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
- 2021-03-08 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 | $4.95 | $4.95 | 142,400 | — | — |
| 2025-12-30 | $5.03 | $5.03 | 101,100 | — | — |
| 2025-12-29 | $5.06 | $5.06 | 168,500 | — | — |
| 2025-12-26 | $5.10 | $5.10 | 59,600 | — | — |
| 2025-12-24 | $5.05 | $5.05 | 39,500 | — | — |
| 2025-12-23 | $5.08 | $5.08 | 121,000 | — | — |
| 2025-12-22 | $5.10 | $5.10 | 296,100 | — | — |
| 2025-12-19 | $5.07 | $5.07 | 108,800 | — | — |
| 2025-12-18 | $5.01 | $5.01 | 100,900 | — | — |
| 2025-12-17 | $4.81 | $4.81 | 198,900 | — | — |
| 2025-12-16 | $5.14 | $5.14 | 150,500 | — | — |
| 2025-12-15 | $5.11 | $5.11 | 194,100 | — | — |
| 2025-12-12 | $5.05 | $5.05 | 172,600 | — | — |
| 2025-12-11 | $4.96 | $4.96 | 308,300 | — | — |
| 2025-12-10 | $5.06 | $5.06 | 1,300,800 | — | — |
| 2025-12-09 | $4.23 | $4.23 | 1,925,700 | — | — |
| 2025-12-08 | $3.89 | $3.89 | 45,100 | — | — |
| 2025-12-05 | $3.89 | $3.89 | 80,500 | — | — |
| 2025-12-04 | $4.06 | $4.06 | 183,400 | — | — |
| 2025-12-03 | $3.88 | $3.88 | 39,000 | — | — |
| 2025-12-02 | $3.87 | $3.87 | 44,700 | — | — |
| 2025-12-01 | $3.78 | $3.78 | 48,900 | — | — |
| 2025-11-28 | $3.97 | $3.97 | 28,200 | — | — |
| 2025-11-26 | $3.74 | $3.74 | 68,700 | — | — |
| 2025-11-25 | $3.90 | $3.90 | 102,000 | — | — |
| 2025-11-24 | $3.65 | $3.65 | 43,300 | — | — |
| 2025-11-21 | $3.82 | $3.82 | 60,900 | — | — |
| 2025-11-20 | $3.47 | $3.47 | 80,800 | — | — |
| 2025-11-19 | $3.68 | $3.68 | 20,600 | — | — |
| 2025-11-18 | $3.68 | $3.68 | 24,200 | — | — |
| 2025-11-17 | $3.81 | $3.81 | 79,000 | — | — |
| 2025-11-14 | $3.71 | $3.71 | 56,400 | — | — |
| 2025-11-13 | $3.87 | $3.87 | 48,700 | — | — |
| 2025-11-12 | $3.97 | $3.97 | 84,500 | — | — |
| 2025-11-11 | $3.94 | $3.94 | 49,200 | — | — |
| 2025-11-10 | $3.92 | $3.92 | 73,800 | — | — |
| 2025-11-07 | $3.86 | $3.86 | 31,600 | — | — |
| 2025-11-06 | $3.80 | $3.80 | 59,500 | — | — |
| 2025-11-05 | $3.96 | $3.96 | 32,700 | — | — |
| 2025-11-04 | $3.87 | $3.87 | 71,400 | — | — |
| 2025-11-03 | $3.92 | $3.92 | 98,300 | — | — |
| 2025-10-31 | $4.17 | $4.17 | 79,800 | — | — |
| 2025-10-30 | $4.04 | $4.04 | 83,600 | — | — |
| 2025-10-29 | $4.09 | $4.09 | 57,400 | — | — |
| 2025-10-28 | $4.20 | $4.20 | 36,600 | — | — |
| 2025-10-27 | $4.16 | $4.16 | 128,600 | — | — |
| 2025-10-24 | $4.23 | $4.23 | 28,600 | — | — |
| 2025-10-23 | $4.21 | $4.21 | 40,600 | — | — |
