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
- 2005-08-24 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 | $3.23 | $3.23 | 54,000 | — | — |
| 2025-12-30 | $3.37 | $3.37 | 23,200 | — | — |
| 2025-12-29 | $3.44 | $3.44 | 28,400 | — | — |
| 2025-12-26 | $3.23 | $3.23 | 82,900 | — | — |
| 2025-12-24 | $3.52 | $3.52 | 13,500 | — | — |
| 2025-12-23 | $3.40 | $3.40 | 28,300 | — | — |
| 2025-12-22 | $3.63 | $3.63 | 48,300 | — | — |
| 2025-12-19 | $3.56 | $3.56 | 188,900 | — | — |
| 2025-12-18 | $3.98 | $3.98 | 48,200 | — | — |
| 2025-12-17 | $4.00 | $4.00 | 77,600 | — | — |
| 2025-12-16 | $4.36 | $4.36 | 48,400 | — | — |
| 2025-12-15 | $4.21 | $4.21 | 51,200 | — | — |
| 2025-12-12 | $4.26 | $4.26 | 51,400 | — | — |
| 2025-12-11 | $4.27 | $4.27 | 36,400 | — | — |
| 2025-12-10 | $4.31 | $4.31 | 52,200 | — | — |
| 2025-12-09 | $3.99 | $3.99 | 126,000 | — | — |
| 2025-12-08 | $4.09 | $4.09 | 71,700 | — | — |
| 2025-12-05 | $3.61 | $3.61 | 61,700 | — | — |
| 2025-12-04 | $3.59 | $3.59 | 28,900 | — | — |
| 2025-12-03 | $3.56 | $3.56 | 76,400 | — | — |
| 2025-12-02 | $3.28 | $3.28 | 42,000 | — | — |
| 2025-12-01 | $2.98 | $2.98 | 161,300 | — | — |
| 2025-11-28 | $3.34 | $3.34 | 21,500 | — | — |
| 2025-11-26 | $3.36 | $3.36 | 31,300 | — | — |
| 2025-11-25 | $3.45 | $3.45 | 47,900 | — | — |
| 2025-11-24 | $3.36 | $3.36 | 64,600 | — | — |
| 2025-11-21 | $3.16 | $3.16 | 53,500 | — | — |
| 2025-11-20 | $3.55 | $3.55 | 140,200 | — | — |
| 2025-11-19 | $3.31 | $3.31 | 31,600 | — | — |
| 2025-11-18 | $3.34 | $3.34 | 100,800 | — | — |
| 2025-11-17 | $3.22 | $3.22 | 92,100 | — | — |
| 2025-11-14 | $2.97 | $2.97 | 35,400 | — | — |
| 2025-11-13 | $2.85 | $2.85 | 39,100 | — | — |
| 2025-11-12 | $2.99 | $2.99 | 45,900 | — | — |
| 2025-11-11 | $2.83 | $2.83 | 118,700 | — | — |
| 2025-11-10 | $2.53 | $2.53 | 26,300 | — | — |
| 2025-11-07 | $2.46 | $2.46 | 22,000 | — | — |
| 2025-11-06 | $2.46 | $2.46 | 20,100 | — | — |
| 2025-11-05 | $2.51 | $2.51 | 22,600 | — | — |
| 2025-11-04 | $2.52 | $2.52 | 28,000 | — | — |
| 2025-11-03 | $2.71 | $2.71 | 18,700 | — | — |
| 2025-10-31 | $2.72 | $2.72 | 16,000 | — | — |
| 2025-10-30 | $2.68 | $2.68 | 36,000 | — | — |
| 2025-10-29 | $2.72 | $2.72 | 22,500 | — | — |
| 2025-10-28 | $2.69 | $2.69 | 24,800 | — | — |
| 2025-10-27 | $2.89 | $2.89 | 29,200 | — | — |
| 2025-10-24 | $2.82 | $2.82 | 49,800 | — | — |
| 2025-10-23 | $2.71 | $2.71 | 27,200 | — | — |
