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
- 2024-10-01 to 2026-09-01
- 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 | $2.42 | $2.42 | 0 | — | — |
| 2025-12-30 | $2.42 | $2.42 | 5,200 | — | — |
| 2025-12-29 | $2.51 | $2.51 | 0 | — | — |
| 2025-12-26 | $2.51 | $2.51 | 1,600 | — | — |
| 2025-12-24 | $2.40 | $2.40 | 9,900 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 36,400 | — | — |
| 2025-12-22 | $2.78 | $2.78 | 12,600 | — | — |
| 2025-12-19 | $2.59 | $2.59 | 17,200 | — | — |
| 2025-12-18 | $2.97 | $2.97 | 2,200 | — | — |
| 2025-12-17 | $2.78 | $2.78 | 18,400 | — | — |
| 2025-12-16 | $3.13 | $3.13 | 13,900 | — | — |
| 2025-12-15 | $2.75 | $2.75 | 31,100 | — | — |
| 2025-12-12 | $2.80 | $2.80 | 18,900 | — | — |
| 2025-12-11 | $2.98 | $2.98 | 19,600 | — | — |
| 2025-12-10 | $2.84 | $2.84 | 40,500 | — | — |
| 2025-12-09 | $2.88 | $2.88 | 34,400 | — | — |
| 2025-12-08 | $3.05 | $3.05 | 45,700 | — | — |
| 2025-12-05 | $2.98 | $2.98 | 3,500 | — | — |
| 2025-12-04 | $3.02 | $3.02 | 19,900 | — | — |
| 2025-12-03 | $3.07 | $3.07 | 13,000 | — | — |
| 2025-12-02 | $3.06 | $3.06 | 22,000 | — | — |
| 2025-12-01 | $3.05 | $3.05 | 19,900 | — | — |
| 2025-11-28 | $2.90 | $2.90 | 4,100 | — | — |
| 2025-11-26 | $3.06 | $3.06 | 5,200 | — | — |
| 2025-11-25 | $3.09 | $3.09 | 4,100 | — | — |
| 2025-11-24 | $3.11 | $3.11 | 48,600 | — | — |
| 2025-11-21 | $2.94 | $2.94 | 26,700 | — | — |
| 2025-11-20 | $3.13 | $3.13 | 38,600 | — | — |
| 2025-11-19 | $3.02 | $3.02 | 38,100 | — | — |
| 2025-11-18 | $3.22 | $3.22 | 28,800 | — | — |
| 2025-11-17 | $3.22 | $3.21 | 21,300 | — | — |
| 2025-11-14 | $3.14 | $3.14 | 44,000 | — | — |
| 2025-11-13 | $3.03 | $3.03 | 22,600 | — | — |
| 2025-11-12 | $3.10 | $3.10 | 29,600 | — | — |
| 2025-11-11 | $3.00 | $3.00 | 9,600 | — | — |
| 2025-11-10 | $3.22 | $3.22 | 3,100 | — | — |
| 2025-11-07 | $3.36 | $3.36 | 2,900 | — | — |
| 2025-11-06 | $3.27 | $3.27 | 3,900 | — | — |
| 2025-11-05 | $3.27 | $3.27 | 3,500 | — | — |
| 2025-11-04 | $3.12 | $3.12 | 3,800 | — | — |
| 2025-11-03 | $3.24 | $3.23 | 1,300 | — | — |
| 2025-10-31 | $3.22 | $3.22 | 3,300 | — | — |
| 2025-10-30 | $3.22 | $3.22 | 3,400 | — | — |
| 2025-10-29 | $3.18 | $3.18 | 3,500 | — | — |
| 2025-10-28 | $3.18 | $3.18 | 2,700 | — | — |
| 2025-10-27 | $3.25 | $3.25 | 17,500 | — | — |
| 2025-10-24 | $3.18 | $3.18 | 4,500 | — | — |
| 2025-10-23 | $3.38 | $3.38 | 3,400 | — | — |
