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
- 2015-07-06 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 | $3.25 | $3.51 | 522,600 | — | — |
| 2025-12-30 | $3.28 | $3.54 | 106,100 | — | — |
| 2025-12-29 | $3.31 | $3.57 | 119,700 | — | — |
| 2025-12-26 | $3.35 | $3.61 | 187,100 | — | — |
| 2025-12-24 | $3.29 | $3.55 | 111,100 | — | — |
| 2025-12-23 | $3.31 | $3.57 | 252,900 | — | — |
| 2025-12-22 | $3.40 | $3.67 | 240,400 | — | — |
| 2025-12-19 | $3.38 | $3.65 | 392,900 | — | — |
| 2025-12-18 | $3.27 | $3.53 | 302,100 | — | — |
| 2025-12-17 | $3.28 | $3.54 | 140,800 | — | — |
| 2025-12-16 | $3.37 | $3.64 | 192,300 | — | — |
| 2025-12-15 | $3.42 | $3.69 | 199,200 | — | — |
| 2025-12-12 | $3.54 | $3.82 | 112,500 | — | — |
| 2025-12-11 | $3.60 | $3.88 | 261,100 | — | — |
| 2025-12-10 | $3.39 | $3.66 | 86,300 | — | — |
| 2025-12-09 | $3.26 | $3.52 | 117,700 | — | — |
| 2025-12-08 | $3.26 | $3.52 | 220,600 | — | — |
| 2025-12-05 | $3.33 | $3.59 | 353,300 | — | — |
| 2025-12-04 | $3.42 | $3.69 | 116,700 | — | — |
| 2025-12-03 | $3.52 | $3.80 | 101,200 | — | — |
| 2025-12-02 | $3.54 | $3.82 | 112,900 | — | — |
| 2025-12-01 | $3.72 | $4.01 | 129,400 | — | — |
| 2025-11-28 | $3.74 | $4.04 | 39,200 | — | — |
| 2025-11-26 | $3.77 | $4.07 | 282,700 | — | — |
| 2025-11-25 | $3.55 | $3.83 | 121,100 | — | — |
| 2025-11-24 | $3.46 | $3.73 | 326,900 | — | — |
| 2025-11-21 | $3.41 | $3.68 | 159,300 | — | — |
| 2025-11-20 | $3.44 | $3.71 | 152,600 | — | — |
| 2025-11-19 | $3.50 | $3.78 | 193,700 | — | — |
| 2025-11-18 | $3.56 | $3.84 | 345,200 | — | — |
| 2025-11-17 | $3.72 | $4.01 | 520,800 | — | — |
| 2025-11-14 | $4.16 | $4.49 | 67,800 | — | — |
| 2025-11-13 | $4.10 | $4.42 | 176,400 | — | — |
| 2025-11-12 | $4.21 | $4.54 | 97,500 | — | — |
| 2025-11-11 | $4.15 | $4.48 | 108,800 | — | — |
| 2025-11-10 | $4.11 | $4.43 | 149,200 | — | — |
| 2025-11-07 | $4.03 | $4.35 | 124,900 | — | — |
| 2025-11-06 | $4.02 | $4.34 | 86,000 | — | — |
| 2025-11-05 | $4.03 | $4.35 | 131,300 | — | — |
| 2025-11-04 | $4.03 | $4.35 | 37,600 | — | — |
| 2025-11-03 | $4.07 | $4.39 | 126,600 | — | — |
| 2025-10-31 | $4.06 | $4.38 | 61,800 | — | — |
| 2025-10-30 | $4.06 | $4.38 | 179,500 | — | — |
| 2025-10-29 | $4.07 | $4.39 | 161,500 | — | — |
| 2025-10-28 | $4.13 | $4.46 | 112,600 | — | — |
| 2025-10-27 | $4.22 | $4.55 | 142,500 | — | — |
| 2025-10-24 | $4.27 | $4.61 | 143,400 | — | — |
| 2025-10-23 | $4.19 | $4.52 | 162,900 | — | — |
