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
- 2023-08-28 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 | $2.55 | $2.55 | 125,500 | — | — |
| 2025-12-30 | $2.56 | $2.56 | 104,700 | — | — |
| 2025-12-29 | $2.76 | $2.76 | 85,300 | — | — |
| 2025-12-26 | $2.81 | $2.81 | 71,000 | — | — |
| 2025-12-24 | $2.73 | $2.73 | 68,300 | — | — |
| 2025-12-23 | $2.61 | $2.61 | 105,400 | — | — |
| 2025-12-22 | $2.58 | $2.58 | 138,600 | — | — |
| 2025-12-19 | $2.60 | $2.60 | 198,300 | — | — |
| 2025-12-18 | $2.75 | $2.75 | 58,200 | — | — |
| 2025-12-17 | $2.86 | $2.86 | 100,000 | — | — |
| 2025-12-16 | $3.19 | $3.19 | 96,200 | — | — |
| 2025-12-15 | $3.15 | $3.15 | 80,400 | — | — |
| 2025-12-12 | $3.27 | $3.27 | 143,600 | — | — |
| 2025-12-11 | $3.01 | $3.01 | 79,900 | — | — |
| 2025-12-10 | $2.81 | $2.81 | 60,600 | — | — |
| 2025-12-09 | $2.84 | $2.84 | 66,000 | — | — |
| 2025-12-08 | $2.65 | $2.65 | 43,200 | — | — |
| 2025-12-05 | $2.56 | $2.56 | 118,900 | — | — |
| 2025-12-04 | $2.54 | $2.54 | 79,800 | — | — |
| 2025-12-03 | $2.57 | $2.57 | 83,100 | — | — |
| 2025-12-02 | $2.81 | $2.81 | 59,100 | — | — |
| 2025-12-01 | $2.98 | $2.98 | 37,000 | — | — |
| 2025-11-28 | $3.12 | $3.12 | 42,200 | — | — |
| 2025-11-26 | $2.99 | $2.99 | 54,100 | — | — |
| 2025-11-25 | $3.07 | $3.07 | 48,100 | — | — |
| 2025-11-24 | $3.06 | $3.06 | 44,500 | — | — |
| 2025-11-21 | $3.06 | $3.06 | 58,600 | — | — |
| 2025-11-20 | $2.94 | $2.94 | 45,600 | — | — |
| 2025-11-19 | $2.98 | $2.98 | 89,300 | — | — |
| 2025-11-18 | $2.93 | $2.93 | 53,000 | — | — |
| 2025-11-17 | $2.99 | $2.99 | 49,400 | — | — |
| 2025-11-14 | $3.26 | $3.26 | 26,200 | — | — |
| 2025-11-13 | $3.30 | $3.30 | 22,800 | — | — |
| 2025-11-12 | $3.35 | $3.35 | 39,600 | — | — |
| 2025-11-11 | $3.26 | $3.26 | 62,000 | — | — |
| 2025-11-10 | $3.27 | $3.27 | 70,300 | — | — |
| 2025-11-07 | $3.36 | $3.36 | 27,000 | — | — |
| 2025-11-06 | $3.26 | $3.26 | 59,300 | — | — |
| 2025-11-05 | $3.43 | $3.43 | 82,000 | — | — |
| 2025-11-04 | $3.40 | $3.40 | 25,400 | — | — |
| 2025-11-03 | $3.42 | $3.42 | 37,500 | — | — |
| 2025-10-31 | $3.42 | $3.42 | 38,400 | — | — |
| 2025-10-30 | $3.34 | $3.34 | 72,700 | — | — |
| 2025-10-29 | $3.50 | $3.50 | 87,500 | — | — |
| 2025-10-28 | $3.61 | $3.61 | 161,300 | — | — |
| 2025-10-27 | $3.73 | $3.73 | 45,900 | — | — |
| 2025-10-24 | $3.70 | $3.70 | 74,000 | — | — |
| 2025-10-23 | $3.63 | $3.63 | 53,200 | — | — |