| 2025-10-22 | $4.04 | $4.04 | 38,400 | — | — |
| 2025-10-21 | $4.20 | $4.20 | 120,100 | — | — |
| 2025-10-20 | $4.00 | $4.00 | 83,900 | — | — |
| 2025-10-17 | $3.75 | $3.75 | 50,600 | — | — |
| 2025-10-16 | $3.89 | $3.89 | 69,500 | — | — |
| 2025-10-15 | $3.87 | $3.87 | 57,300 | — | — |
| 2025-10-14 | $3.97 | $3.97 | 28,100 | — | — |
| 2025-10-13 | $3.93 | $3.93 | 21,100 | — | — |
| 2025-10-10 | $3.78 | $3.78 | 93,700 | — | — |
| 2025-10-09 | $3.87 | $3.87 | 144,300 | — | — |
| 2025-10-08 | $4.17 | $4.17 | 31,900 | — | — |
| 2025-10-07 | $4.13 | $4.13 | 9,900 | — | — |
| 2025-10-06 | $4.22 | $4.22 | 90,000 | — | — |
| 2025-10-03 | $4.31 | $4.31 | 27,800 | — | — |
| 2025-10-02 | $4.40 | $4.40 | 28,200 | — | — |
| 2025-10-01 | $4.37 | $4.37 | 90,100 | — | — |
| 2025-09-30 | $4.51 | $4.51 | 92,200 | — | — |
| 2025-09-29 | $4.25 | $4.25 | 53,600 | — | — |
| 2025-09-26 | $4.11 | $4.11 | 29,800 | — | — |
| 2025-09-25 | $4.16 | $4.16 | 96,900 | — | — |
| 2025-09-24 | $4.06 | $4.06 | 26,500 | — | — |
| 2025-09-23 | $4.12 | $4.12 | 32,300 | — | — |
| 2025-09-22 | $4.16 | $4.16 | 71,800 | — | — |
| 2025-09-19 | $4.09 | $4.09 | 79,200 | — | — |
| 2025-09-18 | $3.81 | $3.81 | 112,900 | — | — |
| 2025-09-17 | $3.84 | $3.84 | 39,800 | — | — |
| 2025-09-16 | $3.86 | $3.86 | 33,100 | — | — |
| 2025-09-15 | $3.85 | $3.85 | 40,900 | — | — |
| 2025-09-12 | $3.81 | $3.81 | 19,000 | — | — |
| 2025-09-11 | $3.83 | $3.83 | 108,500 | — | — |
| 2025-09-10 | $3.75 | $3.75 | 108,000 | — | — |
| 2025-09-09 | $3.90 | $3.90 | 74,100 | — | — |
| 2025-09-08 | $3.69 | $3.69 | 69,400 | — | — |
| 2025-09-05 | $3.60 | $3.60 | 49,200 | — | — |
| 2025-09-04 | $3.49 | $3.49 | 84,100 | — | — |
| 2025-09-03 | $3.53 | $3.53 | 94,100 | — | — |
| 2025-09-02 | $3.48 | $3.48 | 108,400 | — | — |
| 2025-08-29 | $3.42 | $3.42 | 43,800 | — | — |
| 2025-08-28 | $3.36 | $3.36 | 31,000 | — | — |
| 2025-08-27 | $3.37 | $3.37 | 47,900 | — | — |
| 2025-08-26 | $3.32 | $3.32 | 28,200 | — | — |
| 2025-08-25 | $3.21 | $3.21 | 107,200 | — | — |
| 2025-08-22 | $3.16 | $3.16 | 79,200 | — | — |
| 2025-08-21 | $3.14 | $3.14 | 82,900 | — | — |
| 2025-08-20 | $3.06 | $3.06 | 47,800 | — | — |
| 2025-08-19 | $3.12 | $3.12 | 39,300 | — | — |
| 2025-08-18 | $3.26 | $3.26 | 40,600 | — | — |
| 2025-08-15 | $3.28 | $3.28 | 23,700 | — | — |
| 2025-08-14 | $3.20 | $3.20 | 88,000 | — | — |
| 2025-08-13 | $3.42 | $3.42 | 34,800 | — | — |
| 2025-08-12 | $3.25 | $3.25 | 74,200 | — | — |
