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
- 2020-06-26 to 2026-09-03
- 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 | $3.06 | $3.06 | 23,900 | — | — |
| 2025-12-30 | $3.06 | $3.06 | 38,600 | — | — |
| 2025-12-29 | $3.21 | $3.21 | 132,400 | — | — |
| 2025-12-26 | $3.35 | $3.35 | 66,000 | — | — |
| 2025-12-24 | $3.15 | $3.15 | 6,900 | — | — |
| 2025-12-23 | $3.26 | $3.26 | 5,100 | — | — |
| 2025-12-22 | $3.39 | $3.39 | 11,700 | — | — |
| 2025-12-19 | $3.47 | $3.47 | 16,500 | — | — |
| 2025-12-18 | $3.44 | $3.44 | 16,300 | — | — |
| 2025-12-17 | $3.46 | $3.46 | 3,500 | — | — |
| 2025-12-16 | $3.43 | $3.43 | 11,700 | — | — |
| 2025-12-15 | $3.46 | $3.46 | 59,700 | — | — |
| 2025-12-12 | $3.51 | $3.51 | 2,100 | — | — |
| 2025-12-11 | $3.69 | $3.69 | 14,300 | — | — |
| 2025-12-10 | $3.50 | $3.50 | 2,600 | — | — |
| 2025-12-09 | $3.54 | $3.54 | 3,200 | — | — |
| 2025-12-08 | $3.37 | $3.37 | 24,700 | — | — |
| 2025-12-05 | $3.52 | $3.52 | 1,400 | — | — |
| 2025-12-04 | $3.52 | $3.52 | 1,500 | — | — |
| 2025-12-03 | $3.50 | $3.50 | 6,700 | — | — |
| 2025-12-02 | $3.50 | $3.50 | 2,000 | — | — |
| 2025-12-01 | $3.58 | $3.58 | 1,700 | — | — |
| 2025-11-28 | $3.40 | $3.40 | 1,400 | — | — |
| 2025-11-26 | $3.40 | $3.40 | 2,900 | — | — |
| 2025-11-25 | $3.56 | $3.56 | 1,200 | — | — |
| 2025-11-24 | $3.59 | $3.59 | 2,400 | — | — |
| 2025-11-21 | $3.36 | $3.36 | 7,700 | — | — |
| 2025-11-20 | $3.32 | $3.32 | 4,700 | — | — |
| 2025-11-19 | $3.43 | $3.43 | 4,200 | — | — |
| 2025-11-18 | $3.51 | $3.51 | 3,000 | — | — |
| 2025-11-17 | $3.66 | $3.66 | 2,300 | — | — |
| 2025-11-14 | $3.77 | $3.77 | 10,100 | — | — |
| 2025-11-13 | $3.93 | $3.93 | 6,300 | — | — |
| 2025-11-12 | $4.19 | $4.19 | 3,600 | — | — |
| 2025-11-11 | $4.00 | $4.00 | 2,700 | — | — |
| 2025-11-10 | $4.15 | $4.15 | 3,300 | — | — |
| 2025-11-07 | $4.27 | $4.27 | 4,500 | — | — |
| 2025-11-06 | $4.11 | $4.11 | 6,100 | — | — |
| 2025-11-05 | $4.41 | $4.41 | 4,300 | — | — |
| 2025-11-04 | $4.12 | $4.12 | 5,900 | — | — |
| 2025-11-03 | $4.29 | $4.29 | 7,800 | — | — |
| 2025-10-31 | $4.28 | $4.28 | 23,100 | — | — |
| 2025-10-30 | $4.15 | $4.15 | 4,200 | — | — |
| 2025-10-29 | $4.30 | $4.30 | 26,200 | — | — |
| 2025-10-28 | $4.48 | $4.48 | 1,700 | — | — |
| 2025-10-27 | $4.56 | $4.56 | 23,500 | — | — |
| 2025-10-24 | $4.48 | $4.48 | 4,800 | — | — |
| 2025-10-23 | $4.39 | $4.39 | 6,300 | — | — |
