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
- 2022-01-25 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 | $5.70 | $5.70 | 15,400 | — | — |
| 2025-12-30 | $5.47 | $5.47 | 28,600 | — | — |
| 2025-12-29 | $5.52 | $5.52 | 92,300 | — | — |
| 2025-12-26 | $6.43 | $6.43 | 37,900 | — | — |
| 2025-12-24 | $6.99 | $6.99 | 13,200 | — | — |
| 2025-12-23 | $7.04 | $7.04 | 28,100 | — | — |
| 2025-12-22 | $7.18 | $7.18 | 42,200 | — | — |
| 2025-12-19 | $6.91 | $6.91 | 87,100 | — | — |
| 2025-12-18 | $6.42 | $6.42 | 182,700 | — | — |
| 2025-12-17 | $5.52 | $5.52 | 48,400 | — | — |
| 2025-12-16 | $6.12 | $6.12 | 58,100 | — | — |
| 2025-12-15 | $5.38 | $5.38 | 93,800 | — | — |
| 2025-12-12 | $6.40 | $6.40 | 105,200 | — | — |
| 2025-12-11 | $8.63 | $8.63 | 43,600 | — | — |
| 2025-12-10 | $8.69 | $8.69 | 53,400 | — | — |
| 2025-12-09 | $7.55 | $7.55 | 87,400 | — | — |
| 2025-12-08 | $7.86 | $7.86 | 284,600 | — | — |
| 2025-12-05 | $9.02 | $9.02 | 166,300 | — | — |
| 2025-12-04 | $7.22 | $7.22 | 46,500 | — | — |
| 2025-12-03 | $6.15 | $6.15 | 28,700 | — | — |
| 2025-12-02 | $5.78 | $5.78 | 74,100 | — | — |
| 2025-12-01 | $6.73 | $6.73 | 45,500 | — | — |
| 2025-11-28 | $7.28 | $7.28 | 51,600 | — | — |
| 2025-11-26 | $6.78 | $6.78 | 39,200 | — | — |
| 2025-11-25 | $6.49 | $6.49 | 105,600 | — | — |
| 2025-11-24 | $5.56 | $5.56 | 23,800 | — | — |
| 2025-11-21 | $5.22 | $5.22 | 13,100 | — | — |
| 2025-11-20 | $5.01 | $5.01 | 5,700 | — | — |
| 2025-11-19 | $5.04 | $5.04 | 5,900 | — | — |
| 2025-11-18 | $5.45 | $5.45 | 5,700 | — | — |
| 2025-11-17 | $5.35 | $5.35 | 7,400 | — | — |
| 2025-11-14 | $5.04 | $5.04 | 13,600 | — | — |
| 2025-11-13 | $5.02 | $5.02 | 9,200 | — | — |
| 2025-11-12 | $5.37 | $5.37 | 28,100 | — | — |
| 2025-11-11 | $5.31 | $5.31 | 13,500 | — | — |
| 2025-11-10 | $5.25 | $5.25 | 13,700 | — | — |
| 2025-11-07 | $5.17 | $5.17 | 30,300 | — | — |
| 2025-11-06 | $4.88 | $4.88 | 36,400 | — | — |
| 2025-11-05 | $4.94 | $4.94 | 30,700 | — | — |
| 2025-11-04 | $5.14 | $5.14 | 22,400 | — | — |
| 2025-11-03 | $5.36 | $5.36 | 29,900 | — | — |
| 2025-10-31 | $5.43 | $5.43 | 46,000 | — | — |
| 2025-10-30 | $5.19 | $5.19 | 56,500 | — | — |
| 2025-10-29 | $5.27 | $5.27 | 130,100 | — | — |
| 2025-10-28 | $5.01 | $5.01 | 1,280,400 | — | — |
| 2025-10-27 | $5.13 | $5.13 | 78,500 | — | — |
| 2025-10-24 | $5.67 | $5.67 | 56,000 | — | — |
