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
- 2022-03-15 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 | $3.05 | $3.05 | 126,200 | — | — |
| 2025-12-30 | $3.13 | $3.13 | 101,200 | — | — |
| 2025-12-29 | $3.12 | $3.12 | 106,300 | — | — |
| 2025-12-26 | $3.38 | $3.38 | 71,700 | — | — |
| 2025-12-24 | $3.49 | $3.49 | 212,700 | — | — |
| 2025-12-23 | $3.22 | $3.22 | 93,700 | — | — |
| 2025-12-22 | $3.42 | $3.42 | 64,300 | — | — |
| 2025-12-19 | $3.57 | $3.57 | 142,000 | — | — |
| 2025-12-18 | $3.39 | $3.39 | 118,600 | — | — |
| 2025-12-17 | $3.41 | $3.41 | 158,400 | — | — |
| 2025-12-16 | $3.70 | $3.70 | 64,000 | — | — |
| 2025-12-15 | $3.79 | $3.79 | 81,500 | — | — |
| 2025-12-12 | $3.82 | $3.82 | 42,500 | — | — |
| 2025-12-11 | $3.97 | $3.97 | 43,400 | — | — |
| 2025-12-10 | $4.08 | $4.08 | 111,200 | — | — |
| 2025-12-09 | $4.14 | $4.14 | 117,400 | — | — |
| 2025-12-08 | $3.97 | $3.97 | 41,200 | — | — |
| 2025-12-05 | $3.93 | $3.93 | 78,800 | — | — |
| 2025-12-04 | $4.00 | $4.00 | 37,200 | — | — |
| 2025-12-03 | $3.98 | $3.98 | 47,500 | — | — |
| 2025-12-02 | $3.77 | $3.77 | 34,500 | — | — |
| 2025-12-01 | $3.75 | $3.75 | 80,300 | — | — |
| 2025-11-28 | $3.99 | $3.99 | 59,100 | — | — |
| 2025-11-26 | $3.91 | $3.91 | 90,300 | — | — |
| 2025-11-25 | $3.62 | $3.62 | 217,900 | — | — |
| 2025-11-24 | $3.85 | $3.85 | 61,700 | — | — |
| 2025-11-21 | $3.91 | $3.91 | 59,700 | — | — |
| 2025-11-20 | $3.90 | $3.90 | 86,000 | — | — |
| 2025-11-19 | $4.32 | $4.32 | 75,900 | — | — |
| 2025-11-18 | $4.24 | $4.24 | 41,200 | — | — |
| 2025-11-17 | $4.06 | $4.06 | 55,900 | — | — |
| 2025-11-14 | $3.86 | $3.85 | 94,100 | — | — |
| 2025-11-13 | $4.28 | $4.28 | 77,300 | — | — |
| 2025-11-12 | $4.58 | $4.58 | 55,600 | — | — |
| 2025-11-11 | $4.61 | $4.61 | 84,300 | — | — |
| 2025-11-10 | $4.80 | $4.80 | 130,400 | — | — |
| 2025-11-07 | $4.24 | $4.24 | 206,600 | — | — |
| 2025-11-06 | $4.63 | $4.63 | 180,500 | — | — |
| 2025-11-05 | $4.13 | $4.13 | 31,200 | — | — |
| 2025-11-04 | $3.99 | $3.99 | 125,400 | — | — |
| 2025-11-03 | $4.31 | $4.31 | 147,200 | — | — |
| 2025-10-31 | $4.75 | $4.75 | 101,100 | — | — |
| 2025-10-30 | $4.96 | $4.96 | 78,600 | — | — |
| 2025-10-29 | $4.91 | $4.91 | 105,100 | — | — |
| 2025-10-28 | $5.02 | $5.02 | 132,500 | — | — |
| 2025-10-27 | $5.23 | $5.23 | 231,000 | — | — |
| 2025-10-24 | $6.03 | $6.03 | 86,300 | — | — |
| 2025-10-23 | $5.54 | $5.54 | 97,600 | — | — |
