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
- 2023-06-28 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 | $2.11 | $2.13 | 245,000 | — | — |
| 2025-12-30 | $2.23 | $2.25 | 118,200 | — | — |
| 2025-12-29 | $2.36 | $2.37 | 45,500 | — | — |
| 2025-12-26 | $2.41 | $2.43 | 52,200 | — | — |
| 2025-12-24 | $2.43 | $2.45 | 19,800 | — | — |
| 2025-12-23 | $2.37 | $2.39 | 22,600 | — | — |
| 2025-12-22 | $2.37 | $2.39 | 86,700 | — | — |
| 2025-12-19 | $2.47 | $2.49 | 33,100 | — | — |
| 2025-12-18 | $2.44 | $2.46 | 71,000 | — | — |
| 2025-12-17 | $2.30 | $2.32 | 13,900 | — | — |
| 2025-12-16 | $2.27 | $2.29 | 12,800 | — | — |
| 2025-12-15 | $2.23 | $2.25 | 42,400 | — | — |
| 2025-12-12 | $2.32 | $2.34 | 27,400 | — | — |
| 2025-12-11 | $2.33 | $2.35 | 30,400 | — | — |
| 2025-12-10 | $2.35 | $2.37 | 52,600 | — | — |
| 2025-12-09 | $2.27 | $2.29 | 56,200 | — | — |
| 2025-12-08 | $2.30 | $2.32 | 30,000 | — | — |
| 2025-12-05 | $2.42 | $2.44 | 36,600 | — | — |
| 2025-12-04 | $2.25 | $2.27 | 42,100 | — | — |
| 2025-12-03 | $2.28 | $2.30 | 67,700 | — | — |
| 2025-12-02 | $2.31 | $2.33 | 59,500 | — | — |
| 2025-12-01 | $2.43 | $2.45 | 43,100 | — | — |
| 2025-11-28 | $2.53 | $2.55 | 21,000 | — | — |
| 2025-11-26 | $2.50 | $2.52 | 153,600 | — | — |
| 2025-11-25 | $2.50 | $2.52 | 38,200 | — | — |
| 2025-11-24 | $2.50 | $2.52 | 48,500 | — | — |
| 2025-11-21 | $2.51 | $2.53 | 61,200 | — | — |
| 2025-11-20 | $2.40 | $2.42 | 130,900 | — | — |
| 2025-11-19 | $2.43 | $2.45 | 36,400 | — | — |
| 2025-11-18 | $2.51 | $2.53 | 32,000 | — | — |
| 2025-11-17 | $2.53 | $2.55 | 57,800 | — | — |
| 2025-11-14 | $2.64 | $2.66 | 26,000 | — | — |
| 2025-11-13 | $2.66 | $2.68 | 45,500 | — | — |
| 2025-11-12 | $2.66 | $2.68 | 51,400 | — | — |
| 2025-11-11 | $2.75 | $2.77 | 50,900 | — | — |
| 2025-11-10 | $2.54 | $2.56 | 138,200 | — | — |
| 2025-11-07 | $2.70 | $2.72 | 160,300 | — | — |
| 2025-11-06 | $2.75 | $2.77 | 39,800 | — | — |
| 2025-11-05 | $2.96 | $2.98 | 73,100 | — | — |
| 2025-11-04 | $2.86 | $2.88 | 45,400 | — | — |
| 2025-11-03 | $2.84 | $2.86 | 27,800 | — | — |
| 2025-10-31 | $2.99 | $3.01 | 46,200 | — | — |
| 2025-10-30 | $3.00 | $3.02 | 34,900 | — | — |
| 2025-10-29 | $3.09 | $3.11 | 60,600 | — | — |
| 2025-10-28 | $3.02 | $3.04 | 40,600 | — | — |
| 2025-10-27 | $3.11 | $3.13 | 50,700 | — | — |
| 2025-10-24 | $3.03 | $3.05 | 32,900 | — | — |
| 2025-10-23 | $3.04 | $3.06 | 49,500 | — | — |
