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
- 2020-06-11 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 | $3.03 | $3.03 | 84,900 | — | — |
| 2025-12-30 | $3.06 | $3.06 | 106,900 | — | — |
| 2025-12-29 | $3.41 | $3.41 | 55,500 | — | — |
| 2025-12-26 | $3.48 | $3.48 | 49,700 | — | — |
| 2025-12-24 | $3.34 | $3.34 | 27,800 | — | — |
| 2025-12-23 | $3.50 | $3.50 | 34,900 | — | — |
| 2025-12-22 | $3.60 | $3.60 | 71,100 | — | — |
| 2025-12-19 | $3.26 | $3.26 | 40,100 | — | — |
| 2025-12-18 | $3.24 | $3.24 | 53,700 | — | — |
| 2025-12-17 | $3.19 | $3.19 | 61,100 | — | — |
| 2025-12-16 | $3.33 | $3.33 | 70,700 | — | — |
| 2025-12-15 | $3.37 | $3.37 | 70,700 | — | — |
| 2025-12-12 | $3.60 | $3.60 | 25,600 | — | — |
| 2025-12-11 | $3.74 | $3.74 | 52,500 | — | — |
| 2025-12-10 | $3.82 | $3.82 | 47,900 | — | — |
| 2025-12-09 | $3.88 | $3.88 | 53,400 | — | — |
| 2025-12-08 | $3.85 | $3.85 | 51,100 | — | — |
| 2025-12-05 | $3.75 | $3.75 | 70,600 | — | — |
| 2025-12-04 | $3.77 | $3.77 | 46,600 | — | — |
| 2025-12-03 | $3.54 | $3.54 | 279,800 | — | — |
| 2025-12-02 | $3.47 | $3.47 | 35,300 | — | — |
| 2025-12-01 | $3.51 | $3.51 | 22,600 | — | — |
| 2025-11-28 | $3.62 | $3.62 | 54,400 | — | — |
| 2025-11-26 | $3.80 | $3.80 | 75,900 | — | — |
| 2025-11-25 | $3.83 | $3.83 | 108,100 | — | — |
| 2025-11-24 | $3.37 | $3.37 | 164,900 | — | — |
| 2025-11-21 | $3.02 | $3.02 | 85,300 | — | — |
| 2025-11-20 | $3.00 | $3.00 | 67,900 | — | — |
| 2025-11-19 | $3.27 | $3.27 | 58,700 | — | — |
| 2025-11-18 | $3.21 | $3.21 | 40,600 | — | — |
| 2025-11-17 | $3.36 | $3.36 | 58,400 | — | — |
| 2025-11-14 | $3.38 | $3.38 | 34,200 | — | — |
| 2025-11-13 | $3.46 | $3.46 | 59,100 | — | — |
| 2025-11-12 | $3.48 | $3.48 | 62,700 | — | — |
| 2025-11-11 | $3.54 | $3.54 | 28,200 | — | — |
| 2025-11-10 | $3.55 | $3.55 | 71,900 | — | — |
| 2025-11-07 | $3.42 | $3.42 | 93,500 | — | — |
| 2025-11-06 | $3.36 | $3.36 | 96,500 | — | — |
| 2025-11-05 | $3.55 | $3.55 | 88,000 | — | — |
| 2025-11-04 | $3.63 | $3.63 | 93,700 | — | — |
| 2025-11-03 | $3.82 | $3.82 | 54,400 | — | — |
| 2025-10-31 | $4.01 | $4.01 | 32,300 | — | — |
| 2025-10-30 | $3.97 | $3.97 | 78,900 | — | — |
| 2025-10-29 | $3.82 | $3.82 | 117,200 | — | — |
| 2025-10-28 | $3.98 | $3.98 | 290,200 | — | — |
| 2025-10-27 | $4.05 | $4.05 | 423,500 | — | — |
| 2025-10-24 | $4.08 | $4.08 | 124,000 | — | — |
| 2025-10-23 | $3.70 | $3.70 | 80,300 | — | — |
