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
- 2024-07-11 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 | $2.69 | $2.69 | 27,400 | — | — |
| 2025-12-30 | $2.61 | $2.61 | 2,000 | — | — |
| 2025-12-29 | $2.54 | $2.54 | 12,000 | — | — |
| 2025-12-26 | $2.45 | $2.45 | 14,300 | — | — |
| 2025-12-24 | $2.40 | $2.40 | 1,000 | — | — |
| 2025-12-23 | $2.44 | $2.44 | 10,900 | — | — |
| 2025-12-22 | $2.42 | $2.42 | 12,700 | — | — |
| 2025-12-19 | $2.36 | $2.36 | 10,000 | — | — |
| 2025-12-18 | $2.42 | $2.42 | 12,600 | — | — |
| 2025-12-17 | $2.57 | $2.57 | 18,000 | — | — |
| 2025-12-16 | $2.44 | $2.44 | 40,800 | — | — |
| 2025-12-15 | $2.42 | $2.42 | 9,200 | — | — |
| 2025-12-12 | $2.44 | $2.44 | 21,600 | — | — |
| 2025-12-11 | $2.45 | $2.45 | 11,600 | — | — |
| 2025-12-10 | $2.44 | $2.44 | 34,000 | — | — |
| 2025-12-09 | $2.60 | $2.60 | 7,200 | — | — |
| 2025-12-08 | $2.56 | $2.56 | 5,900 | — | — |
| 2025-12-05 | $2.59 | $2.59 | 27,900 | — | — |
| 2025-12-04 | $2.60 | $2.60 | 14,300 | — | — |
| 2025-12-03 | $2.68 | $2.68 | 33,400 | — | — |
| 2025-12-02 | $2.82 | $2.82 | 14,800 | — | — |
| 2025-12-01 | $2.96 | $2.96 | 11,400 | — | — |
| 2025-11-28 | $2.81 | $2.81 | 13,500 | — | — |
| 2025-11-26 | $2.92 | $2.92 | 11,900 | — | — |
| 2025-11-25 | $3.02 | $3.02 | 17,900 | — | — |
| 2025-11-24 | $3.27 | $3.27 | 23,800 | — | — |
| 2025-11-21 | $3.48 | $3.48 | 47,800 | — | — |
| 2025-11-20 | $3.72 | $3.72 | 9,800 | — | — |
| 2025-11-19 | $3.49 | $3.49 | 17,200 | — | — |
| 2025-11-18 | $3.49 | $3.49 | 20,300 | — | — |
| 2025-11-17 | $3.51 | $3.51 | 91,100 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 12,800 | — | — |
| 2025-11-13 | $3.17 | $3.17 | 19,000 | — | — |
| 2025-11-12 | $2.96 | $2.96 | 5,200 | — | — |
| 2025-11-11 | $3.05 | $3.05 | 5,900 | — | — |
| 2025-11-10 | $3.09 | $3.09 | 12,900 | — | — |
| 2025-11-07 | $3.28 | $3.28 | 55,900 | — | — |
| 2025-11-06 | $3.41 | $3.41 | 42,700 | — | — |
| 2025-11-05 | $3.15 | $3.15 | 21,000 | — | — |
| 2025-11-04 | $3.54 | $3.54 | 37,200 | — | — |
| 2025-11-03 | $3.29 | $3.29 | 37,500 | — | — |
| 2025-10-31 | $3.27 | $3.27 | 40,300 | — | — |
| 2025-10-30 | $3.38 | $3.38 | 43,200 | — | — |
| 2025-10-29 | $3.00 | $3.00 | 15,800 | — | — |
| 2025-10-28 | $2.88 | $2.88 | 18,100 | — | — |
| 2025-10-27 | $2.95 | $2.95 | 15,700 | — | — |
| 2025-10-24 | $2.96 | $2.96 | 13,400 | — | — |
| 2025-10-23 | $3.09 | $3.09 | 39,400 | — | — |
