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
- 2022-05-10 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 | $3.99 | $3.99 | 794,200 | — | — |
| 2025-12-30 | $3.99 | $3.99 | 963,900 | — | — |
| 2025-12-29 | $4.01 | $4.01 | 1,135,400 | — | — |
| 2025-12-26 | $4.25 | $4.25 | 1,774,400 | — | — |
| 2025-12-24 | $4.36 | $4.36 | 447,200 | — | — |
| 2025-12-23 | $4.46 | $4.46 | 1,886,400 | — | — |
| 2025-12-22 | $4.80 | $4.80 | 1,500,000 | — | — |
| 2025-12-19 | $4.80 | $4.80 | 8,485,500 | — | — |
| 2025-12-18 | $4.83 | $4.83 | 2,583,100 | — | — |
| 2025-12-17 | $4.58 | $4.58 | 996,100 | — | — |
| 2025-12-16 | $4.69 | $4.69 | 1,305,900 | — | — |
| 2025-12-15 | $4.67 | $4.67 | 882,400 | — | — |
| 2025-12-12 | $4.64 | $4.64 | 706,300 | — | — |
| 2025-12-11 | $4.71 | $4.71 | 967,900 | — | — |
| 2025-12-10 | $4.84 | $4.84 | 1,110,900 | — | — |
| 2025-12-09 | $4.99 | $4.99 | 1,224,600 | — | — |
| 2025-12-08 | $4.84 | $4.84 | 841,200 | — | — |
| 2025-12-05 | $4.85 | $4.85 | 1,381,100 | — | — |
| 2025-12-04 | $5.04 | $5.04 | 2,010,600 | — | — |
| 2025-12-03 | $4.87 | $4.87 | 2,501,600 | — | — |
| 2025-12-02 | $4.67 | $4.67 | 3,083,700 | — | — |
| 2025-12-01 | $4.17 | $4.17 | 2,630,100 | — | — |
| 2025-11-28 | $3.94 | $3.94 | 690,800 | — | — |
| 2025-11-26 | $3.75 | $3.75 | 1,131,000 | — | — |
| 2025-11-25 | $3.78 | $3.78 | 944,700 | — | — |
| 2025-11-24 | $3.72 | $3.72 | 1,175,700 | — | — |
| 2025-11-21 | $3.64 | $3.64 | 1,084,500 | — | — |
| 2025-11-20 | $3.66 | $3.66 | 1,030,000 | — | — |
| 2025-11-19 | $3.87 | $3.87 | 933,300 | — | — |
| 2025-11-18 | $3.89 | $3.89 | 797,900 | — | — |
| 2025-11-17 | $3.92 | $3.92 | 1,249,500 | — | — |
| 2025-11-14 | $4.10 | $4.10 | 1,146,000 | — | — |
| 2025-11-13 | $4.16 | $4.16 | 1,923,000 | — | — |
| 2025-11-12 | $4.53 | $4.53 | 1,605,400 | — | — |
| 2025-11-11 | $4.41 | $4.41 | 1,363,100 | — | — |
| 2025-11-10 | $4.21 | $4.21 | 987,500 | — | — |
| 2025-11-07 | $4.13 | $4.13 | 1,178,000 | — | — |
| 2025-11-06 | $4.03 | $4.03 | 883,400 | — | — |
| 2025-11-05 | $4.16 | $4.16 | 1,473,400 | — | — |
| 2025-11-04 | $3.98 | $3.98 | 1,780,800 | — | — |
| 2025-11-03 | $4.13 | $4.13 | 1,518,200 | — | — |
| 2025-10-31 | $4.36 | $4.36 | 1,069,300 | — | — |
| 2025-10-30 | $4.37 | $4.37 | 681,900 | — | — |
| 2025-10-29 | $4.56 | $4.56 | 1,276,100 | — | — |
| 2025-10-28 | $4.39 | $4.39 | 839,500 | — | — |
| 2025-10-27 | $4.42 | $4.42 | 667,900 | — | — |
| 2025-10-24 | $4.43 | $4.43 | 560,500 | — | — |
| 2025-10-23 | $4.34 | $4.34 | 598,200 | — | — |
