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
- 2024-04-02 to 2026-09-02
- 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 | $3.98 | $3.98 | 30,000 | — | — |
| 2025-12-30 | $4.04 | $4.04 | 49,700 | — | — |
| 2025-12-29 | $4.03 | $4.03 | 49,000 | — | — |
| 2025-12-26 | $4.09 | $4.09 | 50,100 | — | — |
| 2025-12-24 | $4.03 | $4.03 | 86,800 | — | — |
| 2025-12-23 | $3.97 | $3.97 | 1,623,900 | — | — |
| 2025-12-22 | $5.22 | $5.22 | 41,200 | — | — |
| 2025-12-19 | $5.28 | $5.28 | 174,700 | — | — |
| 2025-12-18 | $4.99 | $4.99 | 72,300 | — | — |
| 2025-12-17 | $4.67 | $4.67 | 87,900 | — | — |
| 2025-12-16 | $4.59 | $4.59 | 75,300 | — | — |
| 2025-12-15 | $4.42 | $4.42 | 44,300 | — | — |
| 2025-12-12 | $4.31 | $4.31 | 66,400 | — | — |
| 2025-12-11 | $4.16 | $4.16 | 50,500 | — | — |
| 2025-12-10 | $4.03 | $4.03 | 144,600 | — | — |
| 2025-12-09 | $3.75 | $3.75 | 69,700 | — | — |
| 2025-12-08 | $3.70 | $3.70 | 136,300 | — | — |
| 2025-12-05 | $3.47 | $3.47 | 84,800 | — | — |
| 2025-12-04 | $3.70 | $3.70 | 2,497,400 | — | — |
| 2025-12-03 | $4.44 | $4.44 | 114,600 | — | — |
| 2025-12-02 | $4.25 | $4.25 | 85,300 | — | — |
| 2025-12-01 | $4.38 | $4.38 | 612,700 | — | — |
| 2025-11-28 | $4.38 | $4.38 | 173,900 | — | — |
| 2025-11-26 | $4.14 | $4.14 | 26,400 | — | — |
| 2025-11-25 | $4.26 | $4.26 | 9,300 | — | — |
| 2025-11-24 | $4.11 | $4.11 | 24,100 | — | — |
| 2025-11-21 | $4.06 | $4.06 | 80,900 | — | — |
| 2025-11-20 | $4.00 | $4.00 | 58,300 | — | — |
| 2025-11-19 | $3.73 | $3.73 | 70,500 | — | — |
| 2025-11-18 | $3.81 | $3.81 | 337,700 | — | — |
| 2025-11-17 | $3.50 | $3.50 | 54,200 | — | — |
| 2025-11-14 | $3.10 | $3.10 | 150,700 | — | — |
| 2025-11-13 | $3.12 | $3.12 | 31,600 | — | — |
| 2025-11-12 | $3.26 | $3.26 | 73,300 | — | — |
| 2025-11-11 | $3.19 | $3.19 | 24,000 | — | — |
| 2025-11-10 | $3.17 | $3.17 | 27,600 | — | — |
| 2025-11-07 | $3.00 | $3.00 | 21,800 | — | — |
| 2025-11-06 | $3.19 | $3.19 | 15,000 | — | — |
| 2025-11-05 | $3.08 | $3.08 | 8,900 | — | — |
| 2025-11-04 | $2.97 | $2.97 | 700 | — | — |
| 2025-11-03 | $3.08 | $3.08 | 2,100 | — | — |
| 2025-10-31 | $2.99 | $2.99 | 8,300 | — | — |
| 2025-10-30 | $3.23 | $3.23 | 68,100 | — | — |
| 2025-10-29 | $3.20 | $3.20 | 3,200 | — | — |
| 2025-10-28 | $3.15 | $3.15 | 20,200 | — | — |
| 2025-10-27 | $3.47 | $3.47 | 29,100 | — | — |
| 2025-10-24 | $3.04 | $3.04 | 14,000 | — | — |