| 2025-10-22 | $3.11 | $3.11 | 22,700 | — | — |
| 2025-10-21 | $2.91 | $2.91 | 34,500 | — | — |
| 2025-10-20 | $3.18 | $3.18 | 23,400 | — | — |
| 2025-10-17 | $3.24 | $3.24 | 92,600 | — | — |
| 2025-10-16 | $3.30 | $3.30 | 34,300 | — | — |
| 2025-10-15 | $3.15 | $3.15 | 16,500 | — | — |
| 2025-10-14 | $3.22 | $3.22 | 103,400 | — | — |
| 2025-10-13 | $3.32 | $3.32 | 24,000 | — | — |
| 2025-10-10 | $3.49 | $3.49 | 23,300 | — | — |
| 2025-10-09 | $3.26 | $3.26 | 15,300 | — | — |
| 2025-10-08 | $3.07 | $3.07 | 18,400 | — | — |
| 2025-10-07 | $2.98 | $2.98 | 10,600 | — | — |
| 2025-10-06 | $2.77 | $2.77 | 3,900 | — | — |
| 2025-10-03 | $2.72 | $2.72 | 2,300 | — | — |
| 2025-10-02 | $2.74 | $2.74 | 13,400 | — | — |
| 2025-10-01 | $2.64 | $2.64 | 15,100 | — | — |
| 2025-09-30 | $2.77 | $2.77 | 20,500 | — | — |
| 2025-09-29 | $2.69 | $2.69 | 25,200 | — | — |
| 2025-09-26 | $2.78 | $2.78 | 6,600 | — | — |
| 2025-09-25 | $2.90 | $2.90 | 15,000 | — | — |
| 2025-09-24 | $2.73 | $2.73 | 14,900 | — | — |
| 2025-09-23 | $2.76 | $2.76 | 7,300 | — | — |
| 2025-09-22 | $2.75 | $2.75 | 5,600 | — | — |
| 2025-09-19 | $2.82 | $2.82 | 24,700 | — | — |
| 2025-09-18 | $2.86 | $2.86 | 17,200 | — | — |
| 2025-09-17 | $2.86 | $2.86 | 4,000 | — | — |
| 2025-09-16 | $2.89 | $2.89 | 1,000 | — | — |
| 2025-09-15 | $2.93 | $2.93 | 9,600 | — | — |
| 2025-09-12 | $3.05 | $3.05 | 42,500 | — | — |
| 2025-09-11 | $3.04 | $3.04 | 7,800 | — | — |
| 2025-09-10 | $3.27 | $3.27 | 2,500 | — | — |
| 2025-09-09 | $3.18 | $3.18 | 12,600 | — | — |
| 2025-09-08 | $3.17 | $3.17 | 1,800 | — | — |
| 2025-09-05 | $3.15 | $3.15 | 13,500 | — | — |
| 2025-09-04 | $3.30 | $3.30 | 3,300 | — | — |
| 2025-09-03 | $3.37 | $3.37 | 3,700 | — | — |
| 2025-09-02 | $3.37 | $3.37 | 8,900 | — | — |
| 2025-08-29 | $3.20 | $3.20 | 11,700 | — | — |
| 2025-08-28 | $3.11 | $3.11 | 7,900 | — | — |
| 2025-08-27 | $3.13 | $3.13 | 6,700 | — | — |
| 2025-08-26 | $3.16 | $3.16 | 3,400 | — | — |
| 2025-08-25 | $3.22 | $3.22 | 9,900 | — | — |
| 2025-08-22 | $3.29 | $3.29 | 26,900 | — | — |
| 2025-08-21 | $3.66 | $3.66 | 3,500 | — | — |
| 2025-08-20 | $3.59 | $3.59 | 10,800 | — | — |
| 2025-08-19 | $3.50 | $3.50 | 3,200 | — | — |
| 2025-08-18 | $3.47 | $3.47 | 3,600 | — | — |
| 2025-08-15 | $3.56 | $3.56 | 5,600 | — | — |
| 2025-08-14 | $3.54 | $3.54 | 11,600 | — | — |
| 2025-08-13 | $3.41 | $3.41 | 15,900 | — | — |
