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
- 2021-06-16 to 2026-08-27
- 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 | $4.36 | $4.36 | 1,300 | — | — |
| 2025-12-30 | $4.30 | $4.30 | 4,300 | — | — |
| 2025-12-29 | $4.43 | $4.43 | 2,000 | — | — |
| 2025-12-26 | $4.23 | $4.23 | 3,700 | — | — |
| 2025-12-24 | $4.34 | $4.34 | 100 | — | — |
| 2025-12-23 | $4.34 | $4.34 | 12,200 | — | — |
| 2025-12-22 | $4.59 | $4.59 | 6,500 | — | — |
| 2025-12-19 | $4.39 | $4.39 | 3,700 | — | — |
| 2025-12-18 | $4.28 | $4.28 | 2,200 | — | — |
| 2025-12-17 | $4.23 | $4.23 | 3,400 | — | — |
| 2025-12-16 | $4.18 | $4.18 | 5,600 | — | — |
| 2025-12-15 | $4.09 | $4.09 | 20,500 | — | — |
| 2025-12-12 | $4.33 | $4.33 | 500 | — | — |
| 2025-12-11 | $4.48 | $4.48 | 1,300 | — | — |
| 2025-12-10 | $4.28 | $4.28 | 1,600 | — | — |
| 2025-12-09 | $4.31 | $4.31 | 1,800 | — | — |
| 2025-12-08 | $4.20 | $4.20 | 3,500 | — | — |
| 2025-12-05 | $4.52 | $4.52 | 1,300 | — | — |
| 2025-12-04 | $4.52 | $4.52 | 1,100 | — | — |
| 2025-12-03 | $4.45 | $4.45 | 10,500 | — | — |
| 2025-12-02 | $4.32 | $4.32 | 1,500 | — | — |
| 2025-12-01 | $4.02 | $4.02 | 2,700 | — | — |
| 2025-11-28 | $4.12 | $4.12 | 500 | — | — |
| 2025-11-26 | $4.10 | $4.10 | 700 | — | — |
| 2025-11-25 | $4.00 | $4.00 | 0 | — | — |
| 2025-11-24 | $4.00 | $4.00 | 1,000 | — | — |
| 2025-11-21 | $4.04 | $4.04 | 2,200 | — | — |
| 2025-11-20 | $4.12 | $4.12 | 5,400 | — | — |
| 2025-11-19 | $4.19 | $4.19 | 1,200 | — | — |
| 2025-11-18 | $4.12 | $4.12 | 4,000 | — | — |
| 2025-11-17 | $4.26 | $4.26 | 2,100 | — | — |
| 2025-11-14 | $4.22 | $4.22 | 2,200 | — | — |
| 2025-11-13 | $4.28 | $4.28 | 1,200 | — | — |
| 2025-11-12 | $4.13 | $4.13 | 59,100 | — | — |
| 2025-11-11 | $4.03 | $4.03 | 8,900 | — | — |
| 2025-11-10 | $4.25 | $4.25 | 6,000 | — | — |
| 2025-11-07 | $4.74 | $4.74 | 3,600 | — | — |
| 2025-11-06 | $4.68 | $4.68 | 5,600 | — | — |
| 2025-11-05 | $4.03 | $4.03 | 9,600 | — | — |
| 2025-11-04 | $3.91 | $3.91 | 22,100 | — | — |
| 2025-11-03 | $4.09 | $4.09 | 80,700 | — | — |
| 2025-10-31 | $3.63 | $3.63 | 700 | — | — |
| 2025-10-30 | $3.77 | $3.77 | 1,200 | — | — |
| 2025-10-29 | $3.75 | $3.75 | 0 | — | — |
| 2025-10-28 | $3.75 | $3.75 | 400 | — | — |
| 2025-10-27 | $3.59 | $3.59 | 1,500 | — | — |
| 2025-10-24 | $3.54 | $3.54 | 1,400 | — | — |
| 2025-10-23 | $3.56 | $3.56 | 4,100 | — | — |
| 2025-10-22 | $3.70 | $3.70 | 0 | — | — |
| 2025-10-21 | $3.70 | $3.70 | 2,400 | — | — |
| 2025-10-20 | $3.81 | $3.81 | 800 | — | — |
| 2025-10-17 | $3.92 | $3.92 | 900 | — | — |
| 2025-10-16 | $3.85 | $3.85 | 800 | — | — |
| 2025-10-15 | $3.81 | $3.81 | 600 | — | — |
| 2025-10-14 | $3.73 | $3.73 | 3,300 | — | — |
| 2025-10-13 | $3.79 | $3.79 | 3,100 | — | — |
| 2025-10-10 | $3.80 | $3.80 | 800 | — | — |
| 2025-10-09 | $3.89 | $3.89 | 0 | — | — |
| 2025-10-08 | $3.89 | $3.89 | 9,700 | — | — |
| 2025-10-07 | $3.71 | $3.71 | 2,200 | — | — |
