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
- 2021-06-10 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 | $5.99 | $5.99 | 100,300 | — | — |
| 2025-12-30 | $5.99 | $5.99 | 114,100 | — | — |
| 2025-12-29 | $6.01 | $6.01 | 189,200 | — | — |
| 2025-12-26 | $5.91 | $5.91 | 118,700 | — | — |
| 2025-12-24 | $5.93 | $5.93 | 119,800 | — | — |
| 2025-12-23 | $5.83 | $5.83 | 219,800 | — | — |
| 2025-12-22 | $5.90 | $5.90 | 147,800 | — | — |
| 2025-12-19 | $5.92 | $5.92 | 232,600 | — | — |
| 2025-12-18 | $6.13 | $6.13 | 200,000 | — | — |
| 2025-12-17 | $6.15 | $6.15 | 208,900 | — | — |
| 2025-12-16 | $5.92 | $5.92 | 99,700 | — | — |
| 2025-12-15 | $5.91 | $5.91 | 207,900 | — | — |
| 2025-12-12 | $5.99 | $5.99 | 230,000 | — | — |
| 2025-12-11 | $5.91 | $5.91 | 132,300 | — | — |
| 2025-12-10 | $5.98 | $5.98 | 255,700 | — | — |
| 2025-12-09 | $6.24 | $6.24 | 1,018,100 | — | — |
| 2025-12-08 | $5.96 | $5.96 | 146,100 | — | — |
| 2025-12-05 | $6.08 | $6.08 | 387,400 | — | — |
| 2025-12-04 | $6.19 | $6.19 | 380,800 | — | — |
| 2025-12-03 | $6.43 | $6.43 | 552,300 | — | — |
| 2025-12-02 | $6.17 | $6.17 | 419,800 | — | — |
| 2025-12-01 | $5.96 | $5.96 | 369,400 | — | — |
| 2025-11-28 | $5.71 | $5.71 | 219,200 | — | — |
| 2025-11-26 | $5.69 | $5.69 | 308,300 | — | — |
| 2025-11-25 | $5.37 | $5.37 | 590,000 | — | — |
| 2025-11-24 | $5.02 | $5.02 | 499,100 | — | — |
| 2025-11-21 | $5.01 | $5.01 | 341,000 | — | — |
| 2025-11-20 | $4.86 | $4.86 | 430,800 | — | — |
| 2025-11-19 | $5.26 | $5.26 | 657,700 | — | — |
| 2025-11-18 | $4.80 | $4.80 | 706,600 | — | — |
| 2025-11-17 | $4.81 | $4.81 | 323,100 | — | — |
| 2025-11-14 | $4.96 | $4.96 | 2,212,700 | — | — |
| 2025-11-13 | $4.72 | $4.72 | 418,700 | — | — |
| 2025-11-12 | $4.95 | $4.95 | 1,221,500 | — | — |
| 2025-11-11 | $4.38 | $4.38 | 250,400 | — | — |
| 2025-11-10 | $4.13 | $4.13 | 535,700 | — | — |
| 2025-11-07 | $4.02 | $4.02 | 666,000 | — | — |
| 2025-11-06 | $3.48 | $3.48 | 101,900 | — | — |
| 2025-11-05 | $3.60 | $3.60 | 52,800 | — | — |
| 2025-11-04 | $3.55 | $3.55 | 104,400 | — | — |
| 2025-11-03 | $3.63 | $3.63 | 61,100 | — | — |
| 2025-10-31 | $3.60 | $3.60 | 62,400 | — | — |
| 2025-10-30 | $3.71 | $3.71 | 182,900 | — | — |
| 2025-10-29 | $3.89 | $3.89 | 148,200 | — | — |
| 2025-10-28 | $3.82 | $3.82 | 389,700 | — | — |
| 2025-10-27 | $3.43 | $3.43 | 147,500 | — | — |
| 2025-10-24 | $3.27 | $3.27 | 112,000 | — | — |
| 2025-10-23 | $3.01 | $3.01 | 83,500 | — | — |
