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
- 2021-04-05 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 | $5.37 | $5.37 | 1,834,400 | — | — |
| 2025-12-30 | $5.38 | $5.38 | 1,663,900 | — | — |
| 2025-12-29 | $5.15 | $5.15 | 689,400 | — | — |
| 2025-12-26 | $5.17 | $5.17 | 945,700 | — | — |
| 2025-12-24 | $5.14 | $5.14 | 631,000 | — | — |
| 2025-12-23 | $5.14 | $5.14 | 1,874,800 | — | — |
| 2025-12-22 | $5.14 | $5.14 | 1,030,200 | — | — |
| 2025-12-19 | $4.99 | $4.99 | 8,608,800 | — | — |
| 2025-12-18 | $5.04 | $5.04 | 1,248,100 | — | — |
| 2025-12-17 | $4.96 | $4.96 | 2,112,700 | — | — |
| 2025-12-16 | $5.24 | $5.24 | 1,616,600 | — | — |
| 2025-12-15 | $5.08 | $5.08 | 1,415,200 | — | — |
| 2025-12-12 | $5.16 | $5.16 | 1,181,800 | — | — |
| 2025-12-11 | $5.39 | $5.39 | 1,677,900 | — | — |
| 2025-12-10 | $5.25 | $5.25 | 1,596,200 | — | — |
| 2025-12-09 | $5.14 | $5.14 | 1,638,900 | — | — |
| 2025-12-08 | $5.36 | $5.36 | 1,254,100 | — | — |
| 2025-12-05 | $5.53 | $5.53 | 1,136,300 | — | — |
| 2025-12-04 | $5.54 | $5.54 | 1,474,300 | — | — |
| 2025-12-03 | $5.28 | $5.28 | 2,065,500 | — | — |
| 2025-12-02 | $5.22 | $5.22 | 1,905,700 | — | — |
| 2025-12-01 | $5.46 | $5.46 | 3,199,800 | — | — |
| 2025-11-28 | $5.80 | $5.80 | 1,525,400 | — | — |
| 2025-11-26 | $5.39 | $5.39 | 3,183,100 | — | — |
| 2025-11-25 | $5.01 | $5.01 | 2,718,500 | — | — |
| 2025-11-24 | $4.95 | $4.95 | 2,330,300 | — | — |
| 2025-11-21 | $4.87 | $4.87 | 2,511,300 | — | — |
| 2025-11-20 | $4.85 | $4.85 | 1,041,100 | — | — |
| 2025-11-19 | $4.90 | $4.90 | 1,096,100 | — | — |
| 2025-11-18 | $4.93 | $4.93 | 2,156,700 | — | — |
| 2025-11-17 | $4.89 | $4.89 | 2,554,900 | — | — |
| 2025-11-14 | $4.83 | $4.83 | 1,525,500 | — | — |
| 2025-11-13 | $4.77 | $4.77 | 1,722,700 | — | — |
| 2025-11-12 | $4.90 | $4.90 | 1,927,400 | — | — |
| 2025-11-11 | $4.63 | $4.63 | 4,529,300 | — | — |
| 2025-11-10 | $4.28 | $4.28 | 2,333,200 | — | — |
| 2025-11-07 | $4.23 | $4.23 | 2,455,900 | — | — |
| 2025-11-06 | $4.00 | $4.00 | 1,679,000 | — | — |
| 2025-11-05 | $3.82 | $3.82 | 2,896,400 | — | — |
| 2025-11-04 | $3.79 | $3.79 | 1,587,700 | — | — |
| 2025-11-03 | $3.74 | $3.74 | 1,081,100 | — | — |
| 2025-10-31 | $3.74 | $3.74 | 2,290,300 | — | — |
| 2025-10-30 | $3.72 | $3.72 | 867,900 | — | — |
| 2025-10-29 | $3.78 | $3.78 | 1,630,800 | — | — |
| 2025-10-28 | $4.10 | $4.10 | 923,100 | — | — |
| 2025-10-27 | $4.11 | $4.11 | 1,351,900 | — | — |
| 2025-10-24 | $3.97 | $3.97 | 843,100 | — | — |
| 2025-10-23 | $3.89 | $3.89 | 1,227,600 | — | — |
