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
- 2015-04-15 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 | $2.39 | $2.77 | 50,100 | — | — |
| 2025-12-30 | $2.34 | $2.72 | 75,700 | — | — |
| 2025-12-29 | $2.41 | $2.80 | 58,900 | — | — |
| 2025-12-26 | $2.47 | $2.87 | 13,700 | — | — |
| 2025-12-24 | $2.48 | $2.88 | 18,900 | — | — |
| 2025-12-23 | $2.46 | $2.85 | 32,600 | — | — |
| 2025-12-22 | $2.41 | $2.80 | 35,400 | — | — |
| 2025-12-19 | $2.50 | $2.90 | 25,200 | — | — |
| 2025-12-18 | $2.53 | $2.94 | 74,100 | — | — |
| 2025-12-17 | $2.43 | $2.82 | 23,400 | — | — |
| 2025-12-16 | $2.45 | $2.84 | 18,100 | — | — |
| 2025-12-15 | $2.53 | $2.94 | 63,600 | — | — |
| 2025-12-12 | $2.40 | $2.79 | 51,100 | — | — |
| 2025-12-11 | $2.55 | $2.96 | 77,800 | — | — |
| 2025-12-10 | $2.56 | $2.97 | 113,000 | — | — |
| 2025-12-09 | $2.40 | $2.79 | 60,100 | — | — |
| 2025-12-08 | $2.44 | $2.83 | 76,000 | — | — |
| 2025-12-05 | $2.48 | $2.88 | 87,200 | — | — |
| 2025-12-04 | $2.51 | $2.91 | 43,700 | — | — |
| 2025-12-03 | $2.59 | $3.01 | 117,700 | — | — |
| 2025-12-02 | $2.32 | $2.69 | 48,100 | — | — |
| 2025-12-01 | $2.41 | $2.80 | 149,700 | — | — |
| 2025-11-28 | $2.27 | $2.63 | 23,400 | — | — |
| 2025-11-26 | $2.28 | $2.65 | 70,300 | — | — |
| 2025-11-25 | $2.35 | $2.73 | 58,300 | — | — |
| 2025-11-24 | $2.28 | $2.65 | 27,700 | — | — |
| 2025-11-21 | $2.28 | $2.65 | 61,100 | — | — |
| 2025-11-20 | $2.22 | $2.58 | 79,300 | — | — |
| 2025-11-19 | $2.16 | $2.51 | 71,400 | — | — |
| 2025-11-18 | $2.35 | $2.73 | 98,700 | — | — |
| 2025-11-17 | $2.47 | $2.87 | 97,800 | — | — |
| 2025-11-14 | $2.64 | $3.06 | 59,300 | — | — |
| 2025-11-13 | $2.65 | $3.08 | 53,400 | — | — |
| 2025-11-12 | $2.77 | $3.21 | 244,000 | — | — |
| 2025-11-11 | $2.94 | $3.41 | 2,123,500 | — | — |
| 2025-11-10 | $2.45 | $2.84 | 100,300 | — | — |
| 2025-11-07 | $2.34 | $2.72 | 52,500 | — | — |
| 2025-11-06 | $2.39 | $2.77 | 387,500 | — | — |
| 2025-11-05 | $2.12 | $2.46 | 78,400 | — | — |
| 2025-11-04 | $2.16 | $2.51 | 79,200 | — | — |
| 2025-11-03 | $2.29 | $2.66 | 81,600 | — | — |
| 2025-10-31 | $2.35 | $2.73 | 17,300 | — | — |
| 2025-10-30 | $2.40 | $2.79 | 26,900 | — | — |
| 2025-10-29 | $2.37 | $2.75 | 65,300 | — | — |
| 2025-10-28 | $2.39 | $2.77 | 114,700 | — | — |
| 2025-10-27 | $2.57 | $2.98 | 16,200 | — | — |
| 2025-10-24 | $2.57 | $2.98 | 70,900 | — | — |
| 2025-10-23 | $2.46 | $2.85 | 40,400 | — | — |