| 2025-10-22 | $4.39 | $4.39 | 1,255,800 | — | — |
| 2025-10-21 | $4.50 | $4.50 | 995,500 | — | — |
| 2025-10-20 | $4.49 | $4.49 | 700,800 | — | — |
| 2025-10-17 | $4.35 | $4.35 | 1,436,900 | — | — |
| 2025-10-16 | $4.47 | $4.47 | 1,078,800 | — | — |
| 2025-10-15 | $4.80 | $4.80 | 903,200 | — | — |
| 2025-10-14 | $4.80 | $4.80 | 1,230,200 | — | — |
| 2025-10-13 | $4.81 | $4.81 | 1,113,200 | — | — |
| 2025-10-10 | $4.55 | $4.55 | 1,910,100 | — | — |
| 2025-10-09 | $4.93 | $4.93 | 1,514,000 | — | — |
| 2025-10-08 | $4.78 | $4.78 | 1,375,100 | — | — |
| 2025-10-07 | $4.75 | $4.75 | 2,530,100 | — | — |
| 2025-10-06 | $5.06 | $5.06 | 3,107,500 | — | — |
| 2025-10-03 | $4.59 | $4.59 | 2,727,600 | — | — |
| 2025-10-02 | $4.29 | $4.29 | 1,710,100 | — | — |
| 2025-10-01 | $3.88 | $3.88 | 1,211,400 | — | — |
| 2025-09-30 | $3.81 | $3.81 | 1,064,200 | — | — |
| 2025-09-29 | $3.89 | $3.89 | 868,600 | — | — |
| 2025-09-26 | $3.88 | $3.88 | 743,600 | — | — |
| 2025-09-25 | $3.97 | $3.97 | 781,800 | — | — |
| 2025-09-24 | $4.06 | $4.06 | 839,000 | — | — |
| 2025-09-23 | $4.22 | $4.22 | 2,329,400 | — | — |
| 2025-09-22 | $4.11 | $4.11 | 2,002,300 | — | — |
| 2025-09-19 | $4.00 | $4.00 | 5,752,100 | — | — |
| 2025-09-18 | $3.79 | $3.79 | 1,620,000 | — | — |
| 2025-09-17 | $3.66 | $3.66 | 1,753,600 | — | — |
| 2025-09-16 | $3.75 | $3.75 | 784,200 | — | — |
| 2025-09-15 | $3.82 | $3.82 | 1,199,300 | — | — |
| 2025-09-12 | $3.90 | $3.90 | 1,177,100 | — | — |
| 2025-09-11 | $3.89 | $3.89 | 1,627,600 | — | — |
| 2025-09-10 | $3.68 | $3.68 | 958,400 | — | — |
| 2025-09-09 | $3.75 | $3.75 | 1,001,600 | — | — |
| 2025-09-08 | $3.77 | $3.77 | 1,109,700 | — | — |
| 2025-09-05 | $3.92 | $3.92 | 1,017,500 | — | — |
| 2025-09-04 | $3.82 | $3.82 | 1,057,600 | — | — |
| 2025-09-03 | $3.97 | $3.97 | 1,044,700 | — | — |
| 2025-09-02 | $3.99 | $3.99 | 1,114,700 | — | — |
| 2025-08-29 | $3.93 | $3.93 | 909,800 | — | — |
| 2025-08-28 | $3.96 | $3.96 | 654,200 | — | — |
| 2025-08-27 | $4.04 | $4.04 | 1,024,900 | — | — |
| 2025-08-26 | $4.15 | $4.15 | 1,100,600 | — | — |
| 2025-08-25 | $4.06 | $4.06 | 1,353,800 | — | — |
| 2025-08-22 | $4.03 | $4.03 | 2,080,100 | — | — |
| 2025-08-21 | $3.96 | $3.96 | 1,076,400 | — | — |
| 2025-08-20 | $4.10 | $4.10 | 994,700 | — | — |
| 2025-08-19 | $4.26 | $4.26 | 1,342,500 | — | — |
| 2025-08-18 | $4.52 | $4.52 | 2,423,600 | — | — |
| 2025-08-15 | $4.62 | $4.62 | 2,479,700 | — | — |
| 2025-08-14 | $4.42 | $4.42 | 5,343,800 | — | — |
