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
- 2024-10-04 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 | $3.18 | $3.18 | 155,000 | — | — |
| 2025-12-30 | $3.12 | $3.12 | 150,200 | — | — |
| 2025-12-29 | $3.13 | $3.13 | 155,400 | — | — |
| 2025-12-26 | $3.14 | $3.14 | 83,000 | — | — |
| 2025-12-24 | $3.21 | $3.21 | 55,700 | — | — |
| 2025-12-23 | $3.16 | $3.16 | 144,700 | — | — |
| 2025-12-22 | $3.13 | $3.13 | 128,100 | — | — |
| 2025-12-19 | $3.16 | $3.16 | 185,600 | — | — |
| 2025-12-18 | $3.21 | $3.21 | 217,700 | — | — |
| 2025-12-17 | $3.21 | $3.21 | 178,600 | — | — |
| 2025-12-16 | $3.19 | $3.19 | 113,000 | — | — |
| 2025-12-15 | $3.09 | $3.09 | 112,800 | — | — |
| 2025-12-12 | $3.23 | $3.23 | 219,200 | — | — |
| 2025-12-11 | $3.25 | $3.25 | 187,500 | — | — |
| 2025-12-10 | $3.18 | $3.18 | 195,200 | — | — |
| 2025-12-09 | $3.22 | $3.22 | 246,600 | — | — |
| 2025-12-08 | $3.54 | $3.54 | 154,400 | — | — |
| 2025-12-05 | $3.63 | $3.63 | 182,100 | — | — |
| 2025-12-04 | $3.25 | $3.25 | 210,600 | — | — |
| 2025-12-03 | $3.21 | $3.21 | 180,900 | — | — |
| 2025-12-02 | $3.19 | $3.19 | 151,900 | — | — |
| 2025-12-01 | $3.19 | $3.19 | 143,700 | — | — |
| 2025-11-28 | $3.27 | $3.27 | 105,700 | — | — |
| 2025-11-26 | $3.16 | $3.16 | 167,300 | — | — |
| 2025-11-25 | $3.17 | $3.17 | 221,500 | — | — |
| 2025-11-24 | $2.97 | $2.97 | 173,800 | — | — |
| 2025-11-21 | $3.17 | $3.17 | 229,300 | — | — |
| 2025-11-20 | $3.10 | $3.10 | 220,800 | — | — |
| 2025-11-19 | $3.25 | $3.25 | 207,300 | — | — |
| 2025-11-18 | $2.92 | $2.92 | 215,800 | — | — |
| 2025-11-17 | $3.13 | $3.13 | 189,000 | — | — |
| 2025-11-14 | $3.12 | $3.12 | 126,300 | — | — |
| 2025-11-13 | $3.30 | $3.30 | 188,900 | — | — |
| 2025-11-12 | $3.23 | $3.23 | 84,500 | — | — |
| 2025-11-11 | $3.47 | $3.47 | 40,900 | — | — |
| 2025-11-10 | $3.45 | $3.45 | 104,000 | — | — |
| 2025-11-07 | $3.35 | $3.35 | 106,300 | — | — |
| 2025-11-06 | $3.43 | $3.43 | 48,600 | — | — |
| 2025-11-05 | $3.90 | $3.90 | 96,800 | — | — |
| 2025-11-04 | $3.66 | $3.66 | 74,900 | — | — |
| 2025-11-03 | $3.64 | $3.64 | 108,500 | — | — |
| 2025-10-31 | $3.95 | $3.95 | 116,800 | — | — |
| 2025-10-30 | $3.65 | $3.65 | 99,400 | — | — |
| 2025-10-29 | $3.72 | $3.72 | 79,000 | — | — |
| 2025-10-28 | $3.84 | $3.84 | 146,100 | — | — |
| 2025-10-27 | $3.38 | $3.38 | 49,300 | — | — |
| 2025-10-24 | $3.41 | $3.41 | 50,400 | — | — |