| 2025-10-22 | $3.15 | $3.15 | 2,600 | — | — |
| 2025-10-21 | $3.13 | $3.13 | 19,100 | — | — |
| 2025-10-20 | $3.14 | $3.14 | 15,900 | — | — |
| 2025-10-17 | $3.31 | $3.31 | 4,700 | — | — |
| 2025-10-16 | $3.21 | $3.21 | 3,500 | — | — |
| 2025-10-15 | $3.23 | $3.23 | 4,500 | — | — |
| 2025-10-14 | $3.44 | $3.44 | 7,400 | — | — |
| 2025-10-13 | $3.31 | $3.31 | 3,400 | — | — |
| 2025-10-10 | $3.31 | $3.31 | 3,500 | — | — |
| 2025-10-09 | $3.35 | $3.34 | 3,400 | — | — |
| 2025-10-08 | $3.50 | $3.49 | 16,200 | — | — |
| 2025-10-07 | $3.40 | $3.40 | 3,100 | — | — |
| 2025-10-06 | $3.30 | $3.30 | 3,800 | — | — |
| 2025-10-03 | $3.40 | $3.40 | 11,100 | — | — |
| 2025-10-02 | $3.49 | $3.49 | 3,300 | — | — |
| 2025-10-01 | $3.46 | $3.46 | 3,900 | — | — |
| 2025-09-30 | $3.40 | $3.40 | 3,300 | — | — |
| 2025-09-29 | $3.20 | $3.20 | 7,000 | — | — |
| 2025-09-26 | $3.10 | $3.10 | 8,800 | — | — |
| 2025-09-25 | $3.22 | $3.22 | 12,100 | — | — |
| 2025-09-24 | $3.36 | $3.35 | 3,100 | — | — |
| 2025-09-23 | $3.44 | $3.44 | 4,300 | — | — |
| 2025-09-22 | $3.68 | $3.68 | 7,700 | — | — |
| 2025-09-19 | $3.50 | $3.50 | 300 | — | — |
| 2025-09-18 | $3.50 | $3.50 | 5,400 | — | — |
| 2025-09-17 | $3.50 | $3.50 | 25,200 | — | — |
| 2025-09-16 | $3.55 | $3.55 | 6,500 | — | — |
| 2025-09-15 | $3.79 | $3.79 | 10,700 | — | — |
| 2025-09-12 | $3.75 | $3.75 | 4,900 | — | — |
| 2025-09-11 | $3.85 | $3.85 | 3,900 | — | — |
| 2025-09-10 | $3.73 | $3.73 | 1,300 | — | — |
| 2025-09-09 | $3.74 | $3.74 | 4,000 | — | — |
| 2025-09-08 | $3.85 | $3.85 | 5,800 | — | — |
| 2025-09-05 | $3.84 | $3.84 | 6,800 | — | — |
| 2025-09-04 | $3.89 | $3.89 | 400 | — | — |
| 2025-09-03 | $3.92 | $3.92 | 600 | — | — |
| 2025-09-02 | $3.93 | $3.93 | 700 | — | — |
| 2025-08-29 | $3.96 | $3.96 | 3,100 | — | — |
| 2025-08-28 | $3.80 | $3.80 | 6,200 | — | — |
| 2025-08-27 | $3.90 | $3.90 | 6,200 | — | — |
| 2025-08-26 | $3.95 | $3.95 | 700 | — | — |
| 2025-08-25 | $4.00 | $4.00 | 600 | — | — |
| 2025-08-22 | $3.78 | $3.78 | 11,400 | — | — |
| 2025-08-21 | $3.90 | $3.90 | 3,700 | — | — |
| 2025-08-20 | $3.85 | $3.85 | 8,700 | — | — |
| 2025-08-19 | $3.85 | $3.85 | 22,500 | — | — |
| 2025-08-18 | $3.96 | $3.96 | 3,300 | — | — |
| 2025-08-15 | $3.89 | $3.89 | 5,100 | — | — |
| 2025-08-14 | $3.80 | $3.80 | 4,900 | — | — |
| 2025-08-13 | $3.78 | $3.78 | 4,100 | — | — |
| 2025-08-12 | $3.72 | $3.72 | 5,700 | — | — |