| 2025-10-22 | $3.60 | $3.60 | 70,700 | — | — |
| 2025-10-21 | $3.49 | $3.49 | 49,800 | — | — |
| 2025-10-20 | $3.38 | $3.38 | 47,800 | — | — |
| 2025-10-17 | $3.36 | $3.36 | 76,400 | — | — |
| 2025-10-16 | $3.22 | $3.22 | 90,000 | — | — |
| 2025-10-15 | $3.36 | $3.36 | 81,300 | — | — |
| 2025-10-14 | $3.40 | $3.40 | 60,200 | — | — |
| 2025-10-13 | $3.26 | $3.26 | 75,800 | — | — |
| 2025-10-10 | $3.20 | $3.20 | 78,400 | — | — |
| 2025-10-09 | $3.36 | $3.36 | 55,900 | — | — |
| 2025-10-08 | $3.42 | $3.42 | 43,900 | — | — |
| 2025-10-07 | $3.44 | $3.44 | 59,400 | — | — |
| 2025-10-06 | $3.34 | $3.34 | 49,300 | — | — |
| 2025-10-03 | $3.36 | $3.36 | 67,800 | — | — |
| 2025-10-02 | $3.36 | $3.36 | 54,500 | — | — |
| 2025-10-01 | $3.32 | $3.32 | 63,800 | — | — |
| 2025-09-30 | $3.52 | $3.52 | 60,000 | — | — |
| 2025-09-29 | $3.41 | $3.41 | 68,600 | — | — |
| 2025-09-26 | $3.44 | $3.44 | 77,500 | — | — |
| 2025-09-25 | $3.40 | $3.40 | 30,500 | — | — |
| 2025-09-24 | $3.71 | $3.71 | 51,900 | — | — |
| 2025-09-23 | $3.65 | $3.65 | 62,500 | — | — |
| 2025-09-22 | $3.58 | $3.58 | 60,500 | — | — |
| 2025-09-19 | $3.29 | $3.29 | 715,000 | — | — |
| 2025-09-18 | $3.14 | $3.14 | 177,600 | — | — |
| 2025-09-17 | $3.61 | $3.61 | 100,900 | — | — |
| 2025-09-16 | $3.31 | $3.31 | 80,200 | — | — |
| 2025-09-15 | $3.29 | $3.29 | 94,600 | — | — |
| 2025-09-12 | $3.42 | $3.42 | 45,000 | — | — |
| 2025-09-11 | $3.64 | $3.64 | 42,400 | — | — |
| 2025-09-10 | $3.58 | $3.58 | 45,800 | — | — |
| 2025-09-09 | $3.64 | $3.64 | 7,500 | — | — |
| 2025-09-08 | $3.61 | $3.61 | 56,600 | — | — |
| 2025-09-05 | $4.00 | $4.00 | 10,200 | — | — |
| 2025-09-04 | $4.06 | $4.06 | 10,900 | — | — |
| 2025-09-03 | $3.89 | $3.89 | 14,300 | — | — |
| 2025-09-02 | $3.97 | $3.97 | 38,300 | — | — |
| 2025-08-29 | $3.89 | $3.89 | 24,400 | — | — |
| 2025-08-28 | $3.84 | $3.84 | 12,800 | — | — |
| 2025-08-27 | $3.81 | $3.81 | 30,300 | — | — |
| 2025-08-26 | $3.95 | $3.95 | 20,000 | — | — |
| 2025-08-25 | $3.78 | $3.78 | 29,800 | — | — |
| 2025-08-22 | $4.05 | $4.05 | 48,200 | — | — |
| 2025-08-21 | $3.72 | $3.72 | 9,100 | — | — |
| 2025-08-20 | $3.83 | $3.83 | 27,000 | — | — |
| 2025-08-19 | $3.68 | $3.68 | 18,900 | — | — |
| 2025-08-18 | $3.59 | $3.59 | 33,900 | — | — |
| 2025-08-15 | $3.53 | $3.53 | 44,100 | — | — |
| 2025-08-14 | $3.59 | $3.59 | 65,000 | — | — |
| 2025-08-13 | $3.73 | $3.73 | 36,900 | — | — |
| 2025-08-12 | $3.77 | $3.77 | 39,600 | — | — |
