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
- 2015-06-23 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 | $5.07 | $5.07 | 838,451 | — | — |
| 2025-12-30 | $5.08 | $5.08 | 859,206 | — | — |
| 2025-12-29 | $5.16 | $5.16 | 719,072 | — | — |
| 2025-12-26 | $5.16 | $5.16 | 754,547 | — | — |
| 2025-12-24 | $5.20 | $5.20 | 488,410 | — | — |
| 2025-12-23 | $5.24 | $5.24 | 958,714 | — | — |
| 2025-12-22 | $5.24 | $5.24 | 1,325,536 | — | — |
| 2025-12-19 | $5.46 | $5.46 | 4,970,355 | — | — |
| 2025-12-18 | $5.54 | $5.54 | 1,181,722 | — | — |
| 2025-12-17 | $5.57 | $5.57 | 1,248,698 | — | — |
| 2025-12-16 | $5.67 | $5.67 | 1,304,928 | — | — |
| 2025-12-15 | $5.77 | $5.77 | 1,105,766 | — | — |
| 2025-12-12 | $5.83 | $5.83 | 959,597 | — | — |
| 2025-12-11 | $5.96 | $5.96 | 962,982 | — | — |
| 2025-12-10 | $5.79 | $5.79 | 911,315 | — | — |
| 2025-12-09 | $5.69 | $5.69 | 939,136 | — | — |
| 2025-12-08 | $5.84 | $5.84 | 941,786 | — | — |
| 2025-12-05 | $6.07 | $6.07 | 1,130,496 | — | — |
| 2025-12-04 | $5.98 | $5.98 | 1,067,936 | — | — |
| 2025-12-03 | $5.95 | $5.95 | 1,081,920 | — | — |
| 2025-12-02 | $5.97 | $5.97 | 1,480,096 | — | — |
| 2025-12-01 | $5.94 | $5.94 | 815,046 | — | — |
| 2025-11-28 | $5.94 | $5.94 | 422,611 | — | — |
| 2025-11-26 | $5.99 | $5.99 | 950,470 | — | — |
| 2025-11-25 | $5.94 | $5.94 | 1,285,498 | — | — |
| 2025-11-24 | $5.73 | $5.73 | 1,585,491 | — | — |
| 2025-11-21 | $5.66 | $5.66 | 1,324,800 | — | — |
| 2025-11-20 | $5.47 | $5.47 | 1,051,008 | — | — |
| 2025-11-19 | $5.54 | $5.54 | 805,478 | — | — |
| 2025-11-18 | $5.62 | $5.62 | 612,058 | — | — |
| 2025-11-17 | $5.52 | $5.52 | 791,494 | — | — |
| 2025-11-14 | $5.60 | $5.60 | 717,158 | — | — |
| 2025-11-13 | $5.57 | $5.57 | 831,974 | — | — |
| 2025-11-12 | $5.60 | $5.60 | 1,169,210 | — | — |
| 2025-11-11 | $5.48 | $5.48 | 1,276,077 | — | — |
| 2025-11-10 | $5.54 | $5.54 | 1,154,784 | — | — |
| 2025-11-07 | $5.40 | $5.40 | 1,851,482 | — | — |
| 2025-11-06 | $5.84 | $5.84 | 2,887,770 | — | — |
| 2025-11-05 | $5.44 | $5.44 | 1,041,734 | — | — |
| 2025-11-04 | $5.33 | $5.33 | 1,526,611 | — | — |
| 2025-11-03 | $5.36 | $5.36 | 993,158 | — | — |
| 2025-10-31 | $5.37 | $5.37 | 1,179,366 | — | — |
| 2025-10-30 | $5.36 | $5.36 | 954,445 | — | — |
| 2025-10-29 | $5.24 | $5.24 | 1,561,056 | — | — |
| 2025-10-28 | $5.50 | $5.50 | 1,750,355 | — | — |
| 2025-10-27 | $5.67 | $5.67 | 1,069,702 | — | — |
| 2025-10-24 | $5.92 | $5.92 | 728,051 | — | — |
| 2025-10-23 | $5.75 | $5.75 | 774,272 | — | — |
| 2025-10-22 | $5.72 | $5.72 | 932,806 | — | — |