| 2025-10-23 | $3.00 | $3.00 | 27,800 | — | — |
| 2025-10-22 | $2.74 | $2.74 | 3,200 | — | — |
| 2025-10-21 | $2.78 | $2.78 | 4,800 | — | — |
| 2025-10-20 | $2.78 | $2.78 | 19,800 | — | — |
| 2025-10-17 | $2.74 | $2.74 | 8,700 | — | — |
| 2025-10-16 | $2.74 | $2.74 | 4,900 | — | — |
| 2025-10-15 | $2.87 | $2.87 | 4,500 | — | — |
| 2025-10-14 | $2.98 | $2.98 | 2,800 | — | — |
| 2025-10-13 | $2.93 | $2.93 | 3,400 | — | — |
| 2025-10-10 | $2.96 | $2.96 | 5,200 | — | — |
| 2025-10-09 | $3.00 | $3.00 | 27,400 | — | — |
| 2025-10-08 | $2.95 | $2.95 | 10,700 | — | — |
| 2025-10-07 | $2.93 | $2.93 | 5,100 | — | — |
| 2025-10-06 | $2.93 | $2.93 | 5,300 | — | — |
| 2025-10-03 | $2.90 | $2.90 | 19,700 | — | — |
| 2025-10-02 | $2.97 | $2.97 | 18,100 | — | — |
| 2025-10-01 | $2.92 | $2.92 | 43,000 | — | — |
| 2025-09-30 | $2.35 | $2.35 | 92,000 | — | — |
| 2025-09-29 | $2.87 | $2.87 | 4,400 | — | — |
| 2025-09-26 | $2.87 | $2.87 | 5,300 | — | — |
| 2025-09-25 | $2.87 | $2.87 | 4,500 | — | — |
| 2025-09-24 | $2.90 | $2.90 | 20,400 | — | — |
| 2025-09-23 | $2.89 | $2.89 | 10,500 | — | — |
| 2025-09-22 | $2.92 | $2.91 | 17,900 | — | — |
| 2025-09-19 | $2.96 | $2.96 | 84,900 | — | — |
| 2025-09-18 | $2.85 | $2.85 | 1,100,000 | — | — |
| 2025-09-17 | $2.99 | $2.99 | 26,700 | — | — |
| 2025-09-16 | $3.00 | $3.00 | 14,100 | — | — |
| 2025-09-15 | $2.98 | $2.98 | 28,800 | — | — |
| 2025-09-12 | $3.00 | $3.00 | 18,100 | — | — |
| 2025-09-11 | $3.00 | $3.00 | 56,200 | — | — |
| 2025-09-10 | $2.60 | $2.60 | 13,900 | — | — |
| 2025-09-09 | $2.56 | $2.56 | 24,800 | — | — |
| 2025-09-08 | $2.35 | $2.35 | 30,400 | — | — |
| 2025-09-05 | $2.16 | $2.16 | 10,900 | — | — |
| 2025-09-04 | $2.40 | $2.40 | 14,900 | — | — |
| 2025-09-03 | $2.50 | $2.50 | 9,100 | — | — |
| 2025-09-02 | $2.55 | $2.55 | 3,800 | — | — |
| 2025-08-29 | $2.78 | $2.78 | 2,300 | — | — |
| 2025-08-28 | $2.76 | $2.76 | 7,800 | — | — |
| 2025-08-27 | $2.95 | $2.95 | 4,800 | — | — |
| 2025-08-26 | $2.99 | $2.99 | 3,300 | — | — |
| 2025-08-25 | $2.97 | $2.97 | 9,500 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 110,700 | — | — |
| 2025-08-21 | $2.80 | $2.80 | 92,800 | — | — |
| 2025-08-20 | $2.98 | $2.98 | 29,000 | — | — |
| 2025-08-19 | $2.88 | $2.88 | 26,600 | — | — |
| 2025-08-18 | $2.74 | $2.74 | 31,500 | — | — |
| 2025-08-15 | $2.86 | $2.86 | 24,500 | — | — |
| 2025-08-14 | $2.99 | $2.99 | 13,600 | — | — |
| 2025-08-13 | $3.08 | $3.08 | 7,800 | — | — |
