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
- 2025-04-04 to 2026-08-28
- 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 | $3.58 | $3.58 | 5,300 | — | — |
| 2025-12-30 | $3.48 | $3.48 | 4,600 | — | — |
| 2025-12-29 | $3.34 | $3.34 | 6,100 | — | — |
| 2025-12-26 | $3.75 | $3.75 | 5,500 | — | — |
| 2025-12-24 | $3.67 | $3.67 | 22,500 | — | — |
| 2025-12-23 | $3.95 | $3.95 | 24,400 | — | — |
| 2025-12-22 | $3.57 | $3.57 | 9,800 | — | — |
| 2025-12-19 | $3.89 | $3.89 | 32,500 | — | — |
| 2025-12-18 | $3.40 | $3.40 | 400 | — | — |
| 2025-12-17 | $3.39 | $3.39 | 0 | — | — |
| 2025-12-16 | $3.39 | $3.39 | 1,900 | — | — |
| 2025-12-15 | $3.45 | $3.45 | 0 | — | — |
| 2025-12-12 | $3.45 | $3.45 | 0 | — | — |
| 2025-12-11 | $3.45 | $3.45 | 0 | — | — |
| 2025-12-10 | $3.45 | $3.45 | 0 | — | — |
| 2025-12-09 | $3.45 | $3.45 | 2,700 | — | — |
| 2025-12-08 | $3.48 | $3.48 | 1,600 | — | — |
| 2025-12-05 | $3.48 | $3.48 | 0 | — | — |
| 2025-12-04 | $3.48 | $3.48 | 1,900 | — | — |
| 2025-12-03 | $3.50 | $3.50 | 1,100 | — | — |
| 2025-12-02 | $3.50 | $3.50 | 0 | — | — |
| 2025-12-01 | $3.50 | $3.50 | 0 | — | — |
| 2025-11-28 | $3.50 | $3.50 | 0 | — | — |
| 2025-11-26 | $3.50 | $3.50 | 1,900 | — | — |
| 2025-11-25 | $3.53 | $3.53 | 600 | — | — |
| 2025-11-24 | $3.55 | $3.55 | 1,200 | — | — |
| 2025-11-21 | $3.52 | $3.52 | 1,300 | — | — |
| 2025-11-20 | $3.58 | $3.58 | 1,900 | — | — |
| 2025-11-19 | $3.54 | $3.54 | 800 | — | — |
| 2025-11-18 | $3.60 | $3.60 | 0 | — | — |
| 2025-11-17 | $3.60 | $3.60 | 1,900 | — | — |
| 2025-11-14 | $3.60 | $3.60 | 0 | — | — |
| 2025-11-13 | $3.60 | $3.60 | 600 | — | — |
| 2025-11-12 | $3.55 | $3.55 | 1,700 | — | — |
| 2025-11-11 | $3.60 | $3.60 | 0 | — | — |
| 2025-11-10 | $3.60 | $3.60 | 1,000 | — | — |
| 2025-11-07 | $3.55 | $3.55 | 9,300 | — | — |
| 2025-11-06 | $3.60 | $3.60 | 0 | — | — |
| 2025-11-05 | $3.60 | $3.60 | 0 | — | — |
| 2025-11-04 | $3.60 | $3.60 | 0 | — | — |
| 2025-11-03 | $3.60 | $3.60 | 700 | — | — |
| 2025-10-31 | $3.60 | $3.60 | 0 | — | — |
| 2025-10-30 | $3.60 | $3.60 | 2,500 | — | — |
| 2025-10-29 | $3.43 | $3.43 | 1,900 | — | — |
| 2025-10-28 | $3.58 | $3.58 | 200 | — | — |
| 2025-10-27 | $3.59 | $3.59 | 4,400 | — | — |
| 2025-10-24 | $3.60 | $3.60 | 6,200 | — | — |
| 2025-10-23 | $3.65 | $3.65 | 500 | — | — |
| 2025-10-22 | $3.65 | $3.65 | 10,000 | — | — |
| 2025-10-21 | $3.59 | $3.59 | 8,300 | — | — |
| 2025-10-20 | $3.60 | $3.60 | 600 | — | — |
| 2025-10-17 | $3.65 | $3.65 | 1,700 | — | — |
| 2025-10-16 | $3.65 | $3.65 | 1,000 | — | — |
| 2025-10-15 | $3.65 | $3.65 | 3,300 | — | — |
| 2025-10-14 | $3.66 | $3.66 | 3,100 | — | — |
| 2025-10-13 | $3.70 | $3.70 | 12,100 | — | — |
| 2025-10-10 | $3.71 | $3.71 | 3,900 | — | — |
| 2025-10-09 | $3.71 | $3.71 | 3,100 | — | — |
| 2025-10-08 | $3.80 | $3.80 | 5,100 | — | — |
| 2025-10-07 | $3.79 | $3.79 | 0 | — | — |
| 2025-10-06 | $3.79 | $3.79 | 2,200 | — | — |
| 2025-10-03 | $3.77 | $3.77 | 2,400 | — | — |
| 2025-10-02 | $3.80 | $3.80 | 4,000 | — | — |
