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
- 2021-12-06 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 | $3.62 | $3.62 | 303,100 | — | — |
| 2025-12-30 | $3.60 | $3.60 | 498,200 | — | — |
| 2025-12-29 | $3.63 | $3.63 | 640,900 | — | — |
| 2025-12-26 | $3.72 | $3.72 | 688,700 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 298,400 | — | — |
| 2025-12-23 | $3.79 | $3.79 | 462,100 | — | — |
| 2025-12-22 | $3.84 | $3.84 | 733,900 | — | — |
| 2025-12-19 | $3.83 | $3.83 | 954,700 | — | — |
| 2025-12-18 | $3.80 | $3.80 | 884,800 | — | — |
| 2025-12-17 | $3.99 | $3.99 | 819,100 | — | — |
| 2025-12-16 | $3.99 | $3.99 | 587,900 | — | — |
| 2025-12-15 | $4.11 | $4.11 | 601,100 | — | — |
| 2025-12-12 | $4.22 | $4.22 | 1,678,400 | — | — |
| 2025-12-11 | $4.26 | $4.26 | 1,299,500 | — | — |
| 2025-12-10 | $4.48 | $4.48 | 1,149,600 | — | — |
| 2025-12-09 | $4.80 | $4.80 | 637,700 | — | — |
| 2025-12-08 | $4.66 | $4.66 | 837,100 | — | — |
| 2025-12-05 | $4.57 | $4.57 | 558,000 | — | — |
| 2025-12-04 | $4.60 | $4.60 | 1,081,100 | — | — |
| 2025-12-03 | $4.33 | $4.33 | 856,400 | — | — |
| 2025-12-02 | $4.18 | $4.18 | 2,440,700 | — | — |
| 2025-12-01 | $4.58 | $4.58 | 2,201,000 | — | — |
| 2025-11-28 | $4.69 | $4.69 | 3,708,700 | — | — |
| 2025-11-26 | $6.00 | $6.00 | 1,017,300 | — | — |
| 2025-11-25 | $6.26 | $6.26 | 857,200 | — | — |
| 2025-11-24 | $6.35 | $6.35 | 954,100 | — | — |
| 2025-11-21 | $5.67 | $5.67 | 492,900 | — | — |
| 2025-11-20 | $5.79 | $5.79 | 1,093,900 | — | — |
| 2025-11-19 | $6.28 | $6.28 | 497,300 | — | — |
| 2025-11-18 | $6.23 | $6.23 | 765,600 | — | — |
| 2025-11-17 | $6.10 | $6.10 | 511,000 | — | — |
| 2025-11-14 | $5.84 | $5.84 | 553,900 | — | — |
| 2025-11-13 | $5.93 | $5.93 | 768,300 | — | — |
| 2025-11-12 | $6.14 | $6.14 | 657,800 | — | — |
| 2025-11-11 | $6.12 | $6.12 | 821,100 | — | — |
| 2025-11-10 | $5.92 | $5.92 | 816,800 | — | — |
| 2025-11-07 | $5.38 | $5.38 | 370,800 | — | — |
| 2025-11-06 | $5.61 | $5.61 | 437,000 | — | — |
| 2025-11-05 | $5.73 | $5.73 | 566,400 | — | — |
| 2025-11-04 | $5.51 | $5.51 | 307,900 | — | — |
| 2025-11-03 | $5.62 | $5.62 | 476,900 | — | — |
| 2025-10-31 | $5.51 | $5.51 | 302,000 | — | — |
| 2025-10-30 | $5.22 | $5.22 | 257,900 | — | — |
| 2025-10-29 | $5.37 | $5.37 | 303,800 | — | — |
| 2025-10-28 | $5.34 | $5.34 | 363,500 | — | — |
| 2025-10-27 | $5.24 | $5.24 | 407,800 | — | — |
| 2025-10-24 | $5.09 | $5.09 | 521,100 | — | — |
| 2025-10-23 | $5.27 | $5.27 | 1,782,500 | — | — |
