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
- 2023-06-14 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 | $6.59 | $6.59 | 118,100 | — | — |
| 2025-12-30 | $5.73 | $5.73 | 44,800 | — | — |
| 2025-12-29 | $5.85 | $5.85 | 40,200 | — | — |
| 2025-12-26 | $6.23 | $6.23 | 243,600 | — | — |
| 2025-12-24 | $6.21 | $6.21 | 17,500 | — | — |
| 2025-12-23 | $6.13 | $6.13 | 53,800 | — | — |
| 2025-12-22 | $6.23 | $6.23 | 105,400 | — | — |
| 2025-12-19 | $6.35 | $6.35 | 223,900 | — | — |
| 2025-12-18 | $4.90 | $4.90 | 53,700 | — | — |
| 2025-12-17 | $5.02 | $5.02 | 72,400 | — | — |
| 2025-12-16 | $5.22 | $5.22 | 189,200 | — | — |
| 2025-12-15 | $4.63 | $4.63 | 66,000 | — | — |
| 2025-12-12 | $4.33 | $4.33 | 61,200 | — | — |
| 2025-12-11 | $4.59 | $4.59 | 146,900 | — | — |
| 2025-12-10 | $4.56 | $4.56 | 113,800 | — | — |
| 2025-12-09 | $4.63 | $4.63 | 67,800 | — | — |
| 2025-12-08 | $4.41 | $4.41 | 202,600 | — | — |
| 2025-12-05 | $4.37 | $4.37 | 61,200 | — | — |
| 2025-12-04 | $4.57 | $4.57 | 40,200 | — | — |
| 2025-12-03 | $4.69 | $4.69 | 39,200 | — | — |
| 2025-12-02 | $4.60 | $4.60 | 47,000 | — | — |
| 2025-12-01 | $4.29 | $4.29 | 35,500 | — | — |
| 2025-11-28 | $4.27 | $4.27 | 36,400 | — | — |
| 2025-11-26 | $4.10 | $4.10 | 38,500 | — | — |
| 2025-11-25 | $3.95 | $3.95 | 124,200 | — | — |
| 2025-11-24 | $4.19 | $4.19 | 1,257,500 | — | — |
| 2025-11-21 | $3.29 | $3.29 | 17,300 | — | — |
| 2025-11-20 | $3.16 | $3.16 | 14,100 | — | — |
| 2025-11-19 | $3.16 | $3.16 | 83,800 | — | — |
| 2025-11-18 | $3.07 | $3.07 | 7,600 | — | — |
| 2025-11-17 | $3.14 | $3.14 | 7,800 | — | — |
| 2025-11-14 | $3.00 | $3.00 | 7,900 | — | — |
| 2025-11-13 | $3.23 | $3.23 | 27,400 | — | — |
| 2025-11-12 | $3.34 | $3.34 | 33,800 | — | — |
| 2025-11-11 | $3.21 | $3.21 | 31,400 | — | — |
| 2025-11-10 | $3.06 | $3.06 | 13,700 | — | — |
| 2025-11-07 | $3.04 | $3.04 | 15,100 | — | — |
| 2025-11-06 | $3.06 | $3.06 | 17,400 | — | — |
| 2025-11-05 | $2.97 | $2.97 | 18,400 | — | — |
| 2025-11-04 | $3.05 | $3.05 | 27,200 | — | — |
| 2025-11-03 | $2.99 | $2.99 | 40,100 | — | — |
| 2025-10-31 | $2.96 | $2.96 | 11,100 | — | — |
| 2025-10-30 | $2.99 | $2.99 | 19,200 | — | — |
| 2025-10-29 | $2.97 | $2.97 | 39,500 | — | — |
| 2025-10-28 | $3.11 | $3.11 | 25,200 | — | — |
| 2025-10-27 | $3.03 | $3.03 | 20,700 | — | — |
| 2025-10-24 | $3.01 | $3.01 | 34,600 | — | — |
| 2025-10-23 | $3.07 | $3.07 | 36,000 | — | — |
