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
- 2015-07-02 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 | $5.02 | $5.02 | 662,400 | — | — |
| 2025-12-30 | $5.03 | $5.03 | 306,618 | — | — |
| 2025-12-29 | $5.10 | $5.10 | 516,525 | — | — |
| 2025-12-26 | $5.08 | $5.08 | 389,638 | — | — |
| 2025-12-24 | $5.14 | $5.14 | 194,010 | — | — |
| 2025-12-23 | $5.18 | $5.18 | 511,667 | — | — |
| 2025-12-22 | $5.19 | $5.19 | 562,598 | — | — |
| 2025-12-19 | $5.42 | $5.42 | 1,018,330 | — | — |
| 2025-12-18 | $5.50 | $5.50 | 481,786 | — | — |
| 2025-12-17 | $5.54 | $5.54 | 563,923 | — | — |
| 2025-12-16 | $5.63 | $5.63 | 432,326 | — | — |
| 2025-12-15 | $5.71 | $5.71 | 439,098 | — | — |
| 2025-12-12 | $5.79 | $5.79 | 400,384 | — | — |
| 2025-12-11 | $5.91 | $5.91 | 406,272 | — | — |
| 2025-12-10 | $5.75 | $5.75 | 470,010 | — | — |
| 2025-12-09 | $5.65 | $5.65 | 326,195 | — | — |
| 2025-12-08 | $5.77 | $5.77 | 367,264 | — | — |
| 2025-12-05 | $6.03 | $6.03 | 591,008 | — | — |
| 2025-12-04 | $5.95 | $5.95 | 592,480 | — | — |
| 2025-12-03 | $5.90 | $5.90 | 284,243 | — | — |
| 2025-12-02 | $5.92 | $5.92 | 626,189 | — | — |
| 2025-12-01 | $5.86 | $5.86 | 428,058 | — | — |
| 2025-11-28 | $5.90 | $5.90 | 125,562 | — | — |
| 2025-11-26 | $5.93 | $5.93 | 575,258 | — | — |
| 2025-11-25 | $5.91 | $5.91 | 600,134 | — | — |
| 2025-11-24 | $5.68 | $5.68 | 687,571 | — | — |
| 2025-11-21 | $5.60 | $5.60 | 698,464 | — | — |
| 2025-11-20 | $5.41 | $5.41 | 462,944 | — | — |
| 2025-11-19 | $5.48 | $5.48 | 281,152 | — | — |
| 2025-11-18 | $5.54 | $5.54 | 287,334 | — | — |
| 2025-11-17 | $5.47 | $5.47 | 250,240 | — | — |
| 2025-11-14 | $5.55 | $5.55 | 308,237 | — | — |
| 2025-11-13 | $5.50 | $5.50 | 293,517 | — | — |
| 2025-11-12 | $5.54 | $5.54 | 419,667 | — | — |
| 2025-11-11 | $5.42 | $5.42 | 915,731 | — | — |
| 2025-11-10 | $5.50 | $5.50 | 629,427 | — | — |
| 2025-11-07 | $5.34 | $5.34 | 652,832 | — | — |
| 2025-11-06 | $5.77 | $5.77 | 1,415,181 | — | — |
| 2025-11-05 | $5.35 | $5.35 | 419,520 | — | — |
| 2025-11-04 | $5.26 | $5.26 | 627,366 | — | — |
| 2025-11-03 | $5.28 | $5.28 | 339,296 | — | — |
| 2025-10-31 | $5.30 | $5.30 | 419,814 | — | — |
| 2025-10-30 | $5.28 | $5.28 | 504,896 | — | — |
| 2025-10-29 | $5.16 | $5.16 | 623,392 | — | — |
| 2025-10-28 | $5.43 | $5.43 | 410,394 | — | — |
| 2025-10-27 | $5.59 | $5.59 | 444,544 | — | — |
| 2025-10-24 | $5.84 | $5.84 | 323,398 | — | — |
| 2025-10-23 | $5.68 | $5.68 | 351,219 | — | — |