| 2025-10-22 | $4.35 | $4.35 | 6,200 | — | — |
| 2025-10-21 | $4.66 | $4.66 | 11,000 | — | — |
| 2025-10-20 | $4.46 | $4.46 | 5,800 | — | — |
| 2025-10-17 | $4.48 | $4.48 | 11,900 | — | — |
| 2025-10-16 | $4.63 | $4.63 | 24,000 | — | — |
| 2025-10-15 | $5.06 | $5.06 | 19,700 | — | — |
| 2025-10-14 | $4.82 | $4.82 | 15,800 | — | — |
| 2025-10-13 | $4.65 | $4.65 | 5,400 | — | — |
| 2025-10-10 | $4.44 | $4.44 | 39,200 | — | — |
| 2025-10-09 | $5.00 | $5.00 | 11,000 | — | — |
| 2025-10-08 | $5.03 | $5.03 | 13,500 | — | — |
| 2025-10-07 | $5.03 | $5.03 | 24,600 | — | — |
| 2025-10-06 | $5.42 | $5.42 | 36,500 | — | — |
| 2025-10-03 | $5.18 | $5.18 | 25,100 | — | — |
| 2025-10-02 | $5.33 | $5.33 | 74,500 | — | — |
| 2025-10-01 | $4.60 | $4.60 | 17,000 | — | — |
| 2025-09-30 | $4.50 | $4.50 | 8,600 | — | — |
| 2025-09-29 | $4.68 | $4.68 | 14,100 | — | — |
| 2025-09-26 | $4.84 | $4.84 | 26,200 | — | — |
| 2025-09-25 | $4.79 | $4.79 | 17,000 | — | — |
| 2025-09-24 | $4.78 | $4.78 | 11,000 | — | — |
| 2025-09-23 | $4.86 | $4.86 | 8,400 | — | — |
| 2025-09-22 | $5.03 | $5.03 | 14,400 | — | — |
| 2025-09-19 | $5.06 | $5.06 | 59,700 | — | — |
| 2025-09-18 | $4.71 | $4.71 | 11,600 | — | — |
| 2025-09-17 | $4.73 | $4.73 | 25,400 | — | — |
| 2025-09-16 | $4.68 | $4.68 | 16,800 | — | — |
| 2025-09-15 | $4.95 | $4.95 | 49,000 | — | — |
| 2025-09-12 | $4.48 | $4.48 | 35,700 | — | — |
| 2025-09-11 | $4.29 | $4.29 | 9,800 | — | — |
| 2025-09-10 | $4.10 | $4.10 | 11,900 | — | — |
| 2025-09-09 | $4.08 | $4.08 | 10,900 | — | — |
| 2025-09-08 | $3.94 | $3.94 | 2,700 | — | — |
| 2025-09-05 | $3.88 | $3.88 | 10,100 | — | — |
| 2025-09-04 | $4.10 | $4.10 | 1,400 | — | — |
| 2025-09-03 | $4.08 | $4.08 | 16,300 | — | — |
| 2025-09-02 | $4.15 | $4.15 | 5,000 | — | — |
| 2025-08-29 | $4.21 | $4.21 | 5,700 | — | — |
| 2025-08-28 | $4.49 | $4.49 | 20,000 | — | — |
| 2025-08-27 | $3.93 | $3.93 | 13,300 | — | — |
| 2025-08-26 | $3.79 | $3.79 | 2,200 | — | — |
| 2025-08-25 | $3.77 | $3.77 | 15,400 | — | — |
| 2025-08-22 | $3.81 | $3.81 | 9,400 | — | — |
| 2025-08-21 | $3.89 | $3.89 | 5,600 | — | — |
| 2025-08-20 | $3.86 | $3.86 | 3,400 | — | — |
| 2025-08-19 | $3.86 | $3.86 | 14,700 | — | — |
| 2025-08-18 | $4.05 | $4.05 | 5,800 | — | — |
| 2025-08-15 | $4.09 | $4.09 | 60,600 | — | — |
| 2025-08-14 | $3.90 | $3.90 | 1,400 | — | — |
| 2025-08-13 | $4.04 | $4.04 | 7,700 | — | — |