| 2025-10-22 | $2.56 | $2.56 | 82,000 | — | — |
| 2025-10-21 | $2.77 | $2.77 | 76,300 | — | — |
| 2025-10-20 | $3.08 | $3.08 | 64,600 | — | — |
| 2025-10-17 | $3.07 | $3.07 | 49,300 | — | — |
| 2025-10-16 | $3.10 | $3.10 | 82,600 | — | — |
| 2025-10-15 | $3.19 | $3.19 | 85,200 | — | — |
| 2025-10-14 | $3.44 | $3.44 | 129,800 | — | — |
| 2025-10-13 | $3.26 | $3.26 | 133,800 | — | — |
| 2025-10-10 | $3.48 | $3.48 | 386,000 | — | — |
| 2025-10-09 | $3.99 | $3.99 | 23,896,300 | — | — |
| 2025-10-08 | $3.70 | $3.70 | 236,700 | — | — |
| 2025-10-07 | $3.00 | $3.00 | 273,700 | — | — |
| 2025-10-06 | $2.54 | $2.54 | 17,200 | — | — |
| 2025-10-03 | $2.56 | $2.56 | 34,700 | — | — |
| 2025-10-02 | $2.63 | $2.63 | 57,800 | — | — |
| 2025-10-01 | $2.48 | $2.48 | 9,800 | — | — |
| 2025-09-30 | $2.41 | $2.41 | 10,700 | — | — |
| 2025-09-29 | $2.49 | $2.49 | 11,400 | — | — |
| 2025-09-26 | $2.50 | $2.50 | 15,300 | — | — |
| 2025-09-25 | $2.50 | $2.50 | 30,100 | — | — |
| 2025-09-24 | $2.85 | $2.85 | 39,900 | — | — |
| 2025-09-23 | $2.78 | $2.78 | 45,000 | — | — |
| 2025-09-22 | $2.48 | $2.48 | 22,700 | — | — |
| 2025-09-19 | $2.42 | $2.42 | 18,700 | — | — |
| 2025-09-18 | $2.50 | $2.50 | 10,800 | — | — |
| 2025-09-17 | $2.40 | $2.40 | 16,200 | — | — |
| 2025-09-16 | $2.32 | $2.32 | 26,400 | — | — |
| 2025-09-15 | $2.25 | $2.25 | 42,800 | — | — |
| 2025-09-12 | $2.31 | $2.31 | 33,900 | — | — |
| 2025-09-11 | $2.38 | $2.38 | 12,500 | — | — |
| 2025-09-10 | $2.19 | $2.19 | 45,200 | — | — |
| 2025-09-09 | $2.30 | $2.30 | 27,600 | — | — |
| 2025-09-08 | $2.19 | $2.19 | 25,600 | — | — |
| 2025-09-05 | $2.16 | $2.16 | 32,400 | — | — |
| 2025-09-04 | $2.16 | $2.16 | 50,000 | — | — |
| 2025-09-03 | $2.24 | $2.24 | 75,900 | — | — |
| 2025-09-02 | $2.28 | $2.28 | 82,600 | — | — |
| 2025-08-29 | $2.13 | $2.13 | 55,200 | — | — |
| 2025-08-28 | $2.10 | $2.10 | 78,400 | — | — |
| 2025-08-27 | $1.89 | $1.89 | 35,800 | — | — |
| 2025-08-26 | $1.87 | $1.87 | 168,800 | — | — |
| 2025-08-25 | $1.97 | $1.97 | 226,100 | — | — |
| 2025-08-22 | $1.77 | $1.77 | 5,699,600 | — | — |
| 2025-08-21 | $1.89 | $1.89 | 39,000 | — | — |
| 2025-08-20 | $2.07 | $2.07 | 34,300 | — | — |
| 2025-08-19 | $2.24 | $2.24 | 7,100 | — | — |
| 2025-08-18 | $2.33 | $2.33 | 20,200 | — | — |
| 2025-08-15 | $2.25 | $2.25 | 19,900 | — | — |
| 2025-08-14 | $2.40 | $2.40 | 23,700 | — | — |
| 2025-08-13 | $2.39 | $2.39 | 53,300 | — | — |
