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
- 2021-04-27 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 | $4.64 | $4.64 | 73,900 | — | — |
| 2025-12-30 | $4.61 | $4.61 | 81,700 | — | — |
| 2025-12-29 | $4.67 | $4.67 | 67,300 | — | — |
| 2025-12-26 | $4.70 | $4.70 | 45,100 | — | — |
| 2025-12-24 | $4.78 | $4.78 | 47,700 | — | — |
| 2025-12-23 | $4.68 | $4.68 | 76,300 | — | — |
| 2025-12-22 | $4.64 | $4.64 | 96,800 | — | — |
| 2025-12-19 | $4.88 | $4.88 | 184,500 | — | — |
| 2025-12-18 | $4.90 | $4.90 | 125,100 | — | — |
| 2025-12-17 | $4.80 | $4.80 | 106,400 | — | — |
| 2025-12-16 | $5.05 | $5.05 | 98,600 | — | — |
| 2025-12-15 | $5.11 | $5.11 | 93,500 | — | — |
| 2025-12-12 | $5.14 | $5.14 | 137,100 | — | — |
| 2025-12-11 | $5.19 | $5.19 | 373,300 | — | — |
| 2025-12-10 | $5.16 | $5.16 | 401,700 | — | — |
| 2025-12-09 | $4.66 | $4.66 | 611,100 | — | — |
| 2025-12-08 | $4.44 | $4.44 | 93,600 | — | — |
| 2025-12-05 | $4.54 | $4.54 | 138,300 | — | — |
| 2025-12-04 | $4.34 | $4.34 | 226,000 | — | — |
| 2025-12-03 | $4.00 | $4.00 | 138,300 | — | — |
| 2025-12-02 | $3.99 | $3.99 | 158,900 | — | — |
| 2025-12-01 | $3.90 | $3.90 | 78,500 | — | — |
| 2025-11-28 | $4.04 | $4.04 | 103,300 | — | — |
| 2025-11-26 | $4.00 | $4.00 | 97,900 | — | — |
| 2025-11-25 | $4.00 | $4.00 | 76,700 | — | — |
| 2025-11-24 | $4.00 | $4.00 | 133,300 | — | — |
| 2025-11-21 | $4.10 | $4.10 | 152,800 | — | — |
| 2025-11-20 | $3.93 | $3.92 | 51,400 | — | — |
| 2025-11-19 | $3.83 | $3.83 | 68,200 | — | — |
| 2025-11-18 | $3.82 | $3.82 | 89,700 | — | — |
| 2025-11-17 | $3.97 | $3.97 | 64,500 | — | — |
| 2025-11-14 | $3.89 | $3.89 | 45,300 | — | — |
| 2025-11-13 | $3.88 | $3.88 | 101,600 | — | — |
| 2025-11-12 | $4.07 | $4.07 | 55,100 | — | — |
| 2025-11-11 | $4.11 | $4.11 | 44,600 | — | — |
| 2025-11-10 | $4.27 | $4.27 | 180,700 | — | — |
| 2025-11-07 | $4.07 | $4.07 | 62,900 | — | — |
| 2025-11-06 | $3.91 | $3.91 | 28,100 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 82,300 | — | — |
| 2025-11-04 | $3.90 | $3.90 | 44,000 | — | — |
| 2025-11-03 | $3.95 | $3.95 | 81,400 | — | — |
| 2025-10-31 | $3.94 | $3.94 | 74,700 | — | — |
| 2025-10-30 | $3.85 | $3.85 | 39,200 | — | — |
| 2025-10-29 | $3.89 | $3.89 | 115,300 | — | — |
| 2025-10-28 | $3.97 | $3.97 | 109,600 | — | — |
| 2025-10-27 | $3.76 | $3.76 | 90,400 | — | — |
| 2025-10-24 | $3.83 | $3.83 | 73,600 | — | — |
| 2025-10-23 | $3.77 | $3.77 | 101,200 | — | — |