| 2025-10-22 | $5.21 | $5.21 | 381,500 | — | — |
| 2025-10-21 | $5.65 | $5.65 | 144,700 | — | — |
| 2025-10-20 | $6.20 | $6.20 | 146,200 | — | — |
| 2025-10-17 | $6.44 | $6.44 | 247,600 | — | — |
| 2025-10-16 | $5.98 | $5.98 | 408,300 | — | — |
| 2025-10-15 | $6.34 | $6.34 | 367,900 | — | — |
| 2025-10-14 | $7.04 | $7.04 | 512,000 | — | — |
| 2025-10-13 | $6.85 | $6.85 | 674,500 | — | — |
| 2025-10-10 | $5.66 | $5.66 | 1,805,900 | — | — |
| 2025-10-09 | $4.98 | $4.98 | 229,500 | — | — |
| 2025-10-08 | $5.22 | $5.22 | 464,400 | — | — |
| 2025-10-07 | $4.60 | $4.60 | 303,300 | — | — |
| 2025-10-06 | $4.44 | $4.44 | 548,100 | — | — |
| 2025-10-03 | $4.09 | $4.09 | 336,200 | — | — |
| 2025-10-02 | $3.54 | $3.54 | 70,300 | — | — |
| 2025-10-01 | $3.43 | $3.43 | 96,600 | — | — |
| 2025-09-30 | $3.49 | $3.49 | 130,800 | — | — |
| 2025-09-29 | $3.67 | $3.67 | 159,000 | — | — |
| 2025-09-26 | $3.66 | $3.66 | 67,900 | — | — |
| 2025-09-25 | $3.64 | $3.64 | 53,000 | — | — |
| 2025-09-24 | $3.75 | $3.75 | 54,300 | — | — |
| 2025-09-23 | $3.65 | $3.65 | 55,600 | — | — |
| 2025-09-22 | $3.80 | $3.80 | 31,100 | — | — |
| 2025-09-19 | $3.91 | $3.91 | 90,900 | — | — |
| 2025-09-18 | $3.99 | $3.99 | 51,000 | — | — |
| 2025-09-17 | $3.99 | $3.99 | 44,500 | — | — |
| 2025-09-16 | $3.97 | $3.97 | 40,500 | — | — |
| 2025-09-15 | $3.89 | $3.89 | 42,700 | — | — |
| 2025-09-12 | $3.82 | $3.82 | 40,800 | — | — |
| 2025-09-11 | $4.14 | $4.14 | 56,900 | — | — |
| 2025-09-10 | $4.08 | $4.08 | 103,000 | — | — |
| 2025-09-09 | $4.18 | $4.18 | 306,500 | — | — |
| 2025-09-08 | $3.72 | $3.72 | 127,900 | — | — |
| 2025-09-05 | $3.44 | $3.44 | 80,900 | — | — |
| 2025-09-04 | $3.39 | $3.39 | 75,600 | — | — |
| 2025-09-03 | $3.41 | $3.41 | 150,500 | — | — |
| 2025-09-02 | $3.50 | $3.50 | 179,300 | — | — |
| 2025-08-29 | $3.48 | $3.48 | 174,300 | — | — |
| 2025-08-28 | $3.68 | $3.68 | 292,400 | — | — |
| 2025-08-27 | $3.42 | $3.42 | 131,100 | — | — |
| 2025-08-26 | $3.57 | $3.57 | 198,000 | — | — |
| 2025-08-25 | $3.25 | $3.25 | 152,400 | — | — |
| 2025-08-22 | $3.49 | $3.49 | 400,900 | — | — |
| 2025-08-21 | $4.57 | $4.57 | 56,800 | — | — |
| 2025-08-20 | $4.22 | $4.22 | 19,500 | — | — |
| 2025-08-19 | $4.48 | $4.48 | 18,300 | — | — |
| 2025-08-18 | $4.31 | $4.31 | 11,600 | — | — |
| 2025-08-15 | $4.73 | $4.73 | 13,500 | — | — |
| 2025-08-14 | $4.74 | $4.74 | 19,400 | — | — |
| 2025-08-13 | $4.64 | $4.64 | 18,100 | — | — |