| 2025-08-11 | $3.56 | $3.56 | 137,500 | — | — |
| 2025-08-08 | $3.39 | $3.39 | 96,800 | — | — |
| 2025-08-07 | $3.27 | $3.27 | 167,300 | — | — |
| 2025-08-06 | $3.13 | $3.13 | 50,000 | — | — |
| 2025-08-05 | $3.07 | $3.07 | 53,500 | — | — |
| 2025-08-04 | $3.02 | $3.02 | 28,100 | — | — |
| 2025-08-01 | $2.98 | $2.98 | 12,500 | — | — |
| 2025-07-31 | $3.07 | $3.07 | 41,900 | — | — |
| 2025-07-30 | $2.90 | $2.90 | 39,700 | — | — |
| 2025-07-29 | $2.90 | $2.90 | 44,700 | — | — |
| 2025-07-28 | $3.00 | $3.00 | 53,700 | — | — |
| 2025-07-25 | $3.06 | $3.06 | 25,700 | — | — |
| 2025-07-24 | $3.02 | $3.02 | 24,900 | — | — |
| 2025-07-23 | $3.01 | $3.01 | 25,500 | — | — |
| 2025-07-22 | $3.05 | $3.05 | 43,900 | — | — |
| 2025-07-21 | $2.98 | $2.98 | 46,100 | — | — |
| 2025-07-18 | $3.04 | $3.04 | 35,200 | — | — |
| 2025-07-17 | $3.06 | $3.06 | 43,500 | — | — |
| 2025-07-16 | $3.07 | $3.07 | 13,300 | — | — |
| 2025-07-15 | $3.15 | $3.15 | 67,400 | — | — |
| 2025-07-14 | $3.23 | $3.23 | 101,500 | — | — |
| 2025-07-11 | $3.06 | $3.06 | 11,400 | — | — |
| 2025-07-10 | $3.15 | $3.15 | 56,900 | — | — |
| 2025-07-09 | $3.26 | $3.26 | 46,200 | — | — |
| 2025-07-08 | $3.23 | $3.23 | 20,500 | — | — |
| 2025-07-07 | $3.29 | $3.29 | 54,300 | — | — |
| 2025-07-03 | $3.17 | $3.17 | 21,900 | — | — |
| 2025-07-02 | $3.17 | $3.17 | 12,800 | — | — |
| 2025-07-01 | $3.12 | $3.12 | 38,300 | — | — |
| 2025-06-30 | $3.12 | $3.12 | 91,200 | — | — |
| 2025-06-27 | $2.98 | $2.98 | 52,100 | — | — |
| 2025-06-26 | $3.02 | $3.02 | 77,300 | — | — |
| 2025-06-25 | $3.00 | $3.00 | 16,500 | — | — |
| 2025-06-24 | $2.97 | $2.97 | 46,800 | — | — |
| 2025-06-23 | $2.99 | $2.99 | 33,800 | — | — |
| 2025-06-20 | $2.90 | $2.90 | 19,500 | — | — |
| 2025-06-18 | $2.91 | $2.91 | 23,500 | — | — |
| 2025-06-17 | $2.96 | $2.96 | 20,600 | — | — |
| 2025-06-16 | $3.00 | $3.00 | 55,400 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 17,500 | — | — |
| 2025-06-12 | $3.07 | $3.07 | 17,500 | — | — |
| 2025-06-11 | $3.07 | $3.07 | 39,100 | — | — |
| 2025-06-10 | $3.09 | $3.09 | 55,200 | — | — |
| 2025-06-09 | $3.13 | $3.13 | 127,500 | — | — |
| 2025-06-06 | $3.02 | $3.02 | 66,900 | — | — |
| 2025-06-05 | $2.81 | $2.81 | 79,100 | — | — |
| 2025-06-04 | $2.94 | $2.94 | 22,300 | — | — |
| 2025-06-03 | $3.00 | $3.00 | 14,000 | — | — |
| 2025-06-02 | $2.93 | $2.93 | 72,400 | — | — |
| 2025-05-30 | $2.99 | $2.99 | 5,100 | — | — |