| 2025-08-12 | $3.01 | $3.01 | 10,600 | — | — |
| 2025-08-11 | $3.13 | $3.13 | 16,900 | — | — |
| 2025-08-08 | $3.09 | $3.09 | 15,600 | — | — |
| 2025-08-07 | $3.00 | $3.00 | 26,400 | — | — |
| 2025-08-06 | $2.95 | $2.95 | 5,900 | — | — |
| 2025-08-05 | $2.89 | $2.89 | 35,400 | — | — |
| 2025-08-04 | $2.70 | $2.70 | 44,200 | — | — |
| 2025-08-01 | $2.53 | $2.53 | 19,600 | — | — |
| 2025-07-31 | $2.49 | $2.49 | 3,400 | — | — |
| 2025-07-30 | $2.52 | $2.52 | 25,900 | — | — |
| 2025-07-29 | $2.63 | $2.63 | 10,200 | — | — |
| 2025-07-28 | $2.63 | $2.63 | 12,100 | — | — |
| 2025-07-25 | $2.55 | $2.55 | 21,900 | — | — |
| 2025-07-24 | $2.45 | $2.45 | 11,700 | — | — |
| 2025-07-23 | $2.47 | $2.47 | 16,100 | — | — |
| 2025-07-22 | $2.43 | $2.43 | 28,700 | — | — |
| 2025-07-21 | $2.55 | $2.55 | 44,800 | — | — |
| 2025-07-18 | $2.80 | $2.80 | 11,700 | — | — |
| 2025-07-17 | $2.75 | $2.75 | 49,400 | — | — |
| 2025-07-16 | $2.73 | $2.73 | 32,900 | — | — |
| 2025-07-15 | $2.65 | $2.65 | 6,700 | — | — |
| 2025-07-14 | $2.71 | $2.71 | 143,400 | — | — |
| 2025-07-11 | $2.26 | $2.26 | 58,100 | — | — |
| 2025-07-10 | $2.18 | $2.18 | 39,600 | — | — |
| 2025-07-09 | $2.28 | $2.28 | 21,800 | — | — |
| 2025-07-08 | $2.44 | $2.44 | 36,800 | — | — |
| 2025-07-07 | $2.48 | $2.48 | 35,300 | — | — |
| 2025-07-03 | $2.79 | $2.79 | 8,900 | — | — |
| 2025-07-02 | $2.83 | $2.83 | 61,100 | — | — |
| 2025-07-01 | $2.69 | $2.69 | 422,100 | — | — |
| 2025-06-30 | $2.22 | $2.22 | 3,300 | — | — |
| 2025-06-27 | $2.20 | $2.20 | 36,800 | — | — |
| 2025-06-26 | $2.20 | $2.20 | 2,500 | — | — |
| 2025-06-25 | $2.14 | $2.14 | 1,700 | — | — |
| 2025-06-24 | $2.20 | $2.20 | 1,000 | — | — |
| 2025-06-23 | $2.17 | $2.17 | 1,000 | — | — |
| 2025-06-20 | $1.97 | $1.97 | 1,100 | — | — |
| 2025-06-18 | $2.05 | $2.05 | 1,900 | — | — |
| 2025-06-17 | $2.06 | $2.06 | 1,100 | — | — |
| 2025-06-16 | $2.10 | $2.10 | 1,400 | — | — |
| 2025-06-13 | $2.08 | $2.08 | 1,500 | — | — |
| 2025-06-12 | $2.10 | $2.10 | 3,900 | — | — |
| 2025-06-11 | $2.18 | $2.18 | 3,300 | — | — |
| 2025-06-10 | $2.19 | $2.19 | 600 | — | — |
| 2025-06-09 | $2.19 | $2.19 | 1,300 | — | — |
| 2025-06-06 | $2.10 | $2.10 | 9,100 | — | — |
| 2025-06-05 | $2.10 | $2.10 | 3,900 | — | — |
| 2025-06-04 | $2.10 | $2.10 | 16,500 | — | — |
| 2025-06-03 | $2.22 | $2.22 | 5,300 | — | — |
| 2025-06-02 | $2.21 | $2.21 | 2,500 | — | — |
