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
- 2023-12-15 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 | $3.68 | $3.68 | 191,500 | — | — |
| 2025-12-30 | $3.68 | $3.68 | 128,000 | — | — |
| 2025-12-29 | $3.79 | $3.79 | 102,500 | — | — |
| 2025-12-26 | $3.65 | $3.65 | 233,500 | — | — |
| 2025-12-24 | $3.62 | $3.62 | 146,200 | — | — |
| 2025-12-23 | $3.23 | $3.23 | 44,300 | — | — |
| 2025-12-22 | $3.23 | $3.23 | 96,700 | — | — |
| 2025-12-19 | $3.22 | $3.22 | 176,400 | — | — |
| 2025-12-18 | $3.22 | $3.22 | 71,800 | — | — |
| 2025-12-17 | $3.14 | $3.14 | 78,400 | — | — |
| 2025-12-16 | $3.22 | $3.22 | 210,400 | — | — |
| 2025-12-15 | $3.22 | $3.22 | 268,800 | — | — |
| 2025-12-12 | $3.22 | $3.22 | 238,600 | — | — |
| 2025-12-11 | $3.22 | $3.22 | 276,000 | — | — |
| 2025-12-10 | $3.22 | $3.22 | 395,600 | — | — |
| 2025-12-09 | $3.22 | $3.22 | 444,800 | — | — |
| 2025-12-08 | $3.22 | $3.22 | 300,300 | — | — |
| 2025-12-05 | $3.21 | $3.21 | 495,300 | — | — |
| 2025-12-04 | $3.34 | $3.34 | 696,000 | — | — |
| 2025-12-03 | $3.40 | $3.40 | 249,100 | — | — |
| 2025-12-02 | $3.30 | $3.30 | 129,000 | — | — |
| 2025-12-01 | $3.35 | $3.35 | 290,000 | — | — |
| 2025-11-28 | $3.27 | $3.27 | 92,100 | — | — |
| 2025-11-26 | $3.27 | $3.27 | 210,800 | — | — |
| 2025-11-25 | $3.05 | $3.05 | 238,100 | — | — |
| 2025-11-24 | $2.96 | $2.96 | 405,900 | — | — |
| 2025-11-21 | $3.06 | $3.06 | 265,100 | — | — |
| 2025-11-20 | $3.08 | $3.08 | 39,400 | — | — |
| 2025-11-19 | $3.03 | $3.03 | 230,900 | — | — |
| 2025-11-18 | $3.05 | $3.05 | 103,800 | — | — |
| 2025-11-17 | $3.07 | $3.07 | 298,300 | — | — |
| 2025-11-14 | $3.01 | $3.01 | 142,800 | — | — |
| 2025-11-13 | $3.05 | $3.05 | 259,500 | — | — |
| 2025-11-12 | $2.98 | $2.98 | 30,900 | — | — |
| 2025-11-11 | $3.00 | $3.00 | 39,600 | — | — |
| 2025-11-10 | $3.03 | $3.03 | 31,500 | — | — |
| 2025-11-07 | $3.00 | $3.00 | 30,500 | — | — |
| 2025-11-06 | $2.99 | $2.99 | 53,300 | — | — |
| 2025-11-05 | $3.00 | $3.00 | 58,100 | — | — |
| 2025-11-04 | $2.82 | $2.82 | 56,600 | — | — |
| 2025-11-03 | $3.00 | $3.00 | 41,900 | — | — |
| 2025-10-31 | $2.93 | $2.93 | 58,200 | — | — |
| 2025-10-30 | $3.03 | $3.03 | 9,500 | — | — |
| 2025-10-29 | $3.00 | $3.00 | 15,300 | — | — |
| 2025-10-28 | $3.00 | $3.00 | 20,100 | — | — |
| 2025-10-27 | $2.92 | $2.92 | 7,400 | — | — |
| 2025-10-24 | $3.03 | $3.03 | 15,700 | — | — |
| 2025-10-23 | $3.00 | $3.00 | 21,800 | — | — |