| 2025-10-22 | $4.10 | $4.42 | 77,800 | — | — |
| 2025-10-21 | $4.20 | $4.53 | 46,000 | — | — |
| 2025-10-20 | $4.11 | $4.43 | 99,200 | — | — |
| 2025-10-17 | $4.07 | $4.39 | 153,100 | — | — |
| 2025-10-16 | $3.99 | $4.31 | 124,900 | — | — |
| 2025-10-15 | $4.05 | $4.37 | 77,400 | — | — |
| 2025-10-14 | $4.09 | $4.41 | 40,500 | — | — |
| 2025-10-13 | $4.08 | $4.40 | 111,200 | — | — |
| 2025-10-10 | $3.90 | $4.21 | 165,700 | — | — |
| 2025-10-09 | $4.14 | $4.47 | 98,200 | — | — |
| 2025-10-08 | $4.22 | $4.55 | 39,600 | — | — |
| 2025-10-07 | $4.30 | $4.64 | 81,900 | — | — |
| 2025-10-06 | $4.29 | $4.63 | 84,900 | — | — |
| 2025-10-03 | $4.23 | $4.56 | 98,000 | — | — |
| 2025-10-02 | $4.17 | $4.50 | 46,300 | — | — |
| 2025-10-01 | $4.21 | $4.54 | 87,200 | — | — |
| 2025-09-30 | $4.25 | $4.59 | 149,100 | — | — |
| 2025-09-29 | $4.16 | $4.49 | 139,000 | — | — |
| 2025-09-26 | $4.08 | $4.40 | 131,900 | — | — |
| 2025-09-25 | $4.03 | $4.35 | 65,600 | — | — |
| 2025-09-24 | $4.08 | $4.40 | 49,000 | — | — |
| 2025-09-23 | $4.04 | $4.36 | 82,900 | — | — |
| 2025-09-22 | $4.05 | $4.37 | 104,600 | — | — |
| 2025-09-19 | $4.12 | $4.45 | 330,400 | — | — |
| 2025-09-18 | $4.33 | $4.67 | 190,900 | — | — |
| 2025-09-17 | $4.10 | $4.42 | 115,300 | — | — |
| 2025-09-16 | $4.06 | $4.38 | 52,700 | — | — |
| 2025-09-15 | $4.19 | $4.52 | 89,600 | — | — |
| 2025-09-12 | $4.21 | $4.54 | 109,000 | — | — |
| 2025-09-11 | $4.39 | $4.74 | 208,900 | — | — |
| 2025-09-10 | $4.46 | $4.81 | 343,800 | — | — |
| 2025-09-09 | $4.48 | $4.83 | 923,000 | — | — |
| 2025-09-08 | $3.89 | $4.20 | 144,000 | — | — |
| 2025-09-05 | $3.74 | $4.04 | 121,000 | — | — |
| 2025-09-04 | $3.67 | $3.96 | 28,400 | — | — |
| 2025-09-03 | $3.64 | $3.93 | 59,800 | — | — |
| 2025-09-02 | $3.72 | $4.01 | 41,900 | — | — |
| 2025-08-29 | $3.67 | $3.96 | 53,200 | — | — |
| 2025-08-28 | $3.67 | $3.96 | 37,400 | — | — |
| 2025-08-27 | $3.64 | $3.93 | 44,900 | — | — |
| 2025-08-26 | $3.54 | $3.82 | 75,200 | — | — |
| 2025-08-25 | $3.58 | $3.86 | 96,500 | — | — |
| 2025-08-22 | $3.60 | $3.88 | 114,000 | — | — |
| 2025-08-21 | $3.45 | $3.72 | 109,100 | — | — |
| 2025-08-20 | $3.46 | $3.73 | 122,600 | — | — |
| 2025-08-19 | $3.40 | $3.67 | 193,400 | — | — |
| 2025-08-18 | $3.57 | $3.85 | 295,800 | — | — |
| 2025-08-15 | $3.22 | $3.47 | 644,300 | — | — |
| 2025-08-14 | $2.87 | $3.10 | 79,800 | — | — |
| 2025-08-13 | $2.86 | $3.09 | 243,000 | — | — |
| 2025-08-12 | $2.90 | $3.13 | 66,700 | — | — |