| 2025-10-22 | $3.89 | $3.89 | 127,300 | — | — |
| 2025-10-21 | $3.98 | $3.98 | 101,200 | — | — |
| 2025-10-20 | $4.12 | $4.12 | 91,700 | — | — |
| 2025-10-17 | $3.97 | $3.97 | 211,800 | — | — |
| 2025-10-16 | $4.32 | $4.32 | 85,400 | — | — |
| 2025-10-15 | $4.42 | $4.42 | 65,800 | — | — |
| 2025-10-14 | $4.37 | $4.37 | 70,300 | — | — |
| 2025-10-13 | $4.41 | $4.41 | 89,000 | — | — |
| 2025-10-10 | $4.34 | $4.34 | 102,900 | — | — |
| 2025-10-09 | $4.62 | $4.62 | 69,400 | — | — |
| 2025-10-08 | $4.59 | $4.59 | 127,900 | — | — |
| 2025-10-07 | $4.55 | $4.55 | 187,400 | — | — |
| 2025-10-06 | $4.40 | $4.40 | 272,000 | — | — |
| 2025-10-03 | $4.11 | $4.11 | 233,800 | — | — |
| 2025-10-02 | $4.02 | $4.02 | 197,700 | — | — |
| 2025-10-01 | $4.12 | $4.12 | 337,400 | — | — |
| 2025-09-30 | $4.35 | $4.35 | 807,400 | — | — |
| 2025-09-29 | $4.54 | $4.54 | 85,100 | — | — |
| 2025-09-26 | $4.46 | $4.46 | 107,900 | — | — |
| 2025-09-25 | $4.33 | $4.33 | 185,200 | — | — |
| 2025-09-24 | $4.58 | $4.58 | 210,500 | — | — |
| 2025-09-23 | $4.07 | $4.07 | 56,300 | — | — |
| 2025-09-22 | $4.16 | $4.16 | 72,700 | — | — |
| 2025-09-19 | $4.03 | $4.03 | 69,800 | — | — |
| 2025-09-18 | $4.07 | $4.07 | 61,900 | — | — |
| 2025-09-17 | $3.91 | $3.91 | 152,600 | — | — |
| 2025-09-16 | $4.10 | $4.10 | 719,200 | — | — |
| 2025-09-15 | $3.81 | $3.81 | 61,100 | — | — |
| 2025-09-12 | $3.83 | $3.83 | 56,200 | — | — |
| 2025-09-11 | $3.93 | $3.93 | 52,400 | — | — |
| 2025-09-10 | $3.96 | $3.96 | 101,500 | — | — |
| 2025-09-09 | $4.05 | $4.05 | 74,500 | — | — |
| 2025-09-08 | $4.06 | $4.06 | 62,300 | — | — |
| 2025-09-05 | $4.31 | $4.31 | 60,700 | — | — |
| 2025-09-04 | $4.20 | $4.20 | 86,900 | — | — |
| 2025-09-03 | $4.29 | $4.29 | 143,800 | — | — |
| 2025-09-02 | $4.03 | $4.03 | 66,100 | — | — |
| 2025-08-29 | $4.08 | $4.08 | 72,900 | — | — |
| 2025-08-28 | $4.06 | $4.06 | 54,600 | — | — |
| 2025-08-27 | $4.05 | $4.05 | 147,300 | — | — |
| 2025-08-26 | $4.39 | $4.39 | 105,600 | — | — |
| 2025-08-25 | $4.57 | $4.57 | 57,900 | — | — |
| 2025-08-22 | $4.51 | $4.51 | 67,800 | — | — |
| 2025-08-21 | $4.19 | $4.19 | 51,400 | — | — |
| 2025-08-20 | $4.47 | $4.47 | 63,100 | — | — |
| 2025-08-19 | $4.46 | $4.46 | 39,100 | — | — |
| 2025-08-18 | $4.44 | $4.44 | 65,300 | — | — |
| 2025-08-15 | $4.57 | $4.57 | 72,000 | — | — |
| 2025-08-14 | $4.57 | $4.57 | 162,400 | — | — |
| 2025-08-13 | $4.76 | $4.76 | 58,000 | — | — |
| 2025-08-12 | $4.45 | $4.45 | 90,200 | — | — |