| 2025-10-22 | $3.02 | $3.02 | 57,100 | — | — |
| 2025-10-21 | $3.13 | $3.13 | 15,200 | — | — |
| 2025-10-20 | $3.19 | $3.19 | 14,000 | — | — |
| 2025-10-17 | $3.21 | $3.21 | 23,600 | — | — |
| 2025-10-16 | $3.25 | $3.25 | 35,200 | — | — |
| 2025-10-15 | $3.14 | $3.14 | 77,000 | — | — |
| 2025-10-14 | $3.25 | $3.25 | 29,700 | — | — |
| 2025-10-13 | $3.26 | $3.26 | 40,900 | — | — |
| 2025-10-10 | $3.17 | $3.17 | 241,600 | — | — |
| 2025-10-09 | $3.38 | $3.38 | 20,300 | — | — |
| 2025-10-08 | $3.19 | $3.19 | 71,200 | — | — |
| 2025-10-07 | $3.39 | $3.39 | 17,500 | — | — |
| 2025-10-06 | $3.25 | $3.25 | 48,300 | — | — |
| 2025-10-03 | $3.20 | $3.20 | 66,100 | — | — |
| 2025-10-02 | $3.05 | $3.05 | 55,400 | — | — |
| 2025-10-01 | $3.06 | $3.06 | 10,200 | — | — |
| 2025-09-30 | $3.08 | $3.08 | 44,600 | — | — |
| 2025-09-29 | $3.09 | $3.09 | 21,600 | — | — |
| 2025-09-26 | $3.08 | $3.08 | 16,000 | — | — |
| 2025-09-25 | $3.01 | $3.01 | 35,700 | — | — |
| 2025-09-24 | $3.13 | $3.13 | 123,200 | — | — |
| 2025-09-23 | $3.13 | $3.13 | 86,700 | — | — |
| 2025-09-22 | $3.23 | $3.23 | 26,100 | — | — |
| 2025-09-19 | $3.02 | $3.02 | 26,600 | — | — |
| 2025-09-18 | $3.21 | $3.21 | 37,000 | — | — |
| 2025-09-17 | $3.20 | $3.20 | 83,800 | — | — |
| 2025-09-16 | $3.12 | $3.12 | 38,600 | — | — |
| 2025-09-15 | $2.85 | $2.85 | 224,900 | — | — |
| 2025-09-12 | $3.17 | $3.17 | 68,500 | — | — |
| 2025-09-11 | $3.43 | $3.43 | 101,800 | — | — |
| 2025-09-10 | $3.49 | $3.49 | 69,300 | — | — |
| 2025-09-09 | $3.58 | $3.58 | 59,100 | — | — |
| 2025-09-08 | $3.09 | $3.09 | 48,000 | — | — |
| 2025-09-05 | $3.08 | $3.08 | 33,100 | — | — |
| 2025-09-04 | $3.17 | $3.17 | 19,700 | — | — |
| 2025-09-03 | $3.22 | $3.22 | 68,500 | — | — |
| 2025-09-02 | $3.10 | $3.10 | 407,800 | — | — |
| 2025-08-29 | $2.70 | $2.70 | 9,200 | — | — |
| 2025-08-28 | $2.73 | $2.73 | 26,000 | — | — |
| 2025-08-27 | $2.90 | $2.90 | 8,600 | — | — |
| 2025-08-26 | $2.87 | $2.87 | 17,500 | — | — |
| 2025-08-25 | $2.79 | $2.79 | 95,200 | — | — |
| 2025-08-22 | $2.78 | $2.78 | 23,000 | — | — |
| 2025-08-21 | $2.79 | $2.79 | 92,500 | — | — |
| 2025-08-20 | $2.75 | $2.75 | 14,100 | — | — |
| 2025-08-19 | $2.78 | $2.78 | 33,800 | — | — |
| 2025-08-18 | $2.94 | $2.94 | 43,700 | — | — |
| 2025-08-15 | $2.91 | $2.91 | 28,800 | — | — |
| 2025-08-14 | $2.61 | $2.61 | 13,800 | — | — |
| 2025-08-13 | $2.37 | $2.37 | 26,400 | — | — |
| 2025-08-12 | $2.48 | $2.48 | 64,700 | — | — |