| 2025-10-22 | $5.65 | $5.65 | 354,752 | — | — |
| 2025-10-21 | $5.60 | $5.60 | 315,155 | — | — |
| 2025-10-20 | $5.53 | $5.53 | 352,544 | — | — |
| 2025-10-17 | $5.57 | $5.57 | 413,338 | — | — |
| 2025-10-16 | $5.36 | $5.36 | 222,566 | — | — |
| 2025-10-15 | $5.40 | $5.40 | 287,776 | — | — |
| 2025-10-14 | $5.27 | $5.27 | 414,810 | — | — |
| 2025-10-13 | $5.24 | $5.24 | 268,640 | — | — |
| 2025-10-10 | $5.16 | $5.16 | 498,125 | — | — |
| 2025-10-09 | $5.35 | $5.35 | 425,850 | — | — |
| 2025-10-08 | $5.45 | $5.45 | 306,765 | — | — |
| 2025-10-07 | $5.58 | $5.58 | 294,989 | — | — |
| 2025-10-06 | $5.67 | $5.67 | 222,566 | — | — |
| 2025-10-03 | $5.62 | $5.62 | 203,136 | — | — |
| 2025-10-02 | $5.51 | $5.51 | 205,786 | — | — |
| 2025-10-01 | $5.55 | $5.55 | 322,074 | — | — |
| 2025-09-30 | $5.63 | $5.63 | 274,528 | — | — |
| 2025-09-29 | $5.60 | $5.60 | 218,886 | — | — |
| 2025-09-26 | $5.59 | $5.59 | 313,242 | — | — |
| 2025-09-25 | $5.50 | $5.50 | 333,261 | — | — |
| 2025-09-24 | $5.48 | $5.48 | 250,240 | — | — |
| 2025-09-23 | $5.57 | $5.57 | 305,882 | — | — |
| 2025-09-22 | $5.64 | $5.64 | 352,397 | — | — |
| 2025-09-19 | $5.41 | $5.41 | 818,138 | — | — |
| 2025-09-18 | $5.55 | $5.55 | 323,693 | — | — |
| 2025-09-17 | $5.37 | $5.37 | 407,597 | — | — |
| 2025-09-16 | $5.28 | $5.28 | 357,696 | — | — |
| 2025-09-15 | $5.18 | $5.18 | 306,618 | — | — |
| 2025-09-12 | $5.11 | $5.11 | 345,037 | — | — |
| 2025-09-11 | $5.18 | $5.18 | 415,104 | — | — |
| 2025-09-10 | $5.14 | $5.14 | 619,123 | — | — |
| 2025-09-09 | $5.25 | $5.25 | 580,115 | — | — |
| 2025-09-08 | $5.32 | $5.32 | 747,923 | — | — |
| 2025-09-05 | $5.43 | $5.43 | 492,531 | — | — |
| 2025-09-04 | $5.43 | $5.43 | 938,547 | — | — |
| 2025-09-03 | $5.36 | $5.36 | 1,287,117 | — | — |
| 2025-09-02 | $5.32 | $5.32 | 846,547 | — | — |
| 2025-08-29 | $5.48 | $5.48 | 591,450 | — | — |
| 2025-08-28 | $5.48 | $5.48 | 789,728 | — | — |
| 2025-08-27 | $5.46 | $5.46 | 520,058 | — | — |
| 2025-08-26 | $5.49 | $5.49 | 1,379,706 | — | — |
| 2025-08-25 | $5.49 | $5.49 | 861,562 | — | — |
| 2025-08-22 | $5.39 | $5.39 | 834,918 | — | — |
| 2025-08-21 | $5.32 | $5.32 | 365,056 | — | — |
| 2025-08-20 | $5.30 | $5.30 | 349,453 | — | — |
| 2025-08-19 | $5.28 | $5.28 | 375,066 | — | — |
| 2025-08-18 | $5.36 | $5.36 | 814,458 | — | — |
| 2025-08-15 | $5.31 | $5.31 | 999,046 | — | — |
| 2025-08-14 | $5.14 | $5.14 | 755,872 | — | — |
| 2025-08-13 | $5.13 | $5.13 | 595,866 | — | — |
| 2025-08-12 | $5.04 | $5.04 | 843,309 | — | — |