| 2025-10-22 | $3.06 | $3.06 | 3,200 | — | — |
| 2025-10-21 | $2.95 | $2.95 | 4,600 | — | — |
| 2025-10-20 | $2.91 | $2.91 | 8,700 | — | — |
| 2025-10-17 | $2.86 | $2.86 | 18,300 | — | — |
| 2025-10-16 | $2.80 | $2.80 | 5,100 | — | — |
| 2025-10-15 | $2.94 | $2.94 | 7,100 | — | — |
| 2025-10-14 | $2.92 | $2.92 | 11,500 | — | — |
| 2025-10-13 | $2.96 | $2.96 | 11,400 | — | — |
| 2025-10-10 | $2.86 | $2.86 | 7,400 | — | — |
| 2025-10-09 | $2.96 | $2.96 | 10,200 | — | — |
| 2025-10-08 | $2.96 | $2.96 | 53,700 | — | — |
| 2025-10-07 | $2.83 | $2.83 | 20,300 | — | — |
| 2025-10-06 | $2.88 | $2.88 | 10,100 | — | — |
| 2025-10-03 | $2.89 | $2.89 | 10,300 | — | — |
| 2025-10-02 | $2.89 | $2.89 | 15,500 | — | — |
| 2025-10-01 | $2.86 | $2.86 | 3,500 | — | — |
| 2025-09-30 | $2.85 | $2.85 | 26,900 | — | — |
| 2025-09-29 | $2.84 | $2.84 | 20,700 | — | — |
| 2025-09-26 | $2.85 | $2.85 | 38,900 | — | — |
| 2025-09-25 | $2.88 | $2.88 | 36,400 | — | — |
| 2025-09-24 | $2.87 | $2.87 | 34,400 | — | — |
| 2025-09-23 | $2.97 | $2.97 | 4,800 | — | — |
| 2025-09-22 | $2.97 | $2.97 | 30,200 | — | — |
| 2025-09-19 | $2.90 | $2.90 | 26,800 | — | — |
| 2025-09-18 | $2.90 | $2.90 | 49,600 | — | — |
| 2025-09-17 | $2.91 | $2.91 | 31,900 | — | — |
| 2025-09-16 | $2.95 | $2.95 | 10,800 | — | — |
| 2025-09-15 | $2.95 | $2.95 | 14,200 | — | — |
| 2025-09-12 | $2.94 | $2.94 | 41,600 | — | — |
| 2025-09-11 | $2.99 | $2.99 | 28,400 | — | — |
| 2025-09-10 | $2.89 | $2.89 | 53,900 | — | — |
| 2025-09-09 | $2.85 | $2.85 | 15,800 | — | — |
| 2025-09-08 | $2.85 | $2.85 | 13,200 | — | — |
| 2025-09-05 | $2.85 | $2.85 | 3,500 | — | — |
| 2025-09-04 | $2.86 | $2.86 | 6,300 | — | — |
| 2025-09-03 | $2.88 | $2.88 | 13,600 | — | — |
| 2025-09-02 | $2.86 | $2.86 | 32,100 | — | — |
| 2025-08-29 | $2.85 | $2.85 | 33,700 | — | — |
| 2025-08-28 | $2.89 | $2.89 | 23,300 | — | — |
| 2025-08-27 | $2.86 | $2.86 | 78,000 | — | — |
| 2025-08-26 | $2.92 | $2.92 | 88,000 | — | — |
| 2025-08-25 | $2.96 | $2.96 | 45,500 | — | — |
| 2025-08-22 | $2.99 | $2.99 | 74,000 | — | — |
| 2025-08-21 | $2.97 | $2.97 | 29,000 | — | — |
| 2025-08-20 | $2.99 | $2.99 | 55,900 | — | — |
| 2025-08-19 | $2.99 | $2.99 | 23,900 | — | — |
| 2025-08-18 | $2.93 | $2.93 | 25,400 | — | — |
| 2025-08-15 | $3.02 | $3.02 | 45,000 | — | — |
| 2025-08-14 | $2.91 | $2.91 | 17,200 | — | — |
| 2025-08-13 | $3.00 | $3.00 | 22,400 | — | — |