| 2025-10-22 | $3.03 | $3.05 | 229,700 | — | — |
| 2025-10-21 | $3.14 | $3.16 | 29,200 | — | — |
| 2025-10-20 | $3.11 | $3.13 | 61,000 | — | — |
| 2025-10-17 | $3.04 | $3.06 | 53,500 | — | — |
| 2025-10-16 | $3.01 | $3.03 | 14,900 | — | — |
| 2025-10-15 | $2.96 | $2.98 | 32,300 | — | — |
| 2025-10-14 | $3.09 | $3.11 | 180,000 | — | — |
| 2025-10-13 | $3.05 | $3.07 | 100,200 | — | — |
| 2025-10-10 | $2.76 | $2.78 | 43,100 | — | — |
| 2025-10-09 | $2.90 | $2.92 | 21,200 | — | — |
| 2025-10-08 | $2.92 | $2.94 | 14,000 | — | — |
| 2025-10-07 | $2.94 | $2.96 | 36,800 | — | — |
| 2025-10-06 | $3.07 | $3.09 | 72,300 | — | — |
| 2025-10-03 | $3.00 | $3.02 | 77,200 | — | — |
| 2025-10-02 | $2.82 | $2.84 | 22,000 | — | — |
| 2025-10-01 | $2.81 | $2.83 | 59,300 | — | — |
| 2025-09-30 | $2.75 | $2.77 | 138,600 | — | — |
| 2025-09-29 | $2.90 | $2.92 | 56,500 | — | — |
| 2025-09-26 | $2.93 | $2.95 | 67,700 | — | — |
| 2025-09-25 | $2.99 | $3.01 | 90,600 | — | — |
| 2025-09-24 | $2.93 | $2.95 | 202,100 | — | — |
| 2025-09-23 | $3.02 | $3.04 | 174,000 | — | — |
| 2025-09-22 | $3.08 | $3.10 | 57,600 | — | — |
| 2025-09-19 | $3.07 | $3.09 | 34,400 | — | — |
| 2025-09-18 | $3.11 | $3.13 | 18,600 | — | — |
| 2025-09-17 | $3.12 | $3.14 | 69,000 | — | — |
| 2025-09-16 | $3.10 | $3.12 | 53,900 | — | — |
| 2025-09-15 | $3.07 | $3.09 | 141,900 | — | — |
| 2025-09-12 | $3.18 | $3.20 | 92,800 | — | — |
| 2025-09-11 | $3.18 | $3.20 | 43,100 | — | — |
| 2025-09-10 | $3.14 | $3.16 | 19,700 | — | — |
| 2025-09-09 | $3.13 | $3.15 | 31,700 | — | — |
| 2025-09-08 | $3.25 | $3.27 | 157,900 | — | — |
| 2025-09-05 | $3.11 | $3.13 | 35,700 | — | — |
| 2025-09-04 | $3.15 | $3.17 | 10,400 | — | — |
| 2025-09-03 | $3.14 | $3.16 | 26,100 | — | — |
| 2025-09-02 | $3.18 | $3.20 | 26,100 | — | — |
| 2025-08-29 | $3.20 | $3.22 | 91,300 | — | — |
| 2025-08-28 | $3.19 | $3.21 | 90,900 | — | — |
| 2025-08-27 | $3.37 | $3.39 | 39,000 | — | — |
| 2025-08-26 | $3.24 | $3.26 | 31,700 | — | — |
| 2025-08-25 | $3.27 | $3.29 | 56,000 | — | — |
| 2025-08-22 | $3.32 | $3.34 | 52,000 | — | — |
| 2025-08-21 | $3.18 | $3.20 | 45,300 | — | — |
| 2025-08-20 | $3.29 | $3.31 | 14,300 | — | — |
| 2025-08-19 | $3.28 | $3.30 | 21,100 | — | — |
| 2025-08-18 | $3.34 | $3.36 | 19,400 | — | — |
| 2025-08-15 | $3.38 | $3.40 | 21,700 | — | — |
| 2025-08-14 | $3.40 | $3.42 | 35,400 | — | — |
| 2025-08-13 | $3.40 | $3.42 | 31,600 | — | — |
| 2025-08-12 | $3.40 | $3.42 | 102,900 | — | — |