| 2025-10-22 | $2.49 | $2.89 | 64,900 | — | — |
| 2025-10-21 | $2.59 | $3.01 | 75,100 | — | — |
| 2025-10-20 | $2.48 | $2.88 | 38,800 | — | — |
| 2025-10-17 | $2.49 | $2.89 | 42,200 | — | — |
| 2025-10-16 | $2.49 | $2.89 | 55,000 | — | — |
| 2025-10-15 | $2.54 | $2.95 | 39,100 | — | — |
| 2025-10-14 | $2.51 | $2.91 | 62,600 | — | — |
| 2025-10-13 | $2.56 | $2.97 | 79,500 | — | — |
| 2025-10-10 | $2.54 | $2.95 | 93,300 | — | — |
| 2025-10-09 | $2.60 | $3.02 | 61,900 | — | — |
| 2025-10-08 | $2.69 | $3.12 | 96,400 | — | — |
| 2025-10-07 | $2.64 | $3.06 | 50,400 | — | — |
| 2025-10-06 | $2.66 | $3.09 | 44,100 | — | — |
| 2025-10-03 | $2.64 | $3.06 | 74,200 | — | — |
| 2025-10-02 | $2.64 | $3.06 | 76,500 | — | — |
| 2025-10-01 | $2.64 | $3.06 | 50,700 | — | — |
| 2025-09-30 | $2.66 | $3.09 | 45,500 | — | — |
| 2025-09-29 | $2.69 | $3.12 | 32,800 | — | — |
| 2025-09-26 | $2.70 | $3.13 | 38,000 | — | — |
| 2025-09-25 | $2.69 | $3.12 | 61,200 | — | — |
| 2025-09-24 | $2.78 | $3.23 | 60,100 | — | — |
| 2025-09-23 | $2.91 | $3.38 | 55,400 | — | — |
| 2025-09-22 | $2.75 | $3.19 | 170,100 | — | — |
| 2025-09-19 | $2.72 | $3.16 | 124,800 | — | — |
| 2025-09-18 | $2.76 | $3.20 | 57,100 | — | — |
| 2025-09-17 | $2.67 | $3.10 | 65,200 | — | — |
| 2025-09-16 | $2.69 | $3.12 | 20,600 | — | — |
| 2025-09-15 | $2.72 | $3.16 | 42,500 | — | — |
| 2025-09-12 | $2.75 | $3.19 | 28,100 | — | — |
| 2025-09-11 | $2.82 | $3.27 | 72,500 | — | — |
| 2025-09-10 | $2.80 | $3.25 | 69,400 | — | — |
| 2025-09-09 | $2.79 | $3.24 | 77,500 | — | — |
| 2025-09-08 | $2.74 | $3.18 | 62,100 | — | — |
| 2025-09-05 | $2.92 | $3.39 | 30,300 | — | — |
| 2025-09-04 | $2.98 | $3.46 | 12,900 | — | — |
| 2025-09-03 | $2.98 | $3.46 | 34,700 | — | — |
| 2025-09-02 | $3.02 | $3.50 | 85,000 | — | — |
| 2025-08-29 | $3.16 | $3.67 | 28,900 | — | — |
| 2025-08-28 | $3.39 | $3.93 | 29,900 | — | — |
| 2025-08-27 | $3.48 | $4.04 | 69,900 | — | — |
| 2025-08-26 | $3.50 | $4.06 | 140,500 | — | — |
| 2025-08-25 | $3.20 | $3.71 | 52,700 | — | — |
| 2025-08-22 | $3.20 | $3.71 | 57,500 | — | — |
| 2025-08-21 | $3.20 | $3.71 | 44,100 | — | — |
| 2025-08-20 | $3.22 | $3.74 | 30,400 | — | — |
| 2025-08-19 | $3.21 | $3.73 | 60,400 | — | — |
| 2025-08-18 | $3.20 | $3.71 | 28,200 | — | — |
| 2025-08-15 | $3.15 | $3.66 | 38,200 | — | — |
| 2025-08-14 | $3.24 | $3.76 | 45,200 | — | — |
| 2025-08-13 | $3.14 | $3.64 | 66,600 | — | — |
| 2025-08-12 | $2.97 | $3.45 | 21,200 | — | — |