| 2025-08-11 | $4.33 | $4.33 | 207,000 | — | — |
| 2025-08-08 | $4.99 | $4.99 | 127,300 | — | — |
| 2025-08-07 | $4.99 | $4.99 | 242,000 | — | — |
| 2025-08-06 | $5.14 | $5.14 | 270,800 | — | — |
| 2025-08-05 | $5.20 | $5.20 | 172,100 | — | — |
| 2025-08-04 | $5.32 | $5.32 | 407,600 | — | — |
| 2025-08-01 | $4.77 | $4.77 | 253,300 | — | — |
| 2025-07-31 | $4.44 | $4.44 | 716,200 | — | — |
| 2025-07-30 | $4.01 | $4.01 | 78,600 | — | — |
| 2025-07-29 | $3.87 | $3.87 | 53,400 | — | — |
| 2025-07-28 | $4.01 | $4.01 | 140,500 | — | — |
| 2025-07-25 | $4.24 | $4.24 | 87,800 | — | — |
| 2025-07-24 | $4.26 | $4.26 | 170,800 | — | — |
| 2025-07-23 | $4.23 | $4.23 | 3,888,600 | — | — |
| 2025-07-22 | $4.03 | $4.03 | 72,400 | — | — |
| 2025-07-21 | $3.79 | $3.79 | 452,900 | — | — |
| 2025-07-18 | $3.99 | $3.99 | 173,400 | — | — |
| 2025-07-17 | $4.28 | $4.28 | 151,500 | — | — |
| 2025-07-16 | $3.99 | $3.99 | 159,400 | — | — |
| 2025-07-15 | $3.76 | $3.76 | 370,200 | — | — |
| 2025-07-14 | $3.99 | $3.99 | 221,600 | — | — |
| 2025-07-11 | $3.68 | $3.68 | 201,700 | — | — |
| 2025-07-10 | $3.51 | $3.51 | 64,700 | — | — |
| 2025-07-09 | $3.39 | $3.39 | 738,400 | — | — |
| 2025-07-08 | $3.54 | $3.54 | 3,505,800 | — | — |
| 2025-07-07 | $3.15 | $3.15 | 332,400 | — | — |
| 2025-07-03 | $3.25 | $3.25 | 22,400 | — | — |
| 2025-07-02 | $3.18 | $3.18 | 45,000 | — | — |
| 2025-07-01 | $3.15 | $3.15 | 41,100 | — | — |
| 2025-06-30 | $3.16 | $3.16 | 17,500 | — | — |
| 2025-06-27 | $3.19 | $3.19 | 40,300 | — | — |
| 2025-06-26 | $3.14 | $3.14 | 39,800 | — | — |
| 2025-06-25 | $3.11 | $3.11 | 43,300 | — | — |
| 2025-06-24 | $3.21 | $3.21 | 27,500 | — | — |
| 2025-06-23 | $3.07 | $3.07 | 39,000 | — | — |
| 2025-06-20 | $3.18 | $3.18 | 24,300 | — | — |
| 2025-06-18 | $3.18 | $3.18 | 32,100 | — | — |
| 2025-06-17 | $3.15 | $3.15 | 27,400 | — | — |
| 2025-06-16 | $3.20 | $3.20 | 109,100 | — | — |
| 2025-06-13 | $3.05 | $3.05 | 127,900 | — | — |
| 2025-06-12 | $3.23 | $3.23 | 196,500 | — | — |
| 2025-06-11 | $3.38 | $3.38 | 17,600 | — | — |
| 2025-06-10 | $3.37 | $3.37 | 35,300 | — | — |
| 2025-06-09 | $3.37 | $3.37 | 17,400 | — | — |
| 2025-06-06 | $3.32 | $3.32 | 60,800 | — | — |
| 2025-06-05 | $3.43 | $3.43 | 55,100 | — | — |
| 2025-06-04 | $3.34 | $3.34 | 27,700 | — | — |
| 2025-06-03 | $3.22 | $3.22 | 47,800 | — | — |
| 2025-06-02 | $3.19 | $3.19 | 34,400 | — | — |
| 2025-05-30 | $3.05 | $3.05 | 37,700 | — | — |
