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
- 2020-07-10 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 | $4.65 | $4.65 | 227,500 | — | — |
| 2025-12-30 | $4.62 | $4.62 | 370,300 | — | — |
| 2025-12-29 | $4.55 | $4.55 | 88,800 | — | — |
| 2025-12-26 | $4.48 | $4.48 | 391,700 | — | — |
| 2025-12-24 | $4.44 | $4.44 | 41,900 | — | — |
| 2025-12-23 | $4.38 | $4.38 | 141,200 | — | — |
| 2025-12-22 | $4.43 | $4.43 | 85,600 | — | — |
| 2025-12-19 | $4.21 | $4.21 | 262,100 | — | — |
| 2025-12-18 | $4.20 | $4.20 | 161,400 | — | — |
| 2025-12-17 | $4.38 | $4.38 | 507,100 | — | — |
| 2025-12-16 | $4.66 | $4.66 | 144,500 | — | — |
| 2025-12-15 | $4.48 | $4.48 | 643,500 | — | — |
| 2025-12-12 | $4.46 | $4.46 | 186,200 | — | — |
| 2025-12-11 | $4.49 | $4.49 | 110,800 | — | — |
| 2025-12-10 | $4.48 | $4.48 | 554,600 | — | — |
| 2025-12-09 | $4.26 | $4.26 | 80,900 | — | — |
| 2025-12-08 | $4.27 | $4.27 | 125,200 | — | — |
| 2025-12-05 | $4.13 | $4.13 | 148,000 | — | — |
| 2025-12-04 | $4.18 | $4.18 | 283,600 | — | — |
| 2025-12-03 | $4.14 | $4.14 | 195,100 | — | — |
| 2025-12-02 | $4.18 | $4.18 | 118,600 | — | — |
| 2025-12-01 | $4.35 | $4.35 | 216,900 | — | — |
| 2025-11-28 | $4.25 | $4.25 | 175,000 | — | — |
| 2025-11-26 | $4.60 | $4.60 | 128,600 | — | — |
| 2025-11-25 | $4.42 | $4.42 | 130,900 | — | — |
| 2025-11-24 | $4.04 | $4.04 | 73,200 | — | — |
| 2025-11-21 | $4.30 | $4.30 | 164,900 | — | — |
| 2025-11-20 | $3.88 | $3.88 | 108,600 | — | — |
| 2025-11-19 | $4.13 | $4.13 | 186,500 | — | — |
| 2025-11-18 | $4.18 | $4.18 | 286,500 | — | — |
| 2025-11-17 | $4.06 | $4.06 | 145,700 | — | — |
| 2025-11-14 | $4.00 | $4.00 | 226,700 | — | — |
| 2025-11-13 | $3.82 | $3.82 | 1,311,000 | — | — |
| 2025-11-12 | $4.05 | $4.05 | 506,800 | — | — |
| 2025-11-11 | $3.87 | $3.87 | 1,423,800 | — | — |
| 2025-11-10 | $3.75 | $3.75 | 203,300 | — | — |
| 2025-11-07 | $4.01 | $4.01 | 106,800 | — | — |
| 2025-11-06 | $4.18 | $4.18 | 50,300 | — | — |
| 2025-11-05 | $4.10 | $4.10 | 23,400 | — | — |
| 2025-11-04 | $4.03 | $4.03 | 25,800 | — | — |
| 2025-11-03 | $4.10 | $4.10 | 197,300 | — | — |
| 2025-10-31 | $4.30 | $4.30 | 203,700 | — | — |
| 2025-10-30 | $4.15 | $4.15 | 255,400 | — | — |
| 2025-10-29 | $4.16 | $4.16 | 2,897,600 | — | — |
| 2025-10-28 | $5.27 | $5.27 | 1,431,400 | — | — |
| 2025-10-27 | $6.90 | $6.90 | 264,100 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 169,100 | — | — |