| 2025-08-12 | $4.16 | $4.16 | 2,400 | — | — |
| 2025-08-11 | $4.11 | $4.11 | 10,000 | — | — |
| 2025-08-08 | $4.02 | $4.02 | 4,200 | — | — |
| 2025-08-07 | $4.03 | $4.03 | 36,700 | — | — |
| 2025-08-06 | $4.14 | $4.14 | 11,200 | — | — |
| 2025-08-05 | $4.01 | $4.01 | 3,900 | — | — |
| 2025-08-04 | $3.94 | $3.94 | 14,300 | — | — |
| 2025-08-01 | $3.89 | $3.89 | 3,700 | — | — |
| 2025-07-31 | $4.04 | $4.04 | 2,100 | — | — |
| 2025-07-30 | $4.10 | $4.10 | 19,600 | — | — |
| 2025-07-29 | $4.40 | $4.40 | 3,400 | — | — |
| 2025-07-28 | $4.47 | $4.47 | 15,000 | — | — |
| 2025-07-25 | $4.51 | $4.51 | 5,600 | — | — |
| 2025-07-24 | $4.91 | $4.91 | 5,200 | — | — |
| 2025-07-23 | $4.99 | $4.99 | 6,500 | — | — |
| 2025-07-22 | $4.92 | $4.92 | 6,300 | — | — |
| 2025-07-21 | $4.87 | $4.87 | 14,300 | — | — |
| 2025-07-18 | $4.84 | $4.84 | 17,900 | — | — |
| 2025-07-17 | $5.01 | $5.01 | 13,600 | — | — |
| 2025-07-16 | $4.90 | $4.90 | 19,500 | — | — |
| 2025-07-15 | $4.84 | $4.84 | 9,400 | — | — |
| 2025-07-14 | $5.14 | $5.14 | 53,800 | — | — |
| 2025-07-11 | $5.19 | $5.19 | 151,000 | — | — |
| 2025-07-10 | $4.67 | $4.67 | 300,000 | — | — |
| 2025-07-09 | $3.39 | $3.39 | 5,300 | — | — |
| 2025-07-08 | $3.37 | $3.37 | 5,400 | — | — |
| 2025-07-07 | $3.39 | $3.39 | 5,000 | — | — |
| 2025-07-03 | $3.38 | $3.38 | 46,500 | — | — |
| 2025-07-02 | $3.49 | $3.49 | 39,900 | — | — |
| 2025-07-01 | $3.30 | $3.30 | 6,000 | — | — |
| 2025-06-30 | $3.30 | $3.30 | 2,800 | — | — |
| 2025-06-27 | $3.31 | $3.31 | 5,400 | — | — |
| 2025-06-26 | $3.27 | $3.27 | 7,200 | — | — |
| 2025-06-25 | $3.35 | $3.35 | 2,300 | — | — |
| 2025-06-24 | $3.52 | $3.52 | 2,600 | — | — |
| 2025-06-23 | $3.45 | $3.45 | 3,600 | — | — |
| 2025-06-20 | $3.60 | $3.60 | 9,400 | — | — |
| 2025-06-18 | $3.65 | $3.65 | 3,100 | — | — |
| 2025-06-17 | $3.65 | $3.65 | 5,400 | — | — |
| 2025-06-16 | $3.65 | $3.65 | 15,800 | — | — |
| 2025-06-13 | $3.60 | $3.60 | 3,100 | — | — |
| 2025-06-12 | $3.73 | $3.73 | 1,700 | — | — |
| 2025-06-11 | $3.69 | $3.69 | 4,000 | — | — |
| 2025-06-10 | $3.67 | $3.67 | 7,100 | — | — |
| 2025-06-09 | $3.68 | $3.68 | 3,000 | — | — |
| 2025-06-06 | $3.66 | $3.66 | 6,600 | — | — |
| 2025-06-05 | $3.77 | $3.77 | 2,700 | — | — |
| 2025-06-04 | $3.64 | $3.64 | 3,700 | — | — |
| 2025-06-03 | $3.53 | $3.53 | 3,500 | — | — |
| 2025-06-02 | $3.80 | $3.80 | 3,300 | — | — |
| 2025-05-30 | $3.62 | $3.62 | 2,700 | — | — |
