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
- 2024-08-15 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $3.41 | $3.42 | 12,600 |
| 2025-12-30 | $3.41 | $3.42 | 0 |
| 2025-12-29 | $3.41 | $3.42 | 24,600 |
| 2025-12-26 | $3.52 | $3.53 | 0 |
| 2025-12-24 | $3.52 | $3.53 | 0 |
| 2025-12-23 | $3.52 | $3.53 | 0 |
| 2025-12-22 | $3.52 | $3.53 | 10,200 |
| 2025-12-19 | $3.40 | $3.41 | 0 |
| 2025-12-18 | $3.40 | $3.41 | 0 |
| 2025-12-17 | $3.40 | $3.41 | 27,200 |
| 2025-12-16 | $3.44 | $3.45 | 0 |
| 2025-12-15 | $3.44 | $3.45 | 2,400 |
| 2025-12-12 | $3.39 | $3.40 | 5,200 |
| 2025-12-11 | $3.54 | $3.55 | 3,500 |
| 2025-12-10 | $3.56 | $3.57 | 5,000 |
| 2025-12-09 | $3.63 | $3.64 | 0 |
| 2025-12-08 | $3.63 | $3.64 | 13,400 |
| 2025-12-05 | $3.66 | $3.67 | 41,500 |
| 2025-12-04 | $3.55 | $3.56 | 12,100 |
| 2025-12-03 | $3.51 | $3.52 | 0 |
| 2025-12-02 | $3.51 | $3.52 | 0 |
| 2025-12-01 | $3.51 | $3.52 | 0 |
| 2025-11-28 | $3.51 | $3.52 | 7,300 |
| 2025-11-26 | $3.46 | $3.47 | 4,400 |
| 2025-11-25 | $3.37 | $3.38 | 0 |
| 2025-11-24 | $3.37 | $3.38 | 30,400 |
| 2025-11-21 | $3.38 | $3.39 | 0 |
| 2025-11-20 | $3.38 | $3.39 | 0 |
| 2025-11-19 | $3.38 | $3.39 | 33,500 |
| 2025-11-18 | $3.38 | $3.39 | 23,100 |
| 2025-11-17 | $3.40 | $3.41 | 0 |
| 2025-11-14 | $3.40 | $3.41 | 59,100 |
| 2025-11-13 | $3.49 | $3.50 | 0 |
| 2025-11-12 | $3.49 | $3.50 | 31,400 |
| 2025-11-11 | $3.44 | $3.44 | 0 |
| 2025-11-10 | $3.44 | $3.44 | 0 |
| 2025-11-07 | $3.44 | $3.44 | 0 |
| 2025-11-06 | $3.44 | $3.44 | 3,500 |
| 2025-11-05 | $3.39 | $3.40 | 89,900 |
| 2025-11-04 | $3.50 | $3.51 | 0 |
| 2025-11-03 | $3.50 | $3.51 | 0 |
| 2025-10-31 | $3.50 | $3.51 | 0 |
| 2025-10-30 | $3.50 | $3.51 | 0 |
| 2025-10-29 | $3.50 | $3.51 | 0 |
| 2025-10-28 | $3.50 | $3.51 | 0 |
| 2025-10-27 | $3.50 | $3.51 | 47,500 |
| 2025-10-24 | $3.58 | $3.59 | 22,400 |
| 2025-10-23 | $3.55 | $3.56 | 0 |
| 2025-10-22 | $3.55 | $3.56 | 1,500 |
| 2025-10-21 | $3.50 | $3.51 | 0 |
| 2025-10-20 | $3.50 | $3.51 | 11,100 |
| 2025-10-17 | $3.42 | $3.43 | 0 |
| 2025-10-16 | $3.42 | $3.43 | 59,500 |
| 2025-10-15 | $3.43 | $3.44 | 0 |
| 2025-10-14 | $3.43 | $3.44 | 3,900 |
| 2025-10-13 | $3.44 | $3.45 | 0 |
| 2025-10-10 | $3.44 | $3.45 | 74,900 |
| 2025-10-09 | $3.73 | $3.74 | 0 |
| 2025-10-08 | $3.73 | $3.74 | 0 |
| 2025-10-07 | $3.73 | $3.74 | 0 |
| 2025-10-06 | $3.73 | $3.74 | 0 |