| 2025-10-23 | $5.87 | $5.87 | 95,900 | — | — |
| 2025-10-22 | $5.35 | $5.35 | 100,800 | — | — |
| 2025-10-21 | $5.19 | $5.19 | 91,000 | — | — |
| 2025-10-20 | $5.14 | $5.14 | 58,100 | — | — |
| 2025-10-17 | $4.85 | $4.85 | 65,700 | — | — |
| 2025-10-16 | $4.85 | $4.85 | 158,600 | — | — |
| 2025-10-15 | $5.47 | $5.47 | 272,200 | — | — |
| 2025-10-14 | $4.96 | $4.96 | 174,500 | — | — |
| 2025-10-13 | $4.61 | $4.61 | 136,700 | — | — |
| 2025-10-10 | $4.55 | $4.55 | 338,700 | — | — |
| 2025-10-09 | $5.53 | $5.53 | 235,500 | — | — |
| 2025-10-08 | $5.36 | $5.36 | 74,800 | — | — |
| 2025-10-07 | $5.52 | $5.52 | 100,900 | — | — |
| 2025-10-06 | $6.24 | $6.24 | 199,300 | — | — |
| 2025-10-03 | $6.53 | $6.53 | 112,800 | — | — |
| 2025-10-02 | $6.30 | $6.30 | 100,500 | — | — |
| 2025-10-01 | $5.91 | $5.91 | 55,200 | — | — |
| 2025-09-30 | $5.79 | $5.79 | 21,100 | — | — |
| 2025-09-29 | $5.87 | $5.87 | 133,500 | — | — |
| 2025-09-26 | $6.05 | $6.05 | 27,100 | — | — |
| 2025-09-25 | $6.01 | $6.01 | 57,200 | — | — |
| 2025-09-24 | $5.52 | $5.52 | 53,600 | — | — |
| 2025-09-23 | $5.67 | $5.67 | 79,800 | — | — |
| 2025-09-22 | $6.02 | $6.02 | 90,400 | — | — |
| 2025-09-19 | $5.65 | $5.65 | 63,100 | — | — |
| 2025-09-18 | $5.42 | $5.42 | 52,800 | — | — |
| 2025-09-17 | $5.28 | $5.28 | 31,800 | — | — |
| 2025-09-16 | $5.32 | $5.32 | 9,500 | — | — |
| 2025-09-15 | $5.31 | $5.31 | 27,100 | — | — |
| 2025-09-12 | $5.61 | $5.61 | 128,200 | — | — |
| 2025-09-11 | $5.77 | $5.77 | 43,400 | — | — |
| 2025-09-10 | $5.53 | $5.53 | 30,500 | — | — |
| 2025-09-09 | $5.36 | $5.36 | 46,800 | — | — |
| 2025-09-08 | $5.37 | $5.37 | 55,700 | — | — |
| 2025-09-05 | $5.57 | $5.57 | 69,100 | — | — |
| 2025-09-04 | $5.60 | $5.60 | 89,300 | — | — |
| 2025-09-03 | $5.77 | $5.77 | 86,600 | — | — |
| 2025-09-02 | $5.26 | $5.26 | 179,600 | — | — |
| 2025-08-29 | $6.19 | $6.19 | 189,400 | — | — |
| 2025-08-28 | $6.35 | $6.35 | 255,200 | — | — |
| 2025-08-27 | $5.23 | $5.23 | 125,700 | — | — |
| 2025-08-26 | $4.59 | $4.59 | 15,300 | — | — |
| 2025-08-25 | $4.67 | $4.67 | 21,700 | — | — |
| 2025-08-22 | $4.48 | $4.48 | 13,200 | — | — |
| 2025-08-21 | $4.26 | $4.26 | 38,800 | — | — |
| 2025-08-20 | $4.58 | $4.58 | 29,400 | — | — |
| 2025-08-19 | $4.45 | $4.45 | 25,600 | — | — |
| 2025-08-18 | $4.59 | $4.59 | 39,700 | — | — |
| 2025-08-15 | $4.36 | $4.36 | 63,400 | — | — |
| 2025-08-14 | $4.22 | $4.22 | 38,900 | — | — |