| 2025-08-12 | $2.99 | $2.99 | 31,900 | — | — |
| 2025-08-11 | $3.03 | $3.03 | 63,100 | — | — |
| 2025-08-08 | $3.00 | $3.00 | 7,884,000 | — | — |
| 2025-08-07 | $2.99 | $2.99 | 546,400 | — | — |
| 2025-08-06 | $2.99 | $2.99 | 34,000 | — | — |
| 2025-08-05 | $2.97 | $2.97 | 2,400 | — | — |
| 2025-08-04 | $2.95 | $2.95 | 41,000 | — | — |
| 2025-08-01 | $3.00 | $3.00 | 81,300 | — | — |
| 2025-07-31 | $3.00 | $3.00 | 71,800 | — | — |
| 2025-07-30 | $2.97 | $2.97 | 70,700 | — | — |
| 2025-07-29 | $3.03 | $3.03 | 66,200 | — | — |
| 2025-07-28 | $3.03 | $3.03 | 71,500 | — | — |
| 2025-07-25 | $3.04 | $3.04 | 69,900 | — | — |
| 2025-07-24 | $3.10 | $3.10 | 132,200 | — | — |
| 2025-07-23 | $3.10 | $3.10 | 74,200 | — | — |
| 2025-07-22 | $3.10 | $3.10 | 85,400 | — | — |
| 2025-07-21 | $3.15 | $3.15 | 41,900 | — | — |
| 2025-07-18 | $3.10 | $3.10 | 78,100 | — | — |
| 2025-07-17 | $3.16 | $3.16 | 21,100 | — | — |
| 2025-07-16 | $3.10 | $3.10 | 111,000 | — | — |
| 2025-07-15 | $3.07 | $3.07 | 22,000 | — | — |
| 2025-07-14 | $3.15 | $3.15 | 134,600 | — | — |
| 2025-07-11 | $3.16 | $3.16 | 15,500 | — | — |
| 2025-07-10 | $3.15 | $3.15 | 33,600 | — | — |
| 2025-07-09 | $3.15 | $3.15 | 34,200 | — | — |
| 2025-07-08 | $3.15 | $3.15 | 30,200 | — | — |
| 2025-07-07 | $3.15 | $3.15 | 74,600 | — | — |
| 2025-07-03 | $3.15 | $3.15 | 38,100 | — | — |
| 2025-07-02 | $3.09 | $3.09 | 9,000 | — | — |
| 2025-07-01 | $3.08 | $3.08 | 15,000 | — | — |
| 2025-06-30 | $3.07 | $3.07 | 18,900 | — | — |
| 2025-06-27 | $3.17 | $3.17 | 22,800 | — | — |
| 2025-06-26 | $3.15 | $3.15 | 26,200 | — | — |
| 2025-06-25 | $3.02 | $3.02 | 9,500 | — | — |
| 2025-06-24 | $3.18 | $3.18 | 24,400 | — | — |
| 2025-06-23 | $3.13 | $3.13 | 15,200 | — | — |
| 2025-06-20 | $3.17 | $3.17 | 38,400 | — | — |
| 2025-06-18 | $3.10 | $3.10 | 17,600 | — | — |
| 2025-06-17 | $3.06 | $3.06 | 21,600 | — | — |
| 2025-06-16 | $3.10 | $3.10 | 21,100 | — | — |
| 2025-06-13 | $3.12 | $3.12 | 29,600 | — | — |
| 2025-06-12 | $3.08 | $3.08 | 17,800 | — | — |
| 2025-06-11 | $3.16 | $3.16 | 32,600 | — | — |
| 2025-06-10 | $3.11 | $3.11 | 21,000 | — | — |
| 2025-06-09 | $3.04 | $3.04 | 13,700 | — | — |
| 2025-06-06 | $3.07 | $3.07 | 20,600 | — | — |
| 2025-06-05 | $3.03 | $3.03 | 27,800 | — | — |
| 2025-06-04 | $2.95 | $2.95 | 12,700 | — | — |
| 2025-06-03 | $2.97 | $2.97 | 15,500 | — | — |
| 2025-06-02 | $2.96 | $2.96 | 7,600 | — | — |
| 2025-05-30 | $2.83 | $2.83 | 27,900 | — | — |