| 2025-10-22 | $4.16 | $4.16 | 6,641,100 | — | — |
| 2025-10-21 | $4.10 | $4.10 | 1,244,200 | — | — |
| 2025-10-20 | $4.05 | $4.05 | 1,420,900 | — | — |
| 2025-10-17 | $4.26 | $4.26 | 1,841,600 | — | — |
| 2025-10-16 | $4.52 | $4.52 | 1,526,700 | — | — |
| 2025-10-15 | $4.77 | $4.77 | 2,075,100 | — | — |
| 2025-10-14 | $4.34 | $4.34 | 588,500 | — | — |
| 2025-10-13 | $4.29 | $4.29 | 1,581,600 | — | — |
| 2025-10-10 | $4.24 | $4.24 | 2,417,400 | — | — |
| 2025-10-09 | $4.07 | $4.07 | 1,681,600 | — | — |
| 2025-10-08 | $3.90 | $3.90 | 1,785,400 | — | — |
| 2025-10-07 | $3.61 | $3.61 | 1,809,200 | — | — |
| 2025-10-06 | $3.67 | $3.67 | 2,121,000 | — | — |
| 2025-10-03 | $3.70 | $3.70 | 1,584,600 | — | — |
| 2025-10-02 | $3.47 | $3.47 | 1,362,500 | — | — |
| 2025-10-01 | $3.36 | $3.36 | 2,687,600 | — | — |
| 2025-09-30 | $3.50 | $3.50 | 2,814,100 | — | — |
| 2025-09-29 | $3.82 | $3.82 | 1,076,200 | — | — |
| 2025-09-26 | $3.74 | $3.74 | 1,520,300 | — | — |
| 2025-09-25 | $3.49 | $3.49 | 1,170,300 | — | — |
| 2025-09-24 | $3.49 | $3.49 | 1,110,600 | — | — |
| 2025-09-23 | $3.38 | $3.38 | 1,527,600 | — | — |
| 2025-09-22 | $3.49 | $3.49 | 1,950,800 | — | — |
| 2025-09-19 | $3.39 | $3.39 | 6,709,200 | — | — |
| 2025-09-18 | $3.68 | $3.68 | 681,200 | — | — |
| 2025-09-17 | $3.51 | $3.51 | 807,200 | — | — |
| 2025-09-16 | $3.61 | $3.61 | 819,000 | — | — |
| 2025-09-15 | $3.69 | $3.69 | 1,266,900 | — | — |
| 2025-09-12 | $3.57 | $3.57 | 595,200 | — | — |
| 2025-09-11 | $3.53 | $3.53 | 1,960,500 | — | — |
| 2025-09-10 | $3.52 | $3.52 | 1,653,200 | — | — |
| 2025-09-09 | $3.48 | $3.48 | 460,200 | — | — |
| 2025-09-08 | $3.44 | $3.44 | 911,200 | — | — |
| 2025-09-05 | $3.44 | $3.44 | 388,900 | — | — |
| 2025-09-04 | $3.37 | $3.37 | 393,900 | — | — |
| 2025-09-03 | $3.37 | $3.37 | 323,100 | — | — |
| 2025-09-02 | $3.43 | $3.43 | 1,300,600 | — | — |
| 2025-08-29 | $3.49 | $3.49 | 702,500 | — | — |
| 2025-08-28 | $3.49 | $3.49 | 1,397,500 | — | — |
| 2025-08-27 | $3.28 | $3.28 | 824,200 | — | — |
| 2025-08-26 | $3.15 | $3.15 | 631,000 | — | — |
| 2025-08-25 | $3.02 | $3.02 | 866,000 | — | — |
| 2025-08-22 | $3.02 | $3.02 | 1,449,700 | — | — |
| 2025-08-21 | $2.80 | $2.80 | 753,000 | — | — |
| 2025-08-20 | $2.78 | $2.78 | 619,700 | — | — |
| 2025-08-19 | $2.72 | $2.72 | 2,088,000 | — | — |
| 2025-08-18 | $2.87 | $2.87 | 984,800 | — | — |
| 2025-08-15 | $2.97 | $2.97 | 1,662,900 | — | — |
| 2025-08-14 | $2.95 | $2.95 | 2,040,000 | — | — |
| 2025-08-13 | $3.10 | $3.10 | 7,369,600 | — | — |