| 2025-10-22 | $5.09 | $5.09 | 1,290,000 | — | — |
| 2025-10-21 | $5.05 | $5.05 | 671,800 | — | — |
| 2025-10-20 | $5.33 | $5.33 | 2,720,200 | — | — |
| 2025-10-17 | $4.39 | $4.39 | 192,400 | — | — |
| 2025-10-16 | $4.55 | $4.55 | 148,200 | — | — |
| 2025-10-15 | $4.62 | $4.62 | 177,500 | — | — |
| 2025-10-14 | $4.56 | $4.56 | 148,700 | — | — |
| 2025-10-13 | $4.52 | $4.52 | 264,500 | — | — |
| 2025-10-10 | $4.37 | $4.37 | 562,600 | — | — |
| 2025-10-09 | $4.74 | $4.74 | 197,100 | — | — |
| 2025-10-08 | $4.79 | $4.79 | 227,100 | — | — |
| 2025-10-07 | $4.75 | $4.75 | 204,200 | — | — |
| 2025-10-06 | $4.71 | $4.71 | 341,200 | — | — |
| 2025-10-03 | $4.77 | $4.77 | 352,800 | — | — |
| 2025-10-02 | $4.89 | $4.89 | 213,800 | — | — |
| 2025-10-01 | $4.98 | $4.98 | 338,000 | — | — |
| 2025-09-30 | $4.78 | $4.78 | 275,000 | — | — |
| 2025-09-29 | $4.74 | $4.74 | 611,000 | — | — |
| 2025-09-26 | $5.00 | $5.00 | 447,600 | — | — |
| 2025-09-25 | $5.10 | $5.10 | 683,300 | — | — |
| 2025-09-24 | $4.92 | $4.92 | 815,500 | — | — |
| 2025-09-23 | $4.56 | $4.56 | 251,200 | — | — |
| 2025-09-22 | $4.55 | $4.55 | 338,900 | — | — |
| 2025-09-19 | $4.61 | $4.61 | 383,000 | — | — |
| 2025-09-18 | $4.63 | $4.63 | 368,900 | — | — |
| 2025-09-17 | $4.50 | $4.50 | 419,400 | — | — |
| 2025-09-16 | $4.59 | $4.59 | 416,000 | — | — |
| 2025-09-15 | $4.71 | $4.71 | 749,800 | — | — |
| 2025-09-12 | $4.47 | $4.47 | 1,260,400 | — | — |
| 2025-09-11 | $4.08 | $4.08 | 826,000 | — | — |
| 2025-09-10 | $4.00 | $4.00 | 1,477,800 | — | — |
| 2025-09-09 | $3.74 | $3.74 | 264,400 | — | — |
| 2025-09-08 | $3.77 | $3.77 | 664,500 | — | — |
| 2025-09-05 | $3.53 | $3.53 | 718,700 | — | — |
| 2025-09-04 | $3.46 | $3.46 | 254,900 | — | — |
| 2025-09-03 | $3.33 | $3.33 | 91,100 | — | — |
| 2025-09-02 | $3.37 | $3.37 | 133,700 | — | — |
| 2025-08-29 | $3.43 | $3.43 | 358,000 | — | — |
| 2025-08-28 | $3.33 | $3.33 | 68,300 | — | — |
| 2025-08-27 | $3.30 | $3.30 | 204,400 | — | — |
| 2025-08-26 | $3.28 | $3.28 | 140,900 | — | — |
| 2025-08-25 | $3.20 | $3.20 | 128,400 | — | — |
| 2025-08-22 | $3.18 | $3.18 | 101,600 | — | — |
| 2025-08-21 | $3.14 | $3.14 | 107,700 | — | — |
| 2025-08-20 | $3.04 | $3.04 | 64,700 | — | — |
| 2025-08-19 | $3.01 | $3.01 | 59,000 | — | — |
| 2025-08-18 | $3.02 | $3.02 | 110,500 | — | — |
| 2025-08-15 | $2.97 | $2.97 | 110,600 | — | — |
| 2025-08-14 | $2.99 | $2.99 | 102,800 | — | — |
| 2025-08-13 | $3.00 | $3.00 | 149,300 | — | — |