| 2025-10-22 | $2.88 | $2.88 | 36,900 | — | — |
| 2025-10-21 | $2.91 | $2.91 | 40,900 | — | — |
| 2025-10-20 | $2.77 | $2.77 | 54,700 | — | — |
| 2025-10-17 | $2.75 | $2.75 | 87,000 | — | — |
| 2025-10-16 | $2.71 | $2.71 | 71,700 | — | — |
| 2025-10-15 | $2.70 | $2.70 | 17,000 | — | — |
| 2025-10-14 | $2.70 | $2.70 | 91,500 | — | — |
| 2025-10-13 | $2.59 | $2.59 | 16,000 | — | — |
| 2025-10-10 | $2.55 | $2.55 | 28,300 | — | — |
| 2025-10-09 | $2.67 | $2.67 | 42,400 | — | — |
| 2025-10-08 | $2.63 | $2.63 | 29,500 | — | — |
| 2025-10-07 | $2.59 | $2.59 | 40,000 | — | — |
| 2025-10-06 | $2.64 | $2.64 | 28,100 | — | — |
| 2025-10-03 | $2.61 | $2.61 | 49,300 | — | — |
| 2025-10-02 | $2.67 | $2.67 | 52,500 | — | — |
| 2025-10-01 | $2.58 | $2.58 | 95,600 | — | — |
| 2025-09-30 | $2.59 | $2.59 | 53,200 | — | — |
| 2025-09-29 | $2.63 | $2.63 | 66,100 | — | — |
| 2025-09-26 | $2.64 | $2.64 | 64,300 | — | — |
| 2025-09-25 | $2.72 | $2.72 | 14,100 | — | — |
| 2025-09-24 | $2.78 | $2.78 | 40,500 | — | — |
| 2025-09-23 | $2.84 | $2.84 | 44,000 | — | — |
| 2025-09-22 | $2.89 | $2.89 | 111,400 | — | — |
| 2025-09-19 | $2.87 | $2.87 | 187,700 | — | — |
| 2025-09-18 | $2.87 | $2.87 | 91,100 | — | — |
| 2025-09-17 | $2.81 | $2.81 | 58,600 | — | — |
| 2025-09-16 | $2.81 | $2.81 | 38,900 | — | — |
| 2025-09-15 | $2.78 | $2.78 | 40,000 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 57,300 | — | — |
| 2025-09-11 | $2.75 | $2.75 | 47,000 | — | — |
| 2025-09-10 | $2.75 | $2.75 | 74,300 | — | — |
| 2025-09-09 | $2.89 | $2.89 | 35,100 | — | — |
| 2025-09-08 | $2.80 | $2.80 | 149,300 | — | — |
| 2025-09-05 | $2.77 | $2.77 | 37,700 | — | — |
| 2025-09-04 | $2.76 | $2.76 | 15,700 | — | — |
| 2025-09-03 | $2.75 | $2.75 | 65,700 | — | — |
| 2025-09-02 | $2.75 | $2.75 | 30,800 | — | — |
| 2025-08-29 | $2.74 | $2.74 | 33,200 | — | — |
| 2025-08-28 | $2.73 | $2.73 | 36,200 | — | — |
| 2025-08-27 | $2.72 | $2.72 | 35,700 | — | — |
| 2025-08-26 | $2.68 | $2.68 | 47,700 | — | — |
| 2025-08-25 | $2.62 | $2.62 | 30,900 | — | — |
| 2025-08-22 | $2.66 | $2.66 | 30,900 | — | — |
| 2025-08-21 | $2.63 | $2.63 | 31,400 | — | — |
| 2025-08-20 | $2.59 | $2.59 | 73,700 | — | — |
| 2025-08-19 | $2.60 | $2.60 | 15,200 | — | — |
| 2025-08-18 | $2.63 | $2.63 | 87,300 | — | — |
| 2025-08-15 | $2.57 | $2.57 | 47,200 | — | — |
| 2025-08-14 | $2.63 | $2.63 | 43,400 | — | — |
| 2025-08-13 | $2.67 | $2.67 | 90,600 | — | — |