| 2025-10-23 | $3.47 | $3.47 | 28,500 | — | — |
| 2025-10-22 | $3.25 | $3.25 | 54,900 | — | — |
| 2025-10-21 | $3.38 | $3.38 | 54,300 | — | — |
| 2025-10-20 | $3.26 | $3.26 | 75,600 | — | — |
| 2025-10-17 | $3.44 | $3.44 | 53,600 | — | — |
| 2025-10-16 | $3.42 | $3.42 | 132,200 | — | — |
| 2025-10-15 | $3.58 | $3.58 | 50,800 | — | — |
| 2025-10-14 | $3.58 | $3.58 | 53,100 | — | — |
| 2025-10-13 | $3.53 | $3.53 | 75,100 | — | — |
| 2025-10-10 | $3.35 | $3.35 | 66,400 | — | — |
| 2025-10-09 | $3.57 | $3.57 | 37,200 | — | — |
| 2025-10-08 | $3.43 | $3.43 | 85,600 | — | — |
| 2025-10-07 | $3.43 | $3.43 | 246,000 | — | — |
| 2025-10-06 | $3.22 | $3.22 | 19,800 | — | — |
| 2025-10-03 | $3.31 | $3.31 | 29,300 | — | — |
| 2025-10-02 | $3.39 | $3.39 | 30,100 | — | — |
| 2025-10-01 | $3.24 | $3.24 | 23,500 | — | — |
| 2025-09-30 | $3.21 | $3.21 | 13,500 | — | — |
| 2025-09-29 | $3.16 | $3.16 | 19,400 | — | — |
| 2025-09-26 | $3.13 | $3.13 | 21,700 | — | — |
| 2025-09-25 | $3.15 | $3.15 | 20,400 | — | — |
| 2025-09-24 | $3.21 | $3.21 | 57,000 | — | — |
| 2025-09-23 | $3.20 | $3.20 | 45,600 | — | — |
| 2025-09-22 | $3.23 | $3.23 | 38,300 | — | — |
| 2025-09-19 | $3.21 | $3.21 | 50,900 | — | — |
| 2025-09-18 | $3.20 | $3.20 | 52,300 | — | — |
| 2025-09-17 | $3.18 | $3.18 | 94,800 | — | — |
| 2025-09-16 | $3.21 | $3.21 | 56,400 | — | — |
| 2025-09-15 | $3.22 | $3.22 | 88,200 | — | — |
| 2025-09-12 | $3.10 | $3.10 | 74,800 | — | — |
| 2025-09-11 | $3.16 | $3.16 | 64,900 | — | — |
| 2025-09-10 | $3.22 | $3.22 | 51,800 | — | — |
| 2025-09-09 | $3.02 | $3.02 | 13,000 | — | — |
| 2025-09-08 | $3.13 | $3.13 | 36,600 | — | — |
| 2025-09-05 | $3.19 | $3.19 | 49,100 | — | — |
| 2025-09-04 | $3.01 | $3.01 | 40,100 | — | — |
| 2025-09-03 | $3.13 | $3.13 | 48,200 | — | — |
| 2025-09-02 | $3.04 | $3.04 | 39,600 | — | — |
| 2025-08-29 | $3.21 | $3.21 | 63,500 | — | — |
| 2025-08-28 | $3.51 | $3.51 | 113,700 | — | — |
| 2025-08-27 | $3.37 | $3.37 | 53,000 | — | — |
| 2025-08-26 | $3.40 | $3.40 | 85,900 | — | — |
| 2025-08-25 | $3.36 | $3.36 | 84,600 | — | — |
| 2025-08-22 | $3.38 | $3.38 | 88,700 | — | — |
| 2025-08-21 | $3.26 | $3.26 | 46,000 | — | — |
| 2025-08-20 | $3.29 | $3.29 | 84,300 | — | — |
| 2025-08-19 | $3.16 | $3.16 | 57,900 | — | — |
| 2025-08-18 | $3.14 | $3.14 | 60,400 | — | — |
| 2025-08-15 | $3.15 | $3.15 | 61,900 | — | — |
| 2025-08-14 | $3.13 | $3.13 | 78,400 | — | — |
| 2025-08-13 | $3.11 | $3.11 | 28,600 | — | — |