| 2025-08-11 | $2.95 | $3.42 | 50,000 | — | — |
| 2025-08-08 | $2.92 | $3.39 | 38,400 | — | — |
| 2025-08-07 | $2.92 | $3.39 | 53,100 | — | — |
| 2025-08-06 | $2.90 | $3.37 | 20,400 | — | — |
| 2025-08-05 | $2.90 | $3.37 | 45,700 | — | — |
| 2025-08-04 | $2.85 | $3.31 | 16,200 | — | — |
| 2025-08-01 | $2.85 | $3.31 | 34,800 | — | — |
| 2025-07-31 | $2.90 | $3.37 | 25,700 | — | — |
| 2025-07-30 | $2.90 | $3.37 | 40,900 | — | — |
| 2025-07-29 | $2.86 | $3.32 | 35,900 | — | — |
| 2025-07-28 | $2.82 | $3.27 | 31,500 | — | — |
| 2025-07-25 | $2.87 | $3.33 | 27,500 | — | — |
| 2025-07-24 | $2.84 | $3.30 | 59,700 | — | — |
| 2025-07-23 | $3.10 | $3.60 | 67,500 | — | — |
| 2025-07-22 | $3.08 | $3.57 | 45,000 | — | — |
| 2025-07-21 | $2.95 | $3.42 | 30,500 | — | — |
| 2025-07-18 | $2.98 | $3.46 | 105,400 | — | — |
| 2025-07-17 | $3.00 | $3.48 | 54,300 | — | — |
| 2025-07-16 | $2.98 | $3.46 | 55,200 | — | — |
| 2025-07-15 | $2.75 | $3.19 | 32,100 | — | — |
| 2025-07-14 | $2.89 | $3.35 | 31,300 | — | — |
| 2025-07-11 | $2.83 | $3.28 | 57,800 | — | — |
| 2025-07-10 | $2.96 | $3.44 | 26,100 | — | — |
| 2025-07-09 | $3.06 | $3.55 | 24,800 | — | — |
| 2025-07-08 | $3.03 | $3.52 | 60,700 | — | — |
| 2025-07-07 | $3.05 | $3.54 | 21,500 | — | — |
| 2025-07-03 | $3.18 | $3.69 | 28,500 | — | — |
| 2025-07-02 | $3.22 | $3.74 | 52,300 | — | — |
| 2025-07-01 | $3.17 | $3.68 | 56,700 | — | — |
| 2025-06-30 | $2.97 | $3.45 | 133,500 | — | — |
| 2025-06-27 | $2.80 | $3.25 | 2,504,200 | — | — |
| 2025-06-26 | $2.87 | $3.33 | 118,000 | — | — |
| 2025-06-25 | $2.66 | $3.09 | 75,000 | — | — |
| 2025-06-24 | $2.67 | $3.10 | 62,500 | — | — |
| 2025-06-23 | $2.59 | $3.01 | 72,200 | — | — |
| 2025-06-20 | $2.50 | $2.90 | 127,300 | — | — |
| 2025-06-18 | $2.60 | $3.02 | 52,600 | — | — |
| 2025-06-17 | $2.61 | $3.03 | 54,300 | — | — |
| 2025-06-16 | $2.74 | $3.18 | 53,200 | — | — |
| 2025-06-13 | $2.64 | $3.06 | 73,200 | — | — |
| 2025-06-12 | $2.76 | $3.20 | 64,300 | — | — |
| 2025-06-11 | $2.81 | $3.26 | 45,100 | — | — |
| 2025-06-10 | $2.91 | $3.38 | 41,300 | — | — |
| 2025-06-09 | $2.94 | $3.41 | 31,500 | — | — |
| 2025-06-06 | $2.90 | $3.37 | 33,700 | — | — |
| 2025-06-05 | $2.86 | $3.32 | 78,100 | — | — |
| 2025-06-04 | $2.94 | $3.41 | 98,100 | — | — |
| 2025-06-03 | $2.89 | $3.35 | 46,600 | — | — |
| 2025-06-02 | $2.86 | $3.32 | 44,300 | — | — |
| 2025-05-30 | $2.85 | $3.31 | 41,400 | — | — |