| 2025-08-12 | $3.59 | $3.59 | 26,500 | — | — |
| 2025-08-11 | $3.72 | $3.72 | 800 | — | — |
| 2025-08-08 | $3.80 | $3.80 | 12,800 | — | — |
| 2025-08-07 | $3.80 | $3.80 | 11,800 | — | — |
| 2025-08-06 | $3.81 | $3.80 | 5,700 | — | — |
| 2025-08-05 | $3.86 | $3.86 | 9,800 | — | — |
| 2025-08-04 | $3.89 | $3.89 | 8,000 | — | — |
| 2025-08-01 | $4.01 | $4.01 | 29,100 | — | — |
| 2025-07-31 | $3.81 | $3.81 | 9,600 | — | — |
| 2025-07-30 | $3.88 | $3.88 | 1,200 | — | — |
| 2025-07-29 | $3.76 | $3.76 | 10,100 | — | — |
| 2025-07-28 | $3.59 | $3.59 | 1,100 | — | — |
| 2025-07-25 | $3.51 | $3.51 | 1,200 | — | — |
| 2025-07-24 | $3.63 | $3.63 | 5,500 | — | — |
| 2025-07-23 | $3.36 | $3.36 | 6,200 | — | — |
| 2025-07-22 | $3.52 | $3.52 | 14,500 | — | — |
| 2025-07-21 | $3.65 | $3.65 | 33,700 | — | — |
| 2025-07-18 | $3.63 | $3.63 | 23,400 | — | — |
| 2025-07-17 | $3.68 | $3.68 | 9,100 | — | — |
| 2025-07-16 | $3.86 | $3.86 | 10,100 | — | — |
| 2025-07-15 | $3.85 | $3.85 | 30,400 | — | — |
| 2025-07-14 | $3.69 | $3.69 | 2,700 | — | — |
| 2025-07-11 | $3.74 | $3.74 | 3,100 | — | — |
| 2025-07-10 | $3.63 | $3.63 | 20,600 | — | — |
| 2025-07-09 | $3.74 | $3.74 | 13,200 | — | — |
| 2025-07-08 | $3.82 | $3.82 | 2,200 | — | — |
| 2025-07-07 | $3.90 | $3.90 | 5,500 | — | — |
| 2025-07-03 | $3.72 | $3.72 | 29,300 | — | — |
| 2025-07-02 | $3.84 | $3.84 | 9,500 | — | — |
| 2025-07-01 | $4.01 | $4.01 | 15,500 | — | — |
| 2025-06-30 | $4.11 | $4.11 | 7,000 | — | — |
| 2025-06-27 | $4.21 | $4.21 | 9,100 | — | — |
| 2025-06-26 | $4.32 | $4.32 | 2,000 | — | — |
| 2025-06-25 | $4.34 | $4.34 | 29,700 | — | — |
| 2025-06-24 | $4.11 | $4.11 | 7,700 | — | — |
| 2025-06-23 | $4.11 | $4.11 | 8,300 | — | — |
| 2025-06-20 | $4.30 | $4.30 | 14,600 | — | — |
| 2025-06-18 | $4.43 | $4.43 | 5,200 | — | — |
| 2025-06-17 | $4.61 | $4.61 | 8,000 | — | — |
| 2025-06-16 | $4.40 | $4.40 | 5,800 | — | — |
| 2025-06-13 | $4.50 | $4.50 | 13,000 | — | — |
| 2025-06-12 | $4.25 | $4.25 | 7,300 | — | — |
| 2025-06-11 | $4.02 | $4.02 | 6,500 | — | — |
| 2025-06-10 | $3.98 | $3.98 | 4,600 | — | — |
| 2025-06-09 | $4.19 | $4.19 | 26,300 | — | — |
| 2025-06-06 | $4.32 | $4.32 | 12,700 | — | — |
| 2025-06-05 | $4.44 | $4.44 | 9,500 | — | — |
| 2025-06-04 | $4.15 | $4.15 | 9,400 | — | — |
| 2025-06-03 | $4.08 | $4.08 | 22,300 | — | — |
| 2025-06-02 | $4.27 | $4.27 | 16,900 | — | — |
| 2025-05-30 | $4.13 | $4.13 | 6,500 | — | — |