| 2025-08-12 | $3.09 | $3.09 | 62,900 | — | — |
| 2025-08-11 | $3.09 | $3.09 | 15,800 | — | — |
| 2025-08-08 | $3.11 | $3.11 | 67,100 | — | — |
| 2025-08-07 | $3.35 | $3.35 | 124,600 | — | — |
| 2025-08-06 | $3.20 | $3.20 | 35,100 | — | — |
| 2025-08-05 | $3.13 | $3.13 | 37,000 | — | — |
| 2025-08-04 | $3.02 | $3.02 | 35,900 | — | — |
| 2025-08-01 | $2.99 | $2.99 | 36,400 | — | — |
| 2025-07-31 | $3.10 | $3.10 | 22,800 | — | — |
| 2025-07-30 | $3.02 | $3.02 | 45,600 | — | — |
| 2025-07-29 | $3.14 | $3.14 | 26,100 | — | — |
| 2025-07-28 | $3.16 | $3.16 | 59,200 | — | — |
| 2025-07-25 | $3.17 | $3.17 | 25,300 | — | — |
| 2025-07-24 | $3.20 | $3.20 | 53,100 | — | — |
| 2025-07-23 | $3.16 | $3.16 | 65,000 | — | — |
| 2025-07-22 | $3.16 | $3.16 | 94,100 | — | — |
| 2025-07-21 | $3.00 | $3.00 | 46,400 | — | — |
| 2025-07-18 | $3.02 | $3.02 | 61,900 | — | — |
| 2025-07-17 | $3.20 | $3.20 | 102,900 | — | — |
| 2025-07-16 | $3.27 | $3.27 | 75,700 | — | — |
| 2025-07-15 | $3.25 | $3.25 | 54,100 | — | — |
| 2025-07-14 | $3.25 | $3.25 | 39,700 | — | — |
| 2025-07-11 | $3.28 | $3.28 | 13,400 | — | — |
| 2025-07-10 | $3.28 | $3.28 | 30,300 | — | — |
| 2025-07-09 | $3.30 | $3.30 | 24,400 | — | — |
| 2025-07-08 | $3.27 | $3.27 | 47,300 | — | — |
| 2025-07-07 | $3.27 | $3.27 | 75,200 | — | — |
| 2025-07-03 | $3.17 | $3.17 | 33,300 | — | — |
| 2025-07-02 | $3.25 | $3.25 | 54,100 | — | — |
| 2025-07-01 | $3.15 | $3.15 | 178,100 | — | — |
| 2025-06-30 | $3.15 | $3.15 | 65,600 | — | — |
| 2025-06-27 | $3.04 | $3.04 | 78,300 | — | — |
| 2025-06-26 | $3.09 | $3.09 | 82,900 | — | — |
| 2025-06-25 | $2.98 | $2.98 | 62,500 | — | — |
| 2025-06-24 | $2.90 | $2.90 | 23,500 | — | — |
| 2025-06-23 | $2.86 | $2.86 | 29,800 | — | — |
| 2025-06-20 | $2.85 | $2.85 | 87,500 | — | — |
| 2025-06-18 | $2.91 | $2.91 | 60,300 | — | — |
| 2025-06-17 | $2.96 | $2.96 | 118,100 | — | — |
| 2025-06-16 | $3.68 | $3.68 | 110,400 | — | — |
| 2025-06-13 | $3.87 | $3.87 | 331,100 | — | — |
| 2025-06-12 | $3.42 | $3.42 | 228,200 | — | — |
| 2025-06-11 | $3.31 | $3.31 | 95,000 | — | — |
| 2025-06-10 | $3.32 | $3.32 | 132,900 | — | — |
| 2025-06-09 | $3.12 | $3.12 | 79,900 | — | — |
| 2025-06-06 | $2.98 | $2.98 | 41,200 | — | — |
| 2025-06-05 | $2.93 | $2.93 | 27,800 | — | — |
| 2025-06-04 | $2.89 | $2.89 | 124,600 | — | — |
| 2025-06-03 | $2.78 | $2.78 | 191,300 | — | — |
| 2025-06-02 | $2.48 | $2.48 | 96,800 | — | — |