| 2025-08-12 | $4.91 | $4.91 | 49,700 | — | — |
| 2025-08-11 | $5.20 | $5.20 | 217,800 | — | — |
| 2025-08-08 | $3.77 | $3.77 | 17,400 | — | — |
| 2025-08-07 | $3.40 | $3.40 | 11,500 | — | — |
| 2025-08-06 | $3.37 | $3.37 | 6,100 | — | — |
| 2025-08-05 | $3.39 | $3.39 | 54,400 | — | — |
| 2025-08-04 | $3.20 | $3.20 | 19,800 | — | — |
| 2025-08-01 | $3.05 | $3.05 | 78,000 | — | — |
| 2025-07-31 | $3.64 | $3.64 | 57,100 | — | — |
| 2025-07-30 | $3.81 | $3.81 | 80,500 | — | — |
| 2025-07-29 | $4.01 | $4.01 | 9,600 | — | — |
| 2025-07-28 | $4.11 | $4.11 | 12,800 | — | — |
| 2025-07-25 | $4.22 | $4.22 | 62,700 | — | — |
| 2025-07-24 | $4.74 | $4.74 | 166,200 | — | — |
| 2025-07-23 | $3.75 | $3.75 | 8,600 | — | — |
| 2025-07-22 | $3.87 | $3.87 | 14,700 | — | — |
| 2025-07-21 | $3.74 | $3.74 | 22,900 | — | — |
| 2025-07-18 | $3.58 | $3.58 | 27,600 | — | — |
| 2025-07-17 | $3.47 | $3.47 | 16,000 | — | — |
| 2025-07-16 | $3.45 | $3.45 | 12,100 | — | — |
| 2025-07-15 | $3.55 | $3.55 | 11,600 | — | — |
| 2025-07-14 | $3.53 | $3.53 | 8,700 | — | — |
| 2025-07-11 | $3.55 | $3.55 | 11,100 | — | — |
| 2025-07-10 | $3.45 | $3.45 | 16,400 | — | — |
| 2025-07-09 | $3.68 | $3.68 | 8,200 | — | — |
| 2025-07-08 | $3.50 | $3.50 | 11,700 | — | — |
| 2025-07-07 | $3.69 | $3.69 | 14,300 | — | — |
| 2025-07-03 | $3.68 | $3.68 | 6,800 | — | — |
| 2025-07-02 | $3.50 | $3.50 | 9,500 | — | — |
| 2025-07-01 | $3.55 | $3.55 | 7,800 | — | — |
| 2025-06-30 | $3.52 | $3.52 | 35,700 | — | — |
| 2025-06-27 | $3.82 | $3.82 | 33,900 | — | — |
| 2025-06-26 | $3.51 | $3.51 | 38,300 | — | — |
| 2025-06-25 | $3.57 | $3.57 | 12,600 | — | — |
| 2025-06-24 | $3.60 | $3.60 | 10,500 | — | — |
| 2025-06-23 | $3.57 | $3.57 | 5,800 | — | — |
| 2025-06-20 | $3.47 | $3.47 | 19,800 | — | — |
| 2025-06-18 | $3.73 | $3.73 | 12,600 | — | — |
| 2025-06-17 | $3.80 | $3.80 | 17,200 | — | — |
| 2025-06-16 | $4.00 | $4.00 | 5,600 | — | — |
| 2025-06-13 | $4.04 | $4.04 | 3,000 | — | — |
| 2025-06-12 | $4.04 | $4.04 | 18,800 | — | — |
| 2025-06-11 | $4.27 | $4.27 | 12,700 | — | — |
| 2025-06-10 | $4.40 | $4.40 | 6,300 | — | — |
| 2025-06-09 | $4.28 | $4.28 | 9,100 | — | — |
| 2025-06-06 | $4.30 | $4.30 | 7,400 | — | — |
| 2025-06-05 | $4.35 | $4.35 | 6,600 | — | — |
| 2025-06-04 | $4.13 | $4.13 | 11,000 | — | — |
| 2025-06-03 | $4.40 | $4.40 | 2,800 | — | — |
| 2025-06-02 | $4.33 | $4.33 | 8,100 | — | — |
| 2025-05-30 | $4.40 | $4.40 | 900 | — | — |