| 2025-08-11 | $3.87 | $3.87 | 4,500 | — | — |
| 2025-08-08 | $3.89 | $3.89 | 2,300 | — | — |
| 2025-08-07 | $3.89 | $3.89 | 5,200 | — | — |
| 2025-08-06 | $3.85 | $3.85 | 6,200 | — | — |
| 2025-08-05 | $3.79 | $3.79 | 2,500 | — | — |
| 2025-08-04 | $3.75 | $3.75 | 14,900 | — | — |
| 2025-08-01 | $3.90 | $3.90 | 3,100 | — | — |
| 2025-07-31 | $3.88 | $3.88 | 16,300 | — | — |
| 2025-07-30 | $3.80 | $3.80 | 3,300 | — | — |
| 2025-07-29 | $3.79 | $3.79 | 14,300 | — | — |
| 2025-07-28 | $3.78 | $3.78 | 16,400 | — | — |
| 2025-07-25 | $3.62 | $3.62 | 46,700 | — | — |
| 2025-07-24 | $3.45 | $3.45 | 32,200 | — | — |
| 2025-07-23 | $3.51 | $3.51 | 11,700 | — | — |
| 2025-07-22 | $3.53 | $3.53 | 6,300 | — | — |
| 2025-07-21 | $3.59 | $3.59 | 3,000 | — | — |
| 2025-07-18 | $3.60 | $3.60 | 3,900 | — | — |
| 2025-07-17 | $3.57 | $3.57 | 3,800 | — | — |
| 2025-07-16 | $3.61 | $3.61 | 4,300 | — | — |
| 2025-07-15 | $3.52 | $3.52 | 3,500 | — | — |
| 2025-07-14 | $3.51 | $3.51 | 4,400 | — | — |
| 2025-07-11 | $3.54 | $3.54 | 3,100 | — | — |
| 2025-07-10 | $3.53 | $3.53 | 2,300 | — | — |
| 2025-07-09 | $3.57 | $3.57 | 2,500 | — | — |
| 2025-07-08 | $3.61 | $3.61 | 2,800 | — | — |
| 2025-07-07 | $3.57 | $3.57 | 2,900 | — | — |
| 2025-07-03 | $3.58 | $3.58 | 3,200 | — | — |
| 2025-07-02 | $3.59 | $3.59 | 12,900 | — | — |
| 2025-07-01 | $3.50 | $3.50 | 3,300 | — | — |
| 2025-06-30 | $3.58 | $3.58 | 1,800 | — | — |
| 2025-06-27 | $3.60 | $3.60 | 2,200 | — | — |
| 2025-06-26 | $3.65 | $3.65 | 1,700 | — | — |
| 2025-06-25 | $3.61 | $3.61 | 7,700 | — | — |
| 2025-06-24 | $3.65 | $3.64 | 31,600 | — | — |
| 2025-06-23 | $3.58 | $3.58 | 4,000 | — | — |
| 2025-06-20 | $3.61 | $3.61 | 2,600 | — | — |
| 2025-06-18 | $3.68 | $3.68 | 2,700 | — | — |
| 2025-06-17 | $3.60 | $3.60 | 8,200 | — | — |
| 2025-06-16 | $3.67 | $3.67 | 2,600 | — | — |
| 2025-06-13 | $3.67 | $3.66 | 2,200 | — | — |
| 2025-06-12 | $3.71 | $3.71 | 7,100 | — | — |
| 2025-06-11 | $3.70 | $3.70 | 2,900 | — | — |
| 2025-06-10 | $3.68 | $3.68 | 2,600 | — | — |
| 2025-06-09 | $3.71 | $3.71 | 3,300 | — | — |
| 2025-06-06 | $3.70 | $3.70 | 4,300 | — | — |
| 2025-06-05 | $3.65 | $3.65 | 3,200 | — | — |
| 2025-06-04 | $3.63 | $3.63 | 4,000 | — | — |
| 2025-06-03 | $3.65 | $3.65 | 3,600 | — | — |
| 2025-06-02 | $3.62 | $3.62 | 3,700 | — | — |
| 2025-05-30 | $3.68 | $3.68 | 3,200 | — | — |
