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
- 2023-12-29 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 | $4.11 | $4.11 | 54,600 | — | — |
| 2025-12-30 | $4.07 | $4.07 | 30,500 | — | — |
| 2025-12-29 | $4.09 | $4.09 | 11,300 | — | — |
| 2025-12-26 | $4.09 | $4.09 | 20,300 | — | — |
| 2025-12-24 | $3.38 | $3.38 | 12,600 | — | — |
| 2025-12-23 | $3.20 | $3.20 | 5,500 | — | — |
| 2025-12-22 | $3.25 | $3.25 | 13,500 | — | — |
| 2025-12-19 | $3.13 | $3.13 | 19,100 | — | — |
| 2025-12-18 | $3.11 | $3.11 | 44,000 | — | — |
| 2025-12-17 | $3.18 | $3.18 | 9,800 | — | — |
| 2025-12-16 | $3.34 | $3.34 | 17,100 | — | — |
| 2025-12-15 | $3.79 | $3.79 | 11,300 | — | — |
| 2025-12-12 | $3.98 | $3.98 | 4,800 | — | — |
| 2025-12-11 | $4.12 | $4.12 | 17,900 | — | — |
| 2025-12-10 | $3.68 | $3.68 | 14,000 | — | — |
| 2025-12-09 | $3.72 | $3.72 | 20,000 | — | — |
| 2025-12-08 | $3.51 | $3.51 | 4,900 | — | — |
| 2025-12-05 | $3.49 | $3.49 | 21,400 | — | — |
| 2025-12-04 | $3.35 | $3.35 | 4,800 | — | — |
| 2025-12-03 | $3.27 | $3.27 | 10,300 | — | — |
| 2025-12-02 | $3.04 | $3.04 | 45,600 | — | — |
| 2025-12-01 | $3.22 | $3.22 | 5,900 | — | — |
| 2025-11-28 | $3.29 | $3.29 | 1,800 | — | — |
| 2025-11-26 | $3.41 | $3.41 | 10,900 | — | — |
| 2025-11-25 | $3.74 | $3.74 | 11,200 | — | — |
| 2025-11-24 | $3.40 | $3.40 | 9,200 | — | — |
| 2025-11-21 | $3.45 | $3.45 | 23,700 | — | — |
| 2025-11-20 | $3.03 | $3.03 | 11,600 | — | — |
| 2025-11-19 | $3.42 | $3.42 | 7,800 | — | — |
| 2025-11-18 | $3.19 | $3.19 | 6,900 | — | — |
| 2025-11-17 | $3.21 | $3.21 | 55,200 | — | — |
| 2025-11-14 | $3.17 | $3.17 | 18,000 | — | — |
| 2025-11-13 | $3.21 | $3.21 | 10,100 | — | — |
| 2025-11-12 | $3.25 | $3.25 | 13,800 | — | — |
| 2025-11-11 | $3.37 | $3.37 | 7,100 | — | — |
| 2025-11-10 | $3.18 | $3.18 | 19,400 | — | — |
| 2025-11-07 | $3.18 | $3.18 | 257,900 | — | — |
| 2025-11-06 | $3.86 | $3.86 | 4,900 | — | — |
| 2025-11-05 | $3.86 | $3.86 | 7,300 | — | — |
| 2025-11-04 | $3.61 | $3.61 | 8,300 | — | — |
| 2025-11-03 | $3.78 | $3.78 | 2,800 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 11,900 | — | — |
| 2025-10-30 | $3.63 | $3.63 | 20,300 | — | — |
| 2025-10-29 | $3.72 | $3.72 | 8,900 | — | — |
| 2025-10-28 | $3.88 | $3.88 | 10,000 | — | — |
| 2025-10-27 | $3.98 | $3.98 | 16,000 | — | — |
| 2025-10-24 | $4.13 | $4.13 | 6,000 | — | — |
| 2025-10-23 | $3.96 | $3.96 | 3,800 | — | — |