| 2025-08-11 | $2.76 | $2.76 | 7,900 | — | — |
| 2025-08-08 | $2.74 | $2.74 | 25,200 | — | — |
| 2025-08-07 | $2.91 | $2.91 | 20,800 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 10,200 | — | — |
| 2025-08-05 | $3.00 | $3.00 | 42,200 | — | — |
| 2025-08-04 | $3.05 | $3.05 | 44,900 | — | — |
| 2025-08-01 | $2.94 | $2.94 | 105,900 | — | — |
| 2025-07-31 | $3.44 | $3.44 | 169,200 | — | — |
| 2025-07-30 | $3.68 | $3.68 | 62,200 | — | — |
| 2025-07-29 | $3.78 | $3.78 | 47,100 | — | — |
| 2025-07-28 | $3.71 | $3.71 | 48,100 | — | — |
| 2025-07-25 | $3.80 | $3.80 | 113,400 | — | — |
| 2025-07-24 | $3.69 | $3.69 | 215,600 | — | — |
| 2025-07-23 | $4.20 | $4.20 | 212,000 | — | — |
| 2025-07-22 | $3.78 | $3.78 | 210,800 | — | — |
| 2025-07-21 | $3.49 | $3.49 | 354,900 | — | — |
| 2025-07-18 | $3.01 | $3.01 | 297,300 | — | — |
| 2025-07-17 | $2.52 | $2.52 | 124,100 | — | — |
| 2025-07-16 | $2.19 | $2.19 | 72,300 | — | — |
| 2025-07-15 | $2.05 | $2.05 | 57,500 | — | — |
| 2025-07-14 | $2.32 | $2.32 | 354,200 | — | — |
| 2025-07-11 | $2.00 | $2.00 | 393,400 | — | — |
| 2025-07-10 | $1.62 | $1.62 | 13,200 | — | — |
| 2025-07-09 | $1.61 | $1.61 | 18,600 | — | — |
| 2025-07-08 | $1.59 | $1.59 | 14,600 | — | — |
| 2025-07-07 | $1.61 | $1.61 | 14,700 | — | — |
| 2025-07-03 | $1.61 | $1.61 | 21,500 | — | — |
| 2025-07-02 | $1.58 | $1.58 | 46,800 | — | — |
| 2025-07-01 | $1.56 | $1.56 | 14,700 | — | — |
| 2025-06-30 | $1.60 | $1.60 | 55,200 | — | — |
| 2025-06-27 | $1.43 | $1.43 | 59,100 | — | — |
| 2025-06-26 | $1.43 | $1.43 | 119,100 | — | — |
| 2025-06-25 | $1.57 | $1.57 | 32,900 | — | — |
| 2025-06-24 | $1.65 | $1.65 | 20,100 | — | — |
| 2025-06-23 | $1.54 | $1.54 | 34,200 | — | — |
| 2025-06-20 | $1.64 | $1.64 | 14,500 | — | — |
| 2025-06-18 | $1.69 | $1.69 | 14,000 | — | — |
| 2025-06-17 | $1.69 | $1.69 | 27,100 | — | — |
| 2025-06-16 | $1.70 | $1.70 | 17,500 | — | — |
| 2025-06-13 | $1.72 | $1.72 | 7,500 | — | — |
| 2025-06-12 | $1.75 | $1.75 | 8,000 | — | — |
| 2025-06-11 | $1.81 | $1.81 | 15,200 | — | — |
| 2025-06-10 | $1.85 | $1.85 | 25,500 | — | — |
| 2025-06-09 | $1.79 | $1.79 | 15,900 | — | — |
| 2025-06-06 | $1.74 | $1.74 | 28,100 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 27,100 | — | — |
| 2025-06-04 | $1.72 | $1.72 | 12,000 | — | — |
| 2025-06-03 | $1.63 | $1.63 | 30,900 | — | — |
| 2025-06-02 | $1.64 | $1.64 | 14,000 | — | — |
| 2025-05-30 | $1.71 | $1.71 | 4,600 | — | — |