| 2025-08-11 | $2.85 | $3.08 | 71,200 | — | — |
| 2025-08-08 | $2.87 | $3.10 | 86,500 | — | — |
| 2025-08-07 | $2.90 | $3.13 | 63,400 | — | — |
| 2025-08-06 | $2.95 | $3.18 | 105,500 | — | — |
| 2025-08-05 | $2.95 | $3.18 | 180,900 | — | — |
| 2025-08-04 | $3.06 | $3.30 | 118,600 | — | — |
| 2025-08-01 | $3.08 | $3.32 | 83,000 | — | — |
| 2025-07-31 | $3.19 | $3.44 | 169,600 | — | — |
| 2025-07-30 | $3.20 | $3.45 | 184,900 | — | — |
| 2025-07-29 | $3.30 | $3.56 | 94,900 | — | — |
| 2025-07-28 | $3.31 | $3.57 | 65,500 | — | — |
| 2025-07-25 | $3.28 | $3.54 | 191,300 | — | — |
| 2025-07-24 | $3.39 | $3.66 | 93,000 | — | — |
| 2025-07-23 | $3.31 | $3.57 | 67,400 | — | — |
| 2025-07-22 | $3.25 | $3.51 | 104,400 | — | — |
| 2025-07-21 | $3.25 | $3.51 | 44,200 | — | — |
| 2025-07-18 | $3.22 | $3.47 | 32,700 | — | — |
| 2025-07-17 | $3.30 | $3.56 | 121,400 | — | — |
| 2025-07-16 | $3.21 | $3.46 | 26,000 | — | — |
| 2025-07-15 | $3.26 | $3.52 | 73,900 | — | — |
| 2025-07-14 | $3.39 | $3.66 | 265,700 | — | — |
| 2025-07-11 | $3.06 | $3.30 | 37,400 | — | — |
| 2025-07-10 | $3.06 | $3.30 | 71,800 | — | — |
| 2025-07-09 | $3.06 | $3.30 | 67,700 | — | — |
| 2025-07-08 | $3.01 | $3.25 | 79,400 | — | — |
| 2025-07-07 | $2.87 | $3.10 | 93,000 | — | — |
| 2025-07-03 | $2.99 | $3.23 | 31,600 | — | — |
| 2025-07-02 | $3.02 | $3.26 | 48,300 | — | — |
| 2025-07-01 | $3.07 | $3.31 | 27,900 | — | — |
| 2025-06-30 | $3.08 | $3.32 | 69,000 | — | — |
| 2025-06-27 | $3.00 | $3.24 | 223,200 | — | — |
| 2025-06-26 | $3.09 | $3.33 | 107,200 | — | — |
| 2025-06-25 | $2.94 | $3.17 | 88,200 | — | — |
| 2025-06-24 | $2.98 | $3.22 | 105,000 | — | — |
| 2025-06-23 | $3.00 | $3.24 | 76,400 | — | — |
| 2025-06-20 | $2.97 | $3.20 | 182,800 | — | — |
| 2025-06-18 | $2.86 | $3.09 | 149,200 | — | — |
| 2025-06-17 | $2.88 | $3.11 | 112,700 | — | — |
| 2025-06-16 | $2.93 | $3.16 | 105,300 | — | — |
| 2025-06-13 | $2.97 | $3.20 | 94,300 | — | — |
| 2025-06-12 | $2.96 | $3.19 | 83,200 | — | — |
| 2025-06-11 | $3.00 | $3.24 | 130,700 | — | — |
| 2025-06-10 | $2.95 | $3.18 | 50,200 | — | — |
| 2025-06-09 | $2.93 | $3.16 | 48,100 | — | — |
| 2025-06-06 | $2.92 | $3.15 | 95,300 | — | — |
| 2025-06-05 | $2.83 | $3.05 | 41,400 | — | — |
| 2025-06-04 | $2.84 | $3.06 | 130,100 | — | — |
| 2025-06-03 | $2.82 | $3.04 | 90,100 | — | — |
| 2025-06-02 | $2.77 | $2.99 | 270,500 | — | — |
| 2025-05-30 | $2.82 | $3.04 | 167,800 | — | — |
