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
- 2016-06-03 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 | $3.28 | $3.30 | 77,300 | — | — |
| 2025-12-30 | $3.14 | $3.15 | 133,200 | — | — |
| 2025-12-29 | $3.35 | $3.37 | 202,600 | — | — |
| 2025-12-26 | $3.54 | $3.56 | 70,600 | — | — |
| 2025-12-24 | $3.58 | $3.60 | 82,600 | — | — |
| 2025-12-23 | $3.75 | $3.77 | 235,300 | — | — |
| 2025-12-22 | $3.66 | $3.68 | 556,600 | — | — |
| 2025-12-19 | $3.28 | $3.30 | 320,800 | — | — |
| 2025-12-18 | $3.04 | $3.05 | 251,800 | — | — |
| 2025-12-17 | $2.97 | $2.98 | 398,200 | — | — |
| 2025-12-16 | $2.83 | $2.84 | 376,500 | — | — |
| 2025-12-15 | $2.88 | $2.89 | 1,432,200 | — | — |
| 2025-12-12 | $2.78 | $2.79 | 51,163,100 | — | — |
| 2025-12-11 | $2.43 | $2.44 | 58,200 | — | — |
| 2025-12-10 | $2.58 | $2.59 | 35,700 | — | — |
| 2025-12-09 | $2.50 | $2.51 | 17,400 | — | — |
| 2025-12-08 | $2.62 | $2.63 | 109,900 | — | — |
| 2025-12-05 | $2.50 | $2.51 | 37,700 | — | — |
| 2025-12-04 | $2.35 | $2.36 | 55,100 | — | — |
| 2025-12-03 | $2.35 | $2.36 | 20,100 | — | — |
| 2025-12-02 | $2.27 | $2.28 | 27,100 | — | — |
| 2025-12-01 | $2.29 | $2.30 | 16,300 | — | — |
| 2025-11-28 | $2.31 | $2.32 | 4,100 | — | — |
| 2025-11-26 | $2.37 | $2.38 | 97,800 | — | — |
| 2025-11-25 | $2.36 | $2.37 | 13,000 | — | — |
| 2025-11-24 | $2.31 | $2.32 | 99,900 | — | — |
| 2025-11-21 | $2.42 | $2.43 | 112,700 | — | — |
| 2025-11-20 | $2.36 | $2.37 | 59,400 | — | — |
| 2025-11-19 | $2.44 | $2.45 | 62,600 | — | — |
| 2025-11-18 | $2.58 | $2.59 | 43,600 | — | — |
| 2025-11-17 | $2.48 | $2.49 | 46,500 | — | — |
| 2025-11-14 | $2.71 | $2.72 | 99,100 | — | — |
| 2025-11-13 | $2.85 | $2.86 | 47,100 | — | — |
| 2025-11-12 | $2.85 | $2.86 | 75,300 | — | — |
| 2025-11-11 | $2.75 | $2.76 | 90,000 | — | — |
| 2025-11-10 | $2.82 | $2.83 | 11,600 | — | — |
| 2025-11-07 | $2.81 | $2.82 | 131,900 | — | — |
| 2025-11-06 | $2.85 | $2.87 | 116,800 | — | — |
| 2025-11-05 | $2.75 | $2.76 | 192,200 | — | — |
| 2025-11-04 | $2.56 | $2.57 | 86,700 | — | — |
| 2025-11-03 | $2.51 | $2.52 | 285,300 | — | — |
| 2025-10-31 | $2.52 | $2.53 | 162,100 | — | — |
| 2025-10-30 | $2.50 | $2.51 | 154,600 | — | — |
| 2025-10-29 | $2.64 | $2.65 | 248,300 | — | — |
| 2025-10-28 | $2.87 | $2.88 | 305,200 | — | — |
| 2025-10-27 | $3.79 | $3.81 | 98,400 | — | — |
| 2025-10-24 | $3.59 | $3.61 | 89,100 | — | — |
| 2025-10-23 | $3.37 | $3.37 | 36,000 | — | — |
