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
- 2022-04-05 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 | $5.68 | $5.68 | 1,149,100 | — | — |
| 2025-12-30 | $5.79 | $5.79 | 861,600 | — | — |
| 2025-12-29 | $5.80 | $5.80 | 1,206,800 | — | — |
| 2025-12-26 | $6.23 | $6.23 | 1,193,200 | — | — |
| 2025-12-24 | $6.10 | $6.10 | 608,500 | — | — |
| 2025-12-23 | $6.12 | $6.12 | 937,000 | — | — |
| 2025-12-22 | $6.09 | $6.09 | 1,153,800 | — | — |
| 2025-12-19 | $5.82 | $5.82 | 1,640,300 | — | — |
| 2025-12-18 | $5.71 | $5.71 | 765,100 | — | — |
| 2025-12-17 | $5.60 | $5.60 | 729,200 | — | — |
| 2025-12-16 | $5.52 | $5.52 | 952,800 | — | — |
| 2025-12-15 | $5.69 | $5.69 | 1,138,300 | — | — |
| 2025-12-12 | $5.75 | $5.75 | 1,239,600 | — | — |
| 2025-12-11 | $5.71 | $5.71 | 1,734,000 | — | — |
| 2025-12-10 | $5.66 | $5.66 | 986,300 | — | — |
| 2025-12-09 | $5.49 | $5.49 | 1,016,900 | — | — |
| 2025-12-08 | $5.30 | $5.30 | 1,141,000 | — | — |
| 2025-12-05 | $5.38 | $5.38 | 1,145,500 | — | — |
| 2025-12-04 | $5.43 | $5.43 | 2,391,600 | — | — |
| 2025-12-03 | $5.52 | $5.52 | 7,506,500 | — | — |
| 2025-12-02 | $4.61 | $4.61 | 689,500 | — | — |
| 2025-12-01 | $4.67 | $4.67 | 870,900 | — | — |
| 2025-11-28 | $4.67 | $4.67 | 471,100 | — | — |
| 2025-11-26 | $4.49 | $4.49 | 698,000 | — | — |
| 2025-11-25 | $4.24 | $4.24 | 406,700 | — | — |
| 2025-11-24 | $4.13 | $4.13 | 645,400 | — | — |
| 2025-11-21 | $3.95 | $3.95 | 713,200 | — | — |
| 2025-11-20 | $3.93 | $3.93 | 861,900 | — | — |
| 2025-11-19 | $4.15 | $4.15 | 681,300 | — | — |
| 2025-11-18 | $4.05 | $4.05 | 731,700 | — | — |
| 2025-11-17 | $4.03 | $4.03 | 724,000 | — | — |
| 2025-11-14 | $4.01 | $4.01 | 874,600 | — | — |
| 2025-11-13 | $4.21 | $4.21 | 601,700 | — | — |
| 2025-11-12 | $4.39 | $4.39 | 793,800 | — | — |
| 2025-11-11 | $4.23 | $4.23 | 634,400 | — | — |
| 2025-11-10 | $4.21 | $4.21 | 707,000 | — | — |
| 2025-11-07 | $4.02 | $4.02 | 812,100 | — | — |
| 2025-11-06 | $3.89 | $3.89 | 600,400 | — | — |
| 2025-11-05 | $3.98 | $3.98 | 570,300 | — | — |
| 2025-11-04 | $3.97 | $3.97 | 805,500 | — | — |
| 2025-11-03 | $4.06 | $4.06 | 634,600 | — | — |
| 2025-10-31 | $4.08 | $4.08 | 822,800 | — | — |
| 2025-10-30 | $4.23 | $4.23 | 649,100 | — | — |
| 2025-10-29 | $4.09 | $4.09 | 859,400 | — | — |
| 2025-10-28 | $4.08 | $4.08 | 1,457,500 | — | — |
| 2025-10-27 | $4.00 | $4.00 | 1,667,800 | — | — |
| 2025-10-24 | $4.20 | $4.20 | 719,500 | — | — |
| 2025-10-23 | $4.21 | $4.21 | 952,300 | — | — |