| 2025-08-11 | $3.49 | $3.51 | 105,100 | — | — |
| 2025-08-08 | $3.44 | $3.46 | 129,100 | — | — |
| 2025-08-07 | $3.43 | $3.45 | 387,200 | — | — |
| 2025-08-06 | $4.15 | $4.18 | 141,700 | — | — |
| 2025-08-05 | $3.99 | $4.02 | 45,000 | — | — |
| 2025-08-04 | $4.05 | $4.08 | 59,700 | — | — |
| 2025-08-01 | $4.04 | $4.07 | 123,100 | — | — |
| 2025-07-31 | $4.06 | $4.09 | 59,300 | — | — |
| 2025-07-30 | $4.00 | $4.03 | 38,700 | — | — |
| 2025-07-29 | $4.11 | $4.14 | 17,600 | — | — |
| 2025-07-28 | $4.20 | $4.23 | 32,300 | — | — |
| 2025-07-25 | $4.13 | $4.16 | 51,400 | — | — |
| 2025-07-24 | $4.20 | $4.23 | 93,400 | — | — |
| 2025-07-23 | $4.71 | $4.74 | 332,300 | — | — |
| 2025-07-22 | $3.98 | $4.01 | 45,600 | — | — |
| 2025-07-21 | $3.96 | $3.99 | 89,200 | — | — |
| 2025-07-18 | $3.91 | $3.94 | 21,800 | — | — |
| 2025-07-17 | $3.96 | $3.99 | 30,500 | — | — |
| 2025-07-16 | $3.94 | $3.97 | 77,700 | — | — |
| 2025-07-15 | $3.78 | $3.81 | 50,500 | — | — |
| 2025-07-14 | $3.78 | $3.81 | 34,200 | — | — |
| 2025-07-11 | $3.76 | $3.79 | 91,200 | — | — |
| 2025-07-10 | $3.84 | $3.87 | 18,400 | — | — |
| 2025-07-09 | $3.79 | $3.82 | 30,400 | — | — |
| 2025-07-08 | $3.81 | $3.84 | 42,000 | — | — |
| 2025-07-07 | $3.83 | $3.86 | 94,000 | — | — |
| 2025-07-03 | $3.89 | $3.92 | 50,600 | — | — |
| 2025-07-02 | $3.86 | $3.89 | 44,300 | — | — |
| 2025-07-01 | $4.03 | $4.06 | 35,000 | — | — |
| 2025-06-30 | $3.90 | $3.93 | 28,900 | — | — |
| 2025-06-27 | $3.69 | $3.72 | 27,300 | — | — |
| 2025-06-26 | $3.72 | $3.75 | 37,100 | — | — |
| 2025-06-25 | $3.61 | $3.64 | 28,000 | — | — |
| 2025-06-24 | $3.59 | $3.62 | 29,600 | — | — |
| 2025-06-23 | $3.68 | $3.71 | 79,300 | — | — |
| 2025-06-20 | $3.80 | $3.83 | 20,300 | — | — |
| 2025-06-18 | $3.83 | $3.86 | 38,400 | — | — |
| 2025-06-17 | $3.92 | $3.95 | 120,300 | — | — |
| 2025-06-16 | $4.05 | $4.08 | 39,200 | — | — |
| 2025-06-13 | $4.03 | $4.06 | 40,400 | — | — |
| 2025-06-12 | $4.08 | $4.11 | 98,000 | — | — |
| 2025-06-11 | $4.14 | $4.17 | 181,800 | — | — |
| 2025-06-10 | $4.26 | $4.29 | 42,200 | — | — |
| 2025-06-09 | $4.28 | $4.31 | 78,900 | — | — |
| 2025-06-06 | $4.24 | $4.24 | 45,700 | — | — |
| 2025-06-05 | $4.09 | $4.09 | 125,000 | — | — |
| 2025-06-04 | $4.26 | $4.26 | 189,800 | — | — |
| 2025-06-03 | $4.02 | $4.02 | 367,500 | — | — |
| 2025-06-02 | $3.33 | $3.33 | 71,300 | — | — |
| 2025-05-30 | $3.30 | $3.30 | 462,600 | — | — |