| 2025-05-30 | $2.43 | $2.43 | 14,400 | — | — |
| 2025-05-29 | $2.42 | $2.42 | 19,800 | — | — |
| 2025-05-28 | $2.37 | $2.37 | 13,200 | — | — |
| 2025-05-27 | $2.46 | $2.46 | 168,300 | — | — |
| 2025-05-23 | $2.34 | $2.34 | 41,100 | — | — |
| 2025-05-22 | $2.35 | $2.35 | 52,500 | — | — |
| 2025-05-21 | $2.38 | $2.38 | 65,400 | — | — |
| 2025-05-20 | $2.32 | $2.32 | 89,700 | — | — |
| 2025-05-19 | $2.26 | $2.26 | 9,200 | — | — |
| 2025-05-16 | $2.26 | $2.26 | 42,000 | — | — |
| 2025-05-15 | $2.37 | $2.37 | 101,200 | — | — |
| 2025-05-14 | $2.51 | $2.51 | 116,500 | — | — |
| 2025-05-13 | $2.28 | $2.28 | 7,800 | — | — |
| 2025-05-12 | $2.38 | $2.38 | 19,900 | — | — |
| 2025-05-09 | $2.28 | $2.28 | 7,700 | — | — |
| 2025-05-08 | $2.25 | $2.25 | 39,000 | — | — |
| 2025-05-07 | $2.40 | $2.40 | 49,000 | — | — |
| 2025-05-06 | $2.27 | $2.27 | 700 | — | — |
| 2025-05-05 | $2.27 | $2.27 | 9,500 | — | — |
| 2025-05-02 | $2.29 | $2.29 | 14,000 | — | — |
| 2025-05-01 | $2.23 | $2.23 | 20,400 | — | — |
| 2025-04-30 | $2.33 | $2.33 | 9,200 | — | — |
| 2025-04-29 | $2.23 | $2.23 | 11,200 | — | — |
| 2025-04-28 | $2.32 | $2.32 | 10,800 | — | — |
| 2025-04-25 | $2.29 | $2.29 | 28,000 | — | — |
| 2025-04-24 | $2.35 | $2.35 | 18,600 | — | — |
| 2025-04-23 | $2.28 | $2.28 | 18,900 | — | — |
| 2025-04-22 | $2.25 | $2.25 | 25,700 | — | — |
| 2025-04-21 | $2.24 | $2.24 | 26,400 | — | — |
| 2025-04-17 | $2.16 | $2.16 | 2,700 | — | — |
| 2025-04-16 | $2.21 | $2.21 | 8,100 | — | — |
| 2025-04-15 | $2.24 | $2.24 | 13,900 | — | — |
| 2025-04-14 | $2.30 | $2.30 | 9,200 | — | — |
| 2025-04-11 | $2.42 | $2.42 | 17,600 | — | — |
| 2025-04-10 | $2.34 | $2.34 | 33,200 | — | — |
| 2025-04-09 | $2.23 | $2.23 | 36,800 | — | — |
| 2025-04-08 | $2.33 | $2.33 | 29,200 | — | — |
| 2025-04-07 | $2.50 | $2.50 | 65,200 | — | — |
| 2025-04-04 | $2.69 | $2.69 | 142,800 | — | — |
| 2025-04-03 | $2.50 | $2.50 | 196,900 | — | — |
| 2025-04-02 | $2.25 | $2.25 | 723,000 | — | — |
| 2025-04-01 | $5.22 | $5.22 | 63,300 | — | — |
| 2025-03-31 | $6.70 | $6.70 | 20,100 | — | — |
| 2025-03-28 | $7.25 | $7.25 | 6,300 | — | — |
| 2025-03-27 | $7.68 | $7.68 | 6,700 | — | — |
| 2025-03-26 | $7.47 | $7.47 | 4,700 | — | — |
| 2025-03-25 | $7.90 | $7.90 | 7,600 | — | — |
| 2025-03-24 | $7.75 | $7.75 | 6,900 | — | — |
| 2025-03-21 | $7.81 | $7.81 | 6,100 | — | — |
| 2025-03-20 | $8.48 | $8.48 | 2,600 | — | — |
| 2025-03-19 | $7.79 | $7.79 | 4,300 | — | — |