| 2025-05-29 | $2.92 | $2.92 | 86,200 | — | — |
| 2025-05-28 | $3.05 | $3.05 | 22,400 | — | — |
| 2025-05-27 | $3.13 | $3.13 | 27,100 | — | — |
| 2025-05-23 | $2.86 | $2.86 | 47,800 | — | — |
| 2025-05-22 | $3.10 | $3.10 | 39,300 | — | — |
| 2025-05-21 | $3.03 | $3.03 | 5,400 | — | — |
| 2025-05-20 | $2.98 | $2.98 | 23,200 | — | — |
| 2025-05-19 | $3.08 | $3.08 | 1,700 | — | — |
| 2025-05-16 | $3.00 | $3.00 | 11,400 | — | — |
| 2025-05-15 | $3.00 | $3.00 | 27,900 | — | — |
| 2025-05-14 | $2.95 | $2.95 | 10,600 | — | — |
| 2025-05-13 | $2.82 | $2.82 | 7,800 | — | — |
| 2025-05-12 | $2.94 | $2.94 | 23,500 | — | — |
| 2025-05-09 | $2.75 | $2.75 | 16,600 | — | — |
| 2025-05-08 | $2.75 | $2.75 | 11,600 | — | — |
| 2025-05-07 | $2.75 | $2.75 | 6,700 | — | — |
| 2025-05-06 | $2.75 | $2.75 | 10,100 | — | — |
| 2025-05-05 | $2.76 | $2.76 | 17,600 | — | — |
| 2025-05-02 | $2.82 | $2.82 | 26,500 | — | — |
| 2025-05-01 | $2.80 | $2.80 | 23,700 | — | — |
| 2025-04-30 | $2.82 | $2.82 | 24,900 | — | — |
| 2025-04-29 | $2.77 | $2.77 | 17,100 | — | — |
| 2025-04-28 | $2.76 | $2.76 | 23,800 | — | — |
| 2025-04-25 | $2.88 | $2.88 | 3,000 | — | — |
| 2025-04-24 | $2.86 | $2.86 | 5,800 | — | — |
| 2025-04-23 | $2.70 | $2.70 | 15,400 | — | — |
| 2025-04-22 | $2.67 | $2.67 | 17,200 | — | — |
| 2025-04-21 | $2.71 | $2.71 | 35,300 | — | — |
| 2025-04-17 | $2.92 | $2.92 | 54,200 | — | — |
| 2025-04-16 | $2.92 | $2.92 | 14,800 | — | — |
| 2025-04-15 | $3.00 | $3.00 | 63,100 | — | — |
| 2025-04-14 | $2.99 | $2.99 | 98,800 | — | — |
| 2025-04-11 | $2.96 | $2.96 | 84,300 | — | — |
| 2025-04-10 | $2.93 | $2.93 | 28,900 | — | — |
| 2025-04-09 | $3.08 | $3.08 | 95,000 | — | — |
| 2025-04-08 | $3.32 | $3.32 | 27,500 | — | — |
| 2025-04-07 | $3.27 | $3.27 | 51,600 | — | — |
| 2025-04-04 | $3.34 | $3.34 | 51,900 | — | — |
| 2025-04-03 | $3.48 | $3.48 | 26,200 | — | — |
| 2025-04-02 | $3.53 | $3.53 | 20,800 | — | — |
| 2025-04-01 | $3.51 | $3.51 | 44,500 | — | — |
| 2025-03-31 | $3.35 | $3.35 | 46,500 | — | — |
| 2025-03-28 | $3.29 | $3.29 | 54,700 | — | — |
| 2025-03-27 | $3.51 | $3.51 | 106,400 | — | — |
| 2025-03-26 | $3.47 | $3.47 | 54,600 | — | — |
| 2025-03-25 | $3.46 | $3.46 | 43,400 | — | — |
| 2025-03-24 | $3.43 | $3.43 | 41,100 | — | — |
| 2025-03-21 | $3.24 | $3.24 | 147,400 | — | — |
| 2025-03-20 | $3.45 | $3.45 | 100,900 | — | — |
| 2025-03-19 | $3.64 | $3.64 | 11,800 | — | — |
| 2025-03-18 | $3.62 | $3.62 | 53,600 | — | — |