| 2025-08-12 | $2.66 | $2.66 | 84,400 | — | — |
| 2025-08-11 | $2.62 | $2.62 | 46,000 | — | — |
| 2025-08-08 | $2.61 | $2.61 | 50,600 | — | — |
| 2025-08-07 | $2.75 | $2.75 | 55,500 | — | — |
| 2025-08-06 | $2.75 | $2.75 | 42,600 | — | — |
| 2025-08-05 | $2.63 | $2.63 | 23,700 | — | — |
| 2025-08-04 | $2.67 | $2.67 | 68,700 | — | — |
| 2025-08-01 | $2.63 | $2.63 | 55,000 | — | — |
| 2025-07-31 | $2.76 | $2.76 | 72,900 | — | — |
| 2025-07-30 | $2.59 | $2.59 | 46,600 | — | — |
| 2025-07-29 | $2.67 | $2.67 | 22,600 | — | — |
| 2025-07-28 | $2.76 | $2.76 | 40,200 | — | — |
| 2025-07-25 | $2.69 | $2.69 | 37,300 | — | — |
| 2025-07-24 | $2.75 | $2.75 | 47,200 | — | — |
| 2025-07-23 | $2.75 | $2.75 | 20,200 | — | — |
| 2025-07-22 | $2.72 | $2.72 | 36,800 | — | — |
| 2025-07-21 | $2.69 | $2.69 | 28,300 | — | — |
| 2025-07-18 | $2.68 | $2.68 | 21,200 | — | — |
| 2025-07-17 | $2.70 | $2.70 | 72,500 | — | — |
| 2025-07-16 | $2.76 | $2.76 | 16,800 | — | — |
| 2025-07-15 | $2.71 | $2.71 | 37,100 | — | — |
| 2025-07-14 | $2.82 | $2.82 | 78,300 | — | — |
| 2025-07-11 | $2.77 | $2.77 | 39,500 | — | — |
| 2025-07-10 | $2.77 | $2.77 | 32,600 | — | — |
| 2025-07-09 | $2.81 | $2.81 | 50,800 | — | — |
| 2025-07-08 | $2.72 | $2.72 | 119,600 | — | — |
| 2025-07-07 | $2.74 | $2.74 | 48,800 | — | — |
| 2025-07-03 | $2.85 | $2.85 | 55,800 | — | — |
| 2025-07-02 | $2.75 | $2.75 | 87,400 | — | — |
| 2025-07-01 | $2.88 | $2.88 | 96,100 | — | — |
| 2025-06-30 | $2.75 | $2.75 | 147,400 | — | — |
| 2025-06-27 | $2.81 | $2.81 | 3,089,200 | — | — |
| 2025-06-26 | $2.83 | $2.83 | 287,400 | — | — |
| 2025-06-25 | $2.72 | $2.72 | 104,400 | — | — |
| 2025-06-24 | $2.78 | $2.78 | 104,400 | — | — |
| 2025-06-23 | $2.77 | $2.77 | 100,000 | — | — |
| 2025-06-20 | $2.67 | $2.67 | 143,700 | — | — |
| 2025-06-18 | $2.70 | $2.70 | 69,400 | — | — |
| 2025-06-17 | $2.66 | $2.66 | 59,000 | — | — |
| 2025-06-16 | $2.84 | $2.84 | 63,700 | — | — |
| 2025-06-13 | $2.68 | $2.68 | 108,800 | — | — |
| 2025-06-12 | $2.83 | $2.83 | 81,200 | — | — |
| 2025-06-11 | $2.87 | $2.87 | 85,000 | — | — |
| 2025-06-10 | $2.89 | $2.89 | 226,100 | — | — |
| 2025-06-09 | $2.95 | $2.95 | 145,400 | — | — |
| 2025-06-06 | $2.76 | $2.76 | 73,900 | — | — |
| 2025-06-05 | $2.75 | $2.75 | 214,800 | — | — |
| 2025-06-04 | $2.61 | $2.61 | 162,000 | — | — |
| 2025-06-03 | $2.53 | $2.53 | 95,400 | — | — |
| 2025-06-02 | $2.50 | $2.50 | 87,000 | — | — |
| 2025-05-30 | $2.51 | $2.51 | 259,900 | — | — |