| 2025-10-21 | $5.68 | $5.68 | 579,232 | — | — |
| 2025-10-20 | $5.60 | $5.60 | 752,486 | — | — |
| 2025-10-17 | $5.65 | $5.65 | 1,006,554 | — | — |
| 2025-10-16 | $5.44 | $5.44 | 671,379 | — | — |
| 2025-10-15 | $5.49 | $5.49 | 608,378 | — | — |
| 2025-10-14 | $5.38 | $5.38 | 747,629 | — | — |
| 2025-10-13 | $5.37 | $5.37 | 679,181 | — | — |
| 2025-10-10 | $5.26 | $5.26 | 1,178,630 | — | — |
| 2025-10-09 | $5.46 | $5.46 | 1,211,162 | — | — |
| 2025-10-08 | $5.56 | $5.56 | 1,321,709 | — | — |
| 2025-10-07 | $5.69 | $5.69 | 1,927,142 | — | — |
| 2025-10-06 | $5.77 | $5.77 | 881,434 | — | — |
| 2025-10-03 | $5.73 | $5.73 | 913,965 | — | — |
| 2025-10-02 | $5.60 | $5.60 | 856,262 | — | — |
| 2025-10-01 | $5.66 | $5.66 | 975,200 | — | — |
| 2025-09-30 | $5.73 | $5.73 | 1,014,208 | — | — |
| 2025-09-29 | $5.71 | $5.71 | 1,267,834 | — | — |
| 2025-09-26 | $5.70 | $5.70 | 1,068,819 | — | — |
| 2025-09-25 | $5.60 | $5.60 | 1,805,850 | — | — |
| 2025-09-24 | $5.60 | $5.60 | 1,813,651 | — | — |
| 2025-09-23 | $5.67 | $5.67 | 1,274,458 | — | — |
| 2025-09-22 | $5.75 | $5.75 | 1,862,080 | — | — |
| 2025-09-19 | $5.49 | $5.49 | 4,410,406 | — | — |
| 2025-09-18 | $5.63 | $5.63 | 1,468,173 | — | — |
| 2025-09-17 | $5.46 | $5.46 | 1,496,877 | — | — |
| 2025-09-16 | $5.37 | $5.37 | 1,945,101 | — | — |
| 2025-09-15 | $5.26 | $5.26 | 967,546 | — | — |
| 2025-09-12 | $5.20 | $5.20 | 1,334,221 | — | — |
| 2025-09-11 | $5.26 | $5.26 | 1,337,459 | — | — |
| 2025-09-10 | $5.24 | $5.24 | 1,948,486 | — | — |
| 2025-09-09 | $5.35 | $5.35 | 1,821,158 | — | — |
| 2025-09-08 | $5.42 | $5.42 | 2,778,106 | — | — |
| 2025-09-05 | $5.55 | $5.55 | 1,321,856 | — | — |
| 2025-09-04 | $5.55 | $5.55 | 1,419,155 | — | — |
| 2025-09-03 | $5.48 | $5.48 | 1,703,987 | — | — |
| 2025-09-02 | $5.43 | $5.43 | 2,129,395 | — | — |
| 2025-08-29 | $5.60 | $5.60 | 1,766,842 | — | — |
| 2025-08-28 | $5.63 | $5.63 | 1,650,848 | — | — |
| 2025-08-27 | $5.58 | $5.58 | 1,508,800 | — | — |
| 2025-08-26 | $5.63 | $5.63 | 3,145,811 | — | — |
| 2025-08-25 | $5.61 | $5.61 | 1,836,614 | — | — |
| 2025-08-22 | $5.52 | $5.52 | 2,144,557 | — | — |
| 2025-08-21 | $5.44 | $5.44 | 1,018,035 | — | — |
| 2025-08-20 | $5.41 | $5.41 | 1,129,318 | — | — |
| 2025-08-19 | $5.39 | $5.39 | 1,497,613 | — | — |
| 2025-08-18 | $5.47 | $5.47 | 2,079,494 | — | — |
| 2025-08-15 | $5.43 | $5.43 | 2,844,934 | — | — |
| 2025-08-14 | $5.24 | $5.24 | 1,428,134 | — | — |
| 2025-08-13 | $5.26 | $5.26 | 2,389,939 | — | — |
| 2025-08-12 | $5.18 | $5.18 | 3,894,323 | — | — |