| 2025-08-13 | $5.86 | $5.86 | 296,500 | — | — |
| 2025-08-12 | $5.92 | $5.92 | 258,300 | — | — |
| 2025-08-11 | $6.00 | $6.00 | 356,300 | — | — |
| 2025-08-08 | $5.86 | $5.86 | 324,700 | — | — |
| 2025-08-07 | $5.89 | $5.89 | 456,800 | — | — |
| 2025-08-06 | $5.99 | $5.99 | 758,100 | — | — |
| 2025-08-05 | $6.70 | $6.70 | 508,500 | — | — |
| 2025-08-04 | $6.63 | $6.63 | 567,800 | — | — |
| 2025-08-01 | $6.32 | $6.32 | 288,000 | — | — |
| 2025-07-31 | $6.50 | $6.50 | 385,700 | — | — |
| 2025-07-30 | $6.55 | $6.55 | 259,100 | — | — |
| 2025-07-29 | $6.57 | $6.57 | 298,200 | — | — |
| 2025-07-28 | $6.70 | $6.70 | 493,100 | — | — |
| 2025-07-25 | $6.96 | $6.96 | 355,100 | — | — |
| 2025-07-24 | $7.20 | $7.20 | 605,600 | — | — |
| 2025-07-23 | $7.28 | $7.28 | 860,700 | — | — |
| 2025-07-22 | $6.57 | $6.57 | 693,100 | — | — |
| 2025-07-21 | $6.41 | $6.41 | 702,500 | — | — |
| 2025-07-18 | $6.90 | $6.90 | 736,400 | — | — |
| 2025-07-17 | $7.31 | $7.31 | 852,100 | — | — |
| 2025-07-16 | $7.17 | $7.17 | 899,000 | — | — |
| 2025-07-15 | $7.10 | $7.10 | 417,800 | — | — |
| 2025-07-14 | $6.92 | $6.92 | 410,800 | — | — |
| 2025-07-11 | $7.05 | $7.05 | 186,800 | — | — |
| 2025-07-10 | $7.08 | $7.08 | 215,200 | — | — |
| 2025-07-09 | $7.01 | $7.01 | 545,100 | — | — |
| 2025-07-08 | $7.39 | $7.39 | 377,400 | — | — |
| 2025-07-07 | $7.51 | $7.51 | 401,400 | — | — |
| 2025-07-03 | $7.35 | $7.35 | 417,600 | — | — |
| 2025-07-02 | $7.43 | $7.43 | 548,400 | — | — |
| 2025-07-01 | $6.59 | $6.59 | 422,400 | — | — |
| 2025-06-30 | $6.86 | $6.86 | 759,900 | — | — |
| 2025-06-27 | $6.69 | $6.69 | 1,246,200 | — | — |
| 2025-06-26 | $5.93 | $5.93 | 371,000 | — | — |
| 2025-06-25 | $5.39 | $5.39 | 179,000 | — | — |
| 2025-06-24 | $5.45 | $5.45 | 458,100 | — | — |
| 2025-06-23 | $5.41 | $5.41 | 620,700 | — | — |
| 2025-06-20 | $5.26 | $5.26 | 585,400 | — | — |
| 2025-06-18 | $5.30 | $5.30 | 483,900 | — | — |
| 2025-06-17 | $5.40 | $5.40 | 447,800 | — | — |
| 2025-06-16 | $5.80 | $5.80 | 465,900 | — | — |
| 2025-06-13 | $5.07 | $5.07 | 264,200 | — | — |
| 2025-06-12 | $5.55 | $5.55 | 154,300 | — | — |
| 2025-06-11 | $5.53 | $5.53 | 217,100 | — | — |
| 2025-06-10 | $5.48 | $5.48 | 159,300 | — | — |
| 2025-06-09 | $5.65 | $5.65 | 406,100 | — | — |
| 2025-06-06 | $5.45 | $5.45 | 202,600 | — | — |
| 2025-06-05 | $5.11 | $5.11 | 127,100 | — | — |
| 2025-06-04 | $5.12 | $5.12 | 107,000 | — | — |
| 2025-06-03 | $5.30 | $5.30 | 160,300 | — | — |
| 2025-06-02 | $5.29 | $5.29 | 148,200 | — | — |