| 2025-05-29 | $2.50 | $2.50 | 103,300 | — | — |
| 2025-05-28 | $2.41 | $2.41 | 125,700 | — | — |
| 2025-05-27 | $2.50 | $2.50 | 101,800 | — | — |
| 2025-05-23 | $2.48 | $2.48 | 165,800 | — | — |
| 2025-05-22 | $2.47 | $2.47 | 95,400 | — | — |
| 2025-05-21 | $2.41 | $2.41 | 70,800 | — | — |
| 2025-05-20 | $2.46 | $2.46 | 70,500 | — | — |
| 2025-05-19 | $2.49 | $2.49 | 112,400 | — | — |
| 2025-05-16 | $2.50 | $2.50 | 78,800 | — | — |
| 2025-05-15 | $2.49 | $2.49 | 82,800 | — | — |
| 2025-05-14 | $2.45 | $2.45 | 267,100 | — | — |
| 2025-05-13 | $2.61 | $2.61 | 104,700 | — | — |
| 2025-05-12 | $2.70 | $2.70 | 124,700 | — | — |
| 2025-05-09 | $2.66 | $2.66 | 243,300 | — | — |
| 2025-05-08 | $2.67 | $2.67 | 158,500 | — | — |
| 2025-05-07 | $2.61 | $2.61 | 158,100 | — | — |
| 2025-05-06 | $2.43 | $2.43 | 128,000 | — | — |
| 2025-05-05 | $2.48 | $2.48 | 121,300 | — | — |
| 2025-05-02 | $2.45 | $2.45 | 119,100 | — | — |
| 2025-05-01 | $2.48 | $2.48 | 84,900 | — | — |
| 2025-04-30 | $2.47 | $2.47 | 204,300 | — | — |
| 2025-04-29 | $2.48 | $2.48 | 150,600 | — | — |
| 2025-04-28 | $2.43 | $2.43 | 91,500 | — | — |
| 2025-04-25 | $2.50 | $2.50 | 105,700 | — | — |
| 2025-04-24 | $2.47 | $2.47 | 82,600 | — | — |
| 2025-04-23 | $2.51 | $2.51 | 120,600 | — | — |
| 2025-04-22 | $2.47 | $2.47 | 113,700 | — | — |
| 2025-04-21 | $2.52 | $2.52 | 94,600 | — | — |
| 2025-04-17 | $2.45 | $2.45 | 96,600 | — | — |
| 2025-04-16 | $2.38 | $2.38 | 165,500 | — | — |
| 2025-04-15 | $2.40 | $2.40 | 92,400 | — | — |
| 2025-04-14 | $2.43 | $2.43 | 85,600 | — | — |
| 2025-04-11 | $2.42 | $2.42 | 108,700 | — | — |
| 2025-04-10 | $2.40 | $2.40 | 147,100 | — | — |
| 2025-04-09 | $2.53 | $2.53 | 125,100 | — | — |
| 2025-04-08 | $2.42 | $2.42 | 145,200 | — | — |
| 2025-04-07 | $2.58 | $2.58 | 118,200 | — | — |
| 2025-04-04 | $2.68 | $2.68 | 151,500 | — | — |
| 2025-04-03 | $2.64 | $2.64 | 202,700 | — | — |
| 2025-04-02 | $2.87 | $2.87 | 155,700 | — | — |
| 2025-04-01 | $2.92 | $2.92 | 44,200 | — | — |
| 2025-03-31 | $3.04 | $3.04 | 89,300 | — | — |
| 2025-03-28 | $3.11 | $3.11 | 82,000 | — | — |
| 2025-03-27 | $3.11 | $3.10 | 96,400 | — | — |
| 2025-03-26 | $3.10 | $3.10 | 78,600 | — | — |
| 2025-03-25 | $2.99 | $2.99 | 93,000 | — | — |
| 2025-03-24 | $2.93 | $2.93 | 85,800 | — | — |
| 2025-03-21 | $2.96 | $2.96 | 313,300 | — | — |
| 2025-03-20 | $3.03 | $3.03 | 125,200 | — | — |
| 2025-03-19 | $2.94 | $2.94 | 154,100 | — | — |