| 2025-10-23 | $6.30 | $6.30 | 50,100 | — | — |
| 2025-10-22 | $6.91 | $6.91 | 288,500 | — | — |
| 2025-10-21 | $6.65 | $6.65 | 277,400 | — | — |
| 2025-10-20 | $6.41 | $6.41 | 11,345,500 | — | — |
| 2025-10-17 | $4.76 | $4.76 | 4,256,400 | — | — |
| 2025-10-16 | $4.85 | $4.85 | 22,800 | — | — |
| 2025-10-15 | $5.27 | $5.27 | 15,900 | — | — |
| 2025-10-14 | $5.71 | $5.71 | 31,200 | — | — |
| 2025-10-13 | $5.09 | $5.09 | 17,100 | — | — |
| 2025-10-10 | $4.87 | $4.87 | 45,000 | — | — |
| 2025-10-09 | $5.69 | $5.69 | 64,500 | — | — |
| 2025-10-08 | $6.11 | $6.11 | 379,000 | — | — |
| 2025-10-07 | $6.37 | $6.37 | 21,800 | — | — |
| 2025-10-06 | $6.38 | $6.38 | 40,500 | — | — |
| 2025-10-03 | $5.85 | $5.85 | 49,600 | — | — |
| 2025-10-02 | $5.68 | $5.68 | 40,800 | — | — |
| 2025-10-01 | $5.52 | $5.52 | 30,700 | — | — |
| 2025-09-30 | $5.98 | $5.98 | 16,700 | — | — |
| 2025-09-29 | $5.80 | $5.80 | 35,400 | — | — |
| 2025-09-26 | $6.23 | $6.23 | 29,600 | — | — |
| 2025-09-25 | $6.86 | $6.86 | 17,200 | — | — |
| 2025-09-24 | $7.00 | $7.00 | 55,400 | — | — |
| 2025-09-23 | $7.50 | $7.50 | 125,200 | — | — |
| 2025-09-22 | $7.31 | $7.31 | 63,100 | — | — |
| 2025-09-19 | $7.89 | $7.89 | 244,600 | — | — |
| 2025-09-18 | $7.43 | $7.43 | 180,700 | — | — |
| 2025-09-17 | $8.56 | $8.56 | 581,900 | — | — |
| 2025-09-16 | $9.50 | $9.50 | 41,389,100 | — | — |
| 2025-09-15 | $3.97 | $3.97 | 18,500 | — | — |
| 2025-09-12 | $4.00 | $4.00 | 8,100 | — | — |
| 2025-09-11 | $3.91 | $3.91 | 4,500 | — | — |
| 2025-09-10 | $3.91 | $3.91 | 8,800 | — | — |
| 2025-09-09 | $3.70 | $3.70 | 32,100 | — | — |
| 2025-09-08 | $3.90 | $3.90 | 22,800 | — | — |
| 2025-09-05 | $4.01 | $4.01 | 21,000 | — | — |
| 2025-09-04 | $4.07 | $4.07 | 22,600 | — | — |
| 2025-09-03 | $4.10 | $4.10 | 12,500 | — | — |
| 2025-09-02 | $4.17 | $4.17 | 5,300 | — | — |
| 2025-08-29 | $4.32 | $4.32 | 8,500 | — | — |
| 2025-08-28 | $4.17 | $4.17 | 2,800 | — | — |
| 2025-08-27 | $4.28 | $4.28 | 15,500 | — | — |
| 2025-08-26 | $4.19 | $4.19 | 25,600 | — | — |
| 2025-08-25 | $4.06 | $4.06 | 275,500 | — | — |
| 2025-08-22 | $4.00 | $4.00 | 20,800 | — | — |
| 2025-08-21 | $3.76 | $3.76 | 1,300 | — | — |
| 2025-08-20 | $3.76 | $3.76 | 5,500 | — | — |
| 2025-08-19 | $3.78 | $3.78 | 24,700 | — | — |
| 2025-08-18 | $3.76 | $3.76 | 15,900 | — | — |
| 2025-08-15 | $3.63 | $3.63 | 13,200 | — | — |
| 2025-08-14 | $3.75 | $3.75 | 30,400 | — | — |