| 2025-05-29 | $3.61 | $3.61 | 3,900 | — | — |
| 2025-05-28 | $3.67 | $3.67 | 4,300 | — | — |
| 2025-05-27 | $3.76 | $3.76 | 6,900 | — | — |
| 2025-05-23 | $3.80 | $3.80 | 11,300 | — | — |
| 2025-05-22 | $3.95 | $3.95 | 10,500 | — | — |
| 2025-05-21 | $3.65 | $3.65 | 41,400 | — | — |
| 2025-05-20 | $3.82 | $3.82 | 8,500 | — | — |
| 2025-05-19 | $4.03 | $4.03 | 8,600 | — | — |
| 2025-05-16 | $4.00 | $4.00 | 6,800 | — | — |
| 2025-05-15 | $4.14 | $4.14 | 9,000 | — | — |
| 2025-05-14 | $4.16 | $4.16 | 6,600 | — | — |
| 2025-05-13 | $4.47 | $4.47 | 7,200 | — | — |
| 2025-05-12 | $4.33 | $4.33 | 40,700 | — | — |
| 2025-05-09 | $3.86 | $3.86 | 4,900 | — | — |
| 2025-05-08 | $3.75 | $3.75 | 7,500 | — | — |
| 2025-05-07 | $3.57 | $3.57 | 10,900 | — | — |
| 2025-05-06 | $3.53 | $3.53 | 2,400 | — | — |
| 2025-05-05 | $3.64 | $3.64 | 2,400 | — | — |
| 2025-05-02 | $3.52 | $3.52 | 4,900 | — | — |
| 2025-05-01 | $3.53 | $3.53 | 2,400 | — | — |
| 2025-04-30 | $3.54 | $3.54 | 3,300 | — | — |
| 2025-04-29 | $3.53 | $3.53 | 900 | — | — |
| 2025-04-28 | $3.51 | $3.51 | 7,700 | — | — |
| 2025-04-25 | $3.69 | $3.69 | 6,800 | — | — |
| 2025-04-24 | $3.61 | $3.61 | 5,700 | — | — |
| 2025-04-23 | $3.40 | $3.40 | 23,100 | — | — |
| 2025-04-22 | $3.41 | $3.41 | 5,300 | — | — |
| 2025-04-21 | $3.25 | $3.25 | 3,700 | — | — |
| 2025-04-17 | $3.33 | $3.33 | 7,500 | — | — |
| 2025-04-16 | $3.36 | $3.36 | 11,900 | — | — |
| 2025-04-15 | $3.33 | $3.33 | 2,300 | — | — |
| 2025-04-14 | $3.42 | $3.42 | 4,500 | — | — |
| 2025-04-11 | $3.38 | $3.38 | 6,100 | — | — |
| 2025-04-10 | $3.24 | $3.24 | 5,800 | — | — |
| 2025-04-09 | $3.55 | $3.55 | 7,500 | — | — |
| 2025-04-08 | $3.17 | $3.17 | 7,000 | — | — |
| 2025-04-07 | $3.20 | $3.20 | 13,600 | — | — |
| 2025-04-04 | $3.59 | $3.59 | 3,600 | — | — |
| 2025-04-03 | $3.67 | $3.67 | 7,500 | — | — |
| 2025-04-02 | $4.00 | $4.00 | 3,900 | — | — |
| 2025-04-01 | $3.82 | $3.82 | 2,400 | — | — |
| 2025-03-31 | $3.85 | $3.85 | 11,300 | — | — |
| 2025-03-28 | $4.05 | $4.05 | 4,500 | — | — |
| 2025-03-27 | $4.06 | $4.06 | 3,500 | — | — |
| 2025-03-26 | $4.10 | $4.10 | 4,500 | — | — |
| 2025-03-25 | $4.22 | $4.22 | 1,900 | — | — |
| 2025-03-24 | $4.30 | $4.30 | 15,400 | — | — |
| 2025-03-21 | $4.13 | $4.13 | 5,200 | — | — |
| 2025-03-20 | $4.25 | $4.25 | 3,400 | — | — |
| 2025-03-19 | $4.22 | $4.22 | 3,800 | — | — |
| 2025-03-18 | $4.39 | $4.39 | 2,700 | — | — |
