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
- 2016-08-12 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 | $4.06 | $4.06 | 39,400 | — | — |
| 2025-12-30 | $4.00 | $4.00 | 76,900 | — | — |
| 2025-12-29 | $3.99 | $3.99 | 71,500 | — | — |
| 2025-12-26 | $4.00 | $4.00 | 10,200 | — | — |
| 2025-12-24 | $3.95 | $3.95 | 13,100 | — | — |
| 2025-12-23 | $4.01 | $4.01 | 45,900 | — | — |
| 2025-12-22 | $4.00 | $4.00 | 10,900 | — | — |
| 2025-12-19 | $4.02 | $4.02 | 13,100 | — | — |
| 2025-12-18 | $4.03 | $4.03 | 13,800 | — | — |
| 2025-12-17 | $3.95 | $3.95 | 11,800 | — | — |
| 2025-12-16 | $3.95 | $3.95 | 16,300 | — | — |
| 2025-12-15 | $4.05 | $4.05 | 51,500 | — | — |
| 2025-12-12 | $4.05 | $4.05 | 35,600 | — | — |
| 2025-12-11 | $3.96 | $3.96 | 37,600 | — | — |
| 2025-12-10 | $3.95 | $3.95 | 34,800 | — | — |
| 2025-12-09 | $4.03 | $4.03 | 10,900 | — | — |
| 2025-12-08 | $4.01 | $4.01 | 74,600 | — | — |
| 2025-12-05 | $3.95 | $3.95 | 19,700 | — | — |
| 2025-12-04 | $3.99 | $3.99 | 37,400 | — | — |
| 2025-12-03 | $3.95 | $3.95 | 41,000 | — | — |
| 2025-12-02 | $3.97 | $3.97 | 30,900 | — | — |
| 2025-12-01 | $4.04 | $4.04 | 31,200 | — | — |
| 2025-11-28 | $4.07 | $4.07 | 15,200 | — | — |
| 2025-11-26 | $4.06 | $4.06 | 15,100 | — | — |
| 2025-11-25 | $4.10 | $4.10 | 14,000 | — | — |
| 2025-11-24 | $4.13 | $4.13 | 32,000 | — | — |
| 2025-11-21 | $4.29 | $4.29 | 62,800 | — | — |
| 2025-11-20 | $4.37 | $4.37 | 103,700 | — | — |
| 2025-11-19 | $4.11 | $4.11 | 21,900 | — | — |
| 2025-11-18 | $4.17 | $4.17 | 86,000 | — | — |
| 2025-11-17 | $4.01 | $4.01 | 83,700 | — | — |
| 2025-11-14 | $3.65 | $3.65 | 292,200 | — | — |
| 2025-11-13 | $3.07 | $3.07 | 140,600 | — | — |
| 2025-11-12 | $3.82 | $3.82 | 53,300 | — | — |
| 2025-11-11 | $3.99 | $3.99 | 97,200 | — | — |
| 2025-11-10 | $4.01 | $4.01 | 45,800 | — | — |
| 2025-11-07 | $4.08 | $4.08 | 15,500 | — | — |
| 2025-11-06 | $4.07 | $4.07 | 20,600 | — | — |
| 2025-11-05 | $4.15 | $4.15 | 57,600 | — | — |
| 2025-11-04 | $4.13 | $4.13 | 10,500 | — | — |
| 2025-11-03 | $4.22 | $4.22 | 14,500 | — | — |
| 2025-10-31 | $4.30 | $4.30 | 69,600 | — | — |
| 2025-10-30 | $4.02 | $4.02 | 9,300 | — | — |
| 2025-10-29 | $4.17 | $4.17 | 61,600 | — | — |
| 2025-10-28 | $4.15 | $4.15 | 23,800 | — | — |
| 2025-10-27 | $3.93 | $3.93 | 39,900 | — | — |
| 2025-10-24 | $4.12 | $4.12 | 20,700 | — | — |
| 2025-10-23 | $4.08 | $4.08 | 22,200 | — | — |