| 2025-10-03 | $3.73 | $3.74 | 131,900 |
| 2025-10-02 | $3.69 | $3.70 | 5,500 |
| 2025-10-01 | $3.68 | $3.69 | 17,500 |
| 2025-09-30 | $3.72 | $3.73 | 19,800 |
| 2025-09-29 | $3.59 | $3.60 | 0 |
| 2025-09-26 | $3.59 | $3.60 | 0 |
| 2025-09-25 | $3.59 | $3.60 | 0 |
| 2025-09-24 | $3.59 | $3.60 | 10,400 |
| 2025-09-23 | $3.52 | $3.53 | 0 |
| 2025-09-22 | $3.52 | $3.53 | 0 |
| 2025-09-19 | $3.52 | $3.53 | 0 |
| 2025-09-18 | $3.52 | $3.53 | 33,300 |
| 2025-09-17 | $3.46 | $3.47 | 26,000 |
| 2025-09-16 | $3.41 | $3.42 | 0 |
| 2025-09-15 | $3.41 | $3.42 | 0 |
| 2025-09-12 | $3.41 | $3.42 | 0 |
| 2025-09-11 | $3.41 | $3.42 | 8,800 |
| 2025-09-10 | $3.50 | $3.51 | 17,100 |
| 2025-09-09 | $3.45 | $3.46 | 2,900 |
| 2025-09-08 | $3.38 | $3.39 | 0 |
| 2025-09-05 | $3.38 | $3.39 | 0 |
| 2025-09-04 | $3.38 | $3.39 | 12,900 |
| 2025-09-03 | $3.41 | $3.42 | 15,900 |
| 2025-09-02 | $3.38 | $3.39 | 0 |
| 2025-08-29 | $3.38 | $3.39 | 0 |
| 2025-08-28 | $3.38 | $3.39 | 0 |
| 2025-08-27 | $3.38 | $3.39 | 0 |
| 2025-08-26 | $3.38 | $3.39 | 45,100 |
| 2025-08-25 | $3.38 | $3.39 | 20,800 |
| 2025-08-22 | $3.46 | $3.46 | 0 |
| 2025-08-21 | $3.46 | $3.46 | 0 |
| 2025-08-20 | $3.46 | $3.46 | 0 |
| 2025-08-19 | $3.46 | $3.46 | 0 |
| 2025-08-18 | $3.46 | $3.46 | 0 |
| 2025-08-15 | $3.46 | $3.46 | 0 |
| 2025-08-14 | $3.46 | $3.46 | 10,700 |
| 2025-08-13 | $3.43 | $3.44 | 2,200 |
| 2025-08-12 | $3.40 | $3.41 | 0 |
| 2025-08-11 | $3.40 | $3.41 | 0 |
| 2025-08-08 | $3.40 | $3.41 | 0 |
| 2025-08-07 | $3.40 | $3.41 | 26,500 |
| 2025-08-06 | $3.38 | $3.39 | 0 |
| 2025-08-05 | $3.38 | $3.39 | 0 |
| 2025-08-04 | $3.38 | $3.39 | 0 |
| 2025-08-01 | $3.38 | $3.39 | 11,600 |
| 2025-07-31 | $3.38 | $3.39 | 4,300 |
| 2025-07-30 | $3.40 | $3.41 | 5,400 |
| 2025-07-29 | $3.43 | $3.44 | 0 |
| 2025-07-28 | $3.43 | $3.44 | 4,700 |
| 2025-07-25 | $3.42 | $3.43 | 11,500 |
| 2025-07-24 | $3.05 | $3.06 | 0 |
| 2025-07-23 | $3.05 | $3.06 | 5,100 |
| 2025-07-22 | $3.08 | $3.09 | 15,100 |
| 2025-07-21 | $2.99 | $3.00 | 0 |
| 2025-07-18 | $2.99 | $3.00 | 39,100 |
| 2025-07-17 | $3.01 | $3.01 | 32,100 |
| 2025-07-16 | $3.02 | $3.03 | 15,500 |
| 2025-07-15 | $3.02 | $3.03 | 0 |
| 2025-07-14 | $3.02 | $3.03 | 800 |
| 2025-07-11 | $3.04 | $3.05 | 7,300 |
| 2025-07-10 | $2.98 | $2.99 | 0 |
| 2025-07-09 | $2.98 | $2.99 | 0 |
| 2025-07-08 | $2.98 | $2.99 | 0 |