| 2025-08-11 | $5.07 | $5.07 | 656,954 | — | — |
| 2025-08-08 | $5.29 | $5.29 | 1,401,050 | — | — |
| 2025-08-07 | $5.32 | $5.32 | 2,018,848 | — | — |
| 2025-08-06 | $4.87 | $4.87 | 442,042 | — | — |
| 2025-08-05 | $4.83 | $4.83 | 397,882 | — | — |
| 2025-08-04 | $4.83 | $4.83 | 600,576 | — | — |
| 2025-08-01 | $4.75 | $4.75 | 679,328 | — | — |
| 2025-07-31 | $4.79 | $4.79 | 634,726 | — | — |
| 2025-07-30 | $4.69 | $4.69 | 429,530 | — | — |
| 2025-07-29 | $4.55 | $4.55 | 423,789 | — | — |
| 2025-07-28 | $4.56 | $4.56 | 448,813 | — | — |
| 2025-07-25 | $4.57 | $4.57 | 577,613 | — | — |
| 2025-07-24 | $4.59 | $4.59 | 572,166 | — | — |
| 2025-07-23 | $4.69 | $4.69 | 915,731 | — | — |
| 2025-07-22 | $4.43 | $4.43 | 355,341 | — | — |
| 2025-07-21 | $4.39 | $4.39 | 318,246 | — | — |
| 2025-07-18 | $4.37 | $4.37 | 475,162 | — | — |
| 2025-07-17 | $4.48 | $4.48 | 614,560 | — | — |
| 2025-07-16 | $4.31 | $4.31 | 912,346 | — | — |
| 2025-07-15 | $4.24 | $4.24 | 1,691,622 | — | — |
| 2025-07-14 | $4.28 | $4.28 | 331,347 | — | — |
| 2025-07-11 | $4.18 | $4.18 | 638,701 | — | — |
| 2025-07-10 | $4.26 | $4.26 | 502,982 | — | — |
| 2025-07-09 | $4.16 | $4.16 | 378,010 | — | — |
| 2025-07-08 | $4.28 | $4.28 | 604,403 | — | — |
| 2025-07-07 | $4.36 | $4.36 | 731,584 | — | — |
| 2025-07-03 | $4.41 | $4.41 | 546,259 | — | — |
| 2025-07-02 | $4.33 | $4.33 | 541,549 | — | — |
| 2025-07-01 | $4.29 | $4.29 | 540,518 | — | — |
| 2025-06-30 | $4.14 | $4.14 | 515,494 | — | — |
| 2025-06-27 | $4.07 | $4.07 | 1,177,894 | — | — |
| 2025-06-26 | $3.99 | $3.99 | 607,494 | — | — |
| 2025-06-25 | $3.88 | $3.88 | 317,952 | — | — |
| 2025-06-24 | $3.98 | $3.98 | 375,213 | — | — |
| 2025-06-23 | $3.90 | $3.90 | 346,803 | — | — |
| 2025-06-20 | $3.82 | $3.82 | 876,576 | — | — |
| 2025-06-18 | $3.78 | $3.78 | 519,910 | — | — |
| 2025-06-17 | $3.69 | $3.69 | 387,136 | — | — |
| 2025-06-16 | $3.78 | $3.78 | 539,341 | — | — |
| 2025-06-13 | $3.57 | $3.57 | 510,342 | — | — |
| 2025-06-12 | $3.70 | $3.70 | 444,838 | — | — |
| 2025-06-11 | $3.53 | $3.53 | 540,666 | — | — |
| 2025-06-10 | $3.57 | $3.57 | 345,920 | — | — |
| 2025-06-09 | $3.49 | $3.49 | 461,914 | — | — |
| 2025-06-06 | $3.41 | $3.41 | 382,867 | — | — |
| 2025-06-05 | $3.42 | $3.42 | 431,002 | — | — |
| 2025-06-04 | $3.46 | $3.46 | 516,083 | — | — |
| 2025-06-03 | $3.44 | $3.44 | 477,811 | — | — |
| 2025-06-02 | $3.34 | $3.34 | 479,283 | — | — |
| 2025-05-30 | $3.34 | $3.34 | 650,035 | — | — |