| 2025-08-13 | $4.02 | $4.02 | 85,000 | — | — |
| 2025-08-12 | $3.67 | $3.67 | 10,800 | — | — |
| 2025-08-11 | $3.52 | $3.52 | 10,300 | — | — |
| 2025-08-08 | $3.58 | $3.58 | 36,200 | — | — |
| 2025-08-07 | $3.64 | $3.64 | 17,600 | — | — |
| 2025-08-06 | $3.50 | $3.50 | 51,100 | — | — |
| 2025-08-05 | $3.25 | $3.25 | 28,400 | — | — |
| 2025-08-04 | $3.31 | $3.31 | 42,600 | — | — |
| 2025-08-01 | $3.22 | $3.22 | 7,600 | — | — |
| 2025-07-31 | $3.35 | $3.35 | 40,700 | — | — |
| 2025-07-30 | $3.22 | $3.22 | 10,000 | — | — |
| 2025-07-29 | $3.15 | $3.15 | 23,500 | — | — |
| 2025-07-28 | $3.04 | $3.04 | 15,900 | — | — |
| 2025-07-25 | $3.17 | $3.17 | 66,500 | — | — |
| 2025-07-24 | $3.39 | $3.39 | 1,100 | — | — |
| 2025-07-23 | $3.32 | $3.32 | 7,800 | — | — |
| 2025-07-22 | $3.30 | $3.30 | 17,400 | — | — |
| 2025-07-21 | $3.30 | $3.30 | 8,700 | — | — |
| 2025-07-18 | $3.39 | $3.39 | 1,600 | — | — |
| 2025-07-17 | $3.26 | $3.26 | 8,900 | — | — |
| 2025-07-16 | $3.32 | $3.32 | 6,200 | — | — |
| 2025-07-15 | $3.33 | $3.33 | 6,500 | — | — |
| 2025-07-14 | $3.46 | $3.46 | 8,500 | — | — |
| 2025-07-11 | $3.35 | $3.35 | 20,600 | — | — |
| 2025-07-10 | $3.38 | $3.38 | 4,500 | — | — |
| 2025-07-09 | $3.37 | $3.37 | 19,200 | — | — |
| 2025-07-08 | $3.46 | $3.46 | 79,100 | — | — |
| 2025-07-07 | $3.02 | $3.02 | 11,900 | — | — |
| 2025-07-03 | $3.01 | $3.01 | 7,100 | — | — |
| 2025-07-02 | $2.98 | $2.98 | 7,100 | — | — |
| 2025-07-01 | $2.98 | $2.98 | 2,900 | — | — |
| 2025-06-30 | $3.19 | $3.19 | 13,000 | — | — |
| 2025-06-27 | $3.05 | $3.05 | 7,500 | — | — |
| 2025-06-26 | $3.17 | $3.17 | 13,200 | — | — |
| 2025-06-25 | $3.07 | $3.07 | 30,700 | — | — |
| 2025-06-24 | $3.13 | $3.13 | 48,500 | — | — |
| 2025-06-23 | $3.40 | $3.40 | 8,800 | — | — |
| 2025-06-20 | $3.29 | $3.29 | 5,400 | — | — |
| 2025-06-18 | $3.36 | $3.36 | 8,100 | — | — |
| 2025-06-17 | $3.44 | $3.44 | 8,300 | — | — |
| 2025-06-16 | $3.36 | $3.36 | 5,700 | — | — |
| 2025-06-13 | $3.48 | $3.48 | 2,800 | — | — |
| 2025-06-12 | $3.39 | $3.39 | 6,100 | — | — |
| 2025-06-11 | $3.54 | $3.54 | 7,400 | — | — |
| 2025-06-10 | $3.65 | $3.65 | 8,900 | — | — |
| 2025-06-09 | $3.62 | $3.62 | 81,800 | — | — |
| 2025-06-06 | $3.61 | $3.61 | 86,100 | — | — |
| 2025-06-05 | $3.41 | $3.41 | 5,800 | — | — |
| 2025-06-04 | $3.38 | $3.38 | 3,000 | — | — |
| 2025-06-03 | $3.62 | $3.62 | 222,200 | — | — |
| 2025-06-02 | $3.39 | $3.39 | 13,700 | — | — |