| 2025-07-07 | $2.98 | $2.99 | 19,000 |
| 2025-07-03 | $2.98 | $2.99 | 0 |
| 2025-07-02 | $2.98 | $2.99 | 13,800 |
| 2025-07-01 | $3.02 | $3.03 | 2,700 |
| 2025-06-30 | $3.00 | $3.01 | 13,300 |
| 2025-06-27 | $2.96 | $2.97 | 9,700 |
| 2025-06-26 | $2.96 | $2.97 | 0 |
| 2025-06-25 | $2.96 | $2.97 | 0 |
| 2025-06-24 | $2.96 | $2.97 | 0 |
| 2025-06-23 | $2.96 | $2.97 | 0 |
| 2025-06-20 | $2.96 | $2.97 | 0 |
| 2025-06-18 | $2.96 | $2.97 | 13,700 |
| 2025-06-17 | $3.01 | $3.02 | 0 |
| 2025-06-16 | $3.01 | $3.02 | 117,700 |
| 2025-06-13 | $2.96 | $2.97 | 10,500 |
| 2025-06-12 | $3.08 | $3.09 | 0 |
| 2025-06-11 | $3.08 | $3.09 | 0 |
| 2025-06-10 | $3.08 | $3.09 | 8,600 |
| 2025-06-09 | $3.04 | $3.05 | 8,800 |
| 2025-06-06 | $3.03 | $3.04 | 21,500 |
| 2025-06-05 | $3.04 | $3.05 | 0 |
| 2025-06-04 | $3.04 | $3.05 | 11,500 |
| 2025-06-03 | $3.01 | $3.02 | 3,400 |
| 2025-06-02 | $3.00 | $3.01 | 5,000 |
| 2025-05-30 | $3.03 | $3.04 | 17,400 |
| 2025-05-29 | $3.05 | $3.06 | 27,100 |
| 2025-05-28 | $2.79 | $2.80 | 0 |
| 2025-05-27 | $2.79 | $2.80 | 2,100 |
| 2025-05-23 | $2.69 | $2.70 | 0 |
| 2025-05-22 | $2.69 | $2.70 | 6,900 |
| 2025-05-21 | $2.72 | $2.73 | 43,800 |
| 2025-05-20 | $2.81 | $2.81 | 48,300 |
| 2025-05-19 | $2.73 | $2.74 | 0 |
| 2025-05-16 | $2.73 | $2.74 | 14,900 |
| 2025-05-15 | $2.72 | $2.72 | 0 |
| 2025-05-14 | $2.72 | $2.72 | 0 |
| 2025-05-13 | $2.72 | $2.72 | 0 |
| 2025-05-12 | $2.72 | $2.72 | 0 |
| 2025-05-09 | $2.72 | $2.72 | 0 |
| 2025-05-08 | $2.72 | $2.72 | 0 |
| 2025-05-07 | $2.72 | $2.72 | 33,500 |
| 2025-05-06 | $2.75 | $2.76 | 0 |
| 2025-05-05 | $2.75 | $2.76 | 13,900 |
| 2025-05-02 | $2.81 | $2.82 | 24,700 |
| 2025-05-01 | $2.79 | $2.79 | 105,000 |
| 2025-04-30 | $2.59 | $2.60 | 0 |
| 2025-04-29 | $2.59 | $2.60 | 0 |
| 2025-04-28 | $2.59 | $2.60 | 0 |
| 2025-04-25 | $2.59 | $2.60 | 28,400 |
| 2025-04-24 | $2.65 | $2.65 | 9,200 |
| 2025-04-23 | $2.67 | $2.68 | 0 |
| 2025-04-22 | $2.67 | $2.68 | 24,000 |
| 2025-04-21 | $2.63 | $2.64 | 0 |
| 2025-04-17 | $2.63 | $2.64 | 0 |
| 2025-04-16 | $2.63 | $2.64 | 0 |
| 2025-04-15 | $2.63 | $2.64 | 21,100 |
| 2025-04-14 | $2.63 | $2.64 | 17,800 |
| 2025-04-11 | $2.61 | $2.62 | 11,400 |
| 2025-04-10 | $2.63 | $2.64 | 16,700 |
| 2025-04-09 | $2.81 | $2.81 | 0 |
| 2025-04-08 | $2.81 | $2.81 | 0 |
| 2025-04-07 | $2.81 | $2.81 | 0 |
| 2025-04-04 | $2.81 | $2.81 | 0 |
| 2025-04-03 | $2.81 | $2.81 | 0 |