| 2025-05-29 | $3.72 | $3.72 | 3,300 | — | — |
| 2025-05-28 | $3.72 | $3.72 | 9,900 | — | — |
| 2025-05-27 | $3.63 | $3.63 | 3,600 | — | — |
| 2025-05-23 | $3.62 | $3.61 | 3,800 | — | — |
| 2025-05-22 | $3.80 | $3.80 | 18,500 | — | — |
| 2025-05-21 | $3.69 | $3.69 | 4,300 | — | — |
| 2025-05-20 | $3.81 | $3.81 | 5,200 | — | — |
| 2025-05-19 | $3.73 | $3.73 | 7,700 | — | — |
| 2025-05-16 | $3.85 | $3.85 | 3,800 | — | — |
| 2025-05-15 | $3.85 | $3.85 | 4,800 | — | — |
| 2025-05-14 | $3.82 | $3.82 | 7,500 | — | — |
| 2025-05-13 | $3.75 | $3.75 | 206,800 | — | — |
| 2025-05-12 | $3.70 | $3.70 | 4,000 | — | — |
| 2025-05-09 | $3.70 | $3.70 | 4,900 | — | — |
| 2025-05-08 | $3.61 | $3.61 | 4,900 | — | — |
| 2025-05-07 | $3.70 | $3.70 | 3,900 | — | — |
| 2025-05-06 | $3.64 | $3.64 | 55,100 | — | — |
| 2025-05-05 | $3.75 | $3.75 | 56,100 | — | — |
| 2025-05-02 | $3.80 | $3.80 | 31,500 | — | — |
| 2025-05-01 | $3.68 | $3.67 | 29,500 | — | — |
| 2025-04-30 | $3.78 | $3.78 | 26,100 | — | — |
| 2025-04-29 | $3.74 | $3.74 | 27,700 | — | — |
| 2025-04-28 | $3.91 | $3.91 | 25,600 | — | — |
| 2025-04-25 | $3.93 | $3.93 | 29,300 | — | — |
| 2025-04-24 | $3.78 | $3.78 | 30,500 | — | — |
| 2025-04-23 | $3.75 | $3.75 | 44,000 | — | — |
| 2025-04-22 | $3.66 | $3.66 | 0 | — | — |
| 2025-04-21 | $3.66 | $3.66 | 600 | — | — |
| 2025-04-17 | $3.91 | $3.91 | 1,100 | — | — |
| 2025-04-16 | $3.79 | $3.79 | 0 | — | — |
| 2025-04-15 | $3.79 | $3.79 | 0 | — | — |
| 2025-04-14 | $3.79 | $3.79 | 47,900 | — | — |
| 2025-04-11 | $3.89 | $3.88 | 46,800 | — | — |
| 2025-04-10 | $3.91 | $3.91 | 500 | — | — |
| 2025-04-09 | $3.91 | $3.91 | 3,600 | — | — |
| 2025-04-08 | $3.86 | $3.86 | 3,600 | — | — |
| 2025-04-07 | $3.95 | $3.95 | 13,100 | — | — |
| 2025-04-04 | $3.98 | $3.98 | 43,800 | — | — |
| 2025-04-03 | $4.18 | $4.18 | 12,400 | — | — |
| 2025-04-02 | $3.97 | $3.97 | 9,500 | — | — |
| 2025-04-01 | $3.93 | $3.93 | 12,700 | — | — |
| 2025-03-31 | $3.99 | $3.99 | 3,700 | — | — |
| 2025-03-28 | $3.99 | $3.99 | 4,200 | — | — |
| 2025-03-27 | $4.00 | $4.00 | 3,600 | — | — |
| 2025-03-26 | $4.00 | $4.00 | 3,600 | — | — |
| 2025-03-25 | $4.00 | $4.00 | 19,800 | — | — |
| 2025-03-24 | $4.00 | $4.00 | 8,400 | — | — |
| 2025-03-21 | $4.00 | $4.00 | 4,700 | — | — |
| 2025-03-20 | $3.98 | $3.98 | 3,700 | — | — |
| 2025-03-19 | $3.99 | $3.99 | 1,600 | — | — |
| 2025-03-18 | $3.99 | $3.99 | 8,700 | — | — |