| 2025-05-29 | $3.00 | $3.00 | 39,000 | — | — |
| 2025-05-28 | $2.98 | $2.98 | 31,600 | — | — |
| 2025-05-27 | $3.07 | $3.07 | 79,200 | — | — |
| 2025-05-23 | $3.00 | $3.00 | 48,000 | — | — |
| 2025-05-22 | $3.00 | $3.00 | 116,400 | — | — |
| 2025-05-21 | $3.11 | $3.11 | 52,000 | — | — |
| 2025-05-20 | $3.26 | $3.26 | 101,700 | — | — |
| 2025-05-19 | $3.10 | $3.10 | 133,600 | — | — |
| 2025-05-16 | $2.79 | $2.79 | 50,700 | — | — |
| 2025-05-15 | $2.96 | $2.96 | 22,000 | — | — |
| 2025-05-14 | $2.83 | $2.83 | 26,600 | — | — |
| 2025-05-13 | $2.76 | $2.76 | 14,700 | — | — |
| 2025-05-12 | $2.80 | $2.80 | 85,400 | — | — |
| 2025-05-09 | $2.95 | $2.95 | 54,700 | — | — |
| 2025-05-08 | $2.92 | $2.92 | 44,600 | — | — |
| 2025-05-07 | $2.72 | $2.72 | 61,900 | — | — |
| 2025-05-06 | $2.59 | $2.59 | 20,700 | — | — |
| 2025-05-05 | $2.60 | $2.60 | 30,100 | — | — |
| 2025-05-02 | $2.60 | $2.60 | 12,600 | — | — |
| 2025-05-01 | $2.62 | $2.62 | 54,500 | — | — |
| 2025-04-30 | $2.56 | $2.56 | 56,600 | — | — |
| 2025-04-29 | $2.71 | $2.71 | 24,300 | — | — |
| 2025-04-28 | $2.64 | $2.64 | 103,300 | — | — |
| 2025-04-25 | $2.64 | $2.64 | 5,400 | — | — |
| 2025-04-24 | $2.64 | $2.64 | 17,700 | — | — |
| 2025-04-23 | $2.67 | $2.67 | 19,600 | — | — |
| 2025-04-22 | $2.62 | $2.62 | 5,200 | — | — |
| 2025-04-21 | $2.64 | $2.64 | 38,100 | — | — |
| 2025-04-17 | $2.57 | $2.57 | 4,000 | — | — |
| 2025-04-16 | $2.53 | $2.53 | 11,600 | — | — |
| 2025-04-15 | $2.56 | $2.56 | 1,800 | — | — |
| 2025-04-14 | $2.58 | $2.58 | 24,300 | — | — |
| 2025-04-11 | $2.55 | $2.55 | 4,200 | — | — |
| 2025-04-10 | $2.50 | $2.50 | 7,100 | — | — |
| 2025-04-09 | $2.54 | $2.54 | 22,300 | — | — |
| 2025-04-08 | $2.49 | $2.49 | 32,800 | — | — |
| 2025-04-07 | $2.45 | $2.45 | 106,000 | — | — |
| 2025-04-04 | $2.52 | $2.52 | 96,500 | — | — |
| 2025-04-03 | $2.48 | $2.48 | 21,500 | — | — |
| 2025-04-02 | $2.58 | $2.58 | 36,800 | — | — |
| 2025-04-01 | $2.50 | $2.50 | 30,800 | — | — |
| 2025-03-31 | $2.51 | $2.51 | 39,500 | — | — |
| 2025-03-28 | $2.56 | $2.56 | 25,400 | — | — |
| 2025-03-27 | $2.66 | $2.66 | 5,700 | — | — |
| 2025-03-26 | $2.62 | $2.62 | 29,000 | — | — |
| 2025-03-25 | $2.66 | $2.66 | 4,400 | — | — |
| 2025-03-24 | $2.70 | $2.70 | 35,500 | — | — |
| 2025-03-21 | $2.61 | $2.61 | 21,600 | — | — |
| 2025-03-20 | $2.60 | $2.60 | 61,700 | — | — |
| 2025-03-19 | $2.60 | $2.60 | 75,900 | — | — |
| 2025-03-18 | $2.62 | $2.62 | 21,500 | — | — |