| 2025-05-29 | $2.86 | $3.32 | 26,300 | — | — |
| 2025-05-28 | $2.91 | $3.38 | 36,300 | — | — |
| 2025-05-27 | $2.96 | $3.44 | 39,300 | — | — |
| 2025-05-23 | $2.84 | $3.30 | 39,500 | — | — |
| 2025-05-22 | $2.84 | $3.30 | 29,500 | — | — |
| 2025-05-21 | $2.87 | $3.33 | 43,500 | — | — |
| 2025-05-20 | $2.97 | $3.45 | 28,200 | — | — |
| 2025-05-19 | $3.07 | $3.56 | 24,100 | — | — |
| 2025-05-16 | $3.04 | $3.53 | 40,100 | — | — |
| 2025-05-15 | $2.98 | $3.46 | 27,100 | — | — |
| 2025-05-14 | $2.88 | $3.34 | 39,000 | — | — |
| 2025-05-13 | $2.98 | $3.46 | 33,200 | — | — |
| 2025-05-12 | $2.91 | $3.38 | 66,100 | — | — |
| 2025-05-09 | $2.77 | $3.21 | 43,000 | — | — |
| 2025-05-08 | $2.85 | $3.31 | 42,500 | — | — |
| 2025-05-07 | $2.79 | $3.24 | 45,500 | — | — |
| 2025-05-06 | $2.78 | $3.23 | 222,200 | — | — |
| 2025-05-05 | $2.85 | $3.31 | 40,600 | — | — |
| 2025-05-02 | $2.92 | $3.39 | 35,100 | — | — |
| 2025-05-01 | $2.93 | $3.40 | 56,600 | — | — |
| 2025-04-30 | $3.04 | $3.53 | 100,700 | — | — |
| 2025-04-29 | $2.87 | $3.33 | 37,800 | — | — |
| 2025-04-28 | $2.88 | $3.34 | 62,400 | — | — |
| 2025-04-25 | $2.91 | $3.38 | 60,300 | — | — |
| 2025-04-24 | $2.96 | $3.44 | 75,000 | — | — |
| 2025-04-23 | $3.16 | $3.67 | 49,600 | — | — |
| 2025-04-22 | $3.12 | $3.62 | 85,700 | — | — |
| 2025-04-21 | $2.97 | $3.45 | 37,900 | — | — |
| 2025-04-17 | $2.94 | $3.41 | 44,600 | — | — |
| 2025-04-16 | $2.96 | $3.44 | 66,800 | — | — |
| 2025-04-15 | $3.18 | $3.69 | 36,900 | — | — |
| 2025-04-14 | $3.12 | $3.62 | 37,600 | — | — |
| 2025-04-11 | $3.28 | $3.81 | 53,600 | — | — |
| 2025-04-10 | $2.88 | $3.34 | 52,000 | — | — |
| 2025-04-09 | $3.36 | $3.90 | 124,100 | — | — |
| 2025-04-08 | $3.13 | $3.63 | 56,500 | — | — |
| 2025-04-07 | $3.15 | $3.66 | 79,900 | — | — |
| 2025-04-04 | $2.87 | $3.33 | 120,000 | — | — |
| 2025-04-03 | $2.95 | $3.42 | 53,500 | — | — |
| 2025-04-02 | $3.14 | $3.64 | 31,400 | — | — |
| 2025-04-01 | $3.02 | $3.50 | 25,400 | — | — |
| 2025-03-31 | $3.24 | $3.76 | 94,600 | — | — |
| 2025-03-28 | $3.10 | $3.60 | 65,500 | — | — |
| 2025-03-27 | $3.24 | $3.76 | 20,000 | — | — |
| 2025-03-26 | $3.19 | $3.70 | 22,400 | — | — |
| 2025-03-25 | $3.30 | $3.83 | 21,200 | — | — |
| 2025-03-24 | $3.46 | $4.02 | 37,800 | — | — |
| 2025-03-21 | $3.44 | $3.99 | 67,400 | — | — |
| 2025-03-20 | $3.45 | $4.00 | 20,400 | — | — |
| 2025-03-19 | $3.48 | $4.04 | 23,000 | — | — |