| 2025-10-22 | $4.29 | $4.29 | 1,006,800 | — | — |
| 2025-10-21 | $4.24 | $4.24 | 2,072,900 | — | — |
| 2025-10-20 | $4.80 | $4.80 | 1,189,800 | — | — |
| 2025-10-17 | $4.63 | $4.63 | 2,071,700 | — | — |
| 2025-10-16 | $5.28 | $5.28 | 1,361,800 | — | — |
| 2025-10-15 | $5.13 | $5.13 | 1,523,700 | — | — |
| 2025-10-14 | $5.04 | $5.04 | 762,300 | — | — |
| 2025-10-13 | $4.96 | $4.96 | 844,900 | — | — |
| 2025-10-10 | $4.82 | $4.82 | 1,436,100 | — | — |
| 2025-10-09 | $4.82 | $4.82 | 1,266,700 | — | — |
| 2025-10-08 | $5.03 | $5.03 | 1,500,200 | — | — |
| 2025-10-07 | $4.82 | $4.82 | 2,058,300 | — | — |
| 2025-10-06 | $4.60 | $4.60 | 1,578,400 | — | — |
| 2025-10-03 | $4.49 | $4.49 | 822,700 | — | — |
| 2025-10-02 | $4.55 | $4.55 | 1,576,500 | — | — |
| 2025-10-01 | $4.67 | $4.67 | 1,067,900 | — | — |
| 2025-09-30 | $4.55 | $4.55 | 954,600 | — | — |
| 2025-09-29 | $4.70 | $4.70 | 919,500 | — | — |
| 2025-09-26 | $4.66 | $4.66 | 1,360,200 | — | — |
| 2025-09-25 | $4.53 | $4.53 | 851,100 | — | — |
| 2025-09-24 | $4.59 | $4.59 | 696,500 | — | — |
| 2025-09-23 | $4.71 | $4.71 | 1,243,400 | — | — |
| 2025-09-22 | $4.94 | $4.94 | 1,113,500 | — | — |
| 2025-09-19 | $4.77 | $4.77 | 2,376,300 | — | — |
| 2025-09-18 | $4.57 | $4.57 | 784,800 | — | — |
| 2025-09-17 | $4.49 | $4.49 | 1,277,000 | — | — |
| 2025-09-16 | $4.48 | $4.48 | 1,731,200 | — | — |
| 2025-09-15 | $4.90 | $4.90 | 1,248,700 | — | — |
| 2025-09-12 | $4.81 | $4.81 | 1,359,500 | — | — |
| 2025-09-11 | $4.87 | $4.87 | 2,729,400 | — | — |
| 2025-09-10 | $4.57 | $4.57 | 968,000 | — | — |
| 2025-09-09 | $4.53 | $4.53 | 1,296,400 | — | — |
| 2025-09-08 | $4.59 | $4.59 | 1,002,800 | — | — |
| 2025-09-05 | $4.44 | $4.44 | 2,087,700 | — | — |
| 2025-09-04 | $4.35 | $4.35 | 865,400 | — | — |
| 2025-09-03 | $4.58 | $4.58 | 1,925,400 | — | — |
| 2025-09-02 | $4.33 | $4.33 | 1,231,100 | — | — |
| 2025-08-29 | $4.17 | $4.17 | 671,700 | — | — |
| 2025-08-28 | $4.14 | $4.14 | 258,300 | — | — |
| 2025-08-27 | $4.18 | $4.18 | 461,400 | — | — |
| 2025-08-26 | $4.17 | $4.17 | 594,300 | — | — |
| 2025-08-25 | $4.10 | $4.10 | 482,600 | — | — |
| 2025-08-22 | $4.05 | $4.05 | 841,500 | — | — |
| 2025-08-21 | $3.91 | $3.91 | 493,400 | — | — |
| 2025-08-20 | $3.84 | $3.84 | 422,900 | — | — |
| 2025-08-19 | $3.75 | $3.75 | 489,300 | — | — |
| 2025-08-18 | $3.96 | $3.96 | 418,300 | — | — |
| 2025-08-15 | $3.99 | $3.99 | 502,500 | — | — |
| 2025-08-14 | $3.99 | $3.99 | 485,000 | — | — |
| 2025-08-13 | $4.04 | $4.04 | 341,600 | — | — |