| 2025-05-29 | $4.12 | $4.12 | 7,800 | — | — |
| 2025-05-28 | $4.04 | $4.04 | 15,200 | — | — |
| 2025-05-27 | $3.98 | $3.98 | 13,000 | — | — |
| 2025-05-23 | $4.18 | $4.18 | 14,000 | — | — |
| 2025-05-22 | $4.07 | $4.07 | 14,900 | — | — |
| 2025-05-21 | $4.21 | $4.21 | 14,200 | — | — |
| 2025-05-20 | $3.89 | $3.89 | 22,800 | — | — |
| 2025-05-19 | $3.97 | $3.97 | 18,800 | — | — |
| 2025-05-16 | $3.96 | $3.96 | 26,400 | — | — |
| 2025-05-15 | $4.12 | $4.12 | 30,900 | — | — |
| 2025-05-14 | $4.12 | $4.12 | 21,800 | — | — |
| 2025-05-13 | $4.26 | $4.26 | 28,000 | — | — |
| 2025-05-12 | $4.53 | $4.53 | 35,900 | — | — |
| 2025-05-09 | $5.12 | $5.12 | 15,700 | — | — |
| 2025-05-08 | $5.23 | $5.23 | 31,500 | — | — |
| 2025-05-07 | $5.79 | $5.79 | 20,900 | — | — |
| 2025-05-06 | $5.61 | $5.61 | 18,100 | — | — |
| 2025-05-05 | $5.61 | $5.61 | 21,700 | — | — |
| 2025-05-02 | $5.45 | $5.45 | 21,500 | — | — |
| 2025-05-01 | $5.69 | $5.69 | 38,300 | — | — |
| 2025-04-30 | $5.77 | $5.77 | 28,300 | — | — |
| 2025-04-29 | $5.62 | $5.62 | 23,600 | — | — |
| 2025-04-28 | $5.80 | $5.80 | 12,400 | — | — |
| 2025-04-25 | $5.89 | $5.89 | 14,500 | — | — |
| 2025-04-24 | $6.33 | $6.33 | 9,900 | — | — |
| 2025-04-23 | $6.77 | $6.77 | 11,500 | — | — |
| 2025-04-22 | $7.22 | $7.22 | 21,400 | — | — |
| 2025-04-21 | $7.93 | $7.93 | 17,500 | — | — |
| 2025-04-17 | $7.25 | $7.25 | 7,900 | — | — |
| 2025-04-16 | $7.59 | $7.59 | 14,500 | — | — |
| 2025-04-15 | $7.02 | $7.02 | 15,900 | — | — |
| 2025-04-14 | $6.96 | $6.96 | 25,600 | — | — |
| 2025-04-11 | $7.26 | $7.26 | 26,500 | — | — |
| 2025-04-10 | $7.44 | $7.44 | 43,700 | — | — |
| 2025-04-09 | $6.56 | $6.56 | 59,700 | — | — |
| 2025-04-08 | $10.29 | $10.29 | 78,000 | — | — |
| 2025-04-07 | $9.84 | $9.84 | 145,600 | — | — |
| 2025-04-04 | $9.21 | $9.21 | 138,800 | — | — |
| 2025-04-03 | $8.09 | $8.09 | 100,200 | — | — |
| 2025-04-02 | $6.84 | $6.84 | 34,500 | — | — |
| 2025-04-01 | $7.17 | $7.17 | 35,800 | — | — |
| 2025-03-31 | $7.50 | $7.50 | 80,600 | — | — |
| 2025-03-28 | $7.72 | $7.72 | 53,100 | — | — |
| 2025-03-27 | $7.27 | $7.27 | 189,500 | — | — |
| 2025-03-26 | $7.28 | $7.28 | 19,800 | — | — |
| 2025-03-25 | $6.76 | $6.76 | 12,600 | — | — |
| 2025-03-24 | $7.17 | $7.17 | 37,000 | — | — |
| 2025-03-21 | $8.15 | $8.15 | 14,700 | — | — |
| 2025-03-20 | $8.59 | $8.59 | 17,400 | — | — |
| 2025-03-19 | $8.40 | $8.40 | 18,000 | — | — |