| 2025-05-29 | $3.37 | $3.37 | 387,725 | — | — |
| 2025-05-28 | $3.33 | $3.33 | 287,040 | — | — |
| 2025-05-27 | $3.42 | $3.42 | 419,078 | — | — |
| 2025-05-23 | $3.41 | $3.41 | 397,587 | — | — |
| 2025-05-22 | $3.38 | $3.38 | 541,254 | — | — |
| 2025-05-21 | $3.34 | $3.34 | 561,126 | — | — |
| 2025-05-20 | $3.46 | $3.46 | 570,842 | — | — |
| 2025-05-19 | $3.43 | $3.43 | 557,888 | — | — |
| 2025-05-16 | $3.61 | $3.61 | 961,069 | — | — |
| 2025-05-15 | $3.62 | $3.62 | 1,749,914 | — | — |
| 2025-05-14 | $3.36 | $3.36 | 1,838,528 | — | — |
| 2025-05-13 | $3.31 | $3.31 | 4,382,880 | — | — |
| 2025-05-12 | $3.07 | $3.07 | 1,132,410 | — | — |
| 2025-05-09 | $3.06 | $3.06 | 902,630 | — | — |
| 2025-05-08 | $3.17 | $3.17 | 3,701,344 | — | — |
| 2025-05-07 | $3.74 | $3.74 | 826,970 | — | — |
| 2025-05-06 | $3.70 | $3.70 | 609,408 | — | — |
| 2025-05-05 | $3.57 | $3.57 | 483,846 | — | — |
| 2025-05-02 | $3.62 | $3.62 | 527,270 | — | — |
| 2025-05-01 | $3.59 | $3.59 | 573,491 | — | — |
| 2025-04-30 | $3.68 | $3.68 | 654,304 | — | — |
| 2025-04-29 | $3.70 | $3.70 | 490,470 | — | — |
| 2025-04-28 | $3.77 | $3.77 | 447,488 | — | — |
| 2025-04-25 | $3.78 | $3.78 | 556,122 | — | — |
| 2025-04-24 | $3.79 | $3.79 | 2,576,589 | — | — |
| 2025-04-23 | $3.64 | $3.64 | 2,676,685 | — | — |
| 2025-04-22 | $3.60 | $3.60 | 1,349,824 | — | — |
| 2025-04-21 | $3.56 | $3.56 | 484,435 | — | — |
| 2025-04-17 | $3.64 | $3.64 | 418,048 | — | — |
| 2025-04-16 | $3.51 | $3.51 | 464,710 | — | — |
| 2025-04-15 | $3.54 | $3.54 | 590,566 | — | — |
| 2025-04-14 | $3.53 | $3.53 | 630,016 | — | — |
| 2025-04-11 | $3.53 | $3.53 | 330,317 | — | — |
| 2025-04-10 | $3.60 | $3.60 | 484,582 | — | — |
| 2025-04-09 | $3.74 | $3.74 | 886,291 | — | — |
| 2025-04-08 | $3.59 | $3.59 | 473,837 | — | — |
| 2025-04-07 | $3.70 | $3.70 | 582,029 | — | — |
| 2025-04-04 | $3.87 | $3.87 | 808,422 | — | — |
| 2025-04-03 | $4.20 | $4.20 | 715,392 | — | — |
| 2025-04-02 | $4.38 | $4.38 | 232,576 | — | — |
| 2025-04-01 | $4.31 | $4.31 | 356,371 | — | — |
| 2025-03-31 | $4.30 | $4.30 | 486,496 | — | — |
| 2025-03-28 | $4.36 | $4.36 | 209,171 | — | — |
| 2025-03-27 | $4.63 | $4.63 | 276,442 | — | — |
| 2025-03-26 | $4.49 | $4.49 | 164,717 | — | — |
| 2025-03-25 | $4.46 | $4.46 | 561,568 | — | — |
| 2025-03-24 | $4.52 | $4.52 | 321,190 | — | — |
| 2025-03-21 | $4.57 | $4.57 | 1,180,102 | — | — |
| 2025-03-20 | $4.61 | $4.61 | 470,010 | — | — |
| 2025-03-19 | $4.67 | $4.67 | 267,021 | — | — |