| 2025-05-29 | $4.40 | $4.40 | 2,400 | — | — |
| 2025-05-28 | $4.38 | $4.38 | 7,700 | — | — |
| 2025-05-27 | $4.38 | $4.38 | 3,300 | — | — |
| 2025-05-23 | $4.23 | $4.23 | 2,200 | — | — |
| 2025-05-22 | $4.27 | $4.27 | 10,400 | — | — |
| 2025-05-21 | $4.26 | $4.26 | 4,300 | — | — |
| 2025-05-20 | $4.33 | $4.33 | 8,900 | — | — |
| 2025-05-19 | $4.80 | $4.80 | 9,200 | — | — |
| 2025-05-16 | $4.25 | $4.25 | 8,800 | — | — |
| 2025-05-15 | $4.24 | $4.24 | 8,600 | — | — |
| 2025-05-14 | $4.31 | $4.31 | 12,400 | — | — |
| 2025-05-13 | $4.40 | $4.40 | 18,500 | — | — |
| 2025-05-12 | $4.33 | $4.33 | 14,800 | — | — |
| 2025-05-09 | $4.42 | $4.42 | 25,200 | — | — |
| 2025-05-08 | $4.41 | $4.41 | 42,600 | — | — |
| 2025-05-07 | $5.06 | $5.06 | 84,100 | — | — |
| 2025-05-06 | $4.60 | $4.60 | 15,100 | — | — |
| 2025-05-05 | $4.85 | $4.85 | 14,100 | — | — |
| 2025-05-02 | $4.64 | $4.64 | 1,800 | — | — |
| 2025-05-01 | $4.36 | $4.36 | 2,300 | — | — |
| 2025-04-30 | $4.44 | $4.44 | 3,800 | — | — |
| 2025-04-29 | $4.69 | $4.69 | 24,000 | — | — |
| 2025-04-28 | $5.20 | $5.20 | 11,300 | — | — |
| 2025-04-25 | $5.22 | $5.22 | 12,700 | — | — |
| 2025-04-24 | $5.14 | $5.14 | 4,500 | — | — |
| 2025-04-23 | $4.87 | $4.87 | 8,800 | — | — |
| 2025-04-22 | $4.69 | $4.69 | 10,700 | — | — |
| 2025-04-21 | $4.32 | $4.32 | 5,100 | — | — |
| 2025-04-17 | $4.26 | $4.26 | 4,000 | — | — |
| 2025-04-16 | $4.15 | $4.15 | 13,500 | — | — |
| 2025-04-15 | $4.10 | $4.10 | 28,200 | — | — |
| 2025-04-14 | $4.62 | $4.62 | 9,300 | — | — |
| 2025-04-11 | $4.18 | $4.18 | 13,700 | — | — |
| 2025-04-10 | $4.20 | $4.20 | 36,400 | — | — |
| 2025-04-09 | $3.68 | $3.68 | 44,100 | — | — |
| 2025-04-08 | $3.39 | $3.39 | 9,600 | — | — |
| 2025-04-07 | $3.68 | $3.68 | 11,200 | — | — |
| 2025-04-04 | $3.50 | $3.50 | 9,600 | — | — |
| 2025-04-03 | $3.72 | $3.72 | 16,600 | — | — |
| 2025-04-02 | $4.00 | $4.00 | 7,500 | — | — |
| 2025-04-01 | $3.94 | $3.94 | 4,800 | — | — |
| 2025-03-31 | $3.83 | $3.83 | 7,000 | — | — |
| 2025-03-28 | $4.10 | $4.10 | 5,000 | — | — |
| 2025-03-27 | $4.05 | $4.05 | 4,600 | — | — |
| 2025-03-26 | $4.41 | $4.41 | 15,000 | — | — |
| 2025-03-25 | $4.28 | $4.28 | 10,800 | — | — |
| 2025-03-24 | $3.98 | $3.98 | 29,200 | — | — |
| 2025-03-21 | $4.33 | $4.33 | 20,600 | — | — |
| 2025-03-20 | $4.20 | $4.20 | 21,200 | — | — |
| 2025-03-19 | $4.01 | $4.01 | 85,700 | — | — |
| 2025-03-18 | $3.91 | $3.91 | 749,300 | — | — |