| 2025-08-11 | $3.81 | $3.81 | 32,200 | — | — |
| 2025-08-08 | $3.65 | $3.65 | 26,900 | — | — |
| 2025-08-07 | $3.70 | $3.70 | 21,500 | — | — |
| 2025-08-06 | $3.71 | $3.71 | 20,300 | — | — |
| 2025-08-05 | $3.78 | $3.78 | 23,700 | — | — |
| 2025-08-04 | $3.77 | $3.77 | 20,100 | — | — |
| 2025-08-01 | $3.59 | $3.59 | 32,800 | — | — |
| 2025-07-31 | $3.68 | $3.68 | 43,700 | — | — |
| 2025-07-30 | $3.72 | $3.72 | 23,000 | — | — |
| 2025-07-29 | $3.78 | $3.78 | 24,800 | — | — |
| 2025-07-28 | $3.82 | $3.82 | 38,500 | — | — |
| 2025-07-25 | $3.85 | $3.85 | 27,200 | — | — |
| 2025-07-24 | $3.78 | $3.78 | 21,800 | — | — |
| 2025-07-23 | $3.88 | $3.88 | 37,300 | — | — |
| 2025-07-22 | $3.73 | $3.73 | 40,700 | — | — |
| 2025-07-21 | $3.85 | $3.85 | 46,700 | — | — |
| 2025-07-18 | $3.69 | $3.69 | 38,400 | — | — |
| 2025-07-17 | $3.84 | $3.84 | 55,000 | — | — |
| 2025-07-16 | $3.78 | $3.78 | 61,800 | — | — |
| 2025-07-15 | $3.98 | $3.98 | 38,900 | — | — |
| 2025-07-14 | $4.02 | $4.02 | 33,600 | — | — |
| 2025-07-11 | $4.19 | $4.19 | 27,100 | — | — |
| 2025-07-10 | $4.31 | $4.31 | 34,300 | — | — |
| 2025-07-09 | $4.35 | $4.35 | 40,500 | — | — |
| 2025-07-08 | $4.47 | $4.47 | 46,300 | — | — |
| 2025-07-07 | $4.52 | $4.52 | 35,700 | — | — |
| 2025-07-03 | $4.59 | $4.59 | 15,400 | — | — |
| 2025-07-02 | $4.55 | $4.55 | 48,600 | — | — |
| 2025-07-01 | $4.50 | $4.50 | 82,000 | — | — |
| 2025-06-30 | $4.53 | $4.53 | 84,600 | — | — |
| 2025-06-27 | $4.27 | $4.27 | 1,556,000 | — | — |
| 2025-06-26 | $4.19 | $4.19 | 101,800 | — | — |
| 2025-06-25 | $4.11 | $4.11 | 34,000 | — | — |
| 2025-06-24 | $4.09 | $4.09 | 39,100 | — | — |
| 2025-06-23 | $4.09 | $4.09 | 34,300 | — | — |
| 2025-06-20 | $4.03 | $4.03 | 59,500 | — | — |
| 2025-06-18 | $4.11 | $4.11 | 32,300 | — | — |
| 2025-06-17 | $4.06 | $4.06 | 21,100 | — | — |
| 2025-06-16 | $3.96 | $3.96 | 27,400 | — | — |
| 2025-06-13 | $3.82 | $3.82 | 23,000 | — | — |
| 2025-06-12 | $3.83 | $3.83 | 31,800 | — | — |
| 2025-06-11 | $4.08 | $4.08 | 35,400 | — | — |
| 2025-06-10 | $3.91 | $3.91 | 28,100 | — | — |
| 2025-06-09 | $3.87 | $3.87 | 20,400 | — | — |
| 2025-06-06 | $3.84 | $3.84 | 23,800 | — | — |
| 2025-06-05 | $3.83 | $3.83 | 26,200 | — | — |
| 2025-06-04 | $3.78 | $3.78 | 20,300 | — | — |
| 2025-06-03 | $3.74 | $3.74 | 30,700 | — | — |
| 2025-06-02 | $4.05 | $4.05 | 19,500 | — | — |
| 2025-05-30 | $3.93 | $3.93 | 16,500 | — | — |