| 2025-10-22 | $4.08 | $4.08 | 25,900 | — | — |
| 2025-10-21 | $4.13 | $4.13 | 14,900 | — | — |
| 2025-10-20 | $4.17 | $4.17 | 30,300 | — | — |
| 2025-10-17 | $4.08 | $4.08 | 12,900 | — | — |
| 2025-10-16 | $4.13 | $4.13 | 22,600 | — | — |
| 2025-10-15 | $4.13 | $4.13 | 17,500 | — | — |
| 2025-10-14 | $4.11 | $4.11 | 8,700 | — | — |
| 2025-10-13 | $4.10 | $4.10 | 30,000 | — | — |
| 2025-10-10 | $4.18 | $4.18 | 80,800 | — | — |
| 2025-10-09 | $4.20 | $4.20 | 29,600 | — | — |
| 2025-10-08 | $4.21 | $4.21 | 45,800 | — | — |
| 2025-10-07 | $4.06 | $4.06 | 40,200 | — | — |
| 2025-10-06 | $4.17 | $4.17 | 98,000 | — | — |
| 2025-10-03 | $4.17 | $4.17 | 85,000 | — | — |
| 2025-10-02 | $4.16 | $4.16 | 16,000 | — | — |
| 2025-10-01 | $4.22 | $4.22 | 43,100 | — | — |
| 2025-09-30 | $4.34 | $4.34 | 32,400 | — | — |
| 2025-09-29 | $4.16 | $4.16 | 17,900 | — | — |
| 2025-09-26 | $4.11 | $4.11 | 16,300 | — | — |
| 2025-09-25 | $4.17 | $4.17 | 9,300 | — | — |
| 2025-09-24 | $4.17 | $4.17 | 23,500 | — | — |
| 2025-09-23 | $4.27 | $4.27 | 31,600 | — | — |
| 2025-09-22 | $4.44 | $4.44 | 16,200 | — | — |
| 2025-09-19 | $4.30 | $4.30 | 48,200 | — | — |
| 2025-09-18 | $4.40 | $4.40 | 65,400 | — | — |
| 2025-09-17 | $4.28 | $4.28 | 10,400 | — | — |
| 2025-09-16 | $4.32 | $4.32 | 31,500 | — | — |
| 2025-09-15 | $4.31 | $4.31 | 175,000 | — | — |
| 2025-09-12 | $4.11 | $4.11 | 18,900 | — | — |
| 2025-09-11 | $4.15 | $4.15 | 17,100 | — | — |
| 2025-09-10 | $4.17 | $4.17 | 18,100 | — | — |
| 2025-09-09 | $4.22 | $4.22 | 17,100 | — | — |
| 2025-09-08 | $4.31 | $4.31 | 20,900 | — | — |
| 2025-09-05 | $4.37 | $4.37 | 11,600 | — | — |
| 2025-09-04 | $4.25 | $4.25 | 18,200 | — | — |
| 2025-09-03 | $4.22 | $4.22 | 14,600 | — | — |
| 2025-09-02 | $4.15 | $4.15 | 25,300 | — | — |
| 2025-08-29 | $4.24 | $4.24 | 17,400 | — | — |
| 2025-08-28 | $4.27 | $4.27 | 18,400 | — | — |
| 2025-08-27 | $4.18 | $4.18 | 31,200 | — | — |
| 2025-08-26 | $4.35 | $4.35 | 8,900 | — | — |
| 2025-08-25 | $4.32 | $4.32 | 45,100 | — | — |
| 2025-08-22 | $4.33 | $4.33 | 12,300 | — | — |
| 2025-08-21 | $4.26 | $4.26 | 58,000 | — | — |
| 2025-08-20 | $4.47 | $4.47 | 26,000 | — | — |
| 2025-08-19 | $4.52 | $4.52 | 6,900 | — | — |
| 2025-08-18 | $4.53 | $4.53 | 43,200 | — | — |
| 2025-08-15 | $4.50 | $4.50 | 105,000 | — | — |
| 2025-08-14 | $4.66 | $4.66 | 12,500 | — | — |
| 2025-08-13 | $4.55 | $4.55 | 9,700 | — | — |
| 2025-08-12 | $4.51 | $4.51 | 13,400 | — | — |
