09-03 | $4.61 | $4.61 | 55,600 | — | — |
| 2025-09-02 | $4.71 | $4.71 | 67,500 | — | — |
| 2025-08-29 | $4.45 | $4.45 | 40,500 | — | — |
| 2025-08-28 | $4.56 | $4.56 | 39,800 | — | — |
| 2025-08-27 | $4.57 | $4.57 | 72,500 | — | — |
| 2025-08-26 | $4.82 | $4.82 | 100,000 | — | — |
| 2025-08-25 | $4.83 | $4.83 | 81,500 | — | — |
| 2025-08-22 | $5.09 | $5.09 | 157,700 | — | — |
| 2025-08-21 | $5.06 | $5.06 | 260,100 | — | — |
| 2025-08-20 | $5.09 | $5.09 | 159,100 | — | — |
| 2025-08-19 | $5.23 | $5.23 | 203,700 | — | — |
| 2025-08-18 | $5.35 | $5.35 | 602,100 | — | — |
| 2025-08-15 | $5.35 | $5.35 | 1,380,900 | — | — |
| 2025-08-14 | $5.27 | $5.27 | 69,901,100 | — | — |
| 2025-08-13 | $3.05 | $3.05 | 4,779,700 | — | — |
| 2025-08-12 | $3.00 | $3.00 | 13,500 | — | — |
| 2025-08-11 | $2.98 | $2.98 | 26,300 | — | — |
| 2025-08-08 | $3.06 | $3.06 | 20,000 | — | — |
| 2025-08-07 | $3.11 | $3.11 | 34,600 | — | — |
| 2025-08-06 | $3.02 | $3.02 | 27,300 | — | — |
| 2025-08-05 | $3.01 | $3.01 | 52,600 | — | — |
| 2025-08-04 | $3.09 | $3.09 | 49,100 | — | — |
| 2025-08-01 | $2.99 | $2.99 | 28,100 | — | — |
| 2025-07-31 | $2.98 | $2.98 | 52,000 | — | — |
| 2025-07-30 | $3.09 | $3.09 | 257,500 | — | — |
| 2025-07-29 | $3.13 | $3.13 | 42,300 | — | — |
| 2025-07-28 | $3.28 | $3.28 | 60,500 | — | — |
| 2025-07-25 | $3.42 | $3.42 | 38,300 | — | — |
| 2025-07-24 | $3.60 | $3.60 | 48,900 | — | — |
| 2025-07-23 | $3.71 | $3.71 | 63,400 | — | — |
| 2025-07-22 | $3.56 | $3.56 | 45,200 | — | — |
| 2025-07-21 | $3.52 | $3.52 | 50,800 | — | — |
| 2025-07-18 | $3.59 | $3.59 | 43,400 | — | — |
| 2025-07-17 | $3.58 | $3.58 | 44,700 | — | — |
| 2025-07-16 | $3.62 | $3.62 | 55,700 | — | — |
| 2025-07-15 | $3.68 | $3.68 | 90,700 | — | — |
| 2025-07-14 | $3.68 | $3.68 | 147,000 | — | — |
| 2025-07-11 | $3.61 | $3.61 | 256,500 | — | — |
| 2025-07-10 | $3.94 | $3.94 | 822,000 | — | — |
| 2025-07-09 | $3.20 | $3.20 | 16,700 | — | — |
| 2025-07-08 | $3.11 | $3.11 | 23,700 | — | — |
| 2025-07-07 | $3.15 | $3.15 | 40,400 | — | — |
| 2025-07-03 | $2.97 | $2.97 | 23,600 | — | — |
| 2025-07-02 | $2.92 | $2.92 | 23,700 | — | — |
| 2025-07-01 | $2.95 | $2.95 | 27,400 | — | — |
| 2025-06-30 | $2.85 | $2.85 | 12,900 | — | — |
| 2025-06-27 | $2.87 | $2.87 | 12,900 | — | — |
| 2025-06-26 | $2.87 | $2.87 | 12,400 | — | — |
| 2025-06-25 | $2.86 | $2.86 | 7,800 | — | — |
| 2025-06-24 | $2.91 | $2.91 | 14,400 | — | — |
| 2025-06-23 | $2.94 | $2.94 | 15,700 | — | — |
| 2025-06-20 | $3.04 | $3.04 | 23,100 | — | — |
| 2025-06-18 | $2.85 | $2.85 | 80,400 | — | — |
| 2025-06-17 | $2.95 | $2.95 | 20,900 | — | — |
| 2025-06-16 | $3.08 | $3.08 | 24,000 | — | — |
| 2025-06-13 | $3.09 | $3.09 | 29,600 | — | — |