| 2025-08-11 | $5.21 | $5.21 | 4,059,040 | — | — |
| 2025-08-08 | $5.42 | $5.42 | 7,186,304 | — | — |
| 2025-08-07 | $5.43 | $5.43 | 9,285,229 | — | — |
| 2025-08-06 | $4.97 | $4.97 | 2,289,402 | — | — |
| 2025-08-05 | $4.93 | $4.93 | 1,959,526 | — | — |
| 2025-08-04 | $4.93 | $4.93 | 2,728,352 | — | — |
| 2025-08-01 | $4.83 | $4.83 | 3,053,811 | — | — |
| 2025-07-31 | $4.85 | $4.85 | 2,539,789 | — | — |
| 2025-07-30 | $4.77 | $4.77 | 2,383,462 | — | — |
| 2025-07-29 | $4.62 | $4.62 | 1,440,499 | — | — |
| 2025-07-28 | $4.62 | $4.62 | 1,359,686 | — | — |
| 2025-07-25 | $4.62 | $4.62 | 1,307,578 | — | — |
| 2025-07-24 | $4.65 | $4.65 | 1,574,746 | — | — |
| 2025-07-23 | $4.74 | $4.74 | 3,352,186 | — | — |
| 2025-07-22 | $4.51 | $4.51 | 1,605,952 | — | — |
| 2025-07-21 | $4.48 | $4.48 | 1,438,438 | — | — |
| 2025-07-18 | $4.44 | $4.44 | 2,470,310 | — | — |
| 2025-07-17 | $4.54 | $4.54 | 2,446,464 | — | — |
| 2025-07-16 | $4.37 | $4.37 | 3,193,504 | — | — |
| 2025-07-15 | $4.31 | $4.31 | 2,751,610 | — | — |
| 2025-07-14 | $4.38 | $4.38 | 1,309,491 | — | — |
| 2025-07-11 | $4.31 | $4.31 | 2,526,099 | — | — |
| 2025-07-10 | $4.35 | $4.35 | 1,563,117 | — | — |
| 2025-07-09 | $4.25 | $4.25 | 1,058,810 | — | — |
| 2025-07-08 | $4.37 | $4.37 | 2,467,661 | — | — |
| 2025-07-07 | $4.46 | $4.46 | 4,828,454 | — | — |
| 2025-07-03 | $4.48 | $4.48 | 1,520,723 | — | — |
| 2025-07-02 | $4.42 | $4.42 | 2,851,706 | — | — |
| 2025-07-01 | $4.37 | $4.37 | 1,407,821 | — | — |
| 2025-06-30 | $4.23 | $4.23 | 1,986,758 | — | — |
| 2025-06-27 | $4.15 | $4.15 | 2,102,752 | — | — |
| 2025-06-26 | $4.08 | $4.08 | 1,457,280 | — | — |
| 2025-06-25 | $3.96 | $3.96 | 851,110 | — | — |
| 2025-06-24 | $4.07 | $4.07 | 1,755,360 | — | — |
| 2025-06-23 | $3.98 | $3.98 | 753,075 | — | — |
| 2025-06-20 | $3.90 | $3.90 | 3,769,350 | — | — |
| 2025-06-18 | $3.86 | $3.86 | 1,204,096 | — | — |
| 2025-06-17 | $3.76 | $3.76 | 772,358 | — | — |
| 2025-06-16 | $3.86 | $3.86 | 2,602,202 | — | — |
| 2025-06-13 | $3.64 | $3.64 | 2,117,030 | — | — |
| 2025-06-12 | $3.78 | $3.78 | 1,385,152 | — | — |
| 2025-06-11 | $3.61 | $3.61 | 995,955 | — | — |
| 2025-06-10 | $3.66 | $3.66 | 1,150,515 | — | — |
| 2025-06-09 | $3.56 | $3.56 | 1,415,622 | — | — |
| 2025-06-06 | $3.48 | $3.48 | 1,733,280 | — | — |
| 2025-06-05 | $3.50 | $3.50 | 1,028,928 | — | — |
| 2025-06-04 | $3.54 | $3.54 | 966,368 | — | — |
| 2025-06-03 | $3.49 | $3.49 | 1,195,706 | — | — |
| 2025-06-02 | $3.41 | $3.41 | 1,049,978 | — | — |
| 2025-05-30 | $3.40 | $3.40 | 1,230,150 | — | — |