| 2025-05-29 | $1.75 | $1.75 | 24,000 | — | — |
| 2025-05-28 | $1.75 | $1.75 | 8,800 | — | — |
| 2025-05-27 | $1.76 | $1.76 | 11,800 | — | — |
| 2025-05-23 | $1.80 | $1.80 | 3,800 | — | — |
| 2025-05-22 | $1.71 | $1.71 | 15,000 | — | — |
| 2025-05-21 | $1.75 | $1.75 | 34,500 | — | — |
| 2025-05-20 | $1.86 | $1.86 | 18,200 | — | — |
| 2025-05-19 | $1.86 | $1.86 | 21,500 | — | — |
| 2025-05-16 | $2.00 | $2.00 | 21,800 | — | — |
| 2025-05-15 | $1.94 | $1.94 | 37,600 | — | — |
| 2025-05-14 | $1.91 | $1.91 | 78,800 | — | — |
| 2025-05-13 | $1.93 | $1.93 | 33,700 | — | — |
| 2025-05-12 | $2.01 | $2.01 | 21,700 | — | — |
| 2025-05-09 | $2.00 | $2.00 | 13,700 | — | — |
| 2025-05-08 | $2.06 | $2.06 | 60,000 | — | — |
| 2025-05-07 | $2.00 | $2.00 | 97,000 | — | — |
| 2025-05-06 | $1.99 | $1.99 | 77,700 | — | — |
| 2025-05-05 | $1.95 | $1.95 | 48,200 | — | — |
| 2025-05-02 | $1.75 | $1.75 | 41,100 | — | — |
| 2025-05-01 | $1.55 | $1.55 | 28,400 | — | — |
| 2025-04-30 | $1.57 | $1.57 | 2,200 | — | — |
| 2025-04-29 | $1.52 | $1.52 | 8,000 | — | — |
| 2025-04-28 | $1.51 | $1.51 | 7,600 | — | — |
| 2025-04-25 | $1.50 | $1.50 | 20,300 | — | — |
| 2025-04-24 | $1.53 | $1.53 | 33,000 | — | — |
| 2025-04-23 | $1.53 | $1.53 | 44,600 | — | — |
| 2025-04-22 | $1.52 | $1.52 | 21,800 | — | — |
| 2025-04-21 | $1.55 | $1.55 | 12,600 | — | — |
| 2025-04-17 | $1.55 | $1.55 | 4,300 | — | — |
| 2025-04-16 | $1.54 | $1.54 | 14,400 | — | — |
| 2025-04-15 | $1.60 | $1.60 | 7,000 | — | — |
| 2025-04-14 | $1.63 | $1.63 | 12,700 | — | — |
| 2025-04-11 | $1.54 | $1.54 | 4,900 | — | — |
| 2025-04-10 | $1.48 | $1.48 | 22,500 | — | — |
| 2025-04-09 | $1.58 | $1.58 | 20,900 | — | — |
| 2025-04-08 | $1.72 | $1.72 | 39,800 | — | — |
| 2025-04-07 | $1.81 | $1.81 | 15,200 | — | — |
| 2025-04-04 | $1.82 | $1.82 | 38,300 | — | — |
| 2025-04-03 | $1.83 | $1.83 | 16,000 | — | — |
| 2025-04-02 | $1.85 | $1.85 | 8,000 | — | — |
| 2025-04-01 | $1.95 | $1.95 | 87,600 | — | — |
| 2025-03-31 | $1.91 | $1.91 | 13,700 | — | — |
| 2025-03-28 | $1.99 | $1.99 | 17,800 | — | — |
| 2025-03-27 | $2.07 | $2.07 | 22,500 | — | — |
| 2025-03-26 | $1.99 | $1.99 | 319,800 | — | — |
| 2025-03-25 | $2.05 | $2.05 | 511,300 | — | — |
| 2025-03-24 | $2.08 | $2.08 | 10,000 | — | — |
| 2025-03-21 | $2.01 | $2.01 | 20,500 | — | — |
| 2025-03-20 | $2.10 | $2.10 | 20,500 | — | — |
| 2025-03-19 | $2.04 | $2.04 | 36,000 | — | — |