| 2025-08-12 | $3.02 | $3.02 | 114,900 | — | — |
| 2025-08-11 | $2.99 | $2.99 | 177,800 | — | — |
| 2025-08-08 | $3.01 | $3.01 | 111,700 | — | — |
| 2025-08-07 | $3.09 | $3.09 | 119,300 | — | — |
| 2025-08-06 | $3.17 | $3.17 | 107,100 | — | — |
| 2025-08-05 | $3.22 | $3.22 | 237,900 | — | — |
| 2025-08-04 | $3.16 | $3.16 | 207,100 | — | — |
| 2025-08-01 | $3.00 | $3.00 | 212,400 | — | — |
| 2025-07-31 | $3.07 | $3.07 | 55,600 | — | — |
| 2025-07-30 | $3.10 | $3.10 | 119,000 | — | — |
| 2025-07-29 | $3.15 | $3.15 | 73,000 | — | — |
| 2025-07-28 | $3.16 | $3.16 | 40,700 | — | — |
| 2025-07-25 | $3.14 | $3.14 | 85,700 | — | — |
| 2025-07-24 | $3.09 | $3.09 | 402,600 | — | — |
| 2025-07-23 | $3.26 | $3.26 | 72,300 | — | — |
| 2025-07-22 | $3.20 | $3.20 | 63,100 | — | — |
| 2025-07-21 | $3.12 | $3.12 | 91,500 | — | — |
| 2025-07-18 | $3.21 | $3.21 | 105,400 | — | — |
| 2025-07-17 | $3.23 | $3.23 | 88,000 | — | — |
| 2025-07-16 | $3.20 | $3.20 | 75,000 | — | — |
| 2025-07-15 | $3.19 | $3.19 | 55,000 | — | — |
| 2025-07-14 | $3.19 | $3.19 | 102,400 | — | — |
| 2025-07-11 | $3.22 | $3.22 | 306,800 | — | — |
| 2025-07-10 | $3.14 | $3.14 | 198,900 | — | — |
| 2025-07-09 | $3.11 | $3.11 | 98,500 | — | — |
| 2025-07-08 | $3.07 | $3.07 | 130,800 | — | — |
| 2025-07-07 | $2.98 | $2.98 | 172,200 | — | — |
| 2025-07-03 | $3.10 | $3.10 | 74,800 | — | — |
| 2025-07-02 | $3.08 | $3.08 | 148,400 | — | — |
| 2025-07-01 | $3.06 | $3.06 | 118,500 | — | — |
| 2025-06-30 | $3.08 | $3.08 | 117,800 | — | — |
| 2025-06-27 | $3.10 | $3.10 | 123,000 | — | — |
| 2025-06-26 | $3.08 | $3.08 | 360,200 | — | — |
| 2025-06-25 | $3.15 | $3.15 | 148,400 | — | — |
| 2025-06-24 | $3.20 | $3.20 | 431,200 | — | — |
| 2025-06-23 | $3.37 | $3.37 | 670,600 | — | — |
| 2025-06-20 | $3.42 | $3.42 | 253,900 | — | — |
| 2025-06-18 | $3.57 | $3.57 | 324,000 | — | — |
| 2025-06-17 | $3.56 | $3.56 | 591,600 | — | — |
| 2025-06-16 | $3.40 | $3.40 | 597,500 | — | — |
| 2025-06-13 | $3.37 | $3.37 | 2,165,700 | — | — |
| 2025-06-12 | $3.23 | $3.23 | 498,300 | — | — |
| 2025-06-11 | $3.09 | $3.09 | 278,300 | — | — |
| 2025-06-10 | $3.02 | $3.02 | 120,700 | — | — |
| 2025-06-09 | $3.09 | $3.09 | 159,500 | — | — |
| 2025-06-06 | $3.02 | $3.02 | 204,400 | — | — |
| 2025-06-05 | $3.12 | $3.12 | 268,300 | — | — |
| 2025-06-04 | $3.02 | $3.02 | 233,700 | — | — |
| 2025-06-03 | $3.03 | $3.03 | 333,500 | — | — |
| 2025-06-02 | $2.80 | $2.80 | 195,200 | — | — |
| 2025-05-30 | $2.86 | $2.86 | 170,200 | — | — |