| 2025-05-30 | $5.40 | $5.40 | 317,400 | — | — |
| 2025-05-29 | $5.51 | $5.51 | 283,300 | — | — |
| 2025-05-28 | $5.43 | $5.43 | 257,700 | — | — |
| 2025-05-27 | $4.90 | $4.90 | 386,500 | — | — |
| 2025-05-23 | $4.38 | $4.38 | 104,400 | — | — |
| 2025-05-22 | $4.40 | $4.40 | 140,100 | — | — |
| 2025-05-21 | $4.30 | $4.30 | 123,200 | — | — |
| 2025-05-20 | $4.65 | $4.65 | 159,000 | — | — |
| 2025-05-19 | $4.83 | $4.83 | 167,900 | — | — |
| 2025-05-16 | $4.65 | $4.65 | 347,300 | — | — |
| 2025-05-15 | $4.53 | $4.53 | 446,300 | — | — |
| 2025-05-14 | $4.11 | $4.11 | 228,000 | — | — |
| 2025-05-13 | $3.93 | $3.93 | 203,400 | — | — |
| 2025-05-12 | $3.85 | $3.85 | 181,100 | — | — |
| 2025-05-09 | $3.88 | $3.88 | 102,500 | — | — |
| 2025-05-08 | $3.81 | $3.81 | 103,600 | — | — |
| 2025-05-07 | $3.66 | $3.66 | 125,800 | — | — |
| 2025-05-06 | $3.53 | $3.53 | 149,600 | — | — |
| 2025-05-05 | $3.55 | $3.55 | 99,300 | — | — |
| 2025-05-02 | $3.82 | $3.82 | 286,700 | — | — |
| 2025-05-01 | $3.51 | $3.51 | 184,800 | — | — |
| 2025-04-30 | $3.56 | $3.56 | 185,000 | — | — |
| 2025-04-29 | $3.78 | $3.78 | 99,200 | — | — |
| 2025-04-28 | $3.72 | $3.72 | 92,900 | — | — |
| 2025-04-25 | $3.65 | $3.65 | 107,800 | — | — |
| 2025-04-24 | $3.84 | $3.84 | 100,600 | — | — |
| 2025-04-23 | $3.66 | $3.66 | 103,800 | — | — |
| 2025-04-22 | $3.67 | $3.67 | 94,800 | — | — |
| 2025-04-21 | $3.49 | $3.49 | 126,100 | — | — |
| 2025-04-17 | $3.63 | $3.63 | 141,700 | — | — |
| 2025-04-16 | $3.60 | $3.60 | 151,500 | — | — |
| 2025-04-15 | $3.81 | $3.81 | 156,600 | — | — |
| 2025-04-14 | $3.68 | $3.68 | 166,300 | — | — |
| 2025-04-11 | $3.61 | $3.61 | 157,400 | — | — |
| 2025-04-10 | $3.42 | $3.42 | 207,600 | — | — |
| 2025-04-09 | $3.47 | $3.47 | 326,500 | — | — |
| 2025-04-08 | $3.20 | $3.20 | 241,600 | — | — |
| 2025-04-07 | $3.49 | $3.49 | 252,800 | — | — |
| 2025-04-04 | $3.33 | $3.33 | 328,900 | — | — |
| 2025-04-03 | $3.19 | $3.19 | 283,600 | — | — |
| 2025-04-02 | $3.50 | $3.50 | 153,000 | — | — |
| 2025-04-01 | $3.34 | $3.34 | 244,200 | — | — |
| 2025-03-31 | $3.32 | $3.32 | 265,300 | — | — |
| 2025-03-28 | $3.49 | $3.49 | 148,900 | — | — |
| 2025-03-27 | $3.55 | $3.55 | 141,700 | — | — |
| 2025-03-26 | $3.70 | $3.70 | 160,600 | — | — |
| 2025-03-25 | $3.78 | $3.78 | 168,400 | — | — |
| 2025-03-24 | $3.69 | $3.69 | 190,200 | — | — |
| 2025-03-21 | $3.58 | $3.58 | 760,600 | — | — |
| 2025-03-20 | $3.51 | $3.51 | 180,200 | — | — |
| 2025-03-19 | $3.38 | $3.38 | 227,700 | — | — |