| 2025-08-12 | $2.44 | $2.44 | 34,600 | — | — |
| 2025-08-11 | $2.54 | $2.54 | 63,000 | — | — |
| 2025-08-08 | $2.47 | $2.47 | 88,000 | — | — |
| 2025-08-07 | $2.60 | $2.60 | 24,300 | — | — |
| 2025-08-06 | $2.84 | $2.84 | 75,300 | — | — |
| 2025-08-05 | $2.94 | $2.94 | 90,800 | — | — |
| 2025-08-04 | $3.02 | $3.02 | 28,800 | — | — |
| 2025-08-01 | $2.74 | $2.74 | 7,300 | — | — |
| 2025-07-31 | $2.85 | $2.85 | 20,000 | — | — |
| 2025-07-30 | $2.87 | $2.87 | 46,200 | — | — |
| 2025-07-29 | $2.77 | $2.77 | 39,200 | — | — |
| 2025-07-28 | $3.00 | $3.00 | 29,600 | — | — |
| 2025-07-25 | $2.81 | $2.81 | 47,100 | — | — |
| 2025-07-24 | $2.98 | $2.98 | 20,700 | — | — |
| 2025-07-23 | $3.10 | $3.10 | 51,300 | — | — |
| 2025-07-22 | $2.99 | $2.99 | 54,400 | — | — |
| 2025-07-21 | $3.10 | $3.10 | 77,500 | — | — |
| 2025-07-18 | $3.24 | $3.24 | 91,500 | — | — |
| 2025-07-17 | $3.26 | $3.26 | 50,200 | — | — |
| 2025-07-16 | $3.25 | $3.25 | 41,300 | — | — |
| 2025-07-15 | $3.38 | $3.38 | 88,500 | — | — |
| 2025-07-14 | $4.00 | $4.00 | 375,400 | — | — |
| 2025-07-11 | $4.99 | $4.99 | 25,600 | — | — |
| 2025-07-10 | $4.93 | $4.93 | 7,600 | — | — |
| 2025-07-09 | $5.01 | $5.01 | 20,700 | — | — |
| 2025-07-08 | $5.07 | $5.07 | 36,700 | — | — |
| 2025-07-07 | $5.11 | $5.11 | 34,300 | — | — |
| 2025-07-03 | $5.00 | $5.00 | 11,500 | — | — |
| 2025-07-02 | $5.06 | $5.06 | 46,100 | — | — |
| 2025-07-01 | $4.69 | $4.69 | 18,900 | — | — |
| 2025-06-30 | $4.85 | $4.85 | 56,800 | — | — |
| 2025-06-27 | $5.13 | $5.13 | 41,000 | — | — |
| 2025-06-26 | $5.02 | $5.02 | 29,600 | — | — |
| 2025-06-25 | $4.51 | $4.51 | 13,800 | — | — |
| 2025-06-24 | $4.91 | $4.91 | 32,700 | — | — |
| 2025-06-23 | $4.48 | $4.48 | 113,500 | — | — |
| 2025-06-20 | $4.29 | $4.29 | 34,100 | — | — |
| 2025-06-18 | $4.00 | $4.00 | 77,500 | — | — |
| 2025-06-17 | $3.66 | $3.66 | 51,300 | — | — |
| 2025-06-16 | $3.20 | $3.20 | 316,400 | — | — |
| 2025-06-13 | $3.08 | $3.08 | 20,300 | — | — |
| 2025-06-12 | $3.00 | $3.00 | 4,900 | — | — |
| 2025-06-11 | $3.08 | $3.08 | 8,100 | — | — |
| 2025-06-10 | $3.24 | $3.24 | 37,000 | — | — |
| 2025-06-09 | $3.12 | $3.12 | 20,700 | — | — |
| 2025-06-06 | $3.03 | $3.03 | 17,900 | — | — |
| 2025-06-05 | $2.71 | $2.71 | 17,700 | — | — |
| 2025-06-04 | $2.69 | $2.69 | 6,500 | — | — |
| 2025-06-03 | $2.79 | $2.79 | 28,400 | — | — |
| 2025-06-02 | $2.70 | $2.70 | 32,000 | — | — |
| 2025-05-30 | $2.46 | $2.46 | 6,300 | — | — |