| 2025-08-11 | $4.51 | $4.51 | 9,200 | — | — |
| 2025-08-08 | $4.42 | $4.42 | 25,500 | — | — |
| 2025-08-07 | $4.33 | $4.33 | 21,400 | — | — |
| 2025-08-06 | $4.33 | $4.33 | 18,600 | — | — |
| 2025-08-05 | $4.52 | $4.52 | 11,500 | — | — |
| 2025-08-04 | $4.43 | $4.43 | 25,000 | — | — |
| 2025-08-01 | $4.41 | $4.41 | 8,200 | — | — |
| 2025-07-31 | $4.46 | $4.46 | 18,600 | — | — |
| 2025-07-30 | $4.71 | $4.71 | 10,300 | — | — |
| 2025-07-29 | $4.57 | $4.57 | 13,400 | — | — |
| 2025-07-28 | $4.80 | $4.80 | 30,700 | — | — |
| 2025-07-25 | $5.04 | $5.04 | 30,800 | — | — |
| 2025-07-24 | $4.91 | $4.91 | 22,900 | — | — |
| 2025-07-23 | $5.22 | $5.22 | 33,000 | — | — |
| 2025-07-22 | $5.41 | $5.41 | 51,100 | — | — |
| 2025-07-21 | $4.97 | $4.97 | 74,300 | — | — |
| 2025-07-18 | $4.80 | $4.80 | 417,200 | — | — |
| 2025-07-17 | $4.30 | $4.30 | 21,400 | — | — |
| 2025-07-16 | $4.26 | $4.26 | 7,200 | — | — |
| 2025-07-15 | $4.19 | $4.19 | 5,200 | — | — |
| 2025-07-14 | $4.25 | $4.25 | 4,600 | — | — |
| 2025-07-11 | $4.26 | $4.26 | 9,200 | — | — |
| 2025-07-10 | $4.24 | $4.24 | 9,000 | — | — |
| 2025-07-09 | $4.26 | $4.26 | 19,100 | — | — |
| 2025-07-08 | $4.43 | $4.43 | 26,400 | — | — |
| 2025-07-07 | $4.31 | $4.31 | 12,000 | — | — |
| 2025-07-03 | $4.21 | $4.21 | 14,700 | — | — |
| 2025-07-02 | $4.12 | $4.12 | 44,700 | — | — |
| 2025-07-01 | $4.14 | $4.14 | 12,200 | — | — |
| 2025-06-30 | $4.18 | $4.18 | 17,400 | — | — |
| 2025-06-27 | $4.18 | $4.18 | 9,700 | — | — |
| 2025-06-26 | $4.26 | $4.26 | 17,500 | — | — |
| 2025-06-25 | $4.30 | $4.30 | 12,000 | — | — |
| 2025-06-24 | $4.37 | $4.37 | 16,300 | — | — |
| 2025-06-23 | $4.04 | $4.04 | 10,400 | — | — |
| 2025-06-20 | $3.98 | $3.98 | 50,100 | — | — |
| 2025-06-18 | $4.00 | $4.00 | 12,400 | — | — |
| 2025-06-17 | $4.00 | $4.00 | 6,200 | — | — |
| 2025-06-16 | $4.01 | $4.01 | 8,400 | — | — |
| 2025-06-13 | $4.10 | $4.10 | 15,400 | — | — |
| 2025-06-12 | $4.10 | $4.10 | 3,900 | — | — |
| 2025-06-11 | $4.13 | $4.13 | 1,700 | — | — |
| 2025-06-10 | $4.12 | $4.12 | 2,200 | — | — |
| 2025-06-09 | $4.18 | $4.18 | 11,600 | — | — |
| 2025-06-06 | $4.02 | $4.02 | 7,900 | — | — |
| 2025-06-05 | $4.05 | $4.05 | 2,300 | — | — |
| 2025-06-04 | $3.99 | $3.99 | 6,300 | — | — |
| 2025-06-03 | $3.98 | $3.98 | 13,800 | — | — |
| 2025-06-02 | $3.98 | $3.98 | 9,100 | — | — |
| 2025-05-30 | $4.00 | $4.00 | 13,900 | — | — |