| 2025-05-29 | $4.02 | $4.02 | 25,100 | — | — |
| 2025-05-28 | $4.12 | $4.12 | 17,900 | — | — |
| 2025-05-27 | $3.90 | $3.90 | 23,500 | — | — |
| 2025-05-23 | $3.88 | $3.88 | 25,000 | — | — |
| 2025-05-22 | $3.91 | $3.91 | 25,500 | — | — |
| 2025-05-21 | $3.97 | $3.97 | 10,500 | — | — |
| 2025-05-20 | $4.02 | $4.02 | 19,200 | — | — |
| 2025-05-19 | $3.84 | $3.84 | 21,900 | — | — |
| 2025-05-16 | $3.76 | $3.76 | 28,000 | — | — |
| 2025-05-15 | $3.67 | $3.67 | 44,000 | — | — |
| 2025-05-14 | $3.80 | $3.80 | 26,000 | — | — |
| 2025-05-13 | $3.82 | $3.82 | 22,400 | — | — |
| 2025-05-12 | $4.02 | $4.02 | 20,000 | — | — |
| 2025-05-09 | $4.09 | $4.09 | 23,900 | — | — |
| 2025-05-08 | $4.06 | $4.06 | 23,900 | — | — |
| 2025-05-07 | $4.12 | $4.12 | 18,600 | — | — |
| 2025-05-06 | $4.15 | $4.15 | 18,500 | — | — |
| 2025-05-05 | $3.99 | $3.99 | 17,400 | — | — |
| 2025-05-02 | $4.00 | $4.00 | 18,800 | — | — |
| 2025-05-01 | $3.77 | $3.77 | 11,400 | — | — |
| 2025-04-30 | $3.75 | $3.75 | 26,700 | — | — |
| 2025-04-29 | $4.12 | $4.12 | 20,600 | — | — |
| 2025-04-28 | $4.15 | $4.15 | 9,100 | — | — |
| 2025-04-25 | $4.25 | $4.25 | 10,800 | — | — |
| 2025-04-24 | $4.27 | $4.27 | 36,200 | — | — |
| 2025-04-23 | $4.21 | $4.21 | 23,900 | — | — |
| 2025-04-22 | $4.15 | $4.15 | 22,900 | — | — |
| 2025-04-21 | $4.03 | $4.03 | 8,300 | — | — |
| 2025-04-17 | $4.06 | $4.06 | 20,800 | — | — |
| 2025-04-16 | $4.02 | $4.02 | 28,500 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 13,100 | — | — |
| 2025-04-14 | $4.00 | $4.00 | 25,700 | — | — |
| 2025-04-11 | $3.95 | $3.95 | 28,800 | — | — |
| 2025-04-10 | $3.96 | $3.96 | 51,400 | — | — |
| 2025-04-09 | $4.30 | $4.30 | 56,300 | — | — |
| 2025-04-08 | $4.16 | $4.16 | 34,500 | — | — |
| 2025-04-07 | $4.18 | $4.18 | 35,700 | — | — |
| 2025-04-04 | $4.14 | $4.14 | 83,200 | — | — |
| 2025-04-03 | $4.34 | $4.34 | 10,300 | — | — |
| 2025-04-02 | $4.40 | $4.40 | 66,700 | — | — |
| 2025-04-01 | $4.31 | $4.31 | 18,400 | — | — |
| 2025-03-31 | $4.17 | $4.17 | 22,100 | — | — |
| 2025-03-28 | $4.34 | $4.34 | 52,100 | — | — |
| 2025-03-27 | $4.32 | $4.32 | 52,100 | — | — |
| 2025-03-26 | $4.28 | $4.28 | 36,100 | — | — |
| 2025-03-25 | $4.24 | $4.24 | 11,500 | — | — |
| 2025-03-24 | $4.15 | $4.15 | 16,300 | — | — |
| 2025-03-21 | $4.10 | $4.10 | 31,300 | — | — |
| 2025-03-20 | $4.09 | $4.09 | 49,100 | — | — |
| 2025-03-19 | $3.77 | $3.77 | 17,900 | — | — |