| 2025-06-12 | $3.16 | $3.16 | 62,000 | — | — |
| 2025-06-11 | $3.30 | $3.30 | 11,500 | — | — |
| 2025-06-10 | $3.31 | $3.31 | 12,300 | — | — |
| 2025-06-09 | $3.32 | $3.32 | 12,200 | — | — |
| 2025-06-06 | $3.32 | $3.32 | 30,300 | — | — |
| 2025-06-05 | $3.37 | $3.37 | 21,800 | — | — |
| 2025-06-04 | $3.40 | $3.40 | 31,100 | — | — |
| 2025-06-03 | $3.55 | $3.55 | 49,000 | — | — |
| 2025-06-02 | $3.41 | $3.41 | 36,200 | — | — |
| 2025-05-30 | $3.47 | $3.47 | 156,500 | — | — |
| 2025-05-29 | $3.37 | $3.37 | 127,000 | — | — |
| 2025-05-28 | $3.22 | $3.22 | 27,100 | — | — |
| 2025-05-27 | $3.18 | $3.18 | 37,200 | — | — |
| 2025-05-23 | $3.21 | $3.21 | 19,200 | — | — |
| 2025-05-22 | $3.32 | $3.32 | 24,300 | — | — |
| 2025-05-21 | $3.25 | $3.25 | 36,200 | — | — |
| 2025-05-20 | $3.29 | $3.29 | 23,700 | — | — |
| 2025-05-19 | $3.24 | $3.24 | 63,400 | — | — |
| 2025-05-16 | $3.23 | $3.23 | 150,300 | — | — |
| 2025-05-15 | $3.18 | $3.18 | 142,800 | — | — |
| 2025-05-14 | $3.07 | $3.07 | 29,600 | — | — |
| 2025-05-13 | $3.07 | $3.07 | 32,000 | — | — |
| 2025-05-12 | $3.17 | $3.17 | 91,000 | — | — |
| 2025-05-09 | $3.15 | $3.15 | 71,400 | — | — |
| 2025-05-08 | $3.21 | $3.21 | 77,800 | — | — |
| 2025-05-07 | $3.05 | $3.05 | 35,800 | — | — |
| 2025-05-06 | $3.03 | $3.03 | 55,400 | — | — |
| 2025-05-05 | $3.43 | $3.43 | 85,000 | — | — |
| 2025-05-02 | $3.38 | $3.38 | 122,500 | — | — |
| 2025-05-01 | $3.54 | $3.54 | 103,200 | — | — |
| 2025-04-30 | $3.80 | $3.80 | 54,000 | — | — |
| 2025-04-29 | $3.95 | $3.95 | 114,300 | — | — |
| 2025-04-28 | $3.94 | $3.94 | 360,400 | — | — |
| 2025-04-25 | $4.23 | $4.23 | 1,185,900 | — | — |
| 2025-04-24 | $3.86 | $3.86 | 1,071,600 | — | — |
| 2025-04-23 | $3.95 | $3.95 | 58,903,200 | — | — |
| 2025-04-22 | $2.33 | $2.33 | 7,258,400 | — | — |
| 2025-04-21 | $2.22 | $2.22 | 45,600 | — | — |
| 2025-04-17 | $2.30 | $2.30 | 78,500 | — | — |
| 2025-04-16 | $2.36 | $2.36 | 115,800 | — | — |
| 2025-04-15 | $2.60 | $2.60 | 59,400 | — | — |
| 2025-04-14 | $2.45 | $2.45 | 242,800 | — | — |
| 2025-04-11 | $2.29 | $2.29 | 399,700 | — | — |
| 2025-04-10 | $2.08 | $2.08 | 90,200 | — | — |
| 2025-04-09 | $2.14 | $2.14 | 464,500 | — | — |
| 2025-04-08 | $1.88 | $1.88 | 28,800 | — | — |
| 2025-04-07 | $1.91 | $1.91 | 72,800 | — | — |
| 2025-04-04 | $2.02 | $2.02 | 70,100 | — | — |
| 2025-04-03 | $2.11 | $2.11 | 71,600 | — | — |
| 2025-04-02 | $2.16 | $2.16 | 44,500 | — | — |
| 2025-04-01 | $2.17 | $2.17 | 69,400 | — | — |
| 2025-03-31 | $2.19 | $2.19 | 140,000 | — | — |
| 2025-03-28 | $2.41 | $2.41 | 144,900 | — | — |
| 2025-03-27 | $2.88 | $2.88 | 71,800 | — | — |
| 2025-03-26 | $3.14 | $3.14 | 55,700 | — | — |