| 2025-05-30 | $3.39 | $3.39 | 0 | — | — |
| 2025-05-29 | $3.39 | $3.39 | 1,200 | — | — |
| 2025-05-28 | $3.29 | $3.29 | 7,900 | — | — |
| 2025-05-27 | $3.36 | $3.36 | 61,900 | — | — |
| 2025-05-23 | $3.09 | $3.09 | 4,700 | — | — |
| 2025-05-22 | $3.13 | $3.13 | 5,700 | — | — |
| 2025-05-21 | $3.11 | $3.11 | 4,400 | — | — |
| 2025-05-20 | $3.30 | $3.30 | 5,600 | — | — |
| 2025-05-19 | $3.15 | $3.15 | 7,300 | — | — |
| 2025-05-16 | $3.11 | $3.11 | 28,400 | — | — |
| 2025-05-15 | $3.37 | $3.37 | 15,800 | — | — |
| 2025-05-14 | $3.50 | $3.50 | 1,700 | — | — |
| 2025-05-13 | $3.58 | $3.58 | 11,400 | — | — |
| 2025-05-12 | $3.51 | $3.51 | 5,700 | — | — |
| 2025-05-09 | $3.62 | $3.62 | 11,800 | — | — |
| 2025-05-08 | $3.52 | $3.52 | 18,900 | — | — |
| 2025-05-07 | $3.60 | $3.60 | 18,500 | — | — |
| 2025-05-06 | $3.45 | $3.45 | 12,300 | — | — |
| 2025-05-05 | $3.53 | $3.53 | 29,100 | — | — |
| 2025-05-02 | $3.38 | $3.38 | 31,900 | — | — |
| 2025-05-01 | $3.50 | $3.50 | 10,500 | — | — |
| 2025-04-30 | $3.70 | $3.70 | 36,700 | — | — |
| 2025-04-29 | $3.76 | $3.76 | 1,200 | — | — |
| 2025-04-28 | $3.81 | $3.80 | 9,200 | — | — |
| 2025-04-25 | $3.89 | $3.89 | 5,300 | — | — |
| 2025-04-24 | $3.77 | $3.77 | 10,600 | — | — |
| 2025-04-23 | $3.91 | $3.91 | 39,000 | — | — |
| 2025-04-22 | $3.83 | $3.83 | 60,800 | — | — |
| 2025-04-21 | $3.56 | $3.56 | 30,000 | — | — |
| 2025-04-17 | $3.36 | $3.36 | 15,400 | — | — |
| 2025-04-16 | $3.31 | $3.31 | 8,300 | — | — |
| 2025-04-15 | $3.40 | $3.40 | 5,500 | — | — |
| 2025-04-14 | $3.29 | $3.29 | 28,700 | — | — |
| 2025-04-11 | $3.36 | $3.36 | 11,700 | — | — |
| 2025-04-10 | $3.08 | $3.08 | 17,700 | — | — |
| 2025-04-09 | $3.18 | $3.18 | 11,200 | — | — |
| 2025-04-08 | $3.04 | $3.04 | 20,500 | — | — |
| 2025-04-07 | $3.10 | $3.10 | 68,800 | — | — |
| 2025-04-04 | $3.07 | $3.07 | 75,800 | — | — |
| 2025-04-03 | $3.02 | $3.02 | 17,000 | — | — |
| 2025-04-02 | $3.10 | $3.10 | 17,600 | — | — |
| 2025-04-01 | $2.94 | $2.94 | 19,200 | — | — |
| 2025-03-31 | $2.94 | $2.94 | 7,000 | — | — |
| 2025-03-28 | $2.91 | $2.91 | 3,300 | — | — |
| 2025-03-27 | $3.04 | $3.04 | 6,000 | — | — |
| 2025-03-26 | $2.88 | $2.88 | 1,500 | — | — |
| 2025-03-25 | $2.94 | $2.94 | 800 | — | — |
| 2025-03-24 | $2.92 | $2.92 | 3,200 | — | — |
| 2025-03-21 | $2.82 | $2.82 | 300 | — | — |
| 2025-03-20 | $2.94 | $2.94 | 1,300 | — | — |
| 2025-03-19 | $2.89 | $2.89 | 3,200 | — | — |