| 2025-05-29 | $3.13 | $3.13 | 113,900 | — | — |
| 2025-05-28 | $2.87 | $2.87 | 58,000 | — | — |
| 2025-05-27 | $2.90 | $2.90 | 120,000 | — | — |
| 2025-05-23 | $3.29 | $3.29 | 30,100 | — | — |
| 2025-05-22 | $3.35 | $3.35 | 38,700 | — | — |
| 2025-05-21 | $3.34 | $3.34 | 110,000 | — | — |
| 2025-05-20 | $3.48 | $3.48 | 21,100 | — | — |
| 2025-05-19 | $3.59 | $3.59 | 115,800 | — | — |
| 2025-05-16 | $3.32 | $3.32 | 291,100 | — | — |
| 2025-05-15 | $3.86 | $3.86 | 45,600 | — | — |
| 2025-05-14 | $4.06 | $4.06 | 32,300 | — | — |
| 2025-05-13 | $4.11 | $4.11 | 47,800 | — | — |
| 2025-05-12 | $4.11 | $4.11 | 43,500 | — | — |
| 2025-05-09 | $3.98 | $3.98 | 20,500 | — | — |
| 2025-05-08 | $3.86 | $3.86 | 45,100 | — | — |
| 2025-05-07 | $4.34 | $4.34 | 150,200 | — | — |
| 2025-05-06 | $3.81 | $3.81 | 44,500 | — | — |
| 2025-05-05 | $3.67 | $3.67 | 53,700 | — | — |
| 2025-05-02 | $3.54 | $3.54 | 11,000 | — | — |
| 2025-05-01 | $3.62 | $3.62 | 16,600 | — | — |
| 2025-04-30 | $3.52 | $3.52 | 23,700 | — | — |
| 2025-04-29 | $3.49 | $3.49 | 5,100 | — | — |
| 2025-04-28 | $3.45 | $3.45 | 14,100 | — | — |
| 2025-04-25 | $3.59 | $3.59 | 27,400 | — | — |
| 2025-04-24 | $3.62 | $3.62 | 15,100 | — | — |
| 2025-04-23 | $3.73 | $3.73 | 51,300 | — | — |
| 2025-04-22 | $3.45 | $3.45 | 22,800 | — | — |
| 2025-04-21 | $3.11 | $3.11 | 35,600 | — | — |
| 2025-04-17 | $3.42 | $3.42 | 8,100 | — | — |
| 2025-04-16 | $3.49 | $3.49 | 24,900 | — | — |
| 2025-04-15 | $3.52 | $3.52 | 82,500 | — | — |
| 2025-04-14 | $3.53 | $3.53 | 47,600 | — | — |
| 2025-04-11 | $3.21 | $3.21 | 104,200 | — | — |
| 2025-04-10 | $3.04 | $3.04 | 29,100 | — | — |
| 2025-04-09 | $2.94 | $2.94 | 60,700 | — | — |
| 2025-04-08 | $2.58 | $2.58 | 74,300 | — | — |
| 2025-04-07 | $2.81 | $2.81 | 64,200 | — | — |
| 2025-04-04 | $2.99 | $2.99 | 47,400 | — | — |
| 2025-04-03 | $3.25 | $3.25 | 33,200 | — | — |
| 2025-04-02 | $3.42 | $3.42 | 28,000 | — | — |
| 2025-04-01 | $3.31 | $3.31 | 59,900 | — | — |
| 2025-03-31 | $3.54 | $3.54 | 21,700 | — | — |
| 2025-03-28 | $3.55 | $3.55 | 44,400 | — | — |
| 2025-03-27 | $3.72 | $3.72 | 20,100 | — | — |
| 2025-03-26 | $3.65 | $3.65 | 32,800 | — | — |
| 2025-03-25 | $3.85 | $3.85 | 16,600 | — | — |
| 2025-03-24 | $3.90 | $3.90 | 29,200 | — | — |
| 2025-03-21 | $3.82 | $3.82 | 28,200 | — | — |
| 2025-03-20 | $3.72 | $3.72 | 16,900 | — | — |
| 2025-03-19 | $3.75 | $3.75 | 12,800 | — | — |