| 2025-03-17 | $4.58 | $4.58 | 3,700 | — | — |
| 2025-03-14 | $4.58 | $4.58 | 2,600 | — | — |
| 2025-03-13 | $4.30 | $4.30 | 3,000 | — | — |
| 2025-03-12 | $4.21 | $4.21 | 3,800 | — | — |
| 2025-03-11 | $4.39 | $4.39 | 3,500 | — | — |
| 2025-03-10 | $4.30 | $4.30 | 8,200 | — | — |
| 2025-03-07 | $4.52 | $4.52 | 11,600 | — | — |
| 2025-03-06 | $4.60 | $4.60 | 1,600 | — | — |
| 2025-03-05 | $4.75 | $4.75 | 6,100 | — | — |
| 2025-03-04 | $4.48 | $4.48 | 55,500 | — | — |
| 2025-03-03 | $4.40 | $4.40 | 22,800 | — | — |
| 2025-02-28 | $4.31 | $4.31 | 8,100 | — | — |
| 2025-02-27 | $4.39 | $4.39 | 9,900 | — | — |
| 2025-02-26 | $4.52 | $4.52 | 6,800 | — | — |
| 2025-02-25 | $4.95 | $4.95 | 14,500 | — | — |
| 2025-02-24 | $5.12 | $5.12 | 14,700 | — | — |
| 2025-02-21 | $5.42 | $5.42 | 9,100 | — | — |
| 2025-02-20 | $5.40 | $5.40 | 5,700 | — | — |
| 2025-02-19 | $5.47 | $5.47 | 6,500 | — | — |
| 2025-02-18 | $5.38 | $5.38 | 10,700 | — | — |
| 2025-02-14 | $5.63 | $5.63 | 3,800 | — | — |
| 2025-02-13 | $5.62 | $5.62 | 4,700 | — | — |
| 2025-02-12 | $5.41 | $5.41 | 3,700 | — | — |
| 2025-02-11 | $5.57 | $5.57 | 6,900 | — | — |
| 2025-02-10 | $5.63 | $5.63 | 5,400 | — | — |
| 2025-02-07 | $5.58 | $5.58 | 8,300 | — | — |
| 2025-02-06 | $5.67 | $5.67 | 4,500 | — | — |
| 2025-02-05 | $5.86 | $5.86 | 6,200 | — | — |
| 2025-02-04 | $5.57 | $5.57 | 3,600 | — | — |
| 2025-02-03 | $5.50 | $5.50 | 38,300 | — | — |
| 2025-01-31 | $5.68 | $5.68 | 9,300 | — | — |
| 2025-01-30 | $5.80 | $5.80 | 9,500 | — | — |
| 2025-01-29 | $5.76 | $5.76 | 12,600 | — | — |
| 2025-01-28 | $5.71 | $5.71 | 10,500 | — | — |
| 2025-01-27 | $5.70 | $5.70 | 78,400 | — | — |
| 2025-01-24 | $6.28 | $6.28 | 9,600 | — | — |
| 2025-01-23 | $6.08 | $6.08 | 3,400 | — | — |
| 2025-01-22 | $6.04 | $6.04 | 13,000 | — | — |
| 2025-01-21 | $5.92 | $5.92 | 35,200 | — | — |
| 2025-01-17 | $6.33 | $6.33 | 38,100 | — | — |
| 2025-01-16 | $6.04 | $6.04 | 10,900 | — | — |
| 2025-01-15 | $6.13 | $6.13 | 37,600 | — | — |
| 2025-01-14 | $5.98 | $5.98 | 12,900 | — | — |
| 2025-01-13 | $5.72 | $5.72 | 16,500 | — | — |
| 2025-01-10 | $5.78 | $5.78 | 26,300 | — | — |
| 2025-01-08 | $6.03 | $6.03 | 13,000 | — | — |
| 2025-01-07 | $6.49 | $6.49 | 34,700 | — | — |
| 2025-01-06 | $6.55 | $6.55 | 34,700 | — | — |
| 2025-01-03 | $6.53 | $6.53 | 65,200 | — | — |
| 2025-01-02 | $6.36 | $6.36 | 44,600 | — | — |