| 2025-03-18 | $3.10 | $3.10 | 239,800 | — | — |
| 2025-03-17 | $3.15 | $3.15 | 346,200 | — | — |
| 2025-03-14 | $3.19 | $3.19 | 297,600 | — | — |
| 2025-03-13 | $3.28 | $3.28 | 335,700 | — | — |
| 2025-03-12 | $3.39 | $3.39 | 252,800 | — | — |
| 2025-03-11 | $3.70 | $3.70 | 302,900 | — | — |
| 2025-03-10 | $3.63 | $3.63 | 331,100 | — | — |
| 2025-03-07 | $3.95 | $3.95 | 211,300 | — | — |
| 2025-03-06 | $3.79 | $3.79 | 162,200 | — | — |
| 2025-03-05 | $4.01 | $4.01 | 262,200 | — | — |
| 2025-03-04 | $3.74 | $3.74 | 206,900 | — | — |
| 2025-03-03 | $3.87 | $3.87 | 197,000 | — | — |
| 2025-02-28 | $4.11 | $4.11 | 1,038,400 | — | — |
| 2025-02-27 | $4.02 | $4.02 | 172,700 | — | — |
| 2025-02-26 | $4.10 | $4.10 | 136,500 | — | — |
| 2025-02-25 | $4.15 | $4.15 | 429,100 | — | — |
| 2025-02-24 | $4.14 | $4.14 | 273,200 | — | — |
| 2025-02-21 | $4.17 | $4.17 | 165,700 | — | — |
| 2025-02-20 | $4.50 | $4.50 | 199,900 | — | — |
| 2025-02-19 | $4.59 | $4.59 | 123,600 | — | — |
| 2025-02-18 | $4.74 | $4.74 | 254,300 | — | — |
| 2025-02-14 | $4.80 | $4.80 | 163,400 | — | — |
| 2025-02-13 | $4.74 | $4.74 | 174,700 | — | — |
| 2025-02-12 | $4.54 | $4.54 | 183,500 | — | — |
| 2025-02-11 | $4.56 | $4.56 | 140,100 | — | — |
| 2025-02-10 | $4.73 | $4.73 | 232,700 | — | — |
| 2025-02-07 | $4.63 | $4.63 | 182,500 | — | — |
| 2025-02-06 | $4.85 | $4.85 | 215,700 | — | — |
| 2025-02-05 | $4.69 | $4.69 | 203,500 | — | — |
| 2025-02-04 | $4.44 | $4.44 | 201,100 | — | — |
| 2025-02-03 | $4.66 | $4.66 | 267,200 | — | — |
| 2025-01-31 | $5.13 | $5.13 | 245,500 | — | — |
| 2025-01-30 | $5.29 | $5.29 | 370,500 | — | — |
| 2025-01-29 | $5.05 | $5.05 | 193,400 | — | — |
| 2025-01-28 | $4.85 | $4.85 | 190,400 | — | — |
| 2025-01-27 | $4.49 | $4.49 | 179,500 | — | — |
| 2025-01-24 | $4.81 | $4.81 | 160,800 | — | — |
| 2025-01-23 | $4.74 | $4.74 | 173,600 | — | — |
| 2025-01-22 | $4.88 | $4.88 | 228,400 | — | — |
| 2025-01-21 | $4.94 | $4.94 | 343,700 | — | — |
| 2025-01-17 | $4.63 | $4.63 | 212,000 | — | — |
| 2025-01-16 | $4.56 | $4.56 | 189,100 | — | — |
| 2025-01-15 | $4.48 | $4.48 | 352,900 | — | — |
| 2025-01-14 | $4.20 | $4.20 | 345,000 | — | — |
| 2025-01-13 | $4.35 | $4.35 | 492,700 | — | — |
| 2025-01-10 | $4.84 | $4.84 | 378,100 | — | — |
| 2025-01-08 | $5.48 | $5.48 | 377,100 | — | — |
| 2025-01-07 | $5.70 | $5.70 | 334,400 | — | — |
| 2025-01-06 | $5.89 | $5.89 | 396,900 | — | — |
| 2025-01-03 | $5.62 | $5.62 | 348,900 | — | — |
| 2025-01-02 | $5.30 | $5.30 | 192,500 | — | — |