| 2025-05-29 | $3.22 | $3.22 | 139,300 | — | — |
| 2025-05-28 | $3.41 | $3.41 | 104,800 | — | — |
| 2025-05-27 | $3.43 | $3.43 | 96,600 | — | — |
| 2025-05-23 | $3.51 | $3.51 | 60,200 | — | — |
| 2025-05-22 | $3.70 | $3.70 | 209,600 | — | — |
| 2025-05-21 | $3.69 | $3.69 | 136,000 | — | — |
| 2025-05-20 | $3.92 | $3.92 | 192,100 | — | — |
| 2025-05-19 | $4.06 | $4.06 | 58,200 | — | — |
| 2025-05-16 | $4.05 | $4.05 | 89,200 | — | — |
| 2025-05-15 | $4.02 | $4.02 | 118,200 | — | — |
| 2025-05-14 | $4.21 | $4.21 | 224,200 | — | — |
| 2025-05-13 | $5.04 | $5.04 | 120,400 | — | — |
| 2025-05-12 | $5.15 | $5.15 | 39,500 | — | — |
| 2025-05-09 | $4.70 | $4.70 | 65,100 | — | — |
| 2025-05-08 | $4.51 | $4.51 | 28,400 | — | — |
| 2025-05-07 | $4.49 | $4.49 | 19,300 | — | — |
| 2025-05-06 | $4.47 | $4.47 | 29,000 | — | — |
| 2025-05-05 | $4.53 | $4.53 | 12,800 | — | — |
| 2025-05-02 | $4.62 | $4.62 | 57,200 | — | — |
| 2025-05-01 | $4.42 | $4.42 | 19,200 | — | — |
| 2025-04-30 | $4.43 | $4.43 | 16,900 | — | — |
| 2025-04-29 | $4.39 | $4.39 | 9,600 | — | — |
| 2025-04-28 | $4.48 | $4.48 | 43,600 | — | — |
| 2025-04-25 | $4.33 | $4.33 | 26,300 | — | — |
| 2025-04-24 | $4.37 | $4.37 | 40,900 | — | — |
| 2025-04-23 | $4.37 | $4.37 | 24,400 | — | — |
| 2025-04-22 | $4.34 | $4.34 | 18,300 | — | — |
| 2025-04-21 | $4.09 | $4.09 | 43,100 | — | — |
| 2025-04-17 | $4.25 | $4.25 | 75,800 | — | — |
| 2025-04-16 | $4.06 | $4.06 | 29,400 | — | — |
| 2025-04-15 | $4.17 | $4.17 | 12,100 | — | — |
| 2025-04-14 | $4.12 | $4.12 | 57,500 | — | — |
| 2025-04-11 | $4.15 | $4.14 | 139,700 | — | — |
| 2025-04-10 | $4.21 | $4.21 | 56,000 | — | — |
| 2025-04-09 | $4.64 | $4.64 | 89,000 | — | — |
| 2025-04-08 | $4.20 | $4.20 | 55,900 | — | — |
| 2025-04-07 | $4.47 | $4.47 | 68,700 | — | — |
| 2025-04-04 | $4.46 | $4.46 | 112,700 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 172,900 | — | — |
| 2025-04-02 | $5.47 | $5.47 | 37,400 | — | — |
| 2025-04-01 | $5.47 | $5.47 | 61,600 | — | — |
| 2025-03-31 | $5.52 | $5.52 | 57,600 | — | — |
| 2025-03-28 | $5.58 | $5.58 | 41,900 | — | — |
| 2025-03-27 | $5.78 | $5.78 | 11,400 | — | — |
| 2025-03-26 | $5.72 | $5.72 | 43,500 | — | — |
| 2025-03-25 | $5.89 | $5.89 | 47,300 | — | — |
| 2025-03-24 | $6.00 | $6.00 | 24,100 | — | — |
| 2025-03-21 | $6.19 | $6.19 | 27,300 | — | — |
| 2025-03-20 | $6.08 | $6.08 | 9,500 | — | — |
| 2025-03-19 | $6.30 | $6.30 | 99,900 | — | — |
| 2025-03-18 | $6.00 | $6.00 | 63,100 | — | — |