| 2025-10-22 | $3.85 | $3.85 | 13,500 | — | — |
| 2025-10-21 | $3.88 | $3.88 | 4,700 | — | — |
| 2025-10-20 | $3.92 | $3.92 | 8,000 | — | — |
| 2025-10-17 | $3.65 | $3.65 | 40,500 | — | — |
| 2025-10-16 | $4.03 | $4.03 | 11,500 | — | — |
| 2025-10-15 | $4.08 | $4.08 | 44,200 | — | — |
| 2025-10-14 | $3.85 | $3.85 | 26,900 | — | — |
| 2025-10-13 | $4.15 | $4.15 | 11,900 | — | — |
| 2025-10-10 | $3.90 | $3.90 | 7,300 | — | — |
| 2025-10-09 | $4.13 | $4.13 | 37,000 | — | — |
| 2025-10-08 | $4.25 | $4.25 | 37,300 | — | — |
| 2025-10-07 | $4.27 | $4.27 | 20,200 | — | — |
| 2025-10-06 | $4.35 | $4.35 | 16,100 | — | — |
| 2025-10-03 | $4.36 | $4.36 | 13,800 | — | — |
| 2025-10-02 | $4.22 | $4.22 | 13,500 | — | — |
| 2025-10-01 | $4.12 | $4.12 | 52,100 | — | — |
| 2025-09-30 | $4.94 | $4.94 | 37,100 | — | — |
| 2025-09-29 | $4.75 | $4.75 | 12,900 | — | — |
| 2025-09-26 | $5.00 | $5.00 | 20,300 | — | — |
| 2025-09-25 | $5.07 | $5.07 | 38,800 | — | — |
| 2025-09-24 | $4.94 | $4.94 | 14,800 | — | — |
| 2025-09-23 | $4.83 | $4.83 | 26,600 | — | — |
| 2025-09-22 | $4.93 | $4.93 | 35,500 | — | — |
| 2025-09-19 | $5.21 | $5.21 | 374,700 | — | — |
| 2025-09-18 | $5.30 | $5.30 | 59,300 | — | — |
| 2025-09-17 | $5.42 | $5.42 | 172,500 | — | — |
| 2025-09-16 | $5.01 | $5.01 | 49,000 | — | — |
| 2025-09-15 | $4.56 | $4.56 | 77,200 | — | — |
| 2025-09-12 | $4.37 | $4.37 | 22,900 | — | — |
| 2025-09-11 | $4.32 | $4.32 | 32,000 | — | — |
| 2025-09-10 | $4.27 | $4.27 | 7,600 | — | — |
| 2025-09-09 | $4.48 | $4.48 | 9,500 | — | — |
| 2025-09-08 | $4.29 | $4.29 | 19,200 | — | — |
| 2025-09-05 | $4.22 | $4.22 | 2,900 | — | — |
| 2025-09-04 | $4.28 | $4.28 | 11,000 | — | — |
| 2025-09-03 | $4.40 | $4.40 | 25,700 | — | — |
| 2025-09-02 | $4.29 | $4.29 | 10,800 | — | — |
| 2025-08-29 | $4.02 | $4.02 | 25,500 | — | — |
| 2025-08-28 | $4.01 | $4.01 | 21,900 | — | — |
| 2025-08-27 | $4.23 | $4.23 | 83,800 | — | — |
| 2025-08-26 | $4.50 | $4.50 | 47,700 | — | — |
| 2025-08-25 | $4.16 | $4.16 | 78,300 | — | — |
| 2025-08-22 | $3.63 | $3.63 | 15,900 | — | — |
| 2025-08-21 | $3.71 | $3.71 | 17,400 | — | — |
| 2025-08-20 | $3.99 | $3.99 | 40,000 | — | — |
| 2025-08-19 | $3.70 | $3.70 | 75,600 | — | — |
| 2025-08-18 | $3.97 | $3.97 | 65,900 | — | — |
| 2025-08-15 | $3.49 | $3.49 | 92,200 | — | — |
| 2025-08-14 | $2.72 | $2.72 | 57,000 | — | — |
| 2025-08-13 | $2.80 | $2.80 | 23,400 | — | — |