| 2025-10-22 | $3.87 | $3.87 | 76,400 | — | — |
| 2025-10-21 | $3.88 | $3.88 | 71,100 | — | — |
| 2025-10-20 | $3.85 | $3.85 | 60,500 | — | — |
| 2025-10-17 | $3.72 | $3.72 | 140,200 | — | — |
| 2025-10-16 | $3.67 | $3.67 | 65,000 | — | — |
| 2025-10-15 | $3.70 | $3.70 | 55,000 | — | — |
| 2025-10-14 | $3.76 | $3.76 | 95,200 | — | — |
| 2025-10-13 | $3.69 | $3.69 | 77,800 | — | — |
| 2025-10-10 | $3.59 | $3.59 | 321,900 | — | — |
| 2025-10-09 | $3.55 | $3.55 | 34,600 | — | — |
| 2025-10-08 | $3.60 | $3.60 | 41,300 | — | — |
| 2025-10-07 | $3.55 | $3.55 | 68,600 | — | — |
| 2025-10-06 | $3.57 | $3.57 | 89,900 | — | — |
| 2025-10-03 | $3.66 | $3.66 | 218,000 | — | — |
| 2025-10-02 | $3.46 | $3.46 | 99,100 | — | — |
| 2025-10-01 | $3.42 | $3.42 | 119,300 | — | — |
| 2025-09-30 | $3.56 | $3.56 | 74,700 | — | — |
| 2025-09-29 | $3.57 | $3.57 | 107,900 | — | — |
| 2025-09-26 | $3.68 | $3.68 | 64,000 | — | — |
| 2025-09-25 | $3.69 | $3.69 | 57,700 | — | — |
| 2025-09-24 | $3.71 | $3.71 | 56,700 | — | — |
| 2025-09-23 | $3.78 | $3.78 | 74,900 | — | — |
| 2025-09-22 | $3.81 | $3.81 | 129,600 | — | — |
| 2025-09-19 | $3.88 | $3.88 | 1,425,900 | — | — |
| 2025-09-18 | $3.92 | $3.92 | 132,600 | — | — |
| 2025-09-17 | $3.68 | $3.68 | 138,900 | — | — |
| 2025-09-16 | $3.72 | $3.72 | 112,000 | — | — |
| 2025-09-15 | $3.70 | $3.70 | 245,400 | — | — |
| 2025-09-12 | $3.82 | $3.82 | 96,100 | — | — |
| 2025-09-11 | $3.88 | $3.88 | 121,400 | — | — |
| 2025-09-10 | $3.93 | $3.93 | 164,600 | — | — |
| 2025-09-09 | $4.07 | $4.07 | 65,800 | — | — |
| 2025-09-08 | $4.06 | $4.06 | 229,100 | — | — |
| 2025-09-05 | $4.14 | $4.14 | 62,900 | — | — |
| 2025-09-04 | $4.25 | $4.25 | 86,100 | — | — |
| 2025-09-03 | $4.28 | $4.28 | 71,800 | — | — |
| 2025-09-02 | $4.26 | $4.26 | 107,500 | — | — |
| 2025-08-29 | $4.33 | $4.33 | 163,800 | — | — |
| 2025-08-28 | $4.39 | $4.39 | 56,900 | — | — |
| 2025-08-27 | $4.32 | $4.32 | 99,800 | — | — |
| 2025-08-26 | $4.38 | $4.38 | 76,900 | — | — |
| 2025-08-25 | $4.22 | $4.22 | 107,800 | — | — |
| 2025-08-22 | $4.34 | $4.34 | 126,100 | — | — |
| 2025-08-21 | $4.12 | $4.12 | 92,700 | — | — |
| 2025-08-20 | $4.17 | $4.17 | 151,200 | — | — |
| 2025-08-19 | $4.23 | $4.23 | 63,800 | — | — |
| 2025-08-18 | $4.30 | $4.30 | 62,200 | — | — |
| 2025-08-15 | $4.30 | $4.30 | 93,100 | — | — |
| 2025-08-14 | $4.32 | $4.32 | 115,500 | — | — |
| 2025-08-13 | $4.38 | $4.38 | 117,400 | — | — |
| 2025-08-12 | $4.42 | $4.42 | 174,600 | — | — |