| 2025-05-29 | $2.84 | $2.84 | 123,800 | — | — |
| 2025-05-28 | $2.85 | $2.85 | 81,500 | — | — |
| 2025-05-27 | $2.84 | $2.84 | 210,600 | — | — |
| 2025-05-23 | $2.78 | $2.78 | 717,100 | — | — |
| 2025-05-22 | $2.48 | $2.48 | 127,200 | — | — |
| 2025-05-21 | $2.54 | $2.54 | 127,600 | — | — |
| 2025-05-20 | $2.54 | $2.54 | 55,300 | — | — |
| 2025-05-19 | $2.50 | $2.50 | 68,900 | — | — |
| 2025-05-16 | $2.51 | $2.51 | 84,300 | — | — |
| 2025-05-15 | $2.56 | $2.56 | 48,900 | — | — |
| 2025-05-14 | $2.57 | $2.57 | 159,800 | — | — |
| 2025-05-13 | $2.66 | $2.66 | 99,300 | — | — |
| 2025-05-12 | $2.65 | $2.65 | 157,400 | — | — |
| 2025-05-09 | $2.74 | $2.74 | 137,700 | — | — |
| 2025-05-08 | $2.71 | $2.71 | 105,800 | — | — |
| 2025-05-07 | $2.63 | $2.63 | 47,800 | — | — |
| 2025-05-06 | $2.61 | $2.61 | 75,600 | — | — |
| 2025-05-05 | $2.66 | $2.66 | 161,100 | — | — |
| 2025-05-02 | $2.56 | $2.56 | 64,000 | — | — |
| 2025-05-01 | $2.50 | $2.50 | 70,600 | — | — |
| 2025-04-30 | $2.55 | $2.55 | 51,700 | — | — |
| 2025-04-29 | $2.57 | $2.57 | 66,600 | — | — |
| 2025-04-28 | $2.61 | $2.61 | 42,600 | — | — |
| 2025-04-25 | $2.62 | $2.62 | 62,800 | — | — |
| 2025-04-24 | $2.60 | $2.60 | 61,200 | — | — |
| 2025-04-23 | $2.62 | $2.62 | 65,100 | — | — |
| 2025-04-22 | $2.59 | $2.59 | 156,400 | — | — |
| 2025-04-21 | $2.54 | $2.54 | 130,200 | — | — |
| 2025-04-17 | $2.46 | $2.46 | 51,500 | — | — |
| 2025-04-16 | $2.40 | $2.40 | 124,000 | — | — |
| 2025-04-15 | $2.37 | $2.37 | 99,600 | — | — |
| 2025-04-14 | $2.34 | $2.34 | 80,100 | — | — |
| 2025-04-11 | $2.33 | $2.33 | 82,300 | — | — |
| 2025-04-10 | $2.36 | $2.36 | 80,300 | — | — |
| 2025-04-09 | $2.37 | $2.37 | 384,800 | — | — |
| 2025-04-08 | $2.22 | $2.22 | 194,600 | — | — |
| 2025-04-07 | $2.24 | $2.24 | 270,600 | — | — |
| 2025-04-04 | $2.27 | $2.27 | 563,800 | — | — |
| 2025-04-03 | $2.32 | $2.32 | 314,100 | — | — |
| 2025-04-02 | $2.44 | $2.44 | 52,900 | — | — |
| 2025-04-01 | $2.45 | $2.45 | 33,100 | — | — |
| 2025-03-31 | $2.45 | $2.45 | 126,100 | — | — |
| 2025-03-28 | $2.48 | $2.48 | 218,200 | — | — |
| 2025-03-27 | $2.55 | $2.55 | 116,700 | — | — |
| 2025-03-26 | $2.52 | $2.52 | 135,600 | — | — |
| 2025-03-25 | $2.57 | $2.57 | 33,800 | — | — |
| 2025-03-24 | $2.55 | $2.55 | 85,000 | — | — |
| 2025-03-21 | $2.55 | $2.55 | 33,700 | — | — |
| 2025-03-20 | $2.59 | $2.59 | 84,300 | — | — |
| 2025-03-19 | $2.55 | $2.55 | 131,900 | — | — |
| 2025-03-18 | $2.49 | $2.49 | 97,200 | — | — |