| 2025-08-12 | $4.10 | $4.10 | 623,900 | — | — |
| 2025-08-11 | $4.10 | $4.10 | 627,700 | — | — |
| 2025-08-08 | $4.08 | $4.08 | 675,500 | — | — |
| 2025-08-07 | $4.01 | $4.01 | 533,100 | — | — |
| 2025-08-06 | $4.02 | $4.02 | 597,700 | — | — |
| 2025-08-05 | $3.95 | $3.95 | 1,000,500 | — | — |
| 2025-08-04 | $3.76 | $3.76 | 581,400 | — | — |
| 2025-08-01 | $3.61 | $3.61 | 708,800 | — | — |
| 2025-07-31 | $3.60 | $3.60 | 457,100 | — | — |
| 2025-07-30 | $3.66 | $3.66 | 585,600 | — | — |
| 2025-07-29 | $3.86 | $3.86 | 617,600 | — | — |
| 2025-07-28 | $3.79 | $3.79 | 723,900 | — | — |
| 2025-07-25 | $4.02 | $4.02 | 798,200 | — | — |
| 2025-07-24 | $4.08 | $4.08 | 614,600 | — | — |
| 2025-07-23 | $4.20 | $4.20 | 452,900 | — | — |
| 2025-07-22 | $4.36 | $4.36 | 806,200 | — | — |
| 2025-07-21 | $4.23 | $4.23 | 1,278,600 | — | — |
| 2025-07-18 | $4.12 | $4.12 | 674,800 | — | — |
| 2025-07-17 | $4.16 | $4.16 | 620,100 | — | — |
| 2025-07-16 | $4.16 | $4.16 | 606,700 | — | — |
| 2025-07-15 | $4.10 | $4.10 | 479,900 | — | — |
| 2025-07-14 | $4.21 | $4.21 | 644,300 | — | — |
| 2025-07-11 | $4.14 | $4.14 | 672,400 | — | — |
| 2025-07-10 | $4.14 | $4.14 | 760,500 | — | — |
| 2025-07-09 | $4.02 | $4.02 | 905,100 | — | — |
| 2025-07-08 | $4.06 | $4.06 | 2,277,400 | — | — |
| 2025-07-07 | $4.04 | $4.04 | 1,293,900 | — | — |
| 2025-07-03 | $3.78 | $3.78 | 251,100 | — | — |
| 2025-07-02 | $3.77 | $3.77 | 503,000 | — | — |
| 2025-07-01 | $3.71 | $3.71 | 297,800 | — | — |
| 2025-06-30 | $3.69 | $3.69 | 623,500 | — | — |
| 2025-06-27 | $3.78 | $3.78 | 3,745,600 | — | — |
| 2025-06-26 | $3.84 | $3.84 | 497,000 | — | — |
| 2025-06-25 | $3.78 | $3.78 | 244,800 | — | — |
| 2025-06-24 | $3.80 | $3.80 | 288,700 | — | — |
| 2025-06-23 | $3.87 | $3.87 | 605,300 | — | — |
| 2025-06-20 | $3.83 | $3.83 | 1,981,800 | — | — |
| 2025-06-18 | $3.88 | $3.88 | 397,100 | — | — |
| 2025-06-17 | $3.91 | $3.91 | 393,400 | — | — |
| 2025-06-16 | $4.03 | $4.03 | 835,600 | — | — |
| 2025-06-13 | $3.94 | $3.94 | 483,100 | — | — |
| 2025-06-12 | $3.92 | $3.92 | 287,400 | — | — |
| 2025-06-11 | $3.80 | $3.80 | 399,400 | — | — |
| 2025-06-10 | $3.84 | $3.84 | 545,600 | — | — |
| 2025-06-09 | $4.00 | $4.00 | 494,300 | — | — |
| 2025-06-06 | $3.74 | $3.74 | 702,500 | — | — |
| 2025-06-05 | $3.83 | $3.83 | 899,900 | — | — |
| 2025-06-04 | $3.66 | $3.66 | 1,163,000 | — | — |
| 2025-06-03 | $3.35 | $3.35 | 1,011,800 | — | — |
| 2025-06-02 | $3.16 | $3.16 | 595,900 | — | — |
| 2025-05-30 | $3.06 | $3.06 | 262,700 | — | — |