| 2025-03-17 | $4.05 | $4.05 | 2,000 | — | — |
| 2025-03-14 | $3.98 | $3.98 | 5,400 | — | — |
| 2025-03-13 | $4.11 | $4.11 | 3,200 | — | — |
| 2025-03-12 | $4.13 | $4.13 | 2,500 | — | — |
| 2025-03-11 | $4.06 | $4.06 | 45,100 | — | — |
| 2025-03-10 | $3.85 | $3.85 | 19,800 | — | — |
| 2025-03-07 | $3.89 | $3.89 | 255,600 | — | — |
| 2025-03-06 | $4.76 | $4.76 | 59,000 | — | — |
| 2025-03-05 | $4.80 | $4.80 | 54,200 | — | — |
| 2025-03-04 | $4.48 | $4.48 | 38,000 | — | — |
| 2025-03-03 | $4.32 | $4.32 | 27,500 | — | — |
| 2025-02-28 | $4.18 | $4.18 | 12,600 | — | — |
| 2025-02-27 | $4.07 | $4.07 | 5,000 | — | — |
| 2025-02-26 | $4.00 | $4.00 | 16,600 | — | — |
| 2025-02-25 | $3.94 | $3.94 | 41,700 | — | — |
| 2025-02-24 | $4.10 | $4.10 | 24,600 | — | — |
| 2025-02-21 | $3.94 | $3.94 | 32,500 | — | — |
| 2025-02-20 | $4.29 | $4.29 | 87,000 | — | — |
| 2025-02-19 | $4.17 | $4.17 | 52,900 | — | — |
| 2025-02-18 | $3.83 | $3.83 | 143,900 | — | — |
| 2025-02-14 | $3.92 | $3.92 | 234,300 | — | — |
| 2025-02-13 | $4.00 | $4.00 | 1,243,000 | — | — |
| 2025-02-12 | $9.28 | $9.28 | 89,700 | — | — |
| 2025-02-11 | $9.59 | $9.59 | 106,400 | — | — |
| 2025-02-10 | $9.16 | $9.16 | 33,300 | — | — |
| 2025-02-07 | $8.60 | $8.60 | 15,900 | — | — |
| 2025-02-06 | $8.84 | $8.84 | 9,500 | — | — |
| 2025-02-05 | $9.60 | $9.60 | 30,500 | — | — |
| 2025-02-04 | $9.16 | $9.16 | 24,800 | — | — |
| 2025-02-03 | $8.84 | $8.84 | 4,900 | — | — |
| 2025-01-31 | $8.76 | $8.76 | 58,600 | — | — |
| 2025-01-30 | $8.27 | $8.27 | 34,100 | — | — |
| 2025-01-29 | $7.93 | $7.93 | 10,900 | — | — |
| 2025-01-28 | $8.14 | $8.14 | 4,700 | — | — |
| 2025-01-27 | $8.48 | $8.48 | 96,700 | — | — |
| 2025-01-24 | $8.34 | $8.34 | 18,400 | — | — |
| 2025-01-23 | $7.86 | $7.86 | 27,300 | — | — |
| 2025-01-22 | $7.72 | $7.72 | 17,600 | — | — |
| 2025-01-21 | $7.82 | $7.82 | 45,400 | — | — |
| 2025-01-17 | $7.99 | $7.99 | 22,400 | — | — |
| 2025-01-16 | $8.24 | $8.24 | 16,500 | — | — |
| 2025-01-15 | $8.00 | $8.00 | 68,200 | — | — |
| 2025-01-14 | $7.55 | $7.55 | 9,100 | — | — |
| 2025-01-13 | $7.38 | $7.38 | 40,900 | — | — |
| 2025-01-10 | $7.98 | $7.98 | 123,900 | — | — |
| 2025-01-08 | $6.88 | $6.87 | 109,900 | — | — |
| 2025-01-07 | $7.87 | $7.87 | 78,200 | — | — |
| 2025-01-06 | $9.00 | $9.00 | 94,400 | — | — |
| 2025-01-03 | $8.70 | $8.70 | 38,200 | — | — |
| 2025-01-02 | $9.65 | $9.65 | 188,800 | — | — |