| 2025-08-11 | $4.49 | $4.49 | 132,300 | — | — |
| 2025-08-08 | $4.56 | $4.56 | 108,100 | — | — |
| 2025-08-07 | $4.60 | $4.60 | 97,800 | — | — |
| 2025-08-06 | $4.60 | $4.60 | 275,900 | — | — |
| 2025-08-05 | $4.84 | $4.84 | 715,100 | — | — |
| 2025-08-04 | $4.10 | $4.10 | 80,000 | — | — |
| 2025-08-01 | $3.90 | $3.90 | 82,200 | — | — |
| 2025-07-31 | $4.09 | $4.09 | 62,600 | — | — |
| 2025-07-30 | $4.13 | $4.13 | 253,400 | — | — |
| 2025-07-29 | $4.12 | $4.12 | 166,500 | — | — |
| 2025-07-28 | $4.28 | $4.28 | 78,200 | — | — |
| 2025-07-25 | $4.38 | $4.38 | 57,300 | — | — |
| 2025-07-24 | $4.38 | $4.38 | 69,700 | — | — |
| 2025-07-23 | $4.39 | $4.39 | 131,400 | — | — |
| 2025-07-22 | $4.43 | $4.43 | 166,300 | — | — |
| 2025-07-21 | $4.40 | $4.40 | 104,200 | — | — |
| 2025-07-18 | $4.41 | $4.41 | 163,900 | — | — |
| 2025-07-17 | $4.52 | $4.52 | 146,100 | — | — |
| 2025-07-16 | $4.32 | $4.32 | 68,600 | — | — |
| 2025-07-15 | $4.09 | $4.09 | 143,800 | — | — |
| 2025-07-14 | $4.09 | $4.09 | 63,600 | — | — |
| 2025-07-11 | $4.07 | $4.07 | 157,100 | — | — |
| 2025-07-10 | $4.08 | $4.08 | 93,500 | — | — |
| 2025-07-09 | $4.11 | $4.11 | 64,800 | — | — |
| 2025-07-08 | $4.07 | $4.07 | 114,300 | — | — |
| 2025-07-07 | $4.10 | $4.10 | 164,000 | — | — |
| 2025-07-03 | $4.14 | $4.14 | 160,800 | — | — |
| 2025-07-02 | $4.13 | $4.13 | 129,900 | — | — |
| 2025-07-01 | $4.03 | $4.03 | 103,900 | — | — |
| 2025-06-30 | $4.15 | $4.15 | 154,700 | — | — |
| 2025-06-27 | $4.16 | $4.16 | 932,100 | — | — |
| 2025-06-26 | $4.15 | $4.15 | 135,000 | — | — |
| 2025-06-25 | $4.08 | $4.08 | 222,200 | — | — |
| 2025-06-24 | $4.07 | $4.07 | 128,800 | — | — |
| 2025-06-23 | $4.07 | $4.07 | 158,300 | — | — |
| 2025-06-20 | $4.09 | $4.09 | 389,700 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 109,100 | — | — |
| 2025-06-17 | $3.95 | $3.95 | 170,900 | — | — |
| 2025-06-16 | $4.13 | $4.13 | 116,800 | — | — |
| 2025-06-13 | $3.92 | $3.92 | 124,900 | — | — |
| 2025-06-12 | $3.93 | $3.93 | 59,700 | — | — |
| 2025-06-11 | $3.87 | $3.87 | 165,100 | — | — |
| 2025-06-10 | $3.88 | $3.88 | 115,400 | — | — |
| 2025-06-09 | $3.73 | $3.73 | 150,100 | — | — |
| 2025-06-06 | $3.64 | $3.64 | 235,900 | — | — |
| 2025-06-05 | $3.65 | $3.65 | 118,600 | — | — |
| 2025-06-04 | $3.61 | $3.61 | 210,300 | — | — |
| 2025-06-03 | $3.51 | $3.51 | 1,757,000 | — | — |
| 2025-06-02 | $3.42 | $3.42 | 96,500 | — | — |
| 2025-05-30 | $3.32 | $3.32 | 127,000 | — | — |