| 2025-03-18 | $3.75 | $3.75 | 13,200 | — | — |
| 2025-03-17 | $3.93 | $3.93 | 42,100 | — | — |
| 2025-03-14 | $3.80 | $3.80 | 24,300 | — | — |
| 2025-03-13 | $3.74 | $3.74 | 13,600 | — | — |
| 2025-03-12 | $3.84 | $3.84 | 28,200 | — | — |
| 2025-03-11 | $3.57 | $3.57 | 15,700 | — | — |
| 2025-03-10 | $3.49 | $3.49 | 43,700 | — | — |
| 2025-03-07 | $3.66 | $3.66 | 27,300 | — | — |
| 2025-03-06 | $3.89 | $3.89 | 34,300 | — | — |
| 2025-03-05 | $3.89 | $3.89 | 25,100 | — | — |
| 2025-03-04 | $3.89 | $3.89 | 66,800 | — | — |
| 2025-03-03 | $3.71 | $3.71 | 57,300 | — | — |
| 2025-02-28 | $3.95 | $3.95 | 17,900 | — | — |
| 2025-02-27 | $3.99 | $3.99 | 15,300 | — | — |
| 2025-02-26 | $4.05 | $4.05 | 26,600 | — | — |
| 2025-02-25 | $3.97 | $3.97 | 64,600 | — | — |
| 2025-02-24 | $4.13 | $4.13 | 70,900 | — | — |
| 2025-02-21 | $4.33 | $4.33 | 70,300 | — | — |
| 2025-02-20 | $4.33 | $4.33 | 98,100 | — | — |
| 2025-02-19 | $4.64 | $4.64 | 33,200 | — | — |
| 2025-02-18 | $4.55 | $4.55 | 99,400 | — | — |
| 2025-02-14 | $5.01 | $5.01 | 76,000 | — | — |
| 2025-02-13 | $4.83 | $4.83 | 62,200 | — | — |
| 2025-02-12 | $4.81 | $4.81 | 79,300 | — | — |
| 2025-02-11 | $4.76 | $4.76 | 50,700 | — | — |
| 2025-02-10 | $5.05 | $5.05 | 129,000 | — | — |
| 2025-02-07 | $5.07 | $5.07 | 64,300 | — | — |
| 2025-02-06 | $5.30 | $5.30 | 98,000 | — | — |
| 2025-02-05 | $5.14 | $5.14 | 142,900 | — | — |
| 2025-02-04 | $4.80 | $4.80 | 52,200 | — | — |
| 2025-02-03 | $4.67 | $4.67 | 44,500 | — | — |
| 2025-01-31 | $4.95 | $4.95 | 72,500 | — | — |
| 2025-01-30 | $4.81 | $4.81 | 119,800 | — | — |
| 2025-01-29 | $4.55 | $4.55 | 87,600 | — | — |
| 2025-01-28 | $4.70 | $4.70 | 59,400 | — | — |
| 2025-01-27 | $4.59 | $4.59 | 473,500 | — | — |
| 2025-01-24 | $5.40 | $5.40 | 1,484,000 | — | — |
| 2025-01-23 | $4.17 | $4.17 | 64,200 | — | — |
| 2025-01-22 | $4.48 | $4.48 | 111,600 | — | — |
| 2025-01-21 | $4.07 | $4.07 | 45,600 | — | — |
| 2025-01-17 | $3.69 | $3.69 | 91,500 | — | — |
| 2025-01-16 | $3.60 | $3.60 | 22,700 | — | — |
| 2025-01-15 | $3.53 | $3.53 | 24,700 | — | — |
| 2025-01-14 | $3.49 | $3.49 | 25,700 | — | — |
| 2025-01-13 | $3.74 | $3.74 | 21,100 | — | — |
| 2025-01-10 | $3.89 | $3.89 | 26,900 | — | — |
| 2025-01-08 | $3.92 | $3.92 | 47,300 | — | — |
| 2025-01-07 | $4.12 | $4.12 | 44,300 | — | — |
| 2025-01-06 | $4.19 | $4.19 | 220,000 | — | — |
| 2025-01-03 | $3.74 | $3.74 | 71,300 | — | — |
| 2025-01-02 | $3.30 | $3.30 | 28,800 | — | — |