| 2025-10-22 | $3.26 | $3.25 | 47,200 | — | — |
| 2025-10-21 | $3.37 | $3.37 | 14,400 | — | — |
| 2025-10-20 | $3.25 | $3.25 | 74,000 | — | — |
| 2025-10-17 | $3.10 | $3.10 | 15,800 | — | — |
| 2025-10-16 | $3.17 | $3.17 | 13,500 | — | — |
| 2025-10-15 | $3.29 | $3.29 | 41,700 | — | — |
| 2025-10-14 | $3.26 | $3.26 | 24,500 | — | — |
| 2025-10-13 | $3.27 | $3.27 | 47,300 | — | — |
| 2025-10-10 | $3.14 | $3.14 | 30,500 | — | — |
| 2025-10-09 | $3.26 | $3.26 | 97,400 | — | — |
| 2025-10-08 | $3.19 | $3.19 | 72,300 | — | — |
| 2025-10-07 | $3.21 | $3.21 | 81,700 | — | — |
| 2025-10-06 | $3.21 | $3.21 | 119,100 | — | — |
| 2025-10-03 | $3.02 | $3.02 | 60,200 | — | — |
| 2025-10-02 | $2.95 | $2.95 | 19,200 | — | — |
| 2025-10-01 | $2.93 | $2.93 | 24,800 | — | — |
| 2025-09-30 | $2.91 | $2.91 | 20,100 | — | — |
| 2025-09-29 | $2.95 | $2.95 | 22,100 | — | — |
| 2025-09-26 | $2.99 | $2.99 | 11,400 | — | — |
| 2025-09-25 | $3.03 | $3.03 | 22,100 | — | — |
| 2025-09-24 | $3.09 | $3.09 | 32,500 | — | — |
| 2025-09-23 | $3.04 | $3.04 | 16,500 | — | — |
| 2025-09-22 | $3.13 | $3.13 | 57,100 | — | — |
| 2025-09-19 | $2.99 | $2.99 | 88,300 | — | — |
| 2025-09-18 | $3.21 | $3.21 | 32,400 | — | — |
| 2025-09-17 | $3.22 | $3.22 | 25,300 | — | — |
| 2025-09-16 | $3.21 | $3.21 | 26,100 | — | — |
| 2025-09-15 | $3.26 | $3.26 | 72,800 | — | — |
| 2025-09-12 | $3.07 | $3.07 | 28,500 | — | — |
| 2025-09-11 | $3.06 | $3.06 | 29,900 | — | — |
| 2025-09-10 | $2.94 | $2.94 | 30,000 | — | — |
| 2025-09-09 | $3.03 | $3.03 | 55,600 | — | — |
| 2025-09-08 | $2.93 | $2.93 | 95,300 | — | — |
| 2025-09-05 | $3.04 | $3.04 | 35,100 | — | — |
| 2025-09-04 | $2.98 | $2.98 | 25,400 | — | — |
| 2025-09-03 | $3.06 | $3.06 | 27,300 | — | — |
| 2025-09-02 | $3.03 | $3.03 | 33,700 | — | — |
| 2025-08-29 | $3.04 | $3.04 | 61,000 | — | — |
| 2025-08-28 | $3.10 | $3.10 | 66,700 | — | — |
| 2025-08-27 | $3.06 | $3.06 | 46,000 | — | — |
| 2025-08-26 | $3.02 | $3.02 | 37,300 | — | — |
| 2025-08-25 | $3.05 | $3.05 | 26,900 | — | — |
| 2025-08-22 | $3.19 | $3.19 | 21,700 | — | — |
| 2025-08-21 | $3.03 | $3.03 | 28,300 | — | — |
| 2025-08-20 | $3.03 | $3.03 | 30,400 | — | — |
| 2025-08-19 | $3.13 | $3.13 | 30,500 | — | — |
| 2025-08-18 | $3.01 | $3.01 | 62,800 | — | — |
| 2025-08-15 | $3.37 | $3.37 | 36,100 | — | — |
| 2025-08-14 | $3.43 | $3.43 | 11,600 | — | — |
| 2025-08-13 | $3.38 | $3.38 | 27,400 | — | — |
| 2025-08-12 | $3.53 | $3.53 | 22,600 | — | — |