| 2025-03-17 | $2.66 | $2.66 | 42,200 | — | — |
| 2025-03-14 | $2.65 | $2.65 | 20,400 | — | — |
| 2025-03-13 | $2.62 | $2.62 | 7,100 | — | — |
| 2025-03-12 | $2.66 | $2.66 | 18,800 | — | — |
| 2025-03-11 | $2.60 | $2.60 | 30,900 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 62,800 | — | — |
| 2025-03-07 | $2.77 | $2.77 | 35,000 | — | — |
| 2025-03-06 | $2.81 | $2.81 | 70,400 | — | — |
| 2025-03-05 | $2.99 | $2.99 | 59,400 | — | — |
| 2025-03-04 | $2.86 | $2.86 | 53,900 | — | — |
| 2025-03-03 | $2.91 | $2.91 | 33,000 | — | — |
| 2025-02-28 | $3.02 | $3.02 | 300,800 | — | — |
| 2025-02-27 | $2.77 | $2.77 | 220,900 | — | — |
| 2025-02-26 | $2.70 | $2.70 | 57,200 | — | — |
| 2025-02-25 | $2.68 | $2.68 | 65,300 | — | — |
| 2025-02-24 | $2.74 | $2.74 | 30,200 | — | — |
| 2025-02-21 | $2.68 | $2.68 | 51,600 | — | — |
| 2025-02-20 | $2.87 | $2.87 | 65,300 | — | — |
| 2025-02-19 | $2.99 | $2.99 | 49,700 | — | — |
| 2025-02-18 | $3.08 | $3.08 | 49,600 | — | — |
| 2025-02-14 | $3.14 | $3.14 | 31,500 | — | — |
| 2025-02-13 | $3.06 | $3.06 | 68,300 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 51,900 | — | — |
| 2025-02-11 | $3.11 | $3.11 | 21,800 | — | — |
| 2025-02-10 | $3.11 | $3.11 | 67,900 | — | — |
| 2025-02-07 | $3.12 | $3.12 | 99,400 | — | — |
| 2025-02-06 | $3.23 | $3.23 | 63,000 | — | — |
| 2025-02-05 | $3.32 | $3.32 | 90,100 | — | — |
| 2025-02-04 | $3.32 | $3.32 | 106,700 | — | — |
| 2025-02-03 | $3.53 | $3.53 | 267,400 | — | — |
| 2025-01-31 | $3.70 | $3.70 | 96,800 | — | — |
| 2025-01-30 | $3.80 | $3.80 | 181,500 | — | — |
| 2025-01-29 | $3.65 | $3.65 | 168,000 | — | — |
| 2025-01-28 | $3.93 | $3.93 | 209,800 | — | — |
| 2025-01-27 | $4.20 | $4.20 | 298,200 | — | — |
| 2025-01-24 | $4.03 | $4.03 | 133,900 | — | — |
| 2025-01-23 | $4.06 | $4.06 | 74,100 | — | — |
| 2025-01-22 | $3.99 | $3.99 | 76,000 | — | — |
| 2025-01-21 | $4.05 | $4.05 | 102,500 | — | — |
| 2025-01-17 | $3.91 | $3.91 | 92,300 | — | — |
| 2025-01-16 | $3.90 | $3.90 | 127,900 | — | — |
| 2025-01-15 | $3.85 | $3.85 | 194,000 | — | — |
| 2025-01-14 | $4.00 | $4.00 | 359,300 | — | — |
| 2025-01-13 | $3.70 | $3.70 | 204,900 | — | — |
| 2025-01-10 | $3.23 | $3.23 | 127,500 | — | — |
| 2025-01-08 | $3.56 | $3.56 | 243,900 | — | — |
| 2025-01-07 | $3.35 | $3.35 | 206,800 | — | — |
| 2025-01-06 | $3.17 | $3.17 | 82,200 | — | — |
| 2025-01-03 | $3.13 | $3.13 | 27,800 | — | — |
| 2025-01-02 | $3.10 | $3.10 | 13,100 | — | — |