| 2025-03-18 | $2.90 | $2.90 | 12,500 | — | — |
| 2025-03-17 | $2.85 | $2.85 | 30,800 | — | — |
| 2025-03-14 | $2.98 | $2.98 | 6,800 | — | — |
| 2025-03-13 | $3.00 | $3.00 | 28,600 | — | — |
| 2025-03-12 | $3.14 | $3.14 | 2,000 | — | — |
| 2025-03-11 | $3.00 | $3.00 | 3,900 | — | — |
| 2025-03-10 | $3.14 | $3.14 | 4,500 | — | — |
| 2025-03-07 | $3.11 | $3.11 | 6,800 | — | — |
| 2025-03-06 | $2.74 | $2.74 | 6,400 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 4,300 | — | — |
| 2025-03-04 | $2.82 | $2.82 | 29,300 | — | — |
| 2025-03-03 | $2.96 | $2.96 | 9,900 | — | — |
| 2025-02-28 | $3.17 | $3.17 | 7,700 | — | — |
| 2025-02-27 | $3.26 | $3.26 | 16,500 | — | — |
| 2025-02-26 | $3.16 | $3.16 | 11,500 | — | — |
| 2025-02-25 | $3.08 | $3.08 | 12,500 | — | — |
| 2025-02-24 | $2.91 | $2.91 | 12,200 | — | — |
| 2025-02-21 | $2.84 | $2.84 | 35,400 | — | — |
| 2025-02-20 | $2.74 | $2.74 | 13,700 | — | — |
| 2025-02-19 | $2.71 | $2.71 | 3,600 | — | — |
| 2025-02-18 | $2.68 | $2.68 | 13,400 | — | — |
| 2025-02-14 | $2.51 | $2.51 | 2,400 | — | — |
| 2025-02-13 | $2.48 | $2.48 | 8,600 | — | — |
| 2025-02-12 | $2.40 | $2.40 | 9,500 | — | — |
| 2025-02-11 | $2.31 | $2.31 | 8,100 | — | — |
| 2025-02-10 | $2.45 | $2.45 | 7,100 | — | — |
| 2025-02-07 | $2.43 | $2.43 | 2,200 | — | — |
| 2025-02-06 | $2.53 | $2.53 | 1,000 | — | — |
| 2025-02-05 | $2.54 | $2.54 | 3,900 | — | — |
| 2025-02-04 | $2.46 | $2.46 | 14,300 | — | — |
| 2025-02-03 | $2.54 | $2.54 | 4,800 | — | — |
| 2025-01-31 | $2.43 | $2.43 | 10,400 | — | — |
| 2025-01-30 | $2.42 | $2.42 | 27,700 | — | — |
| 2025-01-29 | $2.30 | $2.30 | 28,200 | — | — |
| 2025-01-28 | $2.22 | $2.22 | 4,900 | — | — |
| 2025-01-27 | $2.28 | $2.28 | 6,900 | — | — |
| 2025-01-24 | $2.33 | $2.33 | 12,600 | — | — |
| 2025-01-23 | $2.52 | $2.52 | 34,600 | — | — |
| 2025-01-22 | $2.17 | $2.17 | 9,500 | — | — |
| 2025-01-21 | $2.17 | $2.17 | 6,100 | — | — |
| 2025-01-17 | $2.16 | $2.16 | 3,000 | — | — |
| 2025-01-16 | $2.16 | $2.16 | 1,900 | — | — |
| 2025-01-15 | $2.16 | $2.16 | 1,500 | — | — |
| 2025-01-14 | $2.11 | $2.11 | 5,600 | — | — |
| 2025-01-13 | $2.17 | $2.17 | 3,200 | — | — |
| 2025-01-10 | $2.17 | $2.17 | 1,800 | — | — |
| 2025-01-08 | $2.22 | $2.22 | 6,300 | — | — |
| 2025-01-07 | $2.22 | $2.22 | 8,100 | — | — |
| 2025-01-06 | $2.20 | $2.20 | 1,300 | — | — |
| 2025-01-03 | $2.16 | $2.16 | 4,200 | — | — |
| 2025-01-02 | $2.14 | $2.14 | 11,800 | — | — |