| 2025-03-25 | $3.25 | $3.25 | 66,700 | — | — |
| 2025-03-24 | $3.23 | $3.23 | 130,400 | — | — |
| 2025-03-21 | $3.48 | $3.48 | 118,400 | — | — |
| 2025-03-20 | $3.62 | $3.62 | 107,600 | — | — |
| 2025-03-19 | $3.43 | $3.43 | 122,300 | — | — |
| 2025-03-18 | $3.25 | $3.25 | 284,000 | — | — |
| 2025-03-17 | $3.86 | $3.86 | 669,800 | — | — |
| 2025-03-14 | $3.53 | $3.53 | 386,700 | — | — |
| 2025-03-13 | $3.08 | $3.08 | 356,400 | — | — |
| 2025-03-12 | $3.51 | $3.51 | 997,900 | — | — |
| 2025-03-11 | $3.40 | $3.40 | 51,902,500 | — | — |
| 2025-03-10 | $2.79 | $2.79 | 37,838,800 | — | — |
| 2025-03-07 | $1.99 | $1.99 | 38,200 | — | — |
| 2025-03-06 | $2.14 | $2.14 | 14,200 | — | — |
| 2025-03-05 | $2.13 | $2.13 | 15,300 | — | — |
| 2025-03-04 | $2.11 | $2.11 | 17,000 | — | — |
| 2025-03-03 | $2.12 | $2.12 | 25,200 | — | — |
| 2025-02-28 | $2.27 | $2.27 | 25,400 | — | — |
| 2025-02-27 | $2.20 | $2.20 | 27,200 | — | — |
| 2025-02-26 | $2.37 | $2.37 | 25,100 | — | — |
| 2025-02-25 | $2.38 | $2.38 | 13,300 | — | — |
| 2025-02-24 | $2.38 | $2.38 | 15,300 | — | — |
| 2025-02-21 | $2.40 | $2.40 | 39,300 | — | — |
| 2025-02-20 | $2.42 | $2.42 | 29,500 | — | — |
| 2025-02-19 | $2.47 | $2.47 | 25,700 | — | — |
| 2025-02-18 | $2.50 | $2.50 | 13,300 | — | — |
| 2025-02-14 | $2.49 | $2.49 | 37,900 | — | — |
| 2025-02-13 | $2.62 | $2.62 | 36,500 | — | — |
| 2025-02-12 | $2.54 | $2.54 | 17,600 | — | — |
| 2025-02-11 | $2.58 | $2.58 | 21,900 | — | — |
| 2025-02-10 | $2.61 | $2.61 | 14,400 | — | — |
| 2025-02-07 | $2.66 | $2.66 | 17,800 | — | — |
| 2025-02-06 | $2.65 | $2.65 | 30,200 | — | — |
| 2025-02-05 | $2.66 | $2.66 | 19,000 | — | — |
| 2025-02-04 | $2.69 | $2.69 | 35,800 | — | — |
| 2025-02-03 | $2.58 | $2.58 | 52,500 | — | — |
| 2025-01-31 | $2.69 | $2.69 | 133,900 | — | — |
| 2025-01-30 | $2.66 | $2.66 | 160,500 | — | — |
| 2025-01-29 | $2.69 | $2.69 | 11,600 | — | — |
| 2025-01-28 | $2.74 | $2.74 | 26,200 | — | — |
| 2025-01-27 | $2.64 | $2.64 | 57,400 | — | — |
| 2025-01-24 | $2.84 | $2.84 | 275,600 | — | — |
| 2025-01-23 | $2.64 | $2.64 | 11,500 | — | — |
| 2025-01-22 | $2.60 | $2.60 | 38,900 | — | — |
| 2025-01-21 | $2.65 | $2.65 | 33,600 | — | — |
| 2025-01-17 | $2.65 | $2.65 | 28,100 | — | — |
| 2025-01-16 | $2.66 | $2.66 | 53,800 | — | — |
| 2025-01-15 | $2.62 | $2.62 | 32,000 | — | — |
| 2025-01-14 | $2.64 | $2.64 | 18,700 | — | — |
| 2025-01-13 | $2.58 | $2.58 | 35,500 | — | — |
| 2025-01-10 | $2.60 | $2.60 | 35,400 | — | — |
| 2025-01-08 | $2.66 | $2.66 | 47,500 | — | — |
| 2025-01-07 | $2.74 | $2.74 | 37,400 | — | — |
| 2025-01-06 | $2.69 | $2.69 | 56,400 | — | — |
| 2025-01-03 | $2.64 | $2.64 | 60,400 | — | — |
| 2025-01-02 | $2.68 | $2.68 | 53,500 | — | — |