| 2025-08-12 | $2.48 | $2.48 | 5,300 | — | — |
| 2025-08-11 | $2.34 | $2.34 | 20,800 | — | — |
| 2025-08-08 | $2.28 | $2.28 | 4,700 | — | — |
| 2025-08-07 | $2.27 | $2.27 | 20,400 | — | — |
| 2025-08-06 | $2.16 | $2.16 | 3,300 | — | — |
| 2025-08-05 | $2.26 | $2.26 | 1,000 | — | — |
| 2025-08-04 | $2.39 | $2.39 | 7,300 | — | — |
| 2025-08-01 | $2.35 | $2.35 | 1,500 | — | — |
| 2025-07-31 | $2.39 | $2.39 | 61,700 | — | — |
| 2025-07-30 | $2.25 | $2.25 | 17,800 | — | — |
| 2025-07-29 | $2.34 | $2.34 | 26,300 | — | — |
| 2025-07-28 | $2.44 | $2.44 | 14,700 | — | — |
| 2025-07-25 | $2.38 | $2.38 | 6,700 | — | — |
| 2025-07-24 | $2.37 | $2.37 | 1,400 | — | — |
| 2025-07-23 | $2.49 | $2.49 | 5,700 | — | — |
| 2025-07-22 | $2.37 | $2.37 | 4,800 | — | — |
| 2025-07-21 | $2.45 | $2.45 | 4,400 | — | — |
| 2025-07-18 | $2.56 | $2.56 | 7,800 | — | — |
| 2025-07-17 | $2.44 | $2.44 | 7,400 | — | — |
| 2025-07-16 | $2.45 | $2.45 | 2,500 | — | — |
| 2025-07-15 | $2.53 | $2.53 | 7,000 | — | — |
| 2025-07-14 | $2.49 | $2.49 | 15,400 | — | — |
| 2025-07-11 | $2.40 | $2.40 | 1,000 | — | — |
| 2025-07-10 | $2.57 | $2.57 | 19,400 | — | — |
| 2025-07-09 | $2.46 | $2.46 | 8,700 | — | — |
| 2025-07-08 | $2.28 | $2.28 | 14,700 | — | — |
| 2025-07-07 | $2.25 | $2.25 | 20,400 | — | — |
| 2025-07-03 | $2.33 | $2.33 | 25,200 | — | — |
| 2025-07-02 | $2.06 | $2.06 | 40,500 | — | — |
| 2025-07-01 | $2.14 | $2.14 | 47,000 | — | — |
| 2025-06-30 | $1.95 | $1.95 | 20,600 | — | — |
| 2025-06-27 | $2.20 | $2.20 | 113,100 | — | — |
| 2025-06-26 | $2.77 | $2.77 | 11,400 | — | — |
| 2025-06-25 | $2.71 | $2.71 | 10,100 | — | — |
| 2025-06-24 | $2.63 | $2.63 | 10,300 | — | — |
| 2025-06-23 | $2.65 | $2.65 | 11,700 | — | — |
| 2025-06-20 | $2.50 | $2.50 | 8,700 | — | — |
| 2025-06-18 | $2.50 | $2.50 | 9,000 | — | — |
| 2025-06-17 | $2.50 | $2.50 | 10,100 | — | — |
| 2025-06-16 | $2.73 | $2.73 | 7,900 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 7,400 | — | — |
| 2025-06-12 | $2.87 | $2.87 | 13,300 | — | — |
| 2025-06-11 | $2.68 | $2.68 | 13,400 | — | — |
| 2025-06-10 | $2.78 | $2.78 | 13,800 | — | — |
| 2025-06-09 | $2.77 | $2.77 | 8,700 | — | — |
| 2025-06-06 | $2.93 | $2.93 | 19,300 | — | — |
| 2025-06-05 | $2.93 | $2.93 | 5,800 | — | — |
| 2025-06-04 | $2.94 | $2.94 | 12,700 | — | — |
| 2025-06-03 | $3.09 | $3.09 | 53,900 | — | — |
| 2025-06-02 | $3.30 | $3.30 | 11,300 | — | — |
| 2025-05-30 | $3.17 | $3.17 | 9,700 | — | — |