| 2025-08-12 | $3.17 | $3.17 | 1,984,800 | — | — |
| 2025-08-11 | $3.34 | $3.34 | 1,934,900 | — | — |
| 2025-08-08 | $2.70 | $2.70 | 572,200 | — | — |
| 2025-08-07 | $2.78 | $2.78 | 375,000 | — | — |
| 2025-08-06 | $2.91 | $2.91 | 802,900 | — | — |
| 2025-08-05 | $2.93 | $2.93 | 1,447,400 | — | — |
| 2025-08-04 | $2.85 | $2.85 | 814,800 | — | — |
| 2025-08-01 | $2.95 | $2.95 | 815,300 | — | — |
| 2025-07-31 | $2.97 | $2.97 | 696,700 | — | — |
| 2025-07-30 | $3.05 | $3.05 | 911,800 | — | — |
| 2025-07-29 | $3.17 | $3.17 | 605,400 | — | — |
| 2025-07-28 | $3.20 | $3.20 | 342,900 | — | — |
| 2025-07-25 | $3.18 | $3.18 | 594,200 | — | — |
| 2025-07-24 | $3.16 | $3.16 | 804,900 | — | — |
| 2025-07-23 | $3.33 | $3.33 | 1,170,200 | — | — |
| 2025-07-22 | $3.07 | $3.07 | 527,600 | — | — |
| 2025-07-21 | $3.07 | $3.07 | 594,700 | — | — |
| 2025-07-18 | $3.00 | $3.00 | 662,400 | — | — |
| 2025-07-17 | $3.15 | $3.15 | 1,242,700 | — | — |
| 2025-07-16 | $3.13 | $3.13 | 721,900 | — | — |
| 2025-07-15 | $2.98 | $2.98 | 1,114,400 | — | — |
| 2025-07-14 | $2.92 | $2.92 | 906,900 | — | — |
| 2025-07-11 | $2.70 | $2.70 | 1,009,400 | — | — |
| 2025-07-10 | $2.85 | $2.85 | 905,500 | — | — |
| 2025-07-09 | $2.74 | $2.74 | 598,400 | — | — |
| 2025-07-08 | $2.65 | $2.65 | 319,900 | — | — |
| 2025-07-07 | $2.64 | $2.64 | 536,500 | — | — |
| 2025-07-03 | $2.78 | $2.78 | 794,700 | — | — |
| 2025-07-02 | $2.62 | $2.62 | 779,100 | — | — |
| 2025-07-01 | $2.58 | $2.58 | 611,600 | — | — |
| 2025-06-30 | $2.60 | $2.60 | 445,900 | — | — |
| 2025-06-27 | $2.56 | $2.56 | 3,011,100 | — | — |
| 2025-06-26 | $2.60 | $2.60 | 734,300 | — | — |
| 2025-06-25 | $2.69 | $2.69 | 781,100 | — | — |
| 2025-06-24 | $2.62 | $2.62 | 522,600 | — | — |
| 2025-06-23 | $2.54 | $2.54 | 683,600 | — | — |
| 2025-06-20 | $2.40 | $2.40 | 1,260,000 | — | — |
| 2025-06-18 | $2.38 | $2.38 | 765,600 | — | — |
| 2025-06-17 | $2.19 | $2.19 | 798,200 | — | — |
| 2025-06-16 | $2.37 | $2.37 | 570,400 | — | — |
| 2025-06-13 | $2.41 | $2.41 | 746,500 | — | — |
| 2025-06-12 | $2.41 | $2.41 | 443,800 | — | — |
| 2025-06-11 | $2.43 | $2.43 | 477,800 | — | — |
| 2025-06-10 | $2.51 | $2.51 | 964,500 | — | — |
| 2025-06-09 | $2.57 | $2.57 | 1,421,300 | — | — |
| 2025-06-06 | $2.50 | $2.50 | 2,032,200 | — | — |
| 2025-06-05 | $2.36 | $2.36 | 754,000 | — | — |
| 2025-06-04 | $2.17 | $2.17 | 1,440,500 | — | — |
| 2025-06-03 | $2.14 | $2.14 | 715,000 | — | — |
| 2025-06-02 | $2.15 | $2.15 | 765,100 | — | — |
| 2025-05-30 | $2.10 | $2.10 | 411,200 | — | — |