| 2025-08-11 | $3.45 | $3.45 | 35,100 | — | — |
| 2025-08-08 | $3.33 | $3.33 | 60,300 | — | — |
| 2025-08-07 | $3.45 | $3.45 | 37,500 | — | — |
| 2025-08-06 | $3.47 | $3.47 | 65,600 | — | — |
| 2025-08-05 | $3.78 | $3.78 | 26,900 | — | — |
| 2025-08-04 | $3.65 | $3.65 | 68,400 | — | — |
| 2025-08-01 | $3.85 | $3.85 | 36,600 | — | — |
| 2025-07-31 | $4.02 | $4.02 | 44,500 | — | — |
| 2025-07-30 | $4.10 | $4.10 | 38,100 | — | — |
| 2025-07-29 | $4.19 | $4.19 | 26,200 | — | — |
| 2025-07-28 | $4.32 | $4.32 | 71,700 | — | — |
| 2025-07-25 | $4.25 | $4.25 | 88,500 | — | — |
| 2025-07-24 | $4.67 | $4.67 | 48,900 | — | — |
| 2025-07-23 | $4.75 | $4.75 | 48,200 | — | — |
| 2025-07-22 | $4.71 | $4.71 | 79,700 | — | — |
| 2025-07-21 | $4.70 | $4.70 | 204,700 | — | — |
| 2025-07-18 | $4.44 | $4.44 | 35,600 | — | — |
| 2025-07-17 | $4.37 | $4.37 | 84,300 | — | — |
| 2025-07-16 | $4.35 | $4.35 | 89,800 | — | — |
| 2025-07-15 | $4.27 | $4.27 | 210,000 | — | — |
| 2025-07-14 | $4.24 | $4.24 | 225,000 | — | — |
| 2025-07-11 | $3.80 | $3.80 | 159,500 | — | — |
| 2025-07-10 | $3.97 | $3.97 | 44,900 | — | — |
| 2025-07-09 | $4.09 | $4.09 | 33,400 | — | — |
| 2025-07-08 | $4.02 | $4.02 | 39,800 | — | — |
| 2025-07-07 | $4.16 | $4.16 | 252,500 | — | — |
| 2025-07-03 | $3.93 | $3.93 | 32,500 | — | — |
| 2025-07-02 | $4.02 | $4.02 | 106,800 | — | — |
| 2025-07-01 | $3.92 | $3.92 | 37,100 | — | — |
| 2025-06-30 | $4.01 | $4.01 | 91,400 | — | — |
| 2025-06-27 | $4.01 | $4.01 | 108,000 | — | — |
| 2025-06-26 | $3.99 | $3.99 | 191,500 | — | — |
| 2025-06-25 | $4.06 | $4.06 | 71,500 | — | — |
| 2025-06-24 | $4.04 | $4.04 | 123,200 | — | — |
| 2025-06-23 | $3.99 | $3.99 | 306,200 | — | — |
| 2025-06-20 | $3.99 | $3.99 | 521,700 | — | — |
| 2025-06-18 | $3.91 | $3.91 | 477,200 | — | — |
| 2025-06-17 | $3.88 | $3.88 | 209,600 | — | — |
| 2025-06-16 | $3.70 | $3.70 | 1,282,900 | — | — |
| 2025-06-13 | $2.78 | $2.78 | 919,100 | — | — |
| 2025-06-12 | $2.80 | $2.80 | 3,505,100 | — | — |
| 2025-06-11 | $2.69 | $2.69 | 174,100 | — | — |
| 2025-06-10 | $2.63 | $2.63 | 89,200 | — | — |
| 2025-06-09 | $2.60 | $2.60 | 123,900 | — | — |
| 2025-06-06 | $2.59 | $2.59 | 86,400 | — | — |
| 2025-06-05 | $2.61 | $2.61 | 194,500 | — | — |
| 2025-06-04 | $2.44 | $2.44 | 30,100 | — | — |
| 2025-06-03 | $2.39 | $2.39 | 28,700 | — | — |
| 2025-06-02 | $2.43 | $2.43 | 23,700 | — | — |
| 2025-05-30 | $2.36 | $2.36 | 13,200 | — | — |