| 2025-03-18 | $7.98 | $7.98 | 3,200 | — | — |
| 2025-03-17 | $7.99 | $7.99 | 7,100 | — | — |
| 2025-03-14 | $8.25 | $8.25 | 0 | — | — |
| 2025-03-13 | $8.25 | $8.25 | 4,800 | — | — |
| 2025-03-12 | $8.77 | $8.77 | 4,200 | — | — |
| 2025-03-11 | $8.71 | $8.71 | 6,600 | — | — |
| 2025-03-10 | $9.20 | $9.20 | 7,100 | — | — |
| 2025-03-07 | $8.56 | $8.56 | 3,000 | — | — |
| 2025-03-06 | $8.86 | $8.86 | 10,600 | — | — |
| 2025-03-05 | $8.93 | $8.93 | 6,400 | — | — |
| 2025-03-04 | $8.96 | $8.96 | 6,100 | — | — |
| 2025-03-03 | $8.48 | $8.48 | 12,100 | — | — |
| 2025-02-28 | $8.47 | $8.47 | 4,100 | — | — |
| 2025-02-27 | $8.80 | $8.80 | 6,900 | — | — |
| 2025-02-26 | $8.81 | $8.81 | 9,100 | — | — |
| 2025-02-25 | $8.30 | $8.30 | 12,100 | — | — |
| 2025-02-24 | $8.98 | $8.98 | 10,400 | — | — |
| 2025-02-21 | $8.68 | $8.68 | 12,300 | — | — |
| 2025-02-20 | $9.24 | $9.24 | 14,600 | — | — |
| 2025-02-19 | $9.47 | $9.47 | 12,000 | — | — |
| 2025-02-18 | $9.11 | $9.11 | 10,200 | — | — |
| 2025-02-14 | $8.70 | $8.70 | 9,400 | — | — |
| 2025-02-13 | $8.89 | $8.89 | 3,000 | — | — |
| 2025-02-12 | $8.91 | $8.91 | 9,000 | — | — |
| 2025-02-11 | $8.78 | $8.78 | 14,300 | — | — |
| 2025-02-10 | $8.94 | $8.94 | 9,300 | — | — |
| 2025-02-07 | $8.90 | $8.90 | 18,100 | — | — |
| 2025-02-06 | $8.75 | $8.75 | 31,300 | — | — |
| 2025-02-05 | $8.69 | $8.69 | 18,400 | — | — |
| 2025-02-04 | $8.75 | $8.75 | 7,400 | — | — |
| 2025-02-03 | $8.92 | $8.92 | 22,700 | — | — |
| 2025-01-31 | $7.69 | $7.69 | 4,000 | — | — |
| 2025-01-30 | $8.11 | $8.11 | 13,300 | — | — |
| 2025-01-29 | $7.96 | $7.96 | 15,000 | — | — |
| 2025-01-28 | $8.00 | $8.00 | 4,600 | — | — |
| 2025-01-27 | $8.02 | $8.02 | 13,000 | — | — |
| 2025-01-24 | $8.28 | $8.28 | 12,300 | — | — |
| 2025-01-23 | $8.27 | $8.27 | 23,500 | — | — |
| 2025-01-22 | $8.18 | $8.18 | 32,300 | — | — |
| 2025-01-21 | $8.61 | $8.61 | 15,700 | — | — |
| 2025-01-17 | $7.96 | $7.96 | 9,700 | — | — |
| 2025-01-16 | $8.21 | $8.21 | 6,400 | — | — |
| 2025-01-15 | $7.98 | $7.98 | 9,000 | — | — |
| 2025-01-14 | $8.02 | $8.02 | 23,700 | — | — |
| 2025-01-13 | $8.40 | $8.40 | 10,800 | — | — |
| 2025-01-10 | $7.77 | $7.77 | 3,600 | — | — |
| 2025-01-08 | $7.95 | $7.95 | 10,400 | — | — |
| 2025-01-07 | $8.51 | $8.51 | 52,900 | — | — |
| 2025-01-06 | $8.00 | $8.00 | 73,800 | — | — |
| 2025-01-03 | $8.63 | $8.63 | 8,500 | — | — |
| 2025-01-02 | $8.30 | $8.30 | 8,100 | — | — |