| 2025-05-30 | $2.33 | $2.33 | 1,900 | — | — |
| 2025-05-29 | $2.24 | $2.24 | 1,700 | — | — |
| 2025-05-28 | $2.25 | $2.25 | 2,100 | — | — |
| 2025-05-27 | $2.19 | $2.19 | 2,100 | — | — |
| 2025-05-23 | $2.18 | $2.18 | 9,400 | — | — |
| 2025-05-22 | $2.38 | $2.38 | 900 | — | — |
| 2025-05-21 | $2.35 | $2.35 | 8,800 | — | — |
| 2025-05-20 | $2.34 | $2.34 | 15,700 | — | — |
| 2025-05-19 | $2.27 | $2.27 | 4,500 | — | — |
| 2025-05-16 | $2.22 | $2.22 | 1,300 | — | — |
| 2025-05-15 | $2.33 | $2.33 | 500 | — | — |
| 2025-05-14 | $2.22 | $2.22 | 1,100 | — | — |
| 2025-05-13 | $2.34 | $2.34 | 17,800 | — | — |
| 2025-05-12 | $2.26 | $2.26 | 0 | — | — |
| 2025-05-09 | $2.26 | $2.26 | 7,700 | — | — |
| 2025-05-08 | $2.28 | $2.28 | 8,300 | — | — |
| 2025-05-07 | $2.28 | $2.28 | 1,200 | — | — |
| 2025-05-06 | $2.28 | $2.28 | 900 | — | — |
| 2025-05-05 | $2.22 | $2.22 | 4,500 | — | — |
| 2025-05-02 | $2.28 | $2.28 | 3,500 | — | — |
| 2025-05-01 | $2.36 | $2.36 | 1,300 | — | — |
| 2025-04-30 | $2.40 | $2.40 | 10,900 | — | — |
| 2025-04-29 | $2.44 | $2.44 | 15,300 | — | — |
| 2025-04-28 | $2.49 | $2.49 | 8,700 | — | — |
| 2025-04-25 | $2.36 | $2.36 | 2,100 | — | — |
| 2025-04-24 | $2.44 | $2.44 | 20,800 | — | — |
| 2025-04-23 | $2.41 | $2.41 | 4,600 | — | — |
| 2025-04-22 | $2.48 | $2.48 | 6,700 | — | — |
| 2025-04-21 | $2.44 | $2.44 | 7,200 | — | — |
| 2025-04-17 | $2.45 | $2.45 | 2,600 | — | — |
| 2025-04-16 | $2.64 | $2.64 | 1,300 | — | — |
| 2025-04-15 | $2.69 | $2.69 | 3,100 | — | — |
| 2025-04-14 | $2.58 | $2.58 | 54,600 | — | — |
| 2025-04-11 | $2.51 | $2.51 | 47,900 | — | — |
| 2025-04-10 | $2.58 | $2.58 | 96,700 | — | — |
| 2025-04-09 | $2.45 | $2.45 | 11,300 | — | — |
| 2025-04-08 | $2.48 | $2.48 | 20,700 | — | — |
| 2025-04-07 | $2.58 | $2.58 | 6,500 | — | — |
| 2025-04-04 | $2.50 | $2.50 | 3,500 | — | — |
| 2025-04-03 | $2.69 | $2.69 | 8,800 | — | — |
| 2025-04-02 | $2.72 | $2.72 | 4,700 | — | — |
| 2025-04-01 | $2.73 | $2.73 | 8,600 | — | — |
| 2025-03-31 | $2.70 | $2.70 | 18,600 | — | — |
| 2025-03-28 | $2.70 | $2.70 | 9,200 | — | — |
| 2025-03-27 | $2.66 | $2.66 | 1,800 | — | — |
| 2025-03-26 | $2.72 | $2.72 | 2,900 | — | — |
| 2025-03-25 | $2.69 | $2.69 | 1,400 | — | — |
| 2025-03-24 | $2.69 | $2.69 | 16,600 | — | — |
| 2025-03-21 | $2.80 | $2.80 | 5,200 | — | — |
| 2025-03-20 | $2.80 | $2.80 | 4,200 | — | — |
| 2025-03-19 | $2.79 | $2.79 | 1,900 | — | — |
| 2025-03-18 | $2.69 | $2.69 | 2,800 | — | — |