| 2025-05-29 | $2.45 | $2.45 | 16,000 | — | — |
| 2025-05-28 | $2.42 | $2.42 | 4,600 | — | — |
| 2025-05-27 | $2.45 | $2.45 | 46,600 | — | — |
| 2025-05-23 | $2.44 | $2.44 | 38,800 | — | — |
| 2025-05-22 | $2.39 | $2.39 | 86,300 | — | — |
| 2025-05-21 | $2.17 | $2.17 | 38,500 | — | — |
| 2025-05-20 | $2.29 | $2.29 | 6,200 | — | — |
| 2025-05-19 | $2.30 | $2.30 | 20,900 | — | — |
| 2025-05-16 | $2.33 | $2.33 | 13,900 | — | — |
| 2025-05-15 | $2.34 | $2.34 | 59,100 | — | — |
| 2025-05-14 | $2.32 | $2.32 | 50,200 | — | — |
| 2025-05-13 | $2.37 | $2.37 | 34,800 | — | — |
| 2025-05-12 | $2.37 | $2.37 | 29,500 | — | — |
| 2025-05-09 | $2.31 | $2.31 | 7,600 | — | — |
| 2025-05-08 | $2.37 | $2.37 | 7,100 | — | — |
| 2025-05-07 | $2.30 | $2.30 | 10,900 | — | — |
| 2025-05-06 | $2.30 | $2.30 | 9,400 | — | — |
| 2025-05-05 | $2.37 | $2.37 | 7,700 | — | — |
| 2025-05-02 | $2.43 | $2.43 | 7,500 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 128,000 | — | — |
| 2025-04-30 | $2.42 | $2.42 | 88,100 | — | — |
| 2025-04-29 | $2.53 | $2.53 | 6,100 | — | — |
| 2025-04-28 | $2.55 | $2.55 | 56,800 | — | — |
| 2025-04-25 | $2.52 | $2.52 | 71,200 | — | — |
| 2025-04-24 | $2.30 | $2.30 | 52,300 | — | — |
| 2025-04-23 | $2.15 | $2.15 | 72,900 | — | — |
| 2025-04-22 | $2.00 | $2.00 | 16,800 | — | — |
| 2025-04-21 | $2.00 | $2.00 | 31,200 | — | — |
| 2025-04-17 | $2.10 | $2.10 | 20,200 | — | — |
| 2025-04-16 | $2.11 | $2.11 | 39,100 | — | — |
| 2025-04-15 | $2.09 | $2.09 | 16,400 | — | — |
| 2025-04-14 | $1.94 | $1.94 | 19,300 | — | — |
| 2025-04-11 | $1.91 | $1.91 | 28,200 | — | — |
| 2025-04-10 | $1.84 | $1.84 | 24,900 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 59,500 | — | — |
| 2025-04-08 | $1.85 | $1.85 | 57,800 | — | — |
| 2025-04-07 | $1.96 | $1.96 | 183,800 | — | — |
| 2025-04-04 | $2.18 | $2.18 | 40,900 | — | — |
| 2025-04-03 | $2.32 | $2.32 | 24,400 | — | — |
| 2025-04-02 | $2.29 | $2.29 | 18,600 | — | — |
| 2025-04-01 | $2.28 | $2.28 | 22,400 | — | — |
| 2025-03-31 | $2.33 | $2.33 | 16,000 | — | — |
| 2025-03-28 | $2.35 | $2.35 | 62,700 | — | — |
| 2025-03-27 | $2.39 | $2.39 | 18,400 | — | — |
| 2025-03-26 | $2.35 | $2.35 | 15,700 | — | — |
| 2025-03-25 | $2.36 | $2.36 | 11,700 | — | — |
| 2025-03-24 | $2.39 | $2.39 | 14,100 | — | — |
| 2025-03-21 | $2.35 | $2.35 | 23,100 | — | — |
| 2025-03-20 | $2.25 | $2.25 | 14,800 | — | — |
| 2025-03-19 | $2.25 | $2.25 | 13,400 | — | — |
