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
- 2022-06-30 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 | $4.80 | $4.80 | 106,600 | — | — |
| 2025-12-30 | $4.90 | $4.90 | 84,200 | — | — |
| 2025-12-29 | $4.84 | $4.84 | 118,300 | — | — |
| 2025-12-26 | $5.10 | $5.10 | 31,200 | — | — |
| 2025-12-24 | $5.00 | $5.00 | 84,100 | — | — |
| 2025-12-23 | $4.93 | $4.93 | 154,000 | — | — |
| 2025-12-22 | $4.43 | $4.43 | 34,500 | — | — |
| 2025-12-19 | $4.45 | $4.45 | 185,100 | — | — |
| 2025-12-18 | $4.24 | $4.24 | 205,300 | — | — |
| 2025-12-17 | $4.08 | $4.08 | 84,700 | — | — |
| 2025-12-16 | $4.26 | $4.26 | 169,500 | — | — |
| 2025-12-15 | $4.29 | $4.29 | 84,400 | — | — |
| 2025-12-12 | $4.62 | $4.62 | 54,100 | — | — |
| 2025-12-11 | $4.71 | $4.71 | 74,000 | — | — |
| 2025-12-10 | $4.51 | $4.51 | 94,600 | — | — |
| 2025-12-09 | $4.50 | $4.50 | 53,800 | — | — |
| 2025-12-08 | $4.46 | $4.46 | 127,800 | — | — |
| 2025-12-05 | $4.71 | $4.71 | 104,900 | — | — |
| 2025-12-04 | $4.85 | $4.85 | 135,600 | — | — |
| 2025-12-03 | $4.73 | $4.73 | 238,800 | — | — |
| 2025-12-02 | $4.46 | $4.46 | 91,900 | — | — |
| 2025-12-01 | $4.44 | $4.44 | 112,300 | — | — |
| 2025-11-28 | $4.76 | $4.76 | 60,400 | — | — |
| 2025-11-26 | $4.79 | $4.79 | 661,400 | — | — |
| 2025-11-25 | $4.26 | $4.26 | 60,500 | — | — |
| 2025-11-24 | $4.24 | $4.24 | 80,500 | — | — |
| 2025-11-21 | $4.28 | $4.28 | 77,800 | — | — |
| 2025-11-20 | $4.57 | $4.57 | 118,600 | — | — |
| 2025-11-19 | $4.51 | $4.51 | 156,000 | — | — |
| 2025-11-18 | $4.39 | $4.39 | 240,300 | — | — |
| 2025-11-17 | $4.45 | $4.45 | 182,300 | — | — |
| 2025-11-14 | $4.24 | $4.24 | 138,500 | — | — |
| 2025-11-13 | $4.56 | $4.56 | 183,800 | — | — |
| 2025-11-12 | $4.39 | $4.39 | 77,600 | — | — |
| 2025-11-11 | $4.16 | $4.16 | 181,400 | — | — |
| 2025-11-10 | $4.25 | $4.25 | 573,600 | — | — |
| 2025-11-07 | $4.25 | $4.25 | 126,900 | — | — |
| 2025-11-06 | $4.02 | $4.02 | 102,800 | — | — |
| 2025-11-05 | $4.30 | $4.30 | 68,600 | — | — |
| 2025-11-04 | $4.08 | $4.08 | 183,400 | — | — |
| 2025-11-03 | $4.53 | $4.53 | 155,900 | — | — |
| 2025-10-31 | $4.76 | $4.76 | 74,200 | — | — |
| 2025-10-30 | $4.88 | $4.88 | 63,300 | — | — |
| 2025-10-29 | $4.82 | $4.82 | 59,700 | — | — |
| 2025-10-28 | $4.72 | $4.72 | 152,800 | — | — |
| 2025-10-27 | $4.89 | $4.89 | 182,700 | — | — |
| 2025-10-24 | $5.19 | $5.19 | 217,700 | — | — |
| 2025-10-23 | $5.29 | $5.29 | 114,900 | — | — |