| 2025-05-29 | $2.84 | $3.06 | 32,100 | — | — |
| 2025-05-28 | $2.84 | $3.06 | 63,300 | — | — |
| 2025-05-27 | $2.84 | $3.06 | 181,800 | — | — |
| 2025-05-23 | $2.85 | $3.08 | 167,400 | — | — |
| 2025-05-22 | $2.83 | $3.05 | 90,100 | — | — |
| 2025-05-21 | $2.83 | $3.05 | 83,400 | — | — |
| 2025-05-20 | $2.94 | $3.17 | 101,800 | — | — |
| 2025-05-19 | $2.90 | $3.13 | 90,500 | — | — |
| 2025-05-16 | $2.91 | $3.14 | 313,800 | — | — |
| 2025-05-15 | $2.93 | $3.16 | 42,800 | — | — |
| 2025-05-14 | $2.87 | $3.10 | 98,800 | — | — |
| 2025-05-13 | $2.90 | $3.13 | 73,700 | — | — |
| 2025-05-12 | $2.99 | $3.23 | 119,000 | — | — |
| 2025-05-09 | $2.96 | $3.19 | 141,900 | — | — |
| 2025-05-08 | $2.95 | $3.18 | 99,500 | — | — |
| 2025-05-07 | $2.89 | $3.12 | 107,500 | — | — |
| 2025-05-06 | $2.90 | $3.13 | 131,000 | — | — |
| 2025-05-05 | $2.95 | $3.18 | 173,100 | — | — |
| 2025-05-02 | $3.03 | $3.27 | 172,400 | — | — |
| 2025-05-01 | $2.99 | $3.23 | 242,800 | — | — |
| 2025-04-30 | $2.96 | $3.19 | 228,200 | — | — |
| 2025-04-29 | $2.93 | $3.16 | 270,900 | — | — |
| 2025-04-28 | $2.87 | $3.10 | 127,500 | — | — |
| 2025-04-25 | $2.85 | $3.08 | 154,900 | — | — |
| 2025-04-24 | $2.85 | $3.08 | 401,200 | — | — |
| 2025-04-23 | $2.76 | $2.98 | 205,900 | — | — |
| 2025-04-22 | $2.85 | $3.08 | 255,600 | — | — |
| 2025-04-21 | $2.91 | $3.14 | 311,900 | — | — |
| 2025-04-17 | $2.89 | $3.12 | 261,600 | — | — |
| 2025-04-16 | $2.80 | $3.02 | 439,500 | — | — |
| 2025-04-15 | $2.74 | $2.96 | 2,432,500 | — | — |
| 2025-04-14 | $2.63 | $2.84 | 462,800 | — | — |
| 2025-04-11 | $2.65 | $2.86 | 162,600 | — | — |
| 2025-04-10 | $2.76 | $2.98 | 441,800 | — | — |
| 2025-04-09 | $2.78 | $3.00 | 499,000 | — | — |
| 2025-04-08 | $2.47 | $2.67 | 482,300 | — | — |
| 2025-04-07 | $2.63 | $2.84 | 610,100 | — | — |
| 2025-04-04 | $2.72 | $2.93 | 425,800 | — | — |
| 2025-04-03 | $2.89 | $3.12 | 327,800 | — | — |
| 2025-04-02 | $3.04 | $3.28 | 199,800 | — | — |
| 2025-04-01 | $2.97 | $3.20 | 580,700 | — | — |
| 2025-03-31 | $3.23 | $3.49 | 371,300 | — | — |
| 2025-03-28 | $3.30 | $3.56 | 91,200 | — | — |
| 2025-03-27 | $3.30 | $3.56 | 39,900 | — | — |
| 2025-03-26 | $3.31 | $3.57 | 63,400 | — | — |
| 2025-03-25 | $3.34 | $3.60 | 91,700 | — | — |
| 2025-03-24 | $3.43 | $3.70 | 193,100 | — | — |
| 2025-03-21 | $3.27 | $3.53 | 168,600 | — | — |
| 2025-03-20 | $3.37 | $3.64 | 66,900 | — | — |
| 2025-03-19 | $3.47 | $3.74 | 107,500 | — | — |
| 2025-03-18 | $3.53 | $3.81 | 149,700 | — | — |