| 2025-03-17 | $3.61 | $3.61 | 56,900 | — | — |
| 2025-03-14 | $3.67 | $3.67 | 59,900 | — | — |
| 2025-03-13 | $3.70 | $3.70 | 14,800 | — | — |
| 2025-03-12 | $3.67 | $3.67 | 19,100 | — | — |
| 2025-03-11 | $3.63 | $3.63 | 41,600 | — | — |
| 2025-03-10 | $3.66 | $3.66 | 32,800 | — | — |
| 2025-03-07 | $3.70 | $3.70 | 69,400 | — | — |
| 2025-03-06 | $3.69 | $3.69 | 21,400 | — | — |
| 2025-03-05 | $3.65 | $3.65 | 43,700 | — | — |
| 2025-03-04 | $3.55 | $3.55 | 12,700 | — | — |
| 2025-03-03 | $3.46 | $3.46 | 14,700 | — | — |
| 2025-02-28 | $3.52 | $3.52 | 25,800 | — | — |
| 2025-02-27 | $3.59 | $3.59 | 24,300 | — | — |
| 2025-02-26 | $3.58 | $3.58 | 16,200 | — | — |
| 2025-02-25 | $3.52 | $3.52 | 64,100 | — | — |
| 2025-02-24 | $3.49 | $3.49 | 116,300 | — | — |
| 2025-02-21 | $3.51 | $3.51 | 81,100 | — | — |
| 2025-02-20 | $3.60 | $3.60 | 73,100 | — | — |
| 2025-02-19 | $3.59 | $3.59 | 66,400 | — | — |
| 2025-02-18 | $3.54 | $3.54 | 56,600 | — | — |
| 2025-02-14 | $3.49 | $3.49 | 106,400 | — | — |
| 2025-02-13 | $3.41 | $3.41 | 130,400 | — | — |
| 2025-02-12 | $3.53 | $3.53 | 27,100 | — | — |
| 2025-02-11 | $3.53 | $3.53 | 64,800 | — | — |
| 2025-02-10 | $3.57 | $3.57 | 46,700 | — | — |
| 2025-02-07 | $3.61 | $3.61 | 24,000 | — | — |
| 2025-02-06 | $3.70 | $3.70 | 24,600 | — | — |
| 2025-02-05 | $3.55 | $3.55 | 29,500 | — | — |
| 2025-02-04 | $3.58 | $3.58 | 28,900 | — | — |
| 2025-02-03 | $3.50 | $3.50 | 40,600 | — | — |
| 2025-01-31 | $3.58 | $3.58 | 51,700 | — | — |
| 2025-01-30 | $3.57 | $3.57 | 14,500 | — | — |
| 2025-01-29 | $3.53 | $3.53 | 41,600 | — | — |
| 2025-01-28 | $3.54 | $3.54 | 14,300 | — | — |
| 2025-01-27 | $3.59 | $3.59 | 58,500 | — | — |
| 2025-01-24 | $3.61 | $3.61 | 41,800 | — | — |
| 2025-01-23 | $3.64 | $3.64 | 25,800 | — | — |
| 2025-01-22 | $3.56 | $3.56 | 33,200 | — | — |
| 2025-01-21 | $3.59 | $3.59 | 43,000 | — | — |
| 2025-01-17 | $3.63 | $3.63 | 40,000 | — | — |
| 2025-01-16 | $3.51 | $3.51 | 32,600 | — | — |
| 2025-01-15 | $3.51 | $3.51 | 78,000 | — | — |
| 2025-01-14 | $3.60 | $3.60 | 17,500 | — | — |
| 2025-01-13 | $3.51 | $3.51 | 40,100 | — | — |
| 2025-01-10 | $3.54 | $3.54 | 8,700 | — | — |
| 2025-01-08 | $3.56 | $3.56 | 16,700 | — | — |
| 2025-01-07 | $3.54 | $3.54 | 26,300 | — | — |
| 2025-01-06 | $3.64 | $3.64 | 29,400 | — | — |
| 2025-01-03 | $3.64 | $3.64 | 31,900 | — | — |
| 2025-01-02 | $3.47 | $3.47 | 16,700 | — | — |