| 2025-05-29 | $2.12 | $2.12 | 464,500 | — | — |
| 2025-05-28 | $2.10 | $2.10 | 492,700 | — | — |
| 2025-05-27 | $2.11 | $2.11 | 668,100 | — | — |
| 2025-05-23 | $2.09 | $2.09 | 530,400 | — | — |
| 2025-05-22 | $2.10 | $2.10 | 299,500 | — | — |
| 2025-05-21 | $2.06 | $2.06 | 387,300 | — | — |
| 2025-05-20 | $2.10 | $2.10 | 534,200 | — | — |
| 2025-05-19 | $2.11 | $2.11 | 597,000 | — | — |
| 2025-05-16 | $2.10 | $2.10 | 1,108,000 | — | — |
| 2025-05-15 | $2.02 | $2.02 | 650,800 | — | — |
| 2025-05-14 | $2.00 | $2.00 | 1,314,300 | — | — |
| 2025-05-13 | $2.00 | $2.00 | 1,103,500 | — | — |
| 2025-05-12 | $2.01 | $2.01 | 1,153,400 | — | — |
| 2025-05-09 | $1.82 | $1.82 | 1,642,500 | — | — |
| 2025-05-08 | $1.78 | $1.78 | 611,200 | — | — |
| 2025-05-07 | $1.76 | $1.76 | 1,503,600 | — | — |
| 2025-05-06 | $1.69 | $1.69 | 803,500 | — | — |
| 2025-05-05 | $1.86 | $1.86 | 1,073,200 | — | — |
| 2025-05-02 | $1.89 | $1.89 | 733,600 | — | — |
| 2025-05-01 | $1.82 | $1.82 | 503,200 | — | — |
| 2025-04-30 | $1.86 | $1.86 | 482,300 | — | — |
| 2025-04-29 | $1.84 | $1.84 | 801,200 | — | — |
| 2025-04-28 | $1.90 | $1.90 | 553,500 | — | — |
| 2025-04-25 | $1.94 | $1.94 | 878,000 | — | — |
| 2025-04-24 | $2.12 | $2.12 | 877,400 | — | — |
| 2025-04-23 | $2.07 | $2.07 | 950,500 | — | — |
| 2025-04-22 | $1.98 | $1.98 | 606,300 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 794,800 | — | — |
| 2025-04-17 | $1.75 | $1.75 | 692,800 | — | — |
| 2025-04-16 | $1.70 | $1.70 | 561,800 | — | — |
| 2025-04-15 | $1.70 | $1.70 | 559,200 | — | — |
| 2025-04-14 | $1.72 | $1.72 | 607,900 | — | — |
| 2025-04-11 | $1.70 | $1.70 | 650,800 | — | — |
| 2025-04-10 | $1.65 | $1.65 | 752,300 | — | — |
| 2025-04-09 | $1.75 | $1.75 | 9,539,000 | — | — |
| 2025-04-08 | $1.59 | $1.59 | 1,119,500 | — | — |
| 2025-04-07 | $1.57 | $1.57 | 1,447,000 | — | — |
| 2025-04-04 | $1.46 | $1.46 | 1,726,600 | — | — |
| 2025-04-03 | $1.61 | $1.61 | 1,912,300 | — | — |
| 2025-04-02 | $1.69 | $1.69 | 5,727,200 | — | — |
| 2025-04-01 | $2.24 | $2.24 | 22,369,500 | — | — |
| 2025-03-31 | $1.90 | $1.90 | 1,891,900 | — | — |
| 2025-03-28 | $1.99 | $1.99 | 691,200 | — | — |
| 2025-03-27 | $2.10 | $2.10 | 1,201,400 | — | — |
| 2025-03-26 | $2.04 | $2.04 | 867,800 | — | — |
| 2025-03-25 | $2.17 | $2.17 | 901,100 | — | — |
| 2025-03-24 | $2.37 | $2.37 | 777,300 | — | — |
| 2025-03-21 | $2.31 | $2.31 | 1,021,100 | — | — |
| 2025-03-20 | $2.24 | $2.24 | 582,300 | — | — |
| 2025-03-19 | $2.26 | $2.26 | 680,400 | — | — |
| 2025-03-18 | $2.31 | $2.31 | 834,500 | — | — |