| 2025-03-17 | $3.61 | $3.90 | 151,600 | — | — |
| 2025-03-14 | $3.37 | $3.64 | 53,900 | — | — |
| 2025-03-13 | $3.25 | $3.51 | 342,200 | — | — |
| 2025-03-12 | $3.31 | $3.57 | 206,400 | — | — |
| 2025-03-11 | $3.33 | $3.59 | 145,300 | — | — |
| 2025-03-10 | $3.44 | $3.71 | 196,400 | — | — |
| 2025-03-07 | $3.56 | $3.84 | 159,700 | — | — |
| 2025-03-06 | $3.45 | $3.72 | 130,200 | — | — |
| 2025-03-05 | $3.43 | $3.70 | 153,500 | — | — |
| 2025-03-04 | $3.47 | $3.74 | 268,900 | — | — |
| 2025-03-03 | $3.51 | $3.79 | 246,100 | — | — |
| 2025-02-28 | $3.66 | $3.95 | 122,600 | — | — |
| 2025-02-27 | $3.61 | $3.90 | 70,200 | — | — |
| 2025-02-26 | $3.62 | $3.91 | 111,900 | — | — |
| 2025-02-25 | $3.75 | $4.05 | 106,300 | — | — |
| 2025-02-24 | $3.80 | $4.10 | 151,500 | — | — |
| 2025-02-21 | $3.85 | $4.15 | 113,500 | — | — |
| 2025-02-20 | $3.95 | $4.26 | 60,600 | — | — |
| 2025-02-19 | $3.93 | $4.24 | 116,800 | — | — |
| 2025-02-18 | $3.89 | $4.20 | 167,800 | — | — |
| 2025-02-14 | $3.57 | $3.85 | 128,400 | — | — |
| 2025-02-13 | $3.57 | $3.85 | 217,600 | — | — |
| 2025-02-12 | $3.54 | $3.82 | 142,000 | — | — |
| 2025-02-11 | $3.54 | $3.82 | 145,300 | — | — |
| 2025-02-10 | $3.57 | $3.85 | 200,600 | — | — |
| 2025-02-07 | $3.61 | $3.90 | 280,800 | — | — |
| 2025-02-06 | $3.63 | $3.92 | 150,200 | — | — |
| 2025-02-05 | $3.69 | $3.98 | 162,500 | — | — |
| 2025-02-04 | $3.65 | $3.94 | 114,500 | — | — |
| 2025-02-03 | $3.65 | $3.94 | 160,200 | — | — |
| 2025-01-31 | $3.74 | $4.04 | 194,900 | — | — |
| 2025-01-30 | $3.78 | $4.08 | 119,100 | — | — |
| 2025-01-29 | $3.76 | $4.06 | 205,100 | — | — |
| 2025-01-28 | $3.80 | $4.10 | 218,200 | — | — |
| 2025-01-27 | $3.81 | $4.11 | 151,100 | — | — |
| 2025-01-24 | $3.90 | $4.21 | 216,700 | — | — |
| 2025-01-23 | $3.85 | $4.15 | 118,200 | — | — |
| 2025-01-22 | $3.85 | $4.15 | 133,000 | — | — |
| 2025-01-21 | $3.89 | $4.20 | 166,100 | — | — |
| 2025-01-17 | $3.93 | $4.24 | 186,600 | — | — |
| 2025-01-16 | $3.91 | $4.22 | 209,900 | — | — |
| 2025-01-15 | $3.90 | $4.21 | 210,400 | — | — |
| 2025-01-14 | $3.91 | $4.22 | 79,100 | — | — |
| 2025-01-13 | $3.90 | $4.21 | 173,600 | — | — |
| 2025-01-10 | $3.93 | $4.24 | 509,600 | — | — |
| 2025-01-08 | $3.97 | $4.28 | 202,000 | — | — |
| 2025-01-07 | $4.04 | $4.36 | 249,500 | — | — |
| 2025-01-06 | $4.13 | $4.46 | 143,400 | — | — |
| 2025-01-03 | $4.21 | $4.54 | 126,800 | — | — |
| 2025-01-02 | $4.16 | $4.49 | 97,100 | — | — |