| 2025-03-18 | $8.92 | $8.92 | 15,300 | — | — |
| 2025-03-17 | $8.55 | $8.55 | 13,800 | — | — |
| 2025-03-14 | $8.88 | $8.88 | 28,200 | — | — |
| 2025-03-13 | $9.71 | $9.71 | 72,600 | — | — |
| 2025-03-12 | $8.95 | $8.95 | 31,600 | — | — |
| 2025-03-11 | $9.20 | $9.20 | 70,700 | — | — |
| 2025-03-10 | $8.90 | $8.90 | 24,500 | — | — |
| 2025-03-07 | $8.36 | $8.36 | 14,300 | — | — |
| 2025-03-06 | $8.51 | $8.51 | 21,200 | — | — |
| 2025-03-05 | $7.79 | $7.79 | 59,900 | — | — |
| 2025-03-04 | $8.39 | $8.39 | 76,000 | — | — |
| 2025-03-03 | $7.86 | $7.86 | 9,900 | — | — |
| 2025-02-28 | $7.29 | $7.29 | 9,300 | — | — |
| 2025-02-27 | $7.78 | $7.78 | 19,100 | — | — |
| 2025-02-26 | $7.49 | $7.48 | 11,000 | — | — |
| 2025-02-25 | $7.18 | $7.18 | 9,700 | — | — |
| 2025-02-24 | $7.03 | $7.03 | 10,100 | — | — |
| 2025-02-21 | $6.71 | $6.71 | 7,900 | — | — |
| 2025-02-20 | $6.03 | $6.03 | 22,800 | — | — |
| 2025-02-19 | $5.73 | $5.73 | 16,800 | — | — |
| 2025-02-18 | $5.64 | $5.64 | 16,400 | — | — |
| 2025-02-14 | $5.54 | $5.54 | 13,500 | — | — |
| 2025-02-13 | $5.76 | $5.76 | 17,000 | — | — |
| 2025-02-12 | $6.30 | $6.30 | 2,600 | — | — |
| 2025-02-11 | $6.45 | $6.45 | 7,400 | — | — |
| 2025-02-10 | $6.39 | $6.39 | 5,500 | — | — |
| 2025-02-07 | $6.39 | $6.39 | 1,400 | — | — |
| 2025-02-06 | $6.12 | $6.12 | 7,100 | — | — |
| 2025-02-05 | $5.99 | $5.99 | 4,200 | — | — |
| 2025-02-04 | $5.92 | $5.92 | 13,300 | — | — |
| 2025-02-03 | $6.34 | $6.34 | 68,500 | — | — |
| 2025-01-31 | $6.16 | $6.16 | 15,200 | — | — |
| 2025-01-30 | $6.09 | $6.09 | 3,300 | — | — |
| 2025-01-29 | $6.29 | $6.29 | 1,300 | — | — |
| 2025-01-28 | $6.20 | $6.20 | 4,000 | — | — |
| 2025-01-27 | $6.00 | $6.00 | 7,000 | — | — |
| 2025-01-24 | $6.15 | $6.15 | 2,800 | — | — |
| 2025-01-23 | $6.13 | $6.13 | 300 | — | — |
| 2025-01-22 | $6.40 | $6.40 | 1,300 | — | — |
| 2025-01-21 | $6.06 | $6.06 | 1,200 | — | — |
| 2025-01-17 | $6.21 | $6.21 | 5,500 | — | — |
| 2025-01-16 | $6.22 | $6.22 | 2,400 | — | — |
| 2025-01-15 | $6.40 | $6.40 | 1,300 | — | — |
| 2025-01-14 | $7.01 | $7.01 | 2,000 | — | — |
| 2025-01-13 | $7.08 | $7.08 | 8,000 | — | — |
| 2025-01-10 | $7.08 | $7.07 | 1,700 | — | — |
| 2025-01-08 | $6.84 | $6.84 | 11,100 | — | — |
| 2025-01-07 | $6.75 | $6.75 | 10,200 | — | — |
| 2025-01-06 | $6.46 | $6.46 | 5,600 | — | — |
| 2025-01-03 | $6.67 | $6.67 | 4,800 | — | — |
| 2025-01-02 | $7.13 | $7.13 | 5,800 | — | — |