| 2025-05-29 | $3.09 | $3.09 | 19,400 | — | — |
| 2025-05-28 | $3.05 | $3.05 | 12,100 | — | — |
| 2025-05-27 | $3.03 | $3.03 | 35,500 | — | — |
| 2025-05-23 | $2.70 | $2.70 | 4,700 | — | — |
| 2025-05-22 | $2.75 | $2.75 | 4,500 | — | — |
| 2025-05-21 | $2.76 | $2.76 | 4,700 | — | — |
| 2025-05-20 | $2.90 | $2.90 | 9,800 | — | — |
| 2025-05-19 | $2.91 | $2.91 | 6,400 | — | — |
| 2025-05-16 | $2.75 | $2.75 | 19,800 | — | — |
| 2025-05-15 | $2.87 | $2.87 | 2,700 | — | — |
| 2025-05-14 | $2.83 | $2.83 | 1,600 | — | — |
| 2025-05-13 | $2.97 | $2.97 | 3,600 | — | — |
| 2025-05-12 | $3.05 | $3.05 | 2,200 | — | — |
| 2025-05-09 | $2.99 | $2.99 | 4,600 | — | — |
| 2025-05-08 | $3.01 | $3.01 | 3,200 | — | — |
| 2025-05-07 | $2.99 | $2.99 | 1,700 | — | — |
| 2025-05-06 | $2.93 | $2.93 | 1,000 | — | — |
| 2025-05-05 | $2.88 | $2.88 | 3,700 | — | — |
| 2025-05-02 | $2.97 | $2.97 | 3,100 | — | — |
| 2025-05-01 | $2.87 | $2.87 | 8,700 | — | — |
| 2025-04-30 | $2.78 | $2.78 | 18,800 | — | — |
| 2025-04-29 | $2.73 | $2.73 | 1,700 | — | — |
| 2025-04-28 | $2.80 | $2.80 | 14,100 | — | — |
| 2025-04-25 | $2.95 | $2.95 | 6,100 | — | — |
| 2025-04-24 | $3.00 | $3.00 | 12,200 | — | — |
| 2025-04-23 | $3.03 | $3.03 | 2,200 | — | — |
| 2025-04-22 | $2.95 | $2.95 | 16,200 | — | — |
| 2025-04-21 | $3.08 | $3.08 | 1,600 | — | — |
| 2025-04-17 | $2.96 | $2.96 | 6,900 | — | — |
| 2025-04-16 | $3.10 | $3.10 | 4,900 | — | — |
| 2025-04-15 | $2.98 | $2.98 | 3,200 | — | — |
| 2025-04-14 | $3.05 | $3.05 | 9,000 | — | — |
| 2025-04-11 | $2.94 | $2.94 | 3,700 | — | — |
| 2025-04-10 | $3.00 | $3.00 | 4,600 | — | — |
| 2025-04-09 | $3.00 | $3.00 | 5,100 | — | — |
| 2025-04-08 | $2.86 | $2.86 | 16,000 | — | — |
| 2025-04-07 | $2.85 | $2.85 | 22,600 | — | — |
| 2025-04-04 | $3.11 | $3.11 | 8,900 | — | — |
| 2025-04-03 | $3.28 | $3.28 | 7,600 | — | — |
| 2025-04-02 | $3.28 | $3.28 | 4,000 | — | — |
| 2025-04-01 | $3.20 | $3.20 | 5,200 | — | — |
| 2025-03-31 | $3.11 | $3.11 | 15,400 | — | — |
| 2025-03-28 | $3.10 | $3.10 | 13,900 | — | — |
| 2025-03-27 | $3.21 | $3.21 | 15,300 | — | — |
| 2025-03-26 | $3.01 | $3.01 | 7,700 | — | — |
| 2025-03-25 | $3.19 | $3.19 | 17,100 | — | — |
| 2025-03-24 | $3.42 | $3.42 | 7,300 | — | — |
| 2025-03-21 | $3.50 | $3.50 | 19,700 | — | — |
| 2025-03-20 | $3.22 | $3.22 | 12,500 | — | — |
| 2025-03-19 | $3.20 | $3.20 | 19,700 | — | — |
| 2025-03-18 | $3.02 | $3.02 | 11,800 | — | — |