| 2025-03-18 | $3.02 | $3.02 | 195,900 | — | — |
| 2025-03-17 | $2.96 | $2.96 | 137,500 | — | — |
| 2025-03-14 | $3.04 | $3.04 | 102,300 | — | — |
| 2025-03-13 | $2.97 | $2.97 | 114,400 | — | — |
| 2025-03-12 | $3.15 | $3.15 | 107,300 | — | — |
| 2025-03-11 | $3.20 | $3.20 | 107,100 | — | — |
| 2025-03-10 | $3.36 | $3.36 | 67,800 | — | — |
| 2025-03-07 | $3.48 | $3.48 | 69,700 | — | — |
| 2025-03-06 | $3.57 | $3.57 | 41,600 | — | — |
| 2025-03-05 | $3.64 | $3.64 | 59,600 | — | — |
| 2025-03-04 | $3.61 | $3.61 | 54,900 | — | — |
| 2025-03-03 | $3.73 | $3.73 | 59,800 | — | — |
| 2025-02-28 | $3.68 | $3.68 | 88,000 | — | — |
| 2025-02-27 | $3.76 | $3.76 | 85,300 | — | — |
| 2025-02-26 | $3.80 | $3.80 | 52,600 | — | — |
| 2025-02-25 | $4.06 | $4.06 | 61,000 | — | — |
| 2025-02-24 | $3.96 | $3.96 | 42,700 | — | — |
| 2025-02-21 | $4.05 | $4.05 | 95,300 | — | — |
| 2025-02-20 | $4.06 | $4.06 | 42,200 | — | — |
| 2025-02-19 | $4.02 | $4.02 | 36,200 | — | — |
| 2025-02-18 | $4.09 | $4.09 | 108,300 | — | — |
| 2025-02-14 | $4.14 | $4.14 | 40,200 | — | — |
| 2025-02-13 | $4.15 | $4.15 | 44,200 | — | — |
| 2025-02-12 | $3.95 | $3.95 | 91,400 | — | — |
| 2025-02-11 | $3.98 | $3.98 | 53,300 | — | — |
| 2025-02-10 | $4.05 | $4.05 | 24,700 | — | — |
| 2025-02-07 | $4.05 | $4.05 | 54,200 | — | — |
| 2025-02-06 | $4.12 | $4.12 | 190,400 | — | — |
| 2025-02-05 | $4.07 | $4.07 | 66,300 | — | — |
| 2025-02-04 | $4.14 | $4.14 | 116,500 | — | — |
| 2025-02-03 | $4.00 | $4.00 | 201,700 | — | — |
| 2025-01-31 | $3.89 | $3.89 | 174,700 | — | — |
| 2025-01-30 | $3.65 | $3.65 | 28,800 | — | — |
| 2025-01-29 | $3.62 | $3.62 | 41,000 | — | — |
| 2025-01-28 | $3.71 | $3.71 | 37,800 | — | — |
| 2025-01-27 | $3.60 | $3.60 | 61,900 | — | — |
| 2025-01-24 | $3.62 | $3.62 | 49,600 | — | — |
| 2025-01-23 | $3.59 | $3.59 | 72,500 | — | — |
| 2025-01-22 | $3.63 | $3.63 | 64,600 | — | — |
| 2025-01-21 | $3.63 | $3.63 | 47,100 | — | — |
| 2025-01-17 | $3.63 | $3.63 | 109,600 | — | — |
| 2025-01-16 | $3.60 | $3.60 | 70,400 | — | — |
| 2025-01-15 | $3.68 | $3.68 | 30,600 | — | — |
| 2025-01-14 | $3.59 | $3.59 | 35,600 | — | — |
| 2025-01-13 | $3.57 | $3.57 | 60,200 | — | — |
| 2025-01-10 | $3.51 | $3.51 | 84,800 | — | — |
| 2025-01-08 | $3.49 | $3.49 | 79,600 | — | — |
| 2025-01-07 | $3.56 | $3.56 | 118,200 | — | — |
| 2025-01-06 | $3.57 | $3.57 | 93,300 | — | — |
| 2025-01-03 | $3.61 | $3.61 | 93,500 | — | — |
| 2025-01-02 | $3.53 | $3.53 | 80,600 | — | — |