| 2025-05-29 | $3.44 | $3.44 | 677,562 | — | — |
| 2025-05-28 | $3.41 | $3.41 | 661,370 | — | — |
| 2025-05-27 | $3.50 | $3.50 | 890,118 | — | — |
| 2025-05-23 | $3.48 | $3.48 | 800,032 | — | — |
| 2025-05-22 | $3.46 | $3.46 | 1,157,581 | — | — |
| 2025-05-21 | $3.42 | $3.42 | 1,287,558 | — | — |
| 2025-05-20 | $3.53 | $3.53 | 1,285,939 | — | — |
| 2025-05-19 | $3.50 | $3.50 | 1,445,357 | — | — |
| 2025-05-16 | $3.69 | $3.69 | 2,339,450 | — | — |
| 2025-05-15 | $3.69 | $3.69 | 2,531,693 | — | — |
| 2025-05-14 | $3.44 | $3.44 | 2,048,582 | — | — |
| 2025-05-13 | $3.39 | $3.39 | 10,740,595 | — | — |
| 2025-05-12 | $3.08 | $3.08 | 4,135,584 | — | — |
| 2025-05-09 | $3.10 | $3.10 | 3,792,314 | — | — |
| 2025-05-08 | $3.18 | $3.18 | 13,935,571 | — | — |
| 2025-05-07 | $3.78 | $3.78 | 1,145,658 | — | — |
| 2025-05-06 | $3.73 | $3.73 | 1,219,994 | — | — |
| 2025-05-05 | $3.60 | $3.60 | 1,378,086 | — | — |
| 2025-05-02 | $3.66 | $3.66 | 738,208 | — | — |
| 2025-05-01 | $3.64 | $3.64 | 931,629 | — | — |
| 2025-04-30 | $3.74 | $3.74 | 1,232,800 | — | — |
| 2025-04-29 | $3.74 | $3.74 | 793,555 | — | — |
| 2025-04-28 | $3.80 | $3.80 | 791,347 | — | — |
| 2025-04-25 | $3.79 | $3.79 | 689,190 | — | — |
| 2025-04-24 | $3.80 | $3.80 | 1,290,061 | — | — |
| 2025-04-23 | $3.65 | $3.65 | 1,628,326 | — | — |
| 2025-04-22 | $3.60 | $3.60 | 1,350,854 | — | — |
| 2025-04-21 | $3.57 | $3.57 | 840,070 | — | — |
| 2025-04-17 | $3.64 | $3.64 | 911,315 | — | — |
| 2025-04-16 | $3.53 | $3.53 | 987,123 | — | — |
| 2025-04-15 | $3.56 | $3.56 | 1,209,542 | — | — |
| 2025-04-14 | $3.56 | $3.56 | 1,232,506 | — | — |
| 2025-04-11 | $3.51 | $3.51 | 1,169,651 | — | — |
| 2025-04-10 | $3.56 | $3.56 | 1,487,750 | — | — |
| 2025-04-09 | $3.70 | $3.70 | 2,028,710 | — | — |
| 2025-04-08 | $3.55 | $3.55 | 2,057,562 | — | — |
| 2025-04-07 | $3.63 | $3.63 | 2,261,875 | — | — |
| 2025-04-04 | $3.78 | $3.78 | 1,646,138 | — | — |
| 2025-04-03 | $4.11 | $4.11 | 1,299,629 | — | — |
| 2025-04-02 | $4.31 | $4.31 | 886,291 | — | — |
| 2025-04-01 | $4.22 | $4.22 | 781,632 | — | — |
| 2025-03-31 | $4.22 | $4.22 | 1,267,834 | — | — |
| 2025-03-28 | $4.30 | $4.30 | 690,368 | — | — |
| 2025-03-27 | $4.56 | $4.56 | 1,095,315 | — | — |
| 2025-03-26 | $4.43 | $4.43 | 771,622 | — | — |
| 2025-03-25 | $4.40 | $4.40 | 1,335,693 | — | — |
| 2025-03-24 | $4.49 | $4.49 | 846,842 | — | — |
| 2025-03-21 | $4.55 | $4.55 | 3,305,818 | — | — |
| 2025-03-20 | $4.64 | $4.64 | 815,194 | — | — |
| 2025-03-19 | $4.67 | $4.67 | 979,174 | — | — |