| 2025-04-02 | $2.81 | $2.81 | 0 |
| 2025-04-01 | $2.81 | $2.81 | 28,000 |
| 2025-03-31 | $2.78 | $2.79 | 0 |
| 2025-03-28 | $2.78 | $2.78 | 0 |
| 2025-03-27 | $2.78 | $2.78 | 50,300 |
| 2025-03-26 | $2.81 | $2.81 | 0 |
| 2025-03-25 | $2.81 | $2.81 | 0 |
| 2025-03-24 | $2.81 | $2.81 | 49,100 |
| 2025-03-21 | $2.77 | $2.77 | 112,900 |
| 2025-03-20 | $2.67 | $2.67 | 72,800 |
| 2025-03-19 | $2.76 | $2.77 | 0 |
| 2025-03-18 | $2.76 | $2.77 | 17,400 |
| 2025-03-17 | $2.62 | $2.62 | 0 |
| 2025-03-14 | $2.62 | $2.62 | 2,300 |
| 2025-03-13 | $2.71 | $2.71 | 0 |
| 2025-03-12 | $2.71 | $2.71 | 0 |
| 2025-03-11 | $2.71 | $2.71 | 0 |
| 2025-03-10 | $2.71 | $2.71 | 46,600 |
| 2025-03-07 | $2.79 | $2.79 | 0 |
| 2025-03-06 | $2.79 | $2.79 | 29,000 |
| 2025-03-05 | $2.83 | $2.83 | 22,100 |
| 2025-03-04 | $2.81 | $2.81 | 21,200 |
| 2025-03-03 | $2.83 | $2.83 | 9,100 |
| 2025-02-28 | $2.79 | $2.79 | 20,500 |
| 2025-02-27 | $2.77 | $2.77 | 12,800 |
| 2025-02-26 | $2.78 | $2.78 | 5,600 |
| 2025-02-25 | $2.79 | $2.80 | 30,100 |
| 2025-02-24 | $2.82 | $2.82 | 0 |
| 2025-02-21 | $2.82 | $2.82 | 47,000 |
| 2025-02-20 | $2.62 | $2.62 | 8,100 |
| 2025-02-19 | $2.65 | $2.66 | 0 |
| 2025-02-18 | $2.65 | $2.66 | 0 |
| 2025-02-14 | $2.65 | $2.66 | 18,600 |
| 2025-02-13 | $2.62 | $2.62 | 18,500 |
| 2025-02-12 | $2.61 | $2.61 | 6,400 |
| 2025-02-11 | $2.63 | $2.63 | 1,800 |
| 2025-02-10 | $2.69 | $2.69 | 0 |
| 2025-02-07 | $2.69 | $2.69 | 0 |
| 2025-02-06 | $2.69 | $2.69 | 50,300 |
| 2025-02-05 | $2.62 | $2.62 | 0 |
| 2025-02-04 | $2.62 | $2.62 | 11,900 |
| 2025-02-03 | $2.52 | $2.52 | 3,900 |
| 2025-01-31 | $2.52 | $2.52 | 8,600 |
| 2025-01-30 | $2.57 | $2.57 | 13,800 |
| 2025-01-29 | $2.57 | $2.57 | 28,900 |
| 2025-01-28 | $2.61 | $2.61 | 0 |
| 2025-01-27 | $2.61 | $2.61 | 32,200 |
| 2025-01-24 | $2.64 | $2.64 | 17,700 |
| 2025-01-23 | $2.63 | $2.63 | 12,600 |
| 2025-01-22 | $2.77 | $2.77 | 0 |
| 2025-01-21 | $2.77 | $2.77 | 49,800 |
| 2025-01-17 | $2.73 | $2.74 | 16,400 |
| 2025-01-16 | $2.77 | $2.77 | 0 |
| 2025-01-15 | $2.77 | $2.77 | 18,200 |
| 2025-01-14 | $2.75 | $2.75 | 12,400 |
| 2025-01-13 | $2.76 | $2.77 | 0 |
| 2025-01-10 | $2.76 | $2.77 | 0 |
| 2025-01-08 | $2.76 | $2.77 | 0 |
| 2025-01-07 | $2.76 | $2.77 | 0 |
| 2025-01-06 | $2.76 | $2.77 | 26,300 |
| 2025-01-03 | $2.75 | $2.75 | 0 |
| 2025-01-02 | $2.75 | $2.75 | 15,000 |