| 2025-03-18 | $3.42 | $3.97 | 46,700 | — | — |
| 2025-03-17 | $3.52 | $4.09 | 59,800 | — | — |
| 2025-03-14 | $3.31 | $3.84 | 31,100 | — | — |
| 2025-03-13 | $3.14 | $3.64 | 49,300 | — | — |
| 2025-03-12 | $3.29 | $3.82 | 42,900 | — | — |
| 2025-03-11 | $3.18 | $3.69 | 32,500 | — | — |
| 2025-03-10 | $3.20 | $3.71 | 38,400 | — | — |
| 2025-03-07 | $3.25 | $3.77 | 30,900 | — | — |
| 2025-03-06 | $3.19 | $3.70 | 25,000 | — | — |
| 2025-03-05 | $3.25 | $3.77 | 42,300 | — | — |
| 2025-03-04 | $3.16 | $3.67 | 57,000 | — | — |
| 2025-03-03 | $3.35 | $3.89 | 88,600 | — | — |
| 2025-02-28 | $3.52 | $4.09 | 62,000 | — | — |
| 2025-02-27 | $3.11 | $3.61 | 35,300 | — | — |
| 2025-02-26 | $3.00 | $3.48 | 75,200 | — | — |
| 2025-02-25 | $3.02 | $3.50 | 47,200 | — | — |
| 2025-02-24 | $3.06 | $3.55 | 39,100 | — | — |
| 2025-02-21 | $2.99 | $3.47 | 83,900 | — | — |
| 2025-02-20 | $3.12 | $3.62 | 28,900 | — | — |
| 2025-02-19 | $3.11 | $3.61 | 43,000 | — | — |
| 2025-02-18 | $3.03 | $3.52 | 78,400 | — | — |
| 2025-02-14 | $3.27 | $3.80 | 50,500 | — | — |
| 2025-02-13 | $3.21 | $3.73 | 47,200 | — | — |
| 2025-02-12 | $3.22 | $3.74 | 58,100 | — | — |
| 2025-02-11 | $3.30 | $3.83 | 63,500 | — | — |
| 2025-02-10 | $3.32 | $3.85 | 80,700 | — | — |
| 2025-02-07 | $3.10 | $3.60 | 56,400 | — | — |
| 2025-02-06 | $3.28 | $3.81 | 52,900 | — | — |
| 2025-02-05 | $3.42 | $3.97 | 77,800 | — | — |
| 2025-02-04 | $3.25 | $3.77 | 48,400 | — | — |
| 2025-02-03 | $3.33 | $3.86 | 45,700 | — | — |
| 2025-01-31 | $3.46 | $4.02 | 55,100 | — | — |
| 2025-01-30 | $3.62 | $4.20 | 39,000 | — | — |
| 2025-01-29 | $3.61 | $4.19 | 64,600 | — | — |
| 2025-01-28 | $3.48 | $4.04 | 57,600 | — | — |
| 2025-01-27 | $3.64 | $4.22 | 34,000 | — | — |
| 2025-01-24 | $3.65 | $4.24 | 32,400 | — | — |
| 2025-01-23 | $3.70 | $4.29 | 63,300 | — | — |
| 2025-01-22 | $3.77 | $4.38 | 61,500 | — | — |
| 2025-01-21 | $3.83 | $4.44 | 59,100 | — | — |
| 2025-01-17 | $3.82 | $4.43 | 40,000 | — | — |
| 2025-01-16 | $3.80 | $4.41 | 62,900 | — | — |
| 2025-01-15 | $3.89 | $4.51 | 33,200 | — | — |
| 2025-01-14 | $3.71 | $4.31 | 31,600 | — | — |
| 2025-01-13 | $3.85 | $4.47 | 46,900 | — | — |
| 2025-01-10 | $3.88 | $4.50 | 53,500 | — | — |
| 2025-01-08 | $4.01 | $4.65 | 67,600 | — | — |
| 2025-01-07 | $4.26 | $4.94 | 51,300 | — | — |
| 2025-01-06 | $4.48 | $5.20 | 114,100 | — | — |
| 2025-01-03 | $4.42 | $5.13 | 65,300 | — | — |
| 2025-01-02 | $4.17 | $4.84 | 51,600 | — | — |