| 2025-03-18 | $4.56 | $4.56 | 353,280 | — | — |
| 2025-03-17 | $4.65 | $4.65 | 419,078 | — | — |
| 2025-03-14 | $4.54 | $4.54 | 260,102 | — | — |
| 2025-03-13 | $4.57 | $4.57 | 282,182 | — | — |
| 2025-03-12 | $4.50 | $4.50 | 357,107 | — | — |
| 2025-03-11 | $4.52 | $4.52 | 528,154 | — | — |
| 2025-03-10 | $4.48 | $4.48 | 606,906 | — | — |
| 2025-03-07 | $4.68 | $4.68 | 612,794 | — | — |
| 2025-03-06 | $4.67 | $4.67 | 528,742 | — | — |
| 2025-03-05 | $4.58 | $4.58 | 381,395 | — | — |
| 2025-03-04 | $4.55 | $4.55 | 475,456 | — | — |
| 2025-03-03 | $4.56 | $4.56 | 545,965 | — | — |
| 2025-02-28 | $4.60 | $4.60 | 557,005 | — | — |
| 2025-02-27 | $4.56 | $4.56 | 644,294 | — | — |
| 2025-02-26 | $4.71 | $4.71 | 813,427 | — | — |
| 2025-02-25 | $4.62 | $4.62 | 1,159,494 | — | — |
| 2025-02-24 | $4.72 | $4.72 | 945,907 | — | — |
| 2025-02-21 | $4.70 | $4.70 | 927,654 | — | — |
| 2025-02-20 | $4.64 | $4.64 | 1,554,874 | — | — |
| 2025-02-19 | $4.90 | $4.90 | 758,227 | — | — |
| 2025-02-18 | $4.81 | $4.81 | 842,573 | — | — |
| 2025-02-14 | $5.01 | $5.01 | 551,558 | — | — |
| 2025-02-13 | $5.13 | $5.13 | 562,893 | — | — |
| 2025-02-12 | $5.00 | $5.00 | 901,747 | — | — |
| 2025-02-11 | $4.68 | $4.68 | 556,122 | — | — |
| 2025-02-10 | $4.52 | $4.52 | 369,030 | — | — |
| 2025-02-07 | $4.49 | $4.49 | 299,110 | — | — |
| 2025-02-06 | $4.48 | $4.48 | 466,918 | — | — |
| 2025-02-05 | $4.44 | $4.44 | 673,734 | — | — |
| 2025-02-04 | $4.24 | $4.24 | 668,877 | — | — |
| 2025-02-03 | $4.12 | $4.12 | 766,323 | — | — |
| 2025-01-31 | $4.20 | $4.20 | 759,258 | — | — |
| 2025-01-30 | $4.33 | $4.33 | 504,160 | — | — |
| 2025-01-29 | $4.53 | $4.53 | 379,629 | — | — |
| 2025-01-28 | $4.61 | $4.61 | 554,797 | — | — |
| 2025-01-27 | $4.70 | $4.70 | 878,637 | — | — |
| 2025-01-24 | $4.68 | $4.68 | 300,141 | — | — |
| 2025-01-23 | $4.65 | $4.65 | 425,555 | — | — |
| 2025-01-22 | $4.67 | $4.67 | 414,957 | — | — |
| 2025-01-21 | $4.71 | $4.71 | 599,104 | — | — |
| 2025-01-17 | $4.55 | $4.55 | 510,048 | — | — |
| 2025-01-16 | $4.50 | $4.50 | 251,418 | — | — |
| 2025-01-15 | $4.48 | $4.48 | 349,158 | — | — |
| 2025-01-14 | $4.31 | $4.31 | 346,656 | — | — |
| 2025-01-13 | $4.25 | $4.25 | 670,054 | — | — |
| 2025-01-10 | $4.42 | $4.42 | 570,989 | — | — |
| 2025-01-08 | $4.52 | $4.52 | 478,989 | — | — |
| 2025-01-07 | $4.56 | $4.56 | 593,216 | — | — |
| 2025-01-06 | $4.57 | $4.57 | 507,693 | — | — |
| 2025-01-03 | $4.38 | $4.38 | 353,869 | — | — |
| 2025-01-02 | $4.35 | $4.35 | 240,230 | — | — |