| 2025-03-17 | $2.78 | $2.78 | 8,200 | — | — |
| 2025-03-14 | $2.70 | $2.70 | 3,100 | — | — |
| 2025-03-13 | $2.79 | $2.79 | 1,700 | — | — |
| 2025-03-12 | $2.74 | $2.74 | 3,900 | — | — |
| 2025-03-11 | $2.70 | $2.70 | 5,400 | — | — |
| 2025-03-10 | $2.79 | $2.79 | 16,500 | — | — |
| 2025-03-07 | $2.81 | $2.81 | 13,800 | — | — |
| 2025-03-06 | $2.80 | $2.80 | 20,300 | — | — |
| 2025-03-05 | $2.85 | $2.85 | 7,400 | — | — |
| 2025-03-04 | $2.90 | $2.90 | 30,300 | — | — |
| 2025-03-03 | $3.00 | $3.00 | 42,300 | — | — |
| 2025-02-28 | $2.80 | $2.80 | 4,300 | — | — |
| 2025-02-27 | $2.81 | $2.81 | 10,400 | — | — |
| 2025-02-26 | $2.84 | $2.84 | 29,000 | — | — |
| 2025-02-25 | $2.64 | $2.64 | 7,000 | — | — |
| 2025-02-24 | $2.81 | $2.81 | 26,800 | — | — |
| 2025-02-21 | $2.59 | $2.59 | 62,300 | — | — |
| 2025-02-20 | $2.72 | $2.72 | 159,200 | — | — |
| 2025-02-19 | $2.92 | $2.92 | 104,500 | — | — |
| 2025-02-18 | $2.96 | $2.96 | 110,700 | — | — |
| 2025-02-14 | $3.03 | $3.03 | 168,900 | — | — |
| 2025-02-13 | $3.01 | $3.01 | 150,100 | — | — |
| 2025-02-12 | $3.00 | $3.00 | 5,600 | — | — |
| 2025-02-11 | $3.01 | $3.01 | 9,100 | — | — |
| 2025-02-10 | $2.83 | $2.83 | 94,500 | — | — |
| 2025-02-07 | $3.08 | $3.08 | 7,500 | — | — |
| 2025-02-06 | $3.01 | $3.01 | 43,700 | — | — |
| 2025-02-05 | $3.04 | $3.04 | 11,900 | — | — |
| 2025-02-04 | $3.13 | $3.13 | 13,600 | — | — |
| 2025-02-03 | $3.08 | $3.08 | 29,400 | — | — |
| 2025-01-31 | $3.08 | $3.08 | 5,500 | — | — |
| 2025-01-30 | $3.04 | $3.04 | 8,900 | — | — |
| 2025-01-29 | $3.03 | $3.03 | 10,100 | — | — |
| 2025-01-28 | $3.06 | $3.06 | 57,300 | — | — |
| 2025-01-27 | $3.03 | $3.03 | 69,400 | — | — |
| 2025-01-24 | $3.07 | $3.07 | 13,900 | — | — |
| 2025-01-23 | $3.11 | $3.11 | 53,200 | — | — |
| 2025-01-22 | $2.95 | $2.95 | 52,300 | — | — |
| 2025-01-21 | $2.81 | $2.81 | 69,600 | — | — |
| 2025-01-17 | $2.73 | $2.73 | 52,500 | — | — |
| 2025-01-16 | $3.04 | $3.04 | 101,500 | — | — |
| 2025-01-15 | $2.88 | $2.88 | 84,700 | — | — |
| 2025-01-14 | $2.79 | $2.79 | 36,100 | — | — |
| 2025-01-13 | $2.79 | $2.79 | 44,700 | — | — |
| 2025-01-10 | $3.05 | $3.05 | 86,800 | — | — |
| 2025-01-08 | $2.64 | $2.64 | 27,400 | — | — |
| 2025-01-07 | $2.63 | $2.63 | 41,200 | — | — |
| 2025-01-06 | $2.51 | $2.51 | 23,900 | — | — |
| 2025-01-03 | $2.59 | $2.59 | 39,400 | — | — |
| 2025-01-02 | $2.50 | $2.50 | 8,400 | — | — |