| 2025-10-01 | $3.72 | $3.72 | 12,900 | — | — |
| 2025-09-30 | $3.64 | $3.64 | 18,600 | — | — |
| 2025-09-29 | $3.72 | $3.72 | 4,100 | — | — |
| 2025-09-26 | $3.51 | $3.51 | 10,200 | — | — |
| 2025-09-25 | $3.57 | $3.57 | 900 | — | — |
| 2025-09-24 | $3.53 | $3.53 | 2,400 | — | — |
| 2025-09-23 | $3.54 | $3.54 | 18,200 | — | — |
| 2025-09-22 | $3.74 | $3.74 | 14,600 | — | — |
| 2025-09-19 | $3.89 | $3.89 | 17,400 | — | — |
| 2025-09-18 | $3.89 | $3.89 | 8,600 | — | — |
| 2025-09-17 | $3.84 | $3.84 | 14,700 | — | — |
| 2025-09-16 | $3.79 | $3.79 | 10,500 | — | — |
| 2025-09-15 | $3.73 | $3.73 | 10,000 | — | — |
| 2025-09-12 | $4.08 | $4.08 | 4,900 | — | — |
| 2025-09-11 | $3.77 | $3.77 | 13,200 | — | — |
| 2025-09-10 | $3.79 | $3.79 | 25,400 | — | — |
| 2025-09-09 | $3.84 | $3.84 | 10,500 | — | — |
| 2025-09-08 | $3.87 | $3.87 | 16,700 | — | — |
| 2025-09-05 | $3.67 | $3.67 | 10,300 | — | — |
| 2025-09-04 | $3.87 | $3.87 | 11,600 | — | — |
| 2025-09-03 | $3.88 | $3.88 | 14,700 | — | — |
| 2025-09-02 | $3.90 | $3.90 | 9,300 | — | — |
| 2025-08-29 | $3.86 | $3.86 | 21,600 | — | — |
| 2025-08-28 | $3.59 | $3.58 | 11,000 | — | — |
| 2025-08-27 | $3.37 | $3.37 | 7,500 | — | — |
| 2025-08-26 | $3.38 | $3.38 | 17,000 | — | — |
| 2025-08-25 | $3.21 | $3.21 | 39,100 | — | — |
| 2025-08-22 | $2.78 | $2.78 | 18,100 | — | — |
| 2025-08-21 | $2.95 | $2.95 | 25,900 | — | — |
| 2025-08-20 | $2.73 | $2.73 | 15,600 | — | — |
| 2025-08-19 | $2.86 | $2.86 | 18,400 | — | — |
| 2025-08-18 | $2.87 | $2.87 | 18,100 | — | — |
| 2025-08-15 | $2.75 | $2.75 | 16,000 | — | — |
| 2025-08-14 | $2.68 | $2.68 | 36,800 | — | — |
| 2025-08-13 | $2.84 | $2.84 | 239,400 | — | — |
| 2025-08-12 | $2.78 | $2.78 | 14,500 | — | — |
| 2025-08-11 | $2.78 | $2.78 | 9,700 | — | — |
| 2025-08-08 | $2.72 | $2.72 | 27,400 | — | — |
| 2025-08-07 | $2.76 | $2.76 | 39,400 | — | — |
| 2025-08-06 | $2.83 | $2.83 | 25,100 | — | — |
| 2025-08-05 | $2.58 | $2.58 | 17,400 | — | — |
| 2025-08-04 | $2.53 | $2.53 | 26,500 | — | — |
| 2025-08-01 | $2.35 | $2.35 | 15,400 | — | — |
| 2025-07-31 | $2.64 | $2.64 | 35,100 | — | — |
| 2025-07-30 | $2.40 | $2.40 | 99,800 | — | — |
| 2025-07-29 | $2.02 | $2.02 | 51,900 | — | — |
| 2025-07-28 | $2.53 | $2.53 | 18,900 | — | — |
| 2025-07-25 | $2.49 | $2.49 | 31,300 | — | — |
| 2025-07-24 | $2.63 | $2.63 | 18,600 | — | — |
| 2025-07-23 | $2.56 | $2.56 | 62,700 | — | — |
| 2025-07-22 | $2.67 | $2.67 | 23,200 | — | — |
| 2025-07-21 | $2.80 | $2.80 | 49,700 | — | — |
| 2025-07-18 | $2.94 | $2.94 | 60,800 | — | — |
| 2025-07-17 | $3.11 | $3.11 | 24,400 | — | — |
| 2025-07-16 | $2.83 | $2.83 | 35,600 | — | — |
| 2025-07-15 | $3.05 | $3.05 | 37,000 | — | — |
| 2025-07-14 | $3.36 | $3.36 | 44,600 | — | — |
| 2025-07-11 | $3.36 | $3.36 | 52,400 | — | — |
| 2025-07-10 | $3.26 | $3.26 | 42,700 | — | — |
| 2025-07-09 | $3.35 | $3.35 | 37,100 | — | — |
| 2025-07-08 | $3.30 | $3.30 | 46,800 | — | — |
| 2025-07-07 | $3.55 | $3.55 | 18,900 | — | — |