| 2025-10-22 | $5.15 | $5.15 | 215,400 | — | — |
| 2025-10-21 | $5.31 | $5.31 | 265,300 | — | — |
| 2025-10-20 | $5.76 | $5.76 | 394,600 | — | — |
| 2025-10-17 | $5.33 | $5.33 | 405,600 | — | — |
| 2025-10-16 | $5.82 | $5.82 | 555,500 | — | — |
| 2025-10-15 | $6.64 | $6.64 | 949,300 | — | — |
| 2025-10-14 | $7.58 | $7.58 | 864,200 | — | — |
| 2025-10-13 | $7.41 | $7.41 | 926,300 | — | — |
| 2025-10-10 | $6.17 | $6.17 | 919,100 | — | — |
| 2025-10-09 | $6.88 | $6.88 | 683,600 | — | — |
| 2025-10-08 | $7.01 | $7.01 | 1,726,700 | — | — |
| 2025-10-07 | $5.94 | $5.94 | 861,700 | — | — |
| 2025-10-06 | $6.53 | $6.53 | 5,887,000 | — | — |
| 2025-10-03 | $4.75 | $4.75 | 315,900 | — | — |
| 2025-10-02 | $4.42 | $4.42 | 88,100 | — | — |
| 2025-10-01 | $4.30 | $4.30 | 152,700 | — | — |
| 2025-09-30 | $4.47 | $4.47 | 79,900 | — | — |
| 2025-09-29 | $4.40 | $4.40 | 204,800 | — | — |
| 2025-09-26 | $4.90 | $4.90 | 775,300 | — | — |
| 2025-09-25 | $4.59 | $4.59 | 698,800 | — | — |
| 2025-09-24 | $4.41 | $4.41 | 372,600 | — | — |
| 2025-09-23 | $3.53 | $3.53 | 20,800 | — | — |
| 2025-09-22 | $3.67 | $3.67 | 10,500 | — | — |
| 2025-09-19 | $3.57 | $3.57 | 15,700 | — | — |
| 2025-09-18 | $3.73 | $3.73 | 28,900 | — | — |
| 2025-09-17 | $3.57 | $3.57 | 15,700 | — | — |
| 2025-09-16 | $3.53 | $3.53 | 13,700 | — | — |
| 2025-09-15 | $3.47 | $3.47 | 11,000 | — | — |
| 2025-09-12 | $3.38 | $3.38 | 25,200 | — | — |
| 2025-09-11 | $3.32 | $3.32 | 56,000 | — | — |
| 2025-09-10 | $3.53 | $3.53 | 108,400 | — | — |
| 2025-09-09 | $4.19 | $4.19 | 142,700 | — | — |
| 2025-09-08 | $4.07 | $4.07 | 38,600 | — | — |
| 2025-09-05 | $3.92 | $3.92 | 92,200 | — | — |
| 2025-09-04 | $3.35 | $3.35 | 4,200 | — | — |
| 2025-09-03 | $3.20 | $3.20 | 13,800 | — | — |
| 2025-09-02 | $3.11 | $3.11 | 9,200 | — | — |
| 2025-08-29 | $3.16 | $3.16 | 12,600 | — | — |
| 2025-08-28 | $3.15 | $3.15 | 14,200 | — | — |
| 2025-08-27 | $3.30 | $3.30 | 10,500 | — | — |
| 2025-08-26 | $3.28 | $3.28 | 13,200 | — | — |
| 2025-08-25 | $3.18 | $3.18 | 34,000 | — | — |
| 2025-08-22 | $3.25 | $3.25 | 18,700 | — | — |
| 2025-08-21 | $3.24 | $3.24 | 18,800 | — | — |
| 2025-08-20 | $3.20 | $3.20 | 22,700 | — | — |
| 2025-08-19 | $3.18 | $3.18 | 12,200 | — | — |
| 2025-08-18 | $3.38 | $3.38 | 44,700 | — | — |
| 2025-08-15 | $3.34 | $3.34 | 17,500 | — | — |
| 2025-08-14 | $3.28 | $3.28 | 8,200 | — | — |