| 2025-08-13 | $3.62 | $3.62 | 64,400 | — | — |
| 2025-08-12 | $3.60 | $3.60 | 51,200 | — | — |
| 2025-08-11 | $3.36 | $3.36 | 45,100 | — | — |
| 2025-08-08 | $3.89 | $3.89 | 246,500 | — | — |
| 2025-08-07 | $4.19 | $4.19 | 67,700 | — | — |
| 2025-08-06 | $4.13 | $4.13 | 16,900 | — | — |
| 2025-08-05 | $4.44 | $4.44 | 51,900 | — | — |
| 2025-08-04 | $3.96 | $3.96 | 23,500 | — | — |
| 2025-08-01 | $3.95 | $3.95 | 335,900 | — | — |
| 2025-07-31 | $4.50 | $4.50 | 127,700 | — | — |
| 2025-07-30 | $3.95 | $3.95 | 19,820 | — | — |
| 2025-07-29 | $3.55 | $3.55 | 19,760 | — | — |
| 2025-07-28 | $3.67 | $3.67 | 4,440 | — | — |
| 2025-07-25 | $3.80 | $3.80 | 5,120 | — | — |
| 2025-07-24 | $3.90 | $3.90 | 8,540 | — | — |
| 2025-07-23 | $4.13 | $4.13 | 14,360 | — | — |
| 2025-07-22 | $3.97 | $3.97 | 11,720 | — | — |
| 2025-07-21 | $4.05 | $4.05 | 23,280 | — | — |
| 2025-07-18 | $4.60 | $4.60 | 44,160 | — | — |
| 2025-07-17 | $4.90 | $4.90 | 136,440 | — | — |
| 2025-07-16 | $4.25 | $4.25 | 86,440 | — | — |
| 2025-07-15 | $3.31 | $3.31 | 30,920 | — | — |
| 2025-07-14 | $3.55 | $3.55 | 25,460 | — | — |
| 2025-07-11 | $3.30 | $3.30 | 16,040 | — | — |
| 2025-07-10 | $3.69 | $3.69 | 12,900 | — | — |
| 2025-07-09 | $3.83 | $3.83 | 33,600 | — | — |
| 2025-07-08 | $4.08 | $4.08 | 109,060 | — | — |
| 2025-07-07 | $3.56 | $3.56 | 77,980 | — | — |
| 2025-07-03 | $3.32 | $3.32 | 17,380 | — | — |
| 2025-07-02 | $3.36 | $3.36 | 20,860 | — | — |
| 2025-07-01 | $3.46 | $3.46 | 22,880 | — | — |
| 2025-06-30 | $3.24 | $3.24 | 100,320 | — | — |
| 2025-06-27 | $2.86 | $2.86 | 39,900 | — | — |
| 2025-06-26 | $3.13 | $3.13 | 27,760 | — | — |
| 2025-06-25 | $2.88 | $2.88 | 6,520 | — | — |
| 2025-06-24 | $2.86 | $2.86 | 26,920 | — | — |
| 2025-06-23 | $2.95 | $2.95 | 48,080 | — | — |
| 2025-06-20 | $3.65 | $3.65 | 27,280 | — | — |
| 2025-06-18 | $3.56 | $3.56 | 10,720 | — | — |
| 2025-06-17 | $3.45 | $3.45 | 8,980 | — | — |
| 2025-06-16 | $3.51 | $3.51 | 31,360 | — | — |
| 2025-06-13 | $3.29 | $3.29 | 17,780 | — | — |
| 2025-06-12 | $3.25 | $3.25 | 11,400 | — | — |
| 2025-06-11 | $3.42 | $3.42 | 16,240 | — | — |
| 2025-06-10 | $2.91 | $2.91 | 22,800 | — | — |
| 2025-06-09 | $2.65 | $2.65 | 79,640 | — | — |
| 2025-06-06 | $3.59 | $3.59 | 26,320 | — | — |
| 2025-06-05 | $3.44 | $3.44 | 11,440 | — | — |
| 2025-06-04 | $3.40 | $3.40 | 19,840 | — | — |
| 2025-06-03 | $3.57 | $3.57 | 39,400 | — | — |