| 2025-03-17 | $2.50 | $2.50 | 200,400 | — | — |
| 2025-03-14 | $2.46 | $2.46 | 88,000 | — | — |
| 2025-03-13 | $2.40 | $2.40 | 325,900 | — | — |
| 2025-03-12 | $2.47 | $2.47 | 158,900 | — | — |
| 2025-03-11 | $2.36 | $2.36 | 227,400 | — | — |
| 2025-03-10 | $2.32 | $2.32 | 190,000 | — | — |
| 2025-03-07 | $2.39 | $2.39 | 96,300 | — | — |
| 2025-03-06 | $2.38 | $2.38 | 139,000 | — | — |
| 2025-03-05 | $2.38 | $2.38 | 179,200 | — | — |
| 2025-03-04 | $2.41 | $2.41 | 175,400 | — | — |
| 2025-03-03 | $2.45 | $2.45 | 244,600 | — | — |
| 2025-02-28 | $2.50 | $2.50 | 193,700 | — | — |
| 2025-02-27 | $2.51 | $2.51 | 147,200 | — | — |
| 2025-02-26 | $2.53 | $2.53 | 214,300 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 170,800 | — | — |
| 2025-02-24 | $2.60 | $2.60 | 409,000 | — | — |
| 2025-02-21 | $2.73 | $2.73 | 184,000 | — | — |
| 2025-02-20 | $2.78 | $2.78 | 120,000 | — | — |
| 2025-02-19 | $2.82 | $2.82 | 241,800 | — | — |
| 2025-02-18 | $2.79 | $2.79 | 234,400 | — | — |
| 2025-02-14 | $2.79 | $2.79 | 151,700 | — | — |
| 2025-02-13 | $2.84 | $2.84 | 381,800 | — | — |
| 2025-02-12 | $2.94 | $2.94 | 280,600 | — | — |
| 2025-02-11 | $2.99 | $2.99 | 242,800 | — | — |
| 2025-02-10 | $2.95 | $2.95 | 184,500 | — | — |
| 2025-02-07 | $2.94 | $2.94 | 252,500 | — | — |
| 2025-02-06 | $2.99 | $2.99 | 132,300 | — | — |
| 2025-02-05 | $2.99 | $2.99 | 209,800 | — | — |
| 2025-02-04 | $3.03 | $3.03 | 175,000 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 219,000 | — | — |
| 2025-01-31 | $2.94 | $2.94 | 252,100 | — | — |
| 2025-01-30 | $2.88 | $2.88 | 244,900 | — | — |
| 2025-01-29 | $2.76 | $2.76 | 199,800 | — | — |
| 2025-01-28 | $2.73 | $2.73 | 287,700 | — | — |
| 2025-01-27 | $2.80 | $2.80 | 264,400 | — | — |
| 2025-01-24 | $2.85 | $2.85 | 279,800 | — | — |
| 2025-01-23 | $2.90 | $2.90 | 164,200 | — | — |
| 2025-01-22 | $2.93 | $2.93 | 207,900 | — | — |
| 2025-01-21 | $2.94 | $2.94 | 1,203,100 | — | — |
| 2025-01-17 | $2.97 | $2.97 | 684,600 | — | — |
| 2025-01-16 | $3.08 | $3.08 | 405,200 | — | — |
| 2025-01-15 | $3.35 | $3.35 | 312,400 | — | — |
| 2025-01-14 | $3.34 | $3.34 | 187,800 | — | — |
| 2025-01-13 | $3.37 | $3.37 | 355,700 | — | — |
| 2025-01-10 | $3.30 | $3.30 | 298,000 | — | — |
| 2025-01-08 | $3.20 | $3.20 | 217,900 | — | — |
| 2025-01-07 | $3.38 | $3.38 | 252,000 | — | — |
| 2025-01-06 | $3.15 | $3.15 | 218,500 | — | — |
| 2025-01-03 | $3.26 | $3.26 | 282,600 | — | — |
| 2025-01-02 | $3.31 | $3.31 | 292,900 | — | — |