| 2025-03-17 | $2.35 | $2.35 | 1,356,400 | — | — |
| 2025-03-14 | $2.46 | $2.46 | 1,401,500 | — | — |
| 2025-03-13 | $2.47 | $2.47 | 458,900 | — | — |
| 2025-03-12 | $2.51 | $2.51 | 1,163,700 | — | — |
| 2025-03-11 | $2.53 | $2.53 | 913,900 | — | — |
| 2025-03-10 | $2.37 | $2.37 | 583,500 | — | — |
| 2025-03-07 | $2.69 | $2.69 | 573,700 | — | — |
| 2025-03-06 | $2.62 | $2.62 | 510,900 | — | — |
| 2025-03-05 | $2.77 | $2.77 | 700,700 | — | — |
| 2025-03-04 | $2.78 | $2.78 | 600,100 | — | — |
| 2025-03-03 | $2.73 | $2.73 | 1,058,400 | — | — |
| 2025-02-28 | $2.90 | $2.90 | 676,000 | — | — |
| 2025-02-27 | $2.92 | $2.92 | 720,900 | — | — |
| 2025-02-26 | $2.97 | $2.97 | 543,500 | — | — |
| 2025-02-25 | $2.97 | $2.97 | 815,000 | — | — |
| 2025-02-24 | $3.11 | $3.11 | 1,100,500 | — | — |
| 2025-02-21 | $2.92 | $2.92 | 1,127,700 | — | — |
| 2025-02-20 | $3.08 | $3.08 | 1,078,600 | — | — |
| 2025-02-19 | $3.38 | $3.38 | 1,067,000 | — | — |
| 2025-02-18 | $3.17 | $3.17 | 1,272,800 | — | — |
| 2025-02-14 | $3.38 | $3.38 | 608,600 | — | — |
| 2025-02-13 | $3.45 | $3.45 | 1,271,600 | — | — |
| 2025-02-12 | $3.75 | $3.75 | 892,600 | — | — |
| 2025-02-11 | $3.65 | $3.65 | 1,556,000 | — | — |
| 2025-02-10 | $3.90 | $3.90 | 1,693,000 | — | — |
| 2025-02-07 | $3.50 | $3.50 | 1,145,100 | — | — |
| 2025-02-06 | $3.50 | $3.50 | 1,586,200 | — | — |
| 2025-02-05 | $3.38 | $3.38 | 1,113,100 | — | — |
| 2025-02-04 | $3.12 | $3.12 | 578,300 | — | — |
| 2025-02-03 | $3.08 | $3.08 | 909,700 | — | — |
| 2025-01-31 | $3.22 | $3.22 | 1,133,400 | — | — |
| 2025-01-30 | $3.02 | $3.02 | 751,500 | — | — |
| 2025-01-29 | $3.11 | $3.11 | 2,168,000 | — | — |
| 2025-01-28 | $3.22 | $3.22 | 4,060,300 | — | — |
| 2025-01-27 | $2.82 | $2.82 | 1,590,700 | — | — |
| 2025-01-24 | $2.65 | $2.65 | 1,794,500 | — | — |
| 2025-01-23 | $3.10 | $3.10 | 2,979,300 | — | — |
| 2025-01-22 | $2.58 | $2.58 | 813,300 | — | — |
| 2025-01-21 | $2.61 | $2.61 | 848,900 | — | — |
| 2025-01-17 | $2.60 | $2.60 | 1,403,200 | — | — |
| 2025-01-16 | $2.50 | $2.50 | 2,413,000 | — | — |
| 2025-01-15 | $2.47 | $2.47 | 2,528,200 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 2,453,500 | — | — |
| 2025-01-13 | $1.95 | $1.95 | 2,701,800 | — | — |
| 2025-01-10 | $1.77 | $1.77 | 2,607,500 | — | — |
| 2025-01-08 | $1.86 | $1.86 | 24,209,400 | — | — |
| 2025-01-07 | $1.43 | $1.43 | 280,300 | — | — |
| 2025-01-06 | $1.58 | $1.58 | 698,200 | — | — |
| 2025-01-03 | $1.56 | $1.56 | 678,200 | — | — |
| 2025-01-02 | $1.40 | $1.40 | 351,000 | — | — |