| 2025-03-18 | $2.11 | $2.11 | 23,100 | — | — |
| 2025-03-17 | $2.05 | $2.05 | 8,500 | — | — |
| 2025-03-14 | $1.98 | $1.98 | 22,600 | — | — |
| 2025-03-13 | $1.90 | $1.90 | 21,100 | — | — |
| 2025-03-12 | $1.92 | $1.92 | 12,600 | — | — |
| 2025-03-11 | $2.07 | $2.07 | 12,500 | — | — |
| 2025-03-10 | $2.17 | $2.17 | 8,500 | — | — |
| 2025-03-07 | $2.24 | $2.24 | 14,400 | — | — |
| 2025-03-06 | $2.20 | $2.20 | 13,700 | — | — |
| 2025-03-05 | $2.13 | $2.13 | 65,900 | — | — |
| 2025-03-04 | $2.27 | $2.27 | 325,200 | — | — |
| 2025-03-03 | $2.20 | $2.20 | 2,700 | — | — |
| 2025-02-28 | $2.22 | $2.22 | 3,000 | — | — |
| 2025-02-27 | $2.28 | $2.28 | 9,100 | — | — |
| 2025-02-26 | $2.31 | $2.31 | 37,400 | — | — |
| 2025-02-25 | $2.15 | $2.15 | 4,500 | — | — |
| 2025-02-24 | $2.24 | $2.24 | 9,500 | — | — |
| 2025-02-21 | $2.35 | $2.35 | 15,500 | — | — |
| 2025-02-20 | $2.44 | $2.44 | 4,300 | — | — |
| 2025-02-19 | $2.42 | $2.42 | 33,600 | — | — |
| 2025-02-18 | $2.43 | $2.43 | 23,300 | — | — |
| 2025-02-14 | $2.51 | $2.51 | 16,600 | — | — |
| 2025-02-13 | $2.67 | $2.67 | 23,400 | — | — |
| 2025-02-12 | $2.52 | $2.52 | 21,100 | — | — |
| 2025-02-11 | $2.71 | $2.71 | 19,100 | — | — |
| 2025-02-10 | $2.75 | $2.75 | 14,200 | — | — |
| 2025-02-07 | $2.67 | $2.67 | 9,600 | — | — |
| 2025-02-06 | $2.71 | $2.71 | 19,000 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 16,900 | — | — |
| 2025-02-04 | $2.56 | $2.56 | 19,600 | — | — |
| 2025-02-03 | $2.64 | $2.64 | 132,600 | — | — |
| 2025-01-31 | $2.56 | $2.56 | 63,100 | — | — |
| 2025-01-30 | $2.54 | $2.54 | 95,700 | — | — |
| 2025-01-29 | $2.63 | $2.63 | 27,200 | — | — |
| 2025-01-28 | $2.67 | $2.67 | 9,000 | — | — |
| 2025-01-27 | $2.71 | $2.71 | 16,600 | — | — |
| 2025-01-24 | $2.73 | $2.73 | 59,700 | — | — |
| 2025-01-23 | $2.89 | $2.89 | 25,300 | — | — |
| 2025-01-22 | $2.94 | $2.94 | 23,200 | — | — |
| 2025-01-21 | $3.07 | $3.07 | 14,700 | — | — |
| 2025-01-17 | $3.09 | $3.09 | 21,900 | — | — |
| 2025-01-16 | $3.17 | $3.17 | 7,700 | — | — |
| 2025-01-15 | $3.02 | $3.02 | 17,900 | — | — |
| 2025-01-14 | $3.01 | $3.01 | 24,100 | — | — |
| 2025-01-13 | $2.90 | $2.90 | 8,600 | — | — |
| 2025-01-10 | $3.02 | $3.02 | 7,500 | — | — |
| 2025-01-08 | $3.00 | $3.00 | 9,300 | — | — |
| 2025-01-07 | $3.21 | $3.21 | 4,000 | — | — |
| 2025-01-06 | $3.19 | $3.19 | 10,800 | — | — |
| 2025-01-03 | $3.22 | $3.22 | 12,600 | — | — |
| 2025-01-02 | $3.29 | $3.29 | 6,900 | — | — |