| 2025-05-29 | $4.07 | $4.07 | 8,500 | — | — |
| 2025-05-28 | $4.00 | $4.00 | 3,900 | — | — |
| 2025-05-27 | $4.11 | $4.11 | 14,300 | — | — |
| 2025-05-23 | $4.14 | $4.14 | 8,800 | — | — |
| 2025-05-22 | $4.03 | $4.03 | 15,200 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 7,000 | — | — |
| 2025-05-20 | $4.05 | $4.05 | 5,200 | — | — |
| 2025-05-19 | $4.12 | $4.12 | 15,100 | — | — |
| 2025-05-16 | $4.19 | $4.19 | 15,900 | — | — |
| 2025-05-15 | $3.98 | $3.98 | 24,200 | — | — |
| 2025-05-14 | $4.03 | $4.03 | 13,100 | — | — |
| 2025-05-13 | $4.13 | $4.13 | 12,100 | — | — |
| 2025-05-12 | $3.82 | $3.82 | 13,900 | — | — |
| 2025-05-09 | $3.98 | $3.98 | 7,100 | — | — |
| 2025-05-08 | $4.06 | $4.06 | 11,900 | — | — |
| 2025-05-07 | $4.06 | $4.06 | 6,600 | — | — |
| 2025-05-06 | $4.00 | $4.00 | 5,000 | — | — |
| 2025-05-05 | $4.19 | $4.19 | 11,900 | — | — |
| 2025-05-02 | $4.03 | $4.03 | 20,500 | — | — |
| 2025-05-01 | $3.88 | $3.88 | 5,900 | — | — |
| 2025-04-30 | $3.75 | $3.75 | 17,100 | — | — |
| 2025-04-29 | $4.02 | $4.02 | 9,800 | — | — |
| 2025-04-28 | $3.99 | $3.99 | 14,800 | — | — |
| 2025-04-25 | $4.15 | $4.15 | 51,600 | — | — |
| 2025-04-24 | $3.97 | $3.97 | 16,600 | — | — |
| 2025-04-23 | $3.89 | $3.89 | 10,800 | — | — |
| 2025-04-22 | $3.82 | $3.82 | 35,000 | — | — |
| 2025-04-21 | $3.59 | $3.59 | 15,700 | — | — |
| 2025-04-17 | $3.59 | $3.59 | 13,300 | — | — |
| 2025-04-16 | $3.55 | $3.55 | 12,400 | — | — |
| 2025-04-15 | $3.79 | $3.79 | 15,900 | — | — |
| 2025-04-14 | $3.57 | $3.57 | 14,100 | — | — |
| 2025-04-11 | $3.41 | $3.41 | 35,800 | — | — |
| 2025-04-10 | $3.77 | $3.77 | 27,900 | — | — |
| 2025-04-09 | $3.67 | $3.67 | 25,800 | — | — |
| 2025-04-08 | $3.39 | $3.39 | 17,700 | — | — |
| 2025-04-07 | $3.50 | $3.50 | 19,400 | — | — |
| 2025-04-04 | $3.36 | $3.36 | 58,200 | — | — |
| 2025-04-03 | $3.44 | $3.44 | 21,800 | — | — |
| 2025-04-02 | $3.65 | $3.65 | 21,300 | — | — |
| 2025-04-01 | $3.51 | $3.51 | 9,600 | — | — |
| 2025-03-31 | $3.37 | $3.37 | 26,600 | — | — |
| 2025-03-28 | $3.85 | $3.85 | 15,000 | — | — |
| 2025-03-27 | $3.96 | $3.96 | 4,300 | — | — |
| 2025-03-26 | $4.05 | $4.05 | 17,700 | — | — |
| 2025-03-25 | $4.00 | $4.00 | 4,700 | — | — |
| 2025-03-24 | $4.06 | $4.06 | 57,800 | — | — |
| 2025-03-21 | $3.99 | $3.99 | 23,000 | — | — |
| 2025-03-20 | $4.15 | $4.15 | 42,600 | — | — |
| 2025-03-19 | $4.35 | $4.35 | 14,800 | — | — |
| 2025-03-18 | $4.25 | $4.25 | 85,400 | — | — |