| 2025-06-02 | $3.65 | $3.65 | 448,420 | — | — |
| 2025-05-30 | $2.70 | $2.70 | 1,500 | — | — |
| 2025-05-29 | $2.70 | $2.70 | 2,900 | — | — |
| 2025-05-28 | $2.70 | $2.70 | 3,640 | — | — |
| 2025-05-27 | $2.65 | $2.65 | 1,840 | — | — |
| 2025-05-23 | $2.70 | $2.70 | 5,160 | — | — |
| 2025-05-22 | $2.64 | $2.64 | 920 | — | — |
| 2025-05-21 | $2.72 | $2.72 | 2,320 | — | — |
| 2025-05-20 | $2.75 | $2.75 | 7,160 | — | — |
| 2025-05-19 | $2.66 | $2.66 | 4,440 | — | — |
| 2025-05-16 | $2.80 | $2.80 | 3,900 | — | — |
| 2025-05-15 | $2.80 | $2.80 | 33,440 | — | — |
| 2025-05-14 | $2.77 | $2.77 | 20,040 | — | — |
| 2025-05-13 | $3.10 | $3.10 | 17,880 | — | — |
| 2025-05-12 | $3.48 | $3.48 | 76,980 | — | — |
| 2025-05-09 | $3.85 | $3.85 | 907,620 | — | — |
| 2025-05-08 | $2.75 | $2.75 | 5,600 | — | — |
| 2025-05-07 | $2.95 | $2.95 | 48,520 | — | — |
| 2025-05-06 | $2.55 | $2.55 | 1,580 | — | — |
| 2025-05-05 | $2.66 | $2.66 | 5,680 | — | — |
| 2025-05-02 | $2.58 | $2.58 | 4,020 | — | — |
| 2025-05-01 | $2.58 | $2.58 | 220 | — | — |
| 2025-04-30 | $2.65 | $2.65 | 3,380 | — | — |
| 2025-04-29 | $2.68 | $2.68 | 1,080 | — | — |
| 2025-04-28 | $2.64 | $2.64 | 460 | — | — |
| 2025-04-25 | $2.58 | $2.58 | 1,020 | — | — |
| 2025-04-24 | $2.55 | $2.55 | 4,040 | — | — |
| 2025-04-23 | $2.56 | $2.56 | 1,720 | — | — |
| 2025-04-22 | $2.55 | $2.55 | 2,280 | — | — |
| 2025-04-21 | $2.73 | $2.73 | 6,020 | — | — |
| 2025-04-17 | $2.46 | $2.46 | 6,760 | — | — |
| 2025-04-16 | $2.60 | $2.60 | 1,760 | — | — |
| 2025-04-15 | $2.41 | $2.41 | 4,360 | — | — |
| 2025-04-14 | $2.40 | $2.40 | 4,040 | — | — |
| 2025-04-11 | $2.47 | $2.47 | 1,800 | — | — |
| 2025-04-10 | $2.55 | $2.55 | 10,840 | — | — |
| 2025-04-09 | $2.55 | $2.55 | 48,960 | — | — |
| 2025-04-08 | $3.03 | $3.03 | 212,820 | — | — |
| 2025-04-07 | $2.95 | $2.95 | 4,220 | — | — |
| 2025-04-04 | $3.35 | $3.35 | 7,340 | — | — |
| 2025-04-03 | $3.30 | $3.30 | 9,400 | — | — |
| 2025-04-02 | $3.61 | $3.61 | 440 | — | — |
| 2025-04-01 | $3.78 | $3.78 | 2,600 | — | — |
| 2025-03-31 | $3.86 | $3.86 | 4,880 | — | — |
| 2025-03-28 | $4.05 | $4.05 | 5,200 | — | — |
| 2025-03-27 | $4.40 | $4.40 | 460 | — | — |
| 2025-03-26 | $4.20 | $4.20 | 2,240 | — | — |
| 2025-03-25 | $4.45 | $4.45 | 0 | — | — |
| 2025-03-24 | $4.45 | $4.45 | 2,040 | — | — |
| 2025-03-21 | $4.50 | $4.50 | 2,960 | — | — |
| 2025-03-20 | $4.00 | $4.00 | 2,160 | — | — |