| 2025-05-29 | $2.58 | $2.58 | 4,300 | — | — |
| 2025-05-28 | $2.48 | $2.48 | 10,000 | — | — |
| 2025-05-27 | $2.64 | $2.64 | 4,800 | — | — |
| 2025-05-23 | $2.66 | $2.66 | 3,900 | — | — |
| 2025-05-22 | $2.64 | $2.64 | 8,600 | — | — |
| 2025-05-21 | $2.54 | $2.54 | 7,000 | — | — |
| 2025-05-20 | $2.64 | $2.64 | 10,200 | — | — |
| 2025-05-19 | $2.69 | $2.69 | 28,800 | — | — |
| 2025-05-16 | $2.84 | $2.84 | 4,300 | — | — |
| 2025-05-15 | $2.82 | $2.82 | 5,200 | — | — |
| 2025-05-14 | $2.89 | $2.89 | 16,400 | — | — |
| 2025-05-13 | $2.88 | $2.88 | 11,200 | — | — |
| 2025-05-12 | $2.85 | $2.85 | 7,300 | — | — |
| 2025-05-09 | $2.85 | $2.85 | 15,700 | — | — |
| 2025-05-08 | $3.01 | $3.01 | 26,000 | — | — |
| 2025-05-07 | $2.87 | $2.87 | 28,300 | — | — |
| 2025-05-06 | $2.90 | $2.90 | 20,800 | — | — |
| 2025-05-05 | $2.85 | $2.85 | 46,700 | — | — |
| 2025-05-02 | $2.53 | $2.53 | 64,100 | — | — |
| 2025-05-01 | $2.24 | $2.24 | 26,200 | — | — |
| 2025-04-30 | $2.45 | $2.45 | 12,900 | — | — |
| 2025-04-29 | $2.38 | $2.38 | 10,600 | — | — |
| 2025-04-28 | $2.45 | $2.45 | 63,400 | — | — |
| 2025-04-25 | $2.63 | $2.63 | 17,800 | — | — |
| 2025-04-24 | $2.68 | $2.68 | 23,300 | — | — |
| 2025-04-23 | $2.46 | $2.46 | 12,600 | — | — |
| 2025-04-22 | $2.40 | $2.40 | 51,700 | — | — |
| 2025-04-21 | $2.35 | $2.35 | 13,100 | — | — |
| 2025-04-17 | $2.48 | $2.48 | 17,800 | — | — |
| 2025-04-16 | $2.67 | $2.67 | 27,700 | — | — |
| 2025-04-15 | $2.90 | $2.90 | 93,500 | — | — |
| 2025-04-14 | $2.51 | $2.51 | 95,500 | — | — |
| 2025-04-11 | $2.92 | $2.92 | 136,400 | — | — |
| 2025-04-10 | $2.86 | $2.86 | 213,700 | — | — |
| 2025-04-09 | $2.57 | $2.57 | 104,600 | — | — |
| 2025-04-08 | $2.51 | $2.51 | 188,600 | — | — |
| 2025-04-07 | $3.00 | $3.00 | 490,700 | — | — |
| 2025-04-04 | $2.95 | $2.95 | 2,748,700 | — | — |
| 2025-04-03 | $4.22 | $4.22 | 6,363,800 | — | — |
| 2025-04-02 | $2.80 | $2.80 | 13,688,900 | — | — |
| 2025-04-01 | $2.16 | $2.16 | 5,410,700 | — | — |
| 2025-03-31 | $1.47 | $1.47 | 5,000 | — | — |
| 2025-03-28 | $1.46 | $1.46 | 3,300 | — | — |
| 2025-03-27 | $1.52 | $1.52 | 3,600 | — | — |
| 2025-03-26 | $1.53 | $1.53 | 63,500 | — | — |
| 2025-03-25 | $1.61 | $1.61 | 3,500 | — | — |
| 2025-03-24 | $1.48 | $1.48 | 14,200 | — | — |
| 2025-03-21 | $1.49 | $1.49 | 2,000 | — | — |
| 2025-03-20 | $1.46 | $1.46 | 4,300 | — | — |
| 2025-03-19 | $1.44 | $1.44 | 1,000 | — | — |