| 2025-03-17 | $4.29 | $4.29 | 58,900 | — | — |
| 2025-03-14 | $4.36 | $4.36 | 40,300 | — | — |
| 2025-03-13 | $4.52 | $4.52 | 11,600 | — | — |
| 2025-03-12 | $4.89 | $4.89 | 9,200 | — | — |
| 2025-03-11 | $4.73 | $4.73 | 21,700 | — | — |
| 2025-03-10 | $4.35 | $4.35 | 38,700 | — | — |
| 2025-03-07 | $4.80 | $4.80 | 41,500 | — | — |
| 2025-03-06 | $5.11 | $5.11 | 9,900 | — | — |
| 2025-03-05 | $5.41 | $5.41 | 10,700 | — | — |
| 2025-03-04 | $5.55 | $5.55 | 62,600 | — | — |
| 2025-03-03 | $5.03 | $5.03 | 13,000 | — | — |
| 2025-02-28 | $5.80 | $5.80 | 37,500 | — | — |
| 2025-02-27 | $6.14 | $6.14 | 24,500 | — | — |
| 2025-02-26 | $6.62 | $6.62 | 29,500 | — | — |
| 2025-02-25 | $6.60 | $6.60 | 20,100 | — | — |
| 2025-02-24 | $6.52 | $6.52 | 15,400 | — | — |
| 2025-02-21 | $6.53 | $6.53 | 11,600 | — | — |
| 2025-02-20 | $6.82 | $6.82 | 18,700 | — | — |
| 2025-02-19 | $7.00 | $7.00 | 12,400 | — | — |
| 2025-02-18 | $7.26 | $7.26 | 10,400 | — | — |
| 2025-02-14 | $7.15 | $7.15 | 27,200 | — | — |
| 2025-02-13 | $7.18 | $7.18 | 6,300 | — | — |
| 2025-02-12 | $7.06 | $7.06 | 9,000 | — | — |
| 2025-02-11 | $7.09 | $7.09 | 27,000 | — | — |
| 2025-02-10 | $7.11 | $7.11 | 28,700 | — | — |
| 2025-02-07 | $6.91 | $6.91 | 5,600 | — | — |
| 2025-02-06 | $7.35 | $7.35 | 13,700 | — | — |
| 2025-02-05 | $7.00 | $7.00 | 9,700 | — | — |
| 2025-02-04 | $6.90 | $6.90 | 27,200 | — | — |
| 2025-02-03 | $6.62 | $6.62 | 39,300 | — | — |
| 2025-01-31 | $6.87 | $6.87 | 21,000 | — | — |
| 2025-01-30 | $7.00 | $7.00 | 39,700 | — | — |
| 2025-01-29 | $6.87 | $6.87 | 129,000 | — | — |
| 2025-01-28 | $7.25 | $7.25 | 13,900 | — | — |
| 2025-01-27 | $7.30 | $7.30 | 33,000 | — | — |
| 2025-01-24 | $8.03 | $8.03 | 14,800 | — | — |
| 2025-01-23 | $8.47 | $8.47 | 8,600 | — | — |
| 2025-01-22 | $8.42 | $8.42 | 32,800 | — | — |
| 2025-01-21 | $7.95 | $7.95 | 32,700 | — | — |
| 2025-01-17 | $7.50 | $7.50 | 21,900 | — | — |
| 2025-01-16 | $7.20 | $7.20 | 29,800 | — | — |
| 2025-01-15 | $7.04 | $7.04 | 53,500 | — | — |
| 2025-01-14 | $6.29 | $6.29 | 63,000 | — | — |
| 2025-01-13 | $6.00 | $6.00 | 48,800 | — | — |
| 2025-01-10 | $6.46 | $6.46 | 16,800 | — | — |
| 2025-01-08 | $6.40 | $6.40 | 38,400 | — | — |
| 2025-01-07 | $6.61 | $6.61 | 48,300 | — | — |
| 2025-01-06 | $6.76 | $6.76 | 25,100 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 17,700 | — | — |
| 2025-01-02 | $6.82 | $6.82 | 17,600 | — | — |