| 2025-08-13 | $3.29 | $3.29 | 14,600 | — | — |
| 2025-08-12 | $3.37 | $3.37 | 29,600 | — | — |
| 2025-08-11 | $3.53 | $3.53 | 96,000 | — | — |
| 2025-08-08 | $3.19 | $3.19 | 11,600 | — | — |
| 2025-08-07 | $3.10 | $3.10 | 8,800 | — | — |
| 2025-08-06 | $2.97 | $2.97 | 6,900 | — | — |
| 2025-08-05 | $2.98 | $2.98 | 3,100 | — | — |
| 2025-08-04 | $2.99 | $2.99 | 9,700 | — | — |
| 2025-08-01 | $2.92 | $2.92 | 5,700 | — | — |
| 2025-07-31 | $2.81 | $2.81 | 18,100 | — | — |
| 2025-07-30 | $2.91 | $2.91 | 59,600 | — | — |
| 2025-07-29 | $3.18 | $3.18 | 19,800 | — | — |
| 2025-07-28 | $3.05 | $3.05 | 33,300 | — | — |
| 2025-07-25 | $3.37 | $3.37 | 12,000 | — | — |
| 2025-07-24 | $3.55 | $3.55 | 24,900 | — | — |
| 2025-07-23 | $3.53 | $3.53 | 32,600 | — | — |
| 2025-07-22 | $3.59 | $3.59 | 31,700 | — | — |
| 2025-07-21 | $3.34 | $3.34 | 105,200 | — | — |
| 2025-07-18 | $3.48 | $3.48 | 40,700 | — | — |
| 2025-07-17 | $3.22 | $3.22 | 143,300 | — | — |
| 2025-07-16 | $2.90 | $2.90 | 82,300 | — | — |
| 2025-07-15 | $3.06 | $3.06 | 138,300 | — | — |
| 2025-07-14 | $2.87 | $2.87 | 24,800 | — | — |
| 2025-07-11 | $2.88 | $2.88 | 27,100 | — | — |
| 2025-07-10 | $2.92 | $2.92 | 63,400 | — | — |
| 2025-07-09 | $2.75 | $2.75 | 20,100 | — | — |
| 2025-07-08 | $2.70 | $2.70 | 13,500 | — | — |
| 2025-07-07 | $2.70 | $2.70 | 8,600 | — | — |
| 2025-07-03 | $2.76 | $2.76 | 2,800 | — | — |
| 2025-07-02 | $2.73 | $2.73 | 18,700 | — | — |
| 2025-07-01 | $2.71 | $2.71 | 9,200 | — | — |
| 2025-06-30 | $2.61 | $2.61 | 18,400 | — | — |
| 2025-06-27 | $2.62 | $2.62 | 5,600 | — | — |
| 2025-06-26 | $2.64 | $2.64 | 10,500 | — | — |
| 2025-06-25 | $2.53 | $2.53 | 8,000 | — | — |
| 2025-06-24 | $2.51 | $2.51 | 27,500 | — | — |
| 2025-06-23 | $2.51 | $2.51 | 41,600 | — | — |
| 2025-06-20 | $2.67 | $2.67 | 25,100 | — | — |
| 2025-06-18 | $2.83 | $2.83 | 10,600 | — | — |
| 2025-06-17 | $2.85 | $2.85 | 31,000 | — | — |
| 2025-06-16 | $3.05 | $3.05 | 16,100 | — | — |
| 2025-06-13 | $3.15 | $3.15 | 36,200 | — | — |
| 2025-06-12 | $3.25 | $3.25 | 0 | — | — |
| 2025-06-11 | $3.25 | $3.25 | 0 | — | — |
| 2025-06-10 | $3.25 | $3.25 | 15,400 | — | — |
| 2025-06-09 | $3.28 | $3.28 | 9,800 | — | — |
| 2025-06-06 | $3.28 | $3.28 | 10,500 | — | — |
| 2025-06-05 | $3.26 | $3.26 | 13,500 | — | — |
| 2025-06-04 | $3.37 | $3.37 | 9,100 | — | — |
| 2025-06-03 | $3.30 | $3.30 | 14,800 | — | — |
| 2025-06-02 | $3.50 | $3.50 | 10,600 | — | — |