| 2025-03-19 | $3.75 | $3.75 | 840 | — | — |
| 2025-03-18 | $3.96 | $3.96 | 0 | — | — |
| 2025-03-17 | $3.96 | $3.96 | 200 | — | — |
| 2025-03-14 | $4.06 | $4.06 | 1,520 | — | — |
| 2025-03-13 | $4.20 | $4.20 | 1,340 | — | — |
| 2025-03-12 | $4.23 | $4.23 | 1,720 | — | — |
| 2025-03-11 | $4.05 | $4.05 | 160 | — | — |
| 2025-03-10 | $4.13 | $4.13 | 140 | — | — |
| 2025-03-07 | $4.13 | $4.13 | 1,660 | — | — |
| 2025-03-06 | $4.25 | $4.25 | 240 | — | — |
| 2025-03-05 | $4.00 | $4.00 | 40 | — | — |
| 2025-03-04 | $4.00 | $4.00 | 3,060 | — | — |
| 2025-03-03 | $4.01 | $4.01 | 7,180 | — | — |
| 2025-02-28 | $4.09 | $4.09 | 260 | — | — |
| 2025-02-27 | $4.22 | $4.22 | 160 | — | — |
| 2025-02-26 | $4.09 | $4.09 | 80 | — | — |
| 2025-02-25 | $4.23 | $4.23 | 1,900 | — | — |
| 2025-02-24 | $4.31 | $4.31 | 6,360 | — | — |
| 2025-02-21 | $4.31 | $4.31 | 60 | — | — |
| 2025-02-20 | $4.05 | $4.05 | 1,500 | — | — |
| 2025-02-19 | $4.33 | $4.33 | 440 | — | — |
| 2025-02-18 | $4.20 | $4.20 | 3,980 | — | — |
| 2025-02-14 | $4.21 | $4.21 | 160 | — | — |
| 2025-02-13 | $4.07 | $4.07 | 1,740 | — | — |
| 2025-02-12 | $4.50 | $4.50 | 80 | — | — |
| 2025-02-11 | $4.12 | $4.12 | 920 | — | — |
| 2025-02-10 | $4.25 | $4.25 | 220 | — | — |
| 2025-02-07 | $4.30 | $4.30 | 1,260 | — | — |
| 2025-02-06 | $4.40 | $4.40 | 600 | — | — |
| 2025-02-05 | $4.31 | $4.31 | 200 | — | — |
| 2025-02-04 | $4.29 | $4.29 | 2,600 | — | — |
| 2025-02-03 | $4.25 | $4.25 | 120 | — | — |
| 2025-01-31 | $4.25 | $4.25 | 240 | — | — |
| 2025-01-30 | $4.25 | $4.25 | 1,560 | — | — |
| 2025-01-29 | $4.29 | $4.29 | 100 | — | — |
| 2025-01-28 | $4.35 | $4.35 | 4,780 | — | — |
| 2025-01-27 | $4.19 | $4.19 | 120 | — | — |
| 2025-01-24 | $4.42 | $4.42 | 820 | — | — |
| 2025-01-23 | $4.20 | $4.20 | 220 | — | — |
| 2025-01-22 | $4.20 | $4.20 | 400 | — | — |
| 2025-01-21 | $4.10 | $4.10 | 0 | — | — |
| 2025-01-17 | $4.10 | $4.10 | 1,640 | — | — |
| 2025-01-16 | $4.12 | $4.12 | 1,600 | — | — |
| 2025-01-15 | $4.20 | $4.20 | 980 | — | — |
| 2025-01-14 | $4.26 | $4.26 | 1,580 | — | — |
| 2025-01-13 | $4.25 | $4.25 | 4,820 | — | — |
| 2025-01-10 | $4.16 | $4.16 | 140 | — | — |
| 2025-01-08 | $4.28 | $4.28 | 620 | — | — |
| 2025-01-07 | $4.26 | $4.26 | 560 | — | — |
| 2025-01-06 | $4.30 | $4.30 | 8,240 | — | — |
| 2025-01-03 | $4.16 | $4.16 | 1,460 | — | — |
| 2025-01-02 | $4.04 | $4.04 | 3,400 | — | — |