| 2025-03-17 | $3.09 | $3.09 | 6,100 | — | — |
| 2025-03-14 | $3.05 | $3.05 | 12,800 | — | — |
| 2025-03-13 | $3.11 | $3.11 | 3,700 | — | — |
| 2025-03-12 | $3.35 | $3.35 | 6,100 | — | — |
| 2025-03-11 | $3.14 | $3.14 | 13,400 | — | — |
| 2025-03-10 | $3.18 | $3.18 | 21,200 | — | — |
| 2025-03-07 | $3.34 | $3.34 | 5,300 | — | — |
| 2025-03-06 | $3.35 | $3.35 | 18,300 | — | — |
| 2025-03-05 | $3.10 | $3.10 | 5,700 | — | — |
| 2025-03-04 | $3.14 | $3.14 | 11,300 | — | — |
| 2025-03-03 | $3.31 | $3.31 | 9,900 | — | — |
| 2025-02-28 | $3.39 | $3.39 | 12,300 | — | — |
| 2025-02-27 | $3.10 | $3.10 | 11,700 | — | — |
| 2025-02-26 | $3.18 | $3.18 | 11,700 | — | — |
| 2025-02-25 | $3.14 | $3.14 | 41,800 | — | — |
| 2025-02-24 | $3.51 | $3.51 | 53,900 | — | — |
| 2025-02-21 | $3.83 | $3.83 | 54,000 | — | — |
| 2025-02-20 | $3.93 | $3.93 | 110,600 | — | — |
| 2025-02-19 | $3.63 | $3.63 | 53,300 | — | — |
| 2025-02-18 | $3.66 | $3.66 | 54,300 | — | — |
| 2025-02-14 | $3.72 | $3.72 | 197,700 | — | — |
| 2025-02-13 | $3.35 | $3.35 | 27,400 | — | — |
| 2025-02-12 | $3.20 | $3.20 | 7,700 | — | — |
| 2025-02-11 | $3.22 | $3.22 | 11,400 | — | — |
| 2025-02-10 | $3.40 | $3.40 | 19,000 | — | — |
| 2025-02-07 | $3.50 | $3.50 | 51,400 | — | — |
| 2025-02-06 | $3.32 | $3.32 | 12,700 | — | — |
| 2025-02-05 | $3.20 | $3.20 | 36,900 | — | — |
| 2025-02-04 | $3.13 | $3.13 | 15,800 | — | — |
| 2025-02-03 | $3.44 | $3.44 | 20,600 | — | — |
| 2025-01-31 | $3.59 | $3.59 | 10,600 | — | — |
| 2025-01-30 | $3.68 | $3.68 | 4,000 | — | — |
| 2025-01-29 | $3.50 | $3.50 | 18,100 | — | — |
| 2025-01-28 | $3.59 | $3.59 | 9,700 | — | — |
| 2025-01-27 | $3.56 | $3.56 | 51,000 | — | — |
| 2025-01-24 | $3.56 | $3.56 | 164,700 | — | — |
| 2025-01-23 | $3.20 | $3.20 | 22,000 | — | — |
| 2025-01-22 | $3.13 | $3.13 | 9,200 | — | — |
| 2025-01-21 | $3.07 | $3.07 | 13,400 | — | — |
| 2025-01-17 | $2.93 | $2.93 | 5,400 | — | — |
| 2025-01-16 | $2.87 | $2.87 | 4,700 | — | — |
| 2025-01-15 | $2.83 | $2.83 | 1,500 | — | — |
| 2025-01-14 | $2.79 | $2.79 | 9,500 | — | — |
| 2025-01-13 | $2.83 | $2.83 | 14,200 | — | — |
| 2025-01-10 | $2.94 | $2.94 | 4,800 | — | — |
| 2025-01-08 | $3.18 | $3.18 | 11,200 | — | — |
| 2025-01-07 | $3.19 | $3.19 | 13,600 | — | — |
| 2025-01-06 | $3.20 | $3.20 | 25,200 | — | — |
| 2025-01-03 | $3.16 | $3.16 | 11,100 | — | — |
| 2025-01-02 | $3.15 | $3.15 | 12,300 | — | — |