| 2025-05-30 | $3.40 | $3.40 | 19,400 | — | — |
| 2025-05-29 | $3.43 | $3.43 | 9,500 | — | — |
| 2025-05-28 | $3.54 | $3.54 | 4,300 | — | — |
| 2025-05-27 | $3.51 | $3.51 | 5,200 | — | — |
| 2025-05-23 | $3.44 | $3.44 | 5,800 | — | — |
| 2025-05-22 | $3.44 | $3.44 | 8,200 | — | — |
| 2025-05-21 | $3.52 | $3.52 | 4,300 | — | — |
| 2025-05-20 | $3.42 | $3.42 | 2,100 | — | — |
| 2025-05-19 | $3.51 | $3.51 | 8,200 | — | — |
| 2025-05-16 | $3.52 | $3.52 | 5,600 | — | — |
| 2025-05-15 | $3.56 | $3.56 | 4,000 | — | — |
| 2025-05-14 | $3.69 | $3.69 | 1,800 | — | — |
| 2025-05-13 | $3.66 | $3.66 | 14,000 | — | — |
| 2025-05-12 | $3.65 | $3.65 | 2,800 | — | — |
| 2025-05-09 | $3.56 | $3.56 | 5,300 | — | — |
| 2025-05-08 | $3.58 | $3.58 | 3,900 | — | — |
| 2025-05-07 | $3.54 | $3.54 | 1,100 | — | — |
| 2025-05-06 | $3.47 | $3.47 | 3,100 | — | — |
| 2025-05-05 | $3.50 | $3.50 | 9,600 | — | — |
| 2025-05-02 | $3.60 | $3.60 | 7,200 | — | — |
| 2025-05-01 | $3.59 | $3.59 | 3,900 | — | — |
| 2025-04-30 | $3.57 | $3.57 | 2,600 | — | — |
| 2025-04-29 | $3.57 | $3.57 | 5,600 | — | — |
| 2025-04-28 | $3.66 | $3.66 | 4,100 | — | — |
| 2025-04-25 | $3.65 | $3.65 | 2,800 | — | — |
| 2025-04-24 | $3.64 | $3.64 | 11,600 | — | — |
| 2025-04-23 | $3.41 | $3.41 | 7,000 | — | — |
| 2025-04-22 | $3.51 | $3.51 | 3,800 | — | — |
| 2025-04-21 | $3.75 | $3.75 | 10,000 | — | — |
| 2025-04-17 | $3.90 | $3.89 | 8,400 | — | — |
| 2025-04-16 | $3.95 | $3.95 | 8,900 | — | — |
| 2025-04-15 | $3.72 | $3.72 | 5,200 | — | — |
| 2025-04-14 | $3.75 | $3.75 | 40,800 | — | — |
| 2025-04-11 | $3.36 | $3.36 | 6,700 | — | — |
| 2025-04-10 | $3.31 | $3.31 | 19,200 | — | — |
| 2025-04-09 | $3.43 | $3.43 | 64,200 | — | — |
| 2025-04-08 | $3.30 | $3.30 | 11,600 | — | — |
| 2025-04-07 | $3.48 | $3.48 | 13,900 | — | — |
| 2025-04-04 | $3.34 | $3.34 | 28,800 | — | — |
| 2025-04-03 | $3.73 | $3.73 | 16,400 | — | — |
| 2025-04-02 | $3.73 | $3.73 | 8,400 | — | — |
| 2025-04-01 | $3.88 | $3.88 | 5,800 | — | — |
| 2025-03-31 | $3.91 | $3.91 | 6,000 | — | — |
| 2025-03-28 | $3.96 | $3.96 | 6,100 | — | — |
| 2025-03-27 | $3.83 | $3.83 | 8,900 | — | — |
| 2025-03-26 | $3.90 | $3.90 | 6,100 | — | — |
| 2025-03-25 | $3.90 | $3.90 | 12,800 | — | — |
| 2025-03-24 | $4.00 | $4.00 | 12,400 | — | — |
| 2025-03-21 | $4.19 | $4.19 | 5,900 | — | — |
| 2025-03-20 | $4.05 | $4.05 | 6,100 | — | — |
| 2025-03-19 | $4.33 | $4.33 | 5,900 | — | — |