| 2025-05-29 | $3.35 | $3.35 | 47,200 | — | — |
| 2025-05-28 | $3.37 | $3.37 | 78,600 | — | — |
| 2025-05-27 | $3.36 | $3.36 | 47,000 | — | — |
| 2025-05-23 | $3.18 | $3.18 | 49,900 | — | — |
| 2025-05-22 | $3.19 | $3.19 | 55,200 | — | — |
| 2025-05-21 | $3.24 | $3.24 | 109,900 | — | — |
| 2025-05-20 | $3.27 | $3.27 | 25,600 | — | — |
| 2025-05-19 | $3.36 | $3.36 | 65,200 | — | — |
| 2025-05-16 | $3.44 | $3.44 | 132,500 | — | — |
| 2025-05-15 | $3.49 | $3.49 | 87,900 | — | — |
| 2025-05-14 | $3.32 | $3.32 | 68,600 | — | — |
| 2025-05-13 | $3.56 | $3.56 | 217,000 | — | — |
| 2025-05-12 | $3.44 | $3.44 | 43,500 | — | — |
| 2025-05-09 | $3.44 | $3.44 | 151,800 | — | — |
| 2025-05-08 | $3.29 | $3.29 | 72,100 | — | — |
| 2025-05-07 | $3.22 | $3.22 | 57,900 | — | — |
| 2025-05-06 | $3.14 | $3.14 | 33,200 | — | — |
| 2025-05-05 | $3.18 | $3.18 | 189,200 | — | — |
| 2025-05-02 | $3.20 | $3.20 | 37,400 | — | — |
| 2025-05-01 | $3.26 | $3.26 | 62,500 | — | — |
| 2025-04-30 | $3.43 | $3.43 | 65,800 | — | — |
| 2025-04-29 | $3.30 | $3.30 | 120,800 | — | — |
| 2025-04-28 | $3.29 | $3.29 | 52,700 | — | — |
| 2025-04-25 | $3.28 | $3.28 | 47,000 | — | — |
| 2025-04-24 | $3.31 | $3.31 | 50,300 | — | — |
| 2025-04-23 | $3.32 | $3.32 | 66,400 | — | — |
| 2025-04-22 | $3.36 | $3.36 | 47,200 | — | — |
| 2025-04-21 | $3.28 | $3.28 | 66,600 | — | — |
| 2025-04-17 | $3.26 | $3.26 | 67,300 | — | — |
| 2025-04-16 | $3.33 | $3.33 | 94,000 | — | — |
| 2025-04-15 | $3.31 | $3.31 | 104,100 | — | — |
| 2025-04-14 | $3.09 | $3.09 | 126,800 | — | — |
| 2025-04-11 | $3.00 | $3.00 | 103,400 | — | — |
| 2025-04-10 | $2.81 | $2.81 | 44,100 | — | — |
| 2025-04-09 | $2.98 | $2.98 | 138,000 | — | — |
| 2025-04-08 | $2.82 | $2.82 | 103,200 | — | — |
| 2025-04-07 | $2.88 | $2.88 | 123,700 | — | — |
| 2025-04-04 | $2.94 | $2.94 | 198,800 | — | — |
| 2025-04-03 | $2.89 | $2.89 | 106,900 | — | — |
| 2025-04-02 | $3.04 | $3.04 | 116,600 | — | — |
| 2025-04-01 | $3.16 | $3.16 | 155,800 | — | — |
| 2025-03-31 | $3.04 | $3.04 | 105,400 | — | — |
| 2025-03-28 | $3.04 | $3.04 | 119,700 | — | — |
| 2025-03-27 | $2.99 | $2.99 | 48,900 | — | — |
| 2025-03-26 | $2.98 | $2.98 | 80,200 | — | — |
| 2025-03-25 | $2.97 | $2.97 | 428,900 | — | — |
| 2025-03-24 | $2.89 | $2.89 | 84,700 | — | — |
| 2025-03-21 | $2.85 | $2.85 | 217,000 | — | — |
| 2025-03-20 | $2.90 | $2.90 | 112,800 | — | — |
| 2025-03-19 | $2.96 | $2.96 | 170,300 | — | — |