| 2025-03-18 | $2.22 | $2.22 | 16,700 | — | — |
| 2025-03-17 | $2.25 | $2.25 | 36,300 | — | — |
| 2025-03-14 | $2.21 | $2.21 | 32,500 | — | — |
| 2025-03-13 | $2.10 | $2.10 | 99,000 | — | — |
| 2025-03-12 | $2.14 | $2.14 | 62,200 | — | — |
| 2025-03-11 | $2.26 | $2.26 | 54,500 | — | — |
| 2025-03-10 | $2.14 | $2.14 | 27,100 | — | — |
| 2025-03-07 | $2.18 | $2.18 | 27,100 | — | — |
| 2025-03-06 | $2.28 | $2.28 | 20,300 | — | — |
| 2025-03-05 | $2.29 | $2.29 | 51,200 | — | — |
| 2025-03-04 | $2.33 | $2.33 | 17,300 | — | — |
| 2025-03-03 | $2.35 | $2.35 | 42,500 | — | — |
| 2025-02-28 | $2.44 | $2.44 | 40,600 | — | — |
| 2025-02-27 | $2.49 | $2.49 | 95,200 | — | — |
| 2025-02-26 | $2.59 | $2.59 | 38,100 | — | — |
| 2025-02-25 | $2.57 | $2.57 | 29,400 | — | — |
| 2025-02-24 | $2.54 | $2.54 | 98,400 | — | — |
| 2025-02-21 | $2.65 | $2.65 | 51,200 | — | — |
| 2025-02-20 | $2.74 | $2.74 | 33,100 | — | — |
| 2025-02-19 | $2.75 | $2.75 | 12,100 | — | — |
| 2025-02-18 | $2.72 | $2.72 | 38,600 | — | — |
| 2025-02-14 | $2.81 | $2.81 | 37,500 | — | — |
| 2025-02-13 | $2.83 | $2.83 | 13,100 | — | — |
| 2025-02-12 | $2.85 | $2.85 | 42,000 | — | — |
| 2025-02-11 | $2.82 | $2.82 | 61,600 | — | — |
| 2025-02-10 | $2.86 | $2.86 | 55,600 | — | — |
| 2025-02-07 | $2.85 | $2.85 | 201,500 | — | — |
| 2025-02-06 | $2.94 | $2.94 | 69,300 | — | — |
| 2025-02-05 | $2.89 | $2.89 | 247,200 | — | — |
| 2025-02-04 | $2.61 | $2.61 | 26,300 | — | — |
| 2025-02-03 | $2.60 | $2.60 | 22,000 | — | — |
| 2025-01-31 | $2.71 | $2.71 | 42,500 | — | — |
| 2025-01-30 | $2.69 | $2.69 | 24,800 | — | — |
| 2025-01-29 | $2.65 | $2.65 | 21,600 | — | — |
| 2025-01-28 | $2.67 | $2.67 | 36,100 | — | — |
| 2025-01-27 | $2.66 | $2.66 | 47,200 | — | — |
| 2025-01-24 | $2.72 | $2.72 | 86,500 | — | — |
| 2025-01-23 | $2.93 | $2.93 | 88,400 | — | — |
| 2025-01-22 | $2.91 | $2.91 | 406,400 | — | — |
| 2025-01-21 | $2.75 | $2.75 | 45,500 | — | — |
| 2025-01-17 | $2.69 | $2.69 | 37,100 | — | — |
| 2025-01-16 | $2.78 | $2.78 | 21,000 | — | — |
| 2025-01-15 | $2.81 | $2.81 | 46,600 | — | — |
| 2025-01-14 | $2.55 | $2.55 | 69,800 | — | — |
| 2025-01-13 | $2.49 | $2.49 | 25,100 | — | — |
| 2025-01-10 | $2.50 | $2.50 | 47,100 | — | — |
| 2025-01-08 | $2.55 | $2.55 | 62,600 | — | — |
| 2025-01-07 | $2.60 | $2.60 | 48,200 | — | — |
| 2025-01-06 | $2.61 | $2.61 | 119,900 | — | — |
| 2025-01-03 | $2.63 | $2.63 | 102,300 | — | — |
| 2025-01-02 | $2.71 | $2.71 | 105,800 | — | — |