| 2025-03-17 | $3.71 | $3.71 | 17,000 | — | — |
| 2025-03-14 | $3.34 | $3.34 | 13,200 | — | — |
| 2025-03-13 | $3.15 | $3.15 | 4,700 | — | — |
| 2025-03-12 | $3.17 | $3.17 | 63,700 | — | — |
| 2025-03-11 | $3.13 | $3.13 | 9,900 | — | — |
| 2025-03-10 | $3.61 | $3.61 | 17,700 | — | — |
| 2025-03-07 | $3.78 | $3.78 | 66,900 | — | — |
| 2025-03-06 | $4.24 | $4.24 | 14,800 | — | — |
| 2025-03-05 | $4.26 | $4.26 | 21,800 | — | — |
| 2025-03-04 | $4.05 | $4.05 | 21,300 | — | — |
| 2025-03-03 | $3.80 | $3.80 | 63,800 | — | — |
| 2025-02-28 | $4.66 | $4.66 | 18,300 | — | — |
| 2025-02-27 | $4.78 | $4.78 | 21,400 | — | — |
| 2025-02-26 | $4.93 | $4.93 | 30,400 | — | — |
| 2025-02-25 | $4.80 | $4.80 | 52,700 | — | — |
| 2025-02-24 | $4.12 | $4.12 | 21,300 | — | — |
| 2025-02-21 | $4.48 | $4.48 | 23,000 | — | — |
| 2025-02-20 | $4.30 | $4.30 | 41,000 | — | — |
| 2025-02-19 | $4.44 | $4.44 | 86,400 | — | — |
| 2025-02-18 | $5.02 | $5.02 | 63,000 | — | — |
| 2025-02-14 | $6.21 | $6.21 | 12,904 | — | — |
| 2025-02-13 | $6.90 | $6.90 | 13,443 | — | — |
| 2025-02-12 | $6.23 | $6.23 | 12,691 | — | — |
| 2025-02-11 | $7.27 | $7.27 | 8,135 | — | — |
| 2025-02-10 | $7.64 | $7.64 | 5,613 | — | — |
| 2025-02-07 | $7.87 | $7.87 | 7,726 | — | — |
| 2025-02-06 | $8.74 | $8.74 | 42,009 | — | — |
| 2025-02-05 | $8.14 | $8.14 | 2,987 | — | — |
| 2025-02-04 | $8.40 | $8.40 | 4,135 | — | — |
| 2025-02-03 | $8.35 | $8.35 | 4,978 | — | — |
| 2025-01-31 | $9.09 | $9.09 | 3,152 | — | — |
| 2025-01-30 | $9.20 | $9.20 | 5,909 | — | — |
| 2025-01-29 | $9.15 | $9.15 | 11,204 | — | — |
| 2025-01-28 | $10.01 | $10.01 | 5,396 | — | — |
| 2025-01-27 | $10.58 | $10.58 | 3,252 | — | — |
| 2025-01-24 | $10.24 | $10.24 | 3,591 | — | — |
| 2025-01-23 | $10.93 | $10.93 | 3,657 | — | — |
| 2025-01-22 | $10.58 | $10.58 | 6,957 | — | — |
| 2025-01-21 | $12.42 | $12.42 | 3,778 | — | — |
| 2025-01-17 | $10.88 | $10.88 | 6,909 | — | — |
| 2025-01-16 | $11.36 | $11.36 | 4,904 | — | — |
| 2025-01-15 | $12.44 | $12.44 | 6,483 | — | — |
| 2025-01-14 | $12.63 | $12.63 | 25,435 | — | — |
| 2025-01-13 | $13.11 | $13.11 | 8,926 | — | — |
| 2025-01-10 | $13.02 | $13.02 | 5,561 | — | — |
| 2025-01-08 | $14.03 | $14.03 | 18,948 | — | — |
| 2025-01-07 | $15.78 | $15.78 | 18,613 | — | — |
| 2025-01-06 | $15.87 | $15.87 | 18,887 | — | — |
| 2025-01-03 | $15.85 | $15.85 | 22,791 | — | — |
| 2025-01-02 | $14.54 | $14.54 | 16,991 | — | — |