| 2025-03-17 | $5.99 | $5.99 | 145,900 | — | — |
| 2025-03-14 | $6.33 | $6.33 | 131,600 | — | — |
| 2025-03-13 | $5.65 | $5.65 | 150,800 | — | — |
| 2025-03-12 | $5.83 | $5.83 | 54,700 | — | — |
| 2025-03-11 | $5.53 | $5.53 | 121,100 | — | — |
| 2025-03-10 | $5.67 | $5.67 | 276,100 | — | — |
| 2025-03-07 | $6.25 | $6.25 | 2,245,200 | — | — |
| 2025-03-06 | $5.09 | $5.09 | 181,400 | — | — |
| 2025-03-05 | $5.33 | $5.33 | 227,800 | — | — |
| 2025-03-04 | $5.44 | $5.44 | 163,000 | — | — |
| 2025-03-03 | $5.67 | $5.67 | 84,200 | — | — |
| 2025-02-28 | $5.80 | $5.80 | 30,400 | — | — |
| 2025-02-27 | $5.53 | $5.53 | 20,700 | — | — |
| 2025-02-26 | $5.50 | $5.50 | 64,900 | — | — |
| 2025-02-25 | $5.45 | $5.45 | 56,800 | — | — |
| 2025-02-24 | $5.56 | $5.56 | 81,200 | — | — |
| 2025-02-21 | $5.51 | $5.51 | 67,200 | — | — |
| 2025-02-20 | $5.85 | $5.85 | 53,800 | — | — |
| 2025-02-19 | $5.42 | $5.42 | 80,600 | — | — |
| 2025-02-18 | $5.46 | $5.46 | 95,100 | — | — |
| 2025-02-14 | $5.50 | $5.50 | 38,100 | — | — |
| 2025-02-13 | $5.63 | $5.63 | 34,000 | — | — |
| 2025-02-12 | $5.56 | $5.56 | 38,200 | — | — |
| 2025-02-11 | $5.75 | $5.75 | 57,800 | — | — |
| 2025-02-10 | $5.69 | $5.69 | 156,100 | — | — |
| 2025-02-07 | $5.90 | $5.90 | 118,000 | — | — |
| 2025-02-06 | $6.00 | $6.00 | 136,900 | — | — |
| 2025-02-05 | $6.18 | $6.18 | 42,800 | — | — |
| 2025-02-04 | $6.24 | $6.24 | 64,900 | — | — |
| 2025-02-03 | $6.26 | $6.26 | 31,900 | — | — |
| 2025-01-31 | $6.40 | $6.40 | 37,500 | — | — |
| 2025-01-30 | $6.35 | $6.35 | 43,100 | — | — |
| 2025-01-29 | $6.50 | $6.50 | 22,800 | — | — |
| 2025-01-28 | $6.50 | $6.50 | 47,500 | — | — |
| 2025-01-27 | $6.54 | $6.54 | 62,300 | — | — |
| 2025-01-24 | $6.72 | $6.72 | 74,800 | — | — |
| 2025-01-23 | $6.80 | $6.80 | 38,900 | — | — |
| 2025-01-22 | $6.83 | $6.83 | 107,200 | — | — |
| 2025-01-21 | $7.13 | $7.13 | 21,100 | — | — |
| 2025-01-17 | $7.11 | $7.11 | 27,400 | — | — |
| 2025-01-16 | $7.14 | $7.14 | 16,800 | — | — |
| 2025-01-15 | $7.40 | $7.40 | 27,900 | — | — |
| 2025-01-14 | $7.27 | $7.27 | 20,100 | — | — |
| 2025-01-13 | $7.31 | $7.31 | 94,600 | — | — |
| 2025-01-10 | $7.44 | $7.44 | 18,500 | — | — |
| 2025-01-08 | $7.57 | $7.57 | 56,300 | — | — |
| 2025-01-07 | $7.46 | $7.46 | 32,800 | — | — |
| 2025-01-06 | $7.57 | $7.57 | 44,000 | — | — |
| 2025-01-03 | $7.70 | $7.70 | 27,900 | — | — |
| 2025-01-02 | $7.70 | $7.70 | 26,800 | — | — |