| 2025-03-18 | $1.48 | $1.48 | 1,200 | — | — |
| 2025-03-17 | $1.47 | $1.47 | 5,400 | — | — |
| 2025-03-14 | $1.43 | $1.43 | 5,800 | — | — |
| 2025-03-13 | $1.48 | $1.48 | 11,900 | — | — |
| 2025-03-12 | $1.50 | $1.50 | 12,700 | — | — |
| 2025-03-11 | $1.54 | $1.54 | 3,000 | — | — |
| 2025-03-10 | $1.55 | $1.55 | 4,000 | — | — |
| 2025-03-07 | $1.62 | $1.62 | 37,900 | — | — |
| 2025-03-06 | $1.50 | $1.50 | 9,200 | — | — |
| 2025-03-05 | $1.53 | $1.53 | 4,100 | — | — |
| 2025-03-04 | $1.49 | $1.49 | 20,600 | — | — |
| 2025-03-03 | $1.57 | $1.57 | 19,100 | — | — |
| 2025-02-28 | $1.55 | $1.55 | 3,300 | — | — |
| 2025-02-27 | $1.60 | $1.60 | 5,200 | — | — |
| 2025-02-26 | $1.57 | $1.57 | 2,900 | — | — |
| 2025-02-25 | $1.63 | $1.63 | 5,900 | — | — |
| 2025-02-24 | $1.61 | $1.61 | 12,000 | — | — |
| 2025-02-21 | $1.68 | $1.68 | 11,200 | — | — |
| 2025-02-20 | $1.61 | $1.61 | 8,100 | — | — |
| 2025-02-19 | $1.55 | $1.55 | 3,600 | — | — |
| 2025-02-18 | $1.63 | $1.63 | 13,500 | — | — |
| 2025-02-14 | $1.62 | $1.62 | 5,700 | — | — |
| 2025-02-13 | $1.62 | $1.62 | 4,300 | — | — |
| 2025-02-12 | $1.67 | $1.67 | 7,500 | — | — |
| 2025-02-11 | $1.66 | $1.66 | 7,100 | — | — |
| 2025-02-10 | $1.63 | $1.63 | 5,800 | — | — |
| 2025-02-07 | $1.63 | $1.63 | 8,900 | — | — |
| 2025-02-06 | $1.61 | $1.61 | 3,600 | — | — |
| 2025-02-05 | $1.60 | $1.60 | 2,400 | — | — |
| 2025-02-04 | $1.59 | $1.59 | 12,200 | — | — |
| 2025-02-03 | $1.52 | $1.52 | 54,500 | — | — |
| 2025-01-31 | $1.70 | $1.70 | 4,400 | — | — |
| 2025-01-30 | $1.67 | $1.67 | 9,700 | — | — |
| 2025-01-29 | $1.72 | $1.72 | 11,900 | — | — |
| 2025-01-28 | $1.66 | $1.66 | 20,500 | — | — |
| 2025-01-27 | $1.80 | $1.80 | 13,900 | — | — |
| 2025-01-24 | $1.82 | $1.82 | 37,000 | — | — |
| 2025-01-23 | $2.04 | $2.04 | 137,900 | — | — |
| 2025-01-22 | $1.71 | $1.71 | 5,200 | — | — |
| 2025-01-21 | $1.77 | $1.77 | 10,400 | — | — |
| 2025-01-17 | $1.80 | $1.80 | 19,000 | — | — |
| 2025-01-16 | $1.73 | $1.73 | 13,800 | — | — |
| 2025-01-15 | $1.78 | $1.78 | 7,800 | — | — |
| 2025-01-14 | $1.81 | $1.81 | 6,000 | — | — |
| 2025-01-13 | $1.74 | $1.74 | 21,800 | — | — |
| 2025-01-10 | $1.70 | $1.70 | 19,700 | — | — |
| 2025-01-08 | $1.85 | $1.85 | 12,500 | — | — |
| 2025-01-07 | $1.88 | $1.88 | 16,700 | — | — |
| 2025-01-06 | $1.91 | $1.91 | 13,400 | — | — |
| 2025-01-03 | $2.05 | $2.05 | 6,400 | — | — |
| 2025-01-02 | $1.97 | $1.97 | 10,000 | — | — |