| 2025-05-29 | $3.07 | $3.07 | 303,800 | — | — |
| 2025-05-28 | $3.14 | $3.14 | 382,500 | — | — |
| 2025-05-27 | $3.10 | $3.10 | 624,000 | — | — |
| 2025-05-23 | $3.01 | $3.01 | 382,100 | — | — |
| 2025-05-22 | $2.92 | $2.92 | 345,100 | — | — |
| 2025-05-21 | $2.96 | $2.96 | 300,600 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 268,000 | — | — |
| 2025-05-19 | $2.97 | $2.97 | 381,600 | — | — |
| 2025-05-16 | $2.85 | $2.85 | 332,400 | — | — |
| 2025-05-15 | $2.79 | $2.79 | 279,500 | — | — |
| 2025-05-14 | $2.81 | $2.81 | 412,900 | — | — |
| 2025-05-13 | $2.87 | $2.87 | 264,300 | — | — |
| 2025-05-12 | $2.88 | $2.88 | 668,000 | — | — |
| 2025-05-09 | $3.08 | $3.08 | 1,004,100 | — | — |
| 2025-05-08 | $2.75 | $2.75 | 321,600 | — | — |
| 2025-05-07 | $2.77 | $2.77 | 403,100 | — | — |
| 2025-05-06 | $2.78 | $2.78 | 344,700 | — | — |
| 2025-05-05 | $2.78 | $2.78 | 460,600 | — | — |
| 2025-05-02 | $2.63 | $2.63 | 309,400 | — | — |
| 2025-05-01 | $2.66 | $2.66 | 324,100 | — | — |
| 2025-04-30 | $2.70 | $2.70 | 657,500 | — | — |
| 2025-04-29 | $2.75 | $2.75 | 265,400 | — | — |
| 2025-04-28 | $2.77 | $2.77 | 360,100 | — | — |
| 2025-04-25 | $2.77 | $2.77 | 539,800 | — | — |
| 2025-04-24 | $2.75 | $2.75 | 302,400 | — | — |
| 2025-04-23 | $2.75 | $2.75 | 674,900 | — | — |
| 2025-04-22 | $2.80 | $2.80 | 540,800 | — | — |
| 2025-04-21 | $2.86 | $2.86 | 377,400 | — | — |
| 2025-04-17 | $2.82 | $2.82 | 750,500 | — | — |
| 2025-04-16 | $2.88 | $2.88 | 571,400 | — | — |
| 2025-04-15 | $2.91 | $2.91 | 558,700 | — | — |
| 2025-04-14 | $2.85 | $2.85 | 324,100 | — | — |
| 2025-04-11 | $2.82 | $2.82 | 485,400 | — | — |
| 2025-04-10 | $2.77 | $2.77 | 437,200 | — | — |
| 2025-04-09 | $2.66 | $2.66 | 741,700 | — | — |
| 2025-04-08 | $2.58 | $2.58 | 612,700 | — | — |
| 2025-04-07 | $2.51 | $2.51 | 707,500 | — | — |
| 2025-04-04 | $2.48 | $2.48 | 1,025,400 | — | — |
| 2025-04-03 | $2.63 | $2.63 | 883,100 | — | — |
| 2025-04-02 | $2.64 | $2.64 | 331,600 | — | — |
| 2025-04-01 | $2.63 | $2.63 | 305,500 | — | — |
| 2025-03-31 | $2.65 | $2.65 | 483,900 | — | — |
| 2025-03-28 | $2.63 | $2.63 | 582,900 | — | — |
| 2025-03-27 | $2.70 | $2.70 | 839,300 | — | — |
| 2025-03-26 | $2.64 | $2.64 | 463,400 | — | — |
| 2025-03-25 | $2.71 | $2.71 | 775,800 | — | — |
| 2025-03-24 | $2.77 | $2.77 | 438,200 | — | — |
| 2025-03-21 | $2.80 | $2.80 | 3,438,800 | — | — |
| 2025-03-20 | $3.07 | $3.07 | 323,200 | — | — |
| 2025-03-19 | $3.07 | $3.07 | 272,700 | — | — |