| 2025-03-18 | $3.60 | $3.60 | 46,300 | — | — |
| 2025-03-17 | $3.86 | $3.86 | 23,100 | — | — |
| 2025-03-14 | $3.82 | $3.82 | 51,800 | — | — |
| 2025-03-13 | $3.95 | $3.95 | 28,600 | — | — |
| 2025-03-12 | $3.80 | $3.80 | 55,000 | — | — |
| 2025-03-11 | $3.75 | $3.75 | 53,300 | — | — |
| 2025-03-10 | $3.40 | $3.40 | 20,700 | — | — |
| 2025-03-07 | $3.58 | $3.58 | 28,000 | — | — |
| 2025-03-06 | $3.47 | $3.47 | 17,400 | — | — |
| 2025-03-05 | $3.46 | $3.46 | 84,800 | — | — |
| 2025-03-04 | $3.41 | $3.41 | 30,800 | — | — |
| 2025-03-03 | $3.49 | $3.49 | 18,100 | — | — |
| 2025-02-28 | $3.66 | $3.66 | 19,500 | — | — |
| 2025-02-27 | $3.68 | $3.68 | 9,600 | — | — |
| 2025-02-26 | $3.60 | $3.60 | 36,300 | — | — |
| 2025-02-25 | $3.57 | $3.57 | 135,200 | — | — |
| 2025-02-24 | $2.90 | $2.90 | 107,600 | — | — |
| 2025-02-21 | $3.07 | $3.07 | 79,800 | — | — |
| 2025-02-20 | $3.27 | $3.27 | 35,600 | — | — |
| 2025-02-19 | $3.49 | $3.49 | 28,100 | — | — |
| 2025-02-18 | $3.52 | $3.52 | 48,500 | — | — |
| 2025-02-14 | $3.84 | $3.84 | 18,000 | — | — |
| 2025-02-13 | $3.73 | $3.73 | 23,300 | — | — |
| 2025-02-12 | $3.67 | $3.67 | 16,800 | — | — |
| 2025-02-11 | $3.66 | $3.66 | 15,000 | — | — |
| 2025-02-10 | $3.85 | $3.85 | 28,500 | — | — |
| 2025-02-07 | $3.68 | $3.68 | 16,800 | — | — |
| 2025-02-06 | $3.76 | $3.76 | 8,700 | — | — |
| 2025-02-05 | $3.99 | $3.99 | 20,300 | — | — |
| 2025-02-04 | $3.93 | $3.93 | 21,300 | — | — |
| 2025-02-03 | $4.04 | $4.04 | 49,700 | — | — |
| 2025-01-31 | $4.21 | $4.21 | 23,500 | — | — |
| 2025-01-30 | $4.49 | $4.49 | 66,900 | — | — |
| 2025-01-29 | $4.26 | $4.26 | 65,700 | — | — |
| 2025-01-28 | $4.43 | $4.43 | 28,900 | — | — |
| 2025-01-27 | $4.38 | $4.38 | 20,200 | — | — |
| 2025-01-24 | $4.42 | $4.42 | 62,300 | — | — |
| 2025-01-23 | $3.90 | $3.90 | 37,100 | — | — |
| 2025-01-22 | $3.91 | $3.91 | 27,100 | — | — |
| 2025-01-21 | $3.91 | $3.91 | 57,300 | — | — |
| 2025-01-17 | $3.93 | $3.93 | 44,600 | — | — |
| 2025-01-16 | $3.90 | $3.90 | 45,500 | — | — |
| 2025-01-15 | $3.70 | $3.70 | 34,700 | — | — |
| 2025-01-14 | $3.55 | $3.55 | 40,900 | — | — |
| 2025-01-13 | $3.55 | $3.55 | 43,300 | — | — |
| 2025-01-10 | $3.93 | $3.93 | 65,300 | — | — |
| 2025-01-08 | $4.06 | $4.06 | 30,100 | — | — |
| 2025-01-07 | $4.20 | $4.20 | 24,000 | — | — |
| 2025-01-06 | $4.23 | $4.23 | 56,300 | — | — |
| 2025-01-03 | $4.18 | $4.18 | 60,600 | — | — |
| 2025-01-02 | $4.03 | $4.03 | 98,300 | — | — |