| 2025-03-18 | $4.19 | $4.19 | 6,900 | — | — |
| 2025-03-17 | $4.22 | $4.22 | 6,100 | — | — |
| 2025-03-14 | $4.15 | $4.15 | 1,600 | — | — |
| 2025-03-13 | $4.00 | $4.00 | 15,300 | — | — |
| 2025-03-12 | $4.00 | $4.00 | 7,600 | — | — |
| 2025-03-11 | $3.96 | $3.96 | 25,400 | — | — |
| 2025-03-10 | $3.83 | $3.83 | 4,200 | — | — |
| 2025-03-07 | $3.85 | $3.85 | 5,800 | — | — |
| 2025-03-06 | $3.89 | $3.89 | 7,900 | — | — |
| 2025-03-05 | $3.70 | $3.70 | 9,300 | — | — |
| 2025-03-04 | $3.57 | $3.57 | 11,100 | — | — |
| 2025-03-03 | $3.73 | $3.73 | 11,200 | — | — |
| 2025-02-28 | $3.85 | $3.85 | 14,200 | — | — |
| 2025-02-27 | $3.52 | $3.52 | 15,300 | — | — |
| 2025-02-26 | $3.62 | $3.62 | 39,200 | — | — |
| 2025-02-25 | $4.07 | $4.07 | 19,900 | — | — |
| 2025-02-24 | $4.15 | $4.15 | 4,400 | — | — |
| 2025-02-21 | $4.21 | $4.21 | 18,100 | — | — |
| 2025-02-20 | $4.19 | $4.19 | 5,200 | — | — |
| 2025-02-19 | $4.18 | $4.18 | 9,000 | — | — |
| 2025-02-18 | $4.31 | $4.31 | 16,400 | — | — |
| 2025-02-14 | $4.41 | $4.41 | 13,500 | — | — |
| 2025-02-13 | $4.28 | $4.28 | 9,900 | — | — |
| 2025-02-12 | $4.48 | $4.48 | 21,200 | — | — |
| 2025-02-11 | $4.56 | $4.56 | 35,400 | — | — |
| 2025-02-10 | $4.78 | $4.78 | 45,700 | — | — |
| 2025-02-07 | $4.48 | $4.48 | 10,900 | — | — |
| 2025-02-06 | $4.61 | $4.61 | 18,500 | — | — |
| 2025-02-05 | $4.68 | $4.68 | 21,200 | — | — |
| 2025-02-04 | $4.44 | $4.44 | 12,500 | — | — |
| 2025-02-03 | $4.22 | $4.22 | 15,400 | — | — |
| 2025-01-31 | $4.40 | $4.40 | 26,500 | — | — |
| 2025-01-30 | $4.45 | $4.45 | 9,100 | — | — |
| 2025-01-29 | $4.49 | $4.49 | 15,200 | — | — |
| 2025-01-28 | $4.45 | $4.45 | 23,600 | — | — |
| 2025-01-27 | $4.61 | $4.61 | 40,700 | — | — |
| 2025-01-24 | $4.67 | $4.67 | 29,400 | — | — |
| 2025-01-23 | $4.85 | $4.85 | 42,500 | — | — |
| 2025-01-22 | $5.11 | $5.11 | 64,700 | — | — |
| 2025-01-21 | $5.44 | $5.44 | 345,700 | — | — |
| 2025-01-17 | $5.23 | $5.23 | 531,700 | — | — |
| 2025-01-16 | $4.29 | $4.29 | 25,000 | — | — |
| 2025-01-15 | $4.27 | $4.27 | 12,500 | — | — |
| 2025-01-14 | $4.11 | $4.11 | 45,600 | — | — |
| 2025-01-13 | $4.13 | $4.13 | 111,800 | — | — |
| 2025-01-10 | $3.89 | $3.89 | 4,800 | — | — |
| 2025-01-08 | $4.05 | $4.05 | 31,000 | — | — |
| 2025-01-07 | $4.22 | $4.22 | 8,300 | — | — |
| 2025-01-06 | $4.21 | $4.21 | 18,400 | — | — |
| 2025-01-03 | $4.22 | $4.22 | 2,800 | — | — |
| 2025-01-02 | $4.02 | $4.02 | 14,500 | — | — |