| 2025-03-18 | $3.10 | $3.10 | 1,219,500 | — | — |
| 2025-03-17 | $3.08 | $3.08 | 263,300 | — | — |
| 2025-03-14 | $3.18 | $3.18 | 284,700 | — | — |
| 2025-03-13 | $2.99 | $2.99 | 590,000 | — | — |
| 2025-03-12 | $2.98 | $2.98 | 360,500 | — | — |
| 2025-03-11 | $2.95 | $2.95 | 2,765,800 | — | — |
| 2025-03-10 | $2.96 | $2.96 | 388,700 | — | — |
| 2025-03-07 | $3.04 | $3.04 | 413,500 | — | — |
| 2025-03-06 | $3.05 | $3.05 | 241,500 | — | — |
| 2025-03-05 | $3.13 | $3.13 | 302,100 | — | — |
| 2025-03-04 | $2.97 | $2.97 | 232,800 | — | — |
| 2025-03-03 | $2.95 | $2.95 | 228,200 | — | — |
| 2025-02-28 | $3.03 | $3.03 | 416,400 | — | — |
| 2025-02-27 | $2.97 | $2.97 | 463,900 | — | — |
| 2025-02-26 | $3.10 | $3.10 | 335,400 | — | — |
| 2025-02-25 | $3.03 | $3.03 | 537,400 | — | — |
| 2025-02-24 | $3.11 | $3.11 | 353,300 | — | — |
| 2025-02-21 | $3.32 | $3.32 | 520,600 | — | — |
| 2025-02-20 | $3.43 | $3.43 | 602,900 | — | — |
| 2025-02-19 | $3.26 | $3.26 | 343,500 | — | — |
| 2025-02-18 | $3.31 | $3.31 | 579,300 | — | — |
| 2025-02-14 | $3.03 | $3.03 | 319,200 | — | — |
| 2025-02-13 | $3.25 | $3.25 | 445,500 | — | — |
| 2025-02-12 | $3.14 | $3.14 | 607,800 | — | — |
| 2025-02-11 | $3.34 | $3.34 | 805,800 | — | — |
| 2025-02-10 | $3.12 | $3.12 | 620,800 | — | — |
| 2025-02-07 | $3.08 | $3.08 | 1,592,200 | — | — |
| 2025-02-06 | $2.51 | $2.51 | 313,100 | — | — |
| 2025-02-05 | $2.42 | $2.42 | 255,200 | — | — |
| 2025-02-04 | $2.43 | $2.43 | 297,100 | — | — |
| 2025-02-03 | $2.30 | $2.30 | 333,700 | — | — |
| 2025-01-31 | $2.22 | $2.22 | 393,400 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 316,700 | — | — |
| 2025-01-29 | $2.25 | $2.25 | 169,900 | — | — |
| 2025-01-28 | $2.26 | $2.26 | 229,200 | — | — |
| 2025-01-27 | $2.29 | $2.29 | 196,100 | — | — |
| 2025-01-24 | $2.33 | $2.33 | 156,000 | — | — |
| 2025-01-23 | $2.32 | $2.32 | 127,300 | — | — |
| 2025-01-22 | $2.33 | $2.33 | 344,600 | — | — |
| 2025-01-21 | $2.32 | $2.32 | 177,600 | — | — |
| 2025-01-17 | $2.28 | $2.28 | 127,100 | — | — |
| 2025-01-16 | $2.27 | $2.27 | 201,800 | — | — |
| 2025-01-15 | $2.34 | $2.34 | 99,200 | — | — |
| 2025-01-14 | $2.33 | $2.33 | 317,900 | — | — |
| 2025-01-13 | $2.28 | $2.28 | 184,900 | — | — |
| 2025-01-10 | $2.27 | $2.27 | 321,200 | — | — |
| 2025-01-08 | $2.30 | $2.30 | 188,600 | — | — |
| 2025-01-07 | $2.32 | $2.32 | 210,400 | — | — |
| 2025-01-06 | $2.31 | $2.31 | 299,700 | — | — |
| 2025-01-03 | $2.36 | $2.36 | 306,100 | — | — |
| 2025-01-02 | $2.31 | $2.31 | 416,200 | — | — |