| 2025-03-18 | $2.95 | $2.95 | 210,400 | — | — |
| 2025-03-17 | $2.52 | $2.52 | 272,800 | — | — |
| 2025-03-14 | $2.66 | $2.66 | 312,600 | — | — |
| 2025-03-13 | $3.03 | $3.03 | 90,800 | — | — |
| 2025-03-12 | $3.11 | $3.11 | 100,200 | — | — |
| 2025-03-11 | $3.35 | $3.35 | 66,400 | — | — |
| 2025-03-10 | $3.35 | $3.35 | 86,700 | — | — |
| 2025-03-07 | $3.47 | $3.47 | 75,400 | — | — |
| 2025-03-06 | $3.45 | $3.45 | 85,100 | — | — |
| 2025-03-05 | $3.51 | $3.51 | 77,100 | — | — |
| 2025-03-04 | $3.53 | $3.53 | 146,600 | — | — |
| 2025-03-03 | $3.37 | $3.37 | 174,200 | — | — |
| 2025-02-28 | $3.46 | $3.46 | 109,200 | — | — |
| 2025-02-27 | $3.45 | $3.45 | 107,100 | — | — |
| 2025-02-26 | $3.49 | $3.49 | 71,200 | — | — |
| 2025-02-25 | $3.40 | $3.40 | 112,100 | — | — |
| 2025-02-24 | $3.41 | $3.41 | 111,200 | — | — |
| 2025-02-21 | $3.28 | $3.28 | 138,700 | — | — |
| 2025-02-20 | $3.29 | $3.29 | 125,200 | — | — |
| 2025-02-19 | $3.53 | $3.53 | 55,400 | — | — |
| 2025-02-18 | $3.49 | $3.49 | 82,500 | — | — |
| 2025-02-14 | $3.47 | $3.47 | 210,900 | — | — |
| 2025-02-13 | $3.28 | $3.28 | 118,100 | — | — |
| 2025-02-12 | $3.47 | $3.47 | 105,100 | — | — |
| 2025-02-11 | $3.58 | $3.58 | 117,200 | — | — |
| 2025-02-10 | $3.86 | $3.86 | 56,300 | — | — |
| 2025-02-07 | $3.81 | $3.81 | 88,400 | — | — |
| 2025-02-06 | $3.94 | $3.94 | 31,200 | — | — |
| 2025-02-05 | $4.00 | $4.00 | 70,800 | — | — |
| 2025-02-04 | $3.93 | $3.93 | 94,900 | — | — |
| 2025-02-03 | $3.78 | $3.78 | 91,800 | — | — |
| 2025-01-31 | $3.89 | $3.89 | 61,900 | — | — |
| 2025-01-30 | $3.92 | $3.92 | 108,500 | — | — |
| 2025-01-29 | $4.02 | $4.02 | 42,800 | — | — |
| 2025-01-28 | $4.11 | $4.11 | 43,900 | — | — |
| 2025-01-27 | $4.14 | $4.14 | 74,300 | — | — |
| 2025-01-24 | $4.11 | $4.11 | 45,300 | — | — |
| 2025-01-23 | $4.01 | $4.01 | 43,500 | — | — |
| 2025-01-22 | $3.94 | $3.94 | 79,100 | — | — |
| 2025-01-21 | $4.05 | $4.05 | 50,200 | — | — |
| 2025-01-17 | $4.09 | $4.09 | 135,900 | — | — |
| 2025-01-16 | $4.01 | $4.01 | 79,000 | — | — |
| 2025-01-15 | $4.14 | $4.14 | 38,900 | — | — |
| 2025-01-14 | $4.06 | $4.06 | 69,400 | — | — |
| 2025-01-13 | $4.13 | $4.13 | 56,000 | — | — |
| 2025-01-10 | $4.04 | $4.04 | 73,900 | — | — |
| 2025-01-08 | $4.19 | $4.19 | 113,700 | — | — |
| 2025-01-07 | $4.24 | $4.24 | 309,200 | — | — |
| 2025-01-06 | $4.22 | $4.22 | 53,000 | — | — |
| 2025-01-03 | $4.40 | $4.40 | 95,500 | — | — |
| 2025-01-02 | $4.39 | $4.39 | 74,100 | — | — |