| 2025-03-18 | $4.54 | $4.54 | 980,499 | — | — |
| 2025-03-17 | $4.64 | $4.64 | 934,131 | — | — |
| 2025-03-14 | $4.52 | $4.52 | 749,984 | — | — |
| 2025-03-13 | $4.57 | $4.57 | 1,678,374 | — | — |
| 2025-03-12 | $4.46 | $4.46 | 863,770 | — | — |
| 2025-03-11 | $4.48 | $4.48 | 1,157,728 | — | — |
| 2025-03-10 | $4.46 | $4.46 | 1,741,670 | — | — |
| 2025-03-07 | $4.65 | $4.65 | 789,139 | — | — |
| 2025-03-06 | $4.65 | $4.65 | 748,512 | — | — |
| 2025-03-05 | $4.54 | $4.54 | 791,936 | — | — |
| 2025-03-04 | $4.52 | $4.52 | 1,476,122 | — | — |
| 2025-03-03 | $4.52 | $4.52 | 1,759,334 | — | — |
| 2025-02-28 | $4.56 | $4.56 | 1,556,198 | — | — |
| 2025-02-27 | $4.52 | $4.52 | 1,160,378 | — | — |
| 2025-02-26 | $4.65 | $4.65 | 1,548,544 | — | — |
| 2025-02-25 | $4.60 | $4.60 | 1,850,451 | — | — |
| 2025-02-24 | $4.69 | $4.69 | 1,448,154 | — | — |
| 2025-02-21 | $4.68 | $4.68 | 2,034,304 | — | — |
| 2025-02-20 | $4.61 | $4.61 | 2,540,230 | — | — |
| 2025-02-19 | $4.86 | $4.86 | 2,090,240 | — | — |
| 2025-02-18 | $4.78 | $4.78 | 1,914,189 | — | — |
| 2025-02-14 | $4.98 | $4.98 | 1,095,021 | — | — |
| 2025-02-13 | $5.12 | $5.12 | 1,872,090 | — | — |
| 2025-02-12 | $4.99 | $4.99 | 2,632,378 | — | — |
| 2025-02-11 | $4.67 | $4.67 | 1,265,478 | — | — |
| 2025-02-10 | $4.51 | $4.51 | 977,408 | — | — |
| 2025-02-07 | $4.47 | $4.47 | 758,816 | — | — |
| 2025-02-06 | $4.44 | $4.44 | 1,246,931 | — | — |
| 2025-02-05 | $4.40 | $4.40 | 1,266,656 | — | — |
| 2025-02-04 | $4.21 | $4.21 | 724,371 | — | — |
| 2025-02-03 | $4.08 | $4.08 | 1,251,347 | — | — |
| 2025-01-31 | $4.16 | $4.16 | 1,372,493 | — | — |
| 2025-01-30 | $4.30 | $4.30 | 1,126,522 | — | — |
| 2025-01-29 | $4.50 | $4.50 | 1,070,144 | — | — |
| 2025-01-28 | $4.59 | $4.59 | 960,186 | — | — |
| 2025-01-27 | $4.67 | $4.67 | 1,076,032 | — | — |
| 2025-01-24 | $4.65 | $4.65 | 659,898 | — | — |
| 2025-01-23 | $4.61 | $4.61 | 1,098,995 | — | — |
| 2025-01-22 | $4.65 | $4.65 | 1,072,794 | — | — |
| 2025-01-21 | $4.67 | $4.67 | 892,326 | — | — |
| 2025-01-17 | $4.52 | $4.52 | 1,148,454 | — | — |
| 2025-01-16 | $4.47 | $4.47 | 665,197 | — | — |
| 2025-01-15 | $4.46 | $4.46 | 719,955 | — | — |
| 2025-01-14 | $4.28 | $4.28 | 786,490 | — | — |
| 2025-01-13 | $4.23 | $4.23 | 1,240,602 | — | — |
| 2025-01-10 | $4.40 | $4.40 | 939,430 | — | — |
| 2025-01-08 | $4.50 | $4.50 | 1,184,813 | — | — |
| 2025-01-07 | $4.53 | $4.53 | 988,890 | — | — |
| 2025-01-06 | $4.56 | $4.56 | 1,759,040 | — | — |
| 2025-01-03 | $4.37 | $4.37 | 792,819 | — | — |
| 2025-01-02 | $4.33 | $4.33 | 690,810 | — | — |