| 2025-07-03 | $3.55 | $3.55 | 13,400 | — | — |
| 2025-07-02 | $3.38 | $3.38 | 23,000 | — | — |
| 2025-07-01 | $3.68 | $3.68 | 44,300 | — | — |
| 2025-06-30 | $3.16 | $3.16 | 48,700 | — | — |
| 2025-06-27 | $3.56 | $3.56 | 42,600 | — | — |
| 2025-06-26 | $3.60 | $3.60 | 21,600 | — | — |
| 2025-06-25 | $3.63 | $3.63 | 44,100 | — | — |
| 2025-06-24 | $3.78 | $3.78 | 27,000 | — | — |
| 2025-06-23 | $3.71 | $3.71 | 22,400 | — | — |
| 2025-06-20 | $3.79 | $3.79 | 2,800 | — | — |
| 2025-06-18 | $3.61 | $3.61 | 8,600 | — | — |
| 2025-06-17 | $3.58 | $3.58 | 37,100 | — | — |
| 2025-06-16 | $3.84 | $3.84 | 20,500 | — | — |
| 2025-06-13 | $3.86 | $3.86 | 29,600 | — | — |
| 2025-06-12 | $3.68 | $3.68 | 3,700 | — | — |
| 2025-06-11 | $3.80 | $3.80 | 25,000 | — | — |
| 2025-06-10 | $3.78 | $3.78 | 50,400 | — | — |
| 2025-06-09 | $3.81 | $3.81 | 49,900 | — | — |
| 2025-06-06 | $4.01 | $4.01 | 45,900 | — | — |
| 2025-06-05 | $4.06 | $4.06 | 60,600 | — | — |
| 2025-06-04 | $3.94 | $3.94 | 24,100 | — | — |
| 2025-06-03 | $4.01 | $4.01 | 37,100 | — | — |
| 2025-06-02 | $3.92 | $3.92 | 110,400 | — | — |
| 2025-05-30 | $4.33 | $4.33 | 146,900 | — | — |
| 2025-05-29 | $4.67 | $4.67 | 91,200 | — | — |
| 2025-05-28 | $4.71 | $4.71 | 129,200 | — | — |
| 2025-05-27 | $4.90 | $4.90 | 118,800 | — | — |
| 2025-05-23 | $5.05 | $5.05 | 184,200 | — | — |
| 2025-05-22 | $4.73 | $4.73 | 187,700 | — | — |
| 2025-05-21 | $4.82 | $4.82 | 143,900 | — | — |
| 2025-05-20 | $4.61 | $4.61 | 167,100 | — | — |
| 2025-05-19 | $4.75 | $4.75 | 148,100 | — | — |
| 2025-05-16 | $4.78 | $4.78 | 153,200 | — | — |
| 2025-05-15 | $4.81 | $4.81 | 180,600 | — | — |
| 2025-05-14 | $4.64 | $4.64 | 148,700 | — | — |
| 2025-05-13 | $4.16 | $4.16 | 219,500 | — | — |
| 2025-05-12 | $4.27 | $4.27 | 147,400 | — | — |
| 2025-05-09 | $4.27 | $4.27 | 114,300 | — | — |
| 2025-05-08 | $4.24 | $4.24 | 238,000 | — | — |
| 2025-05-07 | $4.46 | $4.46 | 171,100 | — | — |
| 2025-05-06 | $4.22 | $4.22 | 107,600 | — | — |
| 2025-05-05 | $4.45 | $4.45 | 168,200 | — | — |
| 2025-05-02 | $4.62 | $4.62 | 129,700 | — | — |
| 2025-05-01 | $4.39 | $4.39 | 132,300 | — | — |
| 2025-04-30 | $4.61 | $4.61 | 153,300 | — | — |
| 2025-04-29 | $4.54 | $4.54 | 141,800 | — | — |
| 2025-04-28 | $4.35 | $4.35 | 118,300 | — | — |
| 2025-04-25 | $4.41 | $4.41 | 115,600 | — | — |
| 2025-04-24 | $4.57 | $4.57 | 96,000 | — | — |
| 2025-04-23 | $4.34 | $4.34 | 337,200 | — | — |
| 2025-04-22 | $3.76 | $3.76 | 192,400 | — | — |
| 2025-04-21 | $3.35 | $3.35 | 71,500 | — | — |
| 2025-04-17 | $3.04 | $3.04 | 186,400 | — | — |
| 2025-04-16 | $3.28 | $3.28 | 166,000 | — | — |
| 2025-04-15 | $3.42 | $3.42 | 92,600 | — | — |
| 2025-04-14 | $3.46 | $3.46 | 406,600 | — | — |
| 2025-04-11 | $4.02 | $4.02 | 330,900 | — | — |
| 2025-04-10 | $4.00 | $4.00 | 1,123,000 | — | — |
| 2025-04-09 | $6.40 | $6.40 | 3,493,500 | — | — |
| 2025-04-08 | $3.10 | $3.10 | 132,400 | — | — |
| 2025-04-07 | $3.15 | $3.15 | 781,600 | — | — |
| 2025-04-04 | $3.54 | $3.54 | 1,496,100 | — | — |