| 2025-10-06 | $3.75 | $3.75 | 2,400 | — | — |
| 2025-10-03 | $3.71 | $3.71 | 1,500 | — | — |
| 2025-10-02 | $3.71 | $3.71 | 2,600 | — | — |
| 2025-10-01 | $3.71 | $3.71 | 1,500 | — | — |
| 2025-09-30 | $3.71 | $3.71 | 3,700 | — | — |
| 2025-09-29 | $3.68 | $3.68 | 400 | — | — |
| 2025-09-26 | $3.85 | $3.85 | 2,700 | — | — |
| 2025-09-25 | $3.61 | $3.61 | 900 | — | — |
| 2025-09-24 | $3.68 | $3.68 | 900 | — | — |
| 2025-09-23 | $3.67 | $3.67 | 0 | — | — |
| 2025-09-22 | $3.67 | $3.67 | 11,000 | — | — |
| 2025-09-19 | $3.77 | $3.77 | 1,500 | — | — |
| 2025-09-18 | $3.69 | $3.69 | 4,200 | — | — |
| 2025-09-17 | $3.64 | $3.64 | 0 | — | — |
| 2025-09-16 | $3.64 | $3.64 | 3,700 | — | — |
| 2025-09-15 | $3.75 | $3.75 | 1,100 | — | — |
| 2025-09-12 | $3.72 | $3.72 | 2,300 | — | — |
| 2025-09-11 | $3.75 | $3.75 | 1,600 | — | — |
| 2025-09-10 | $3.85 | $3.85 | 2,900 | — | — |
| 2025-09-09 | $3.72 | $3.72 | 900 | — | — |
| 2025-09-08 | $3.58 | $3.58 | 2,000 | — | — |
| 2025-09-05 | $3.58 | $3.58 | 1,900 | — | — |
| 2025-09-04 | $3.57 | $3.57 | 5,400 | — | — |
| 2025-09-03 | $3.72 | $3.72 | 3,500 | — | — |
| 2025-09-02 | $3.80 | $3.80 | 2,800 | — | — |
| 2025-08-29 | $3.75 | $3.75 | 4,100 | — | — |
| 2025-08-28 | $3.60 | $3.60 | 1,600 | — | — |
| 2025-08-27 | $3.75 | $3.75 | 6,700 | — | — |
| 2025-08-26 | $3.89 | $3.89 | 28,700 | — | — |
| 2025-08-25 | $4.22 | $4.22 | 29,800 | — | — |
| 2025-08-22 | $3.67 | $3.67 | 2,200 | — | — |
| 2025-08-21 | $3.55 | $3.55 | 800 | — | — |
| 2025-08-20 | $3.54 | $3.54 | 300 | — | — |
| 2025-08-19 | $3.47 | $3.47 | 0 | — | — |
| 2025-08-18 | $3.47 | $3.47 | 2,600 | — | — |
| 2025-08-15 | $3.47 | $3.47 | 2,600 | — | — |
| 2025-08-14 | $3.52 | $3.52 | 3,200 | — | — |
| 2025-08-13 | $3.56 | $3.56 | 700 | — | — |
| 2025-08-12 | $3.47 | $3.47 | 0 | — | — |
| 2025-08-11 | $3.47 | $3.47 | 800 | — | — |
| 2025-08-08 | $3.67 | $3.66 | 0 | — | — |
| 2025-08-07 | $3.67 | $3.66 | 1,300 | — | — |
| 2025-08-06 | $3.48 | $3.48 | 800 | — | — |
| 2025-08-05 | $3.94 | $3.94 | 400 | — | — |
| 2025-08-04 | $3.65 | $3.65 | 700 | — | — |
| 2025-08-01 | $3.53 | $3.53 | 400 | — | — |
| 2025-07-31 | $3.70 | $3.70 | 300 | — | — |
| 2025-07-30 | $3.80 | $3.80 | 1,100 | — | — |
| 2025-07-29 | $3.95 | $3.95 | 1,400 | — | — |
| 2025-07-28 | $3.94 | $3.94 | 900 | — | — |
| 2025-07-25 | $3.87 | $3.87 | 2,100 | — | — |
| 2025-07-24 | $4.00 | $4.00 | 2,000 | — | — |
| 2025-07-23 | $3.90 | $3.90 | 900 | — | — |
| 2025-07-22 | $3.73 | $3.73 | 900 | — | — |
| 2025-07-21 | $3.85 | $3.85 | 1,600 | — | — |
| 2025-07-18 | $3.60 | $3.60 | 400 | — | — |
| 2025-07-17 | $3.65 | $3.65 | 1,400 | — | — |
| 2025-07-16 | $3.65 | $3.65 | 1,800 | — | — |
| 2025-07-15 | $3.57 | $3.57 | 600 | — | — |
| 2025-07-14 | $3.55 | $3.55 | 700 | — | — |
| 2025-07-11 | $3.59 | $3.59 | 500 | — | — |
| 2025-07-10 | $3.55 | $3.55 | 1,100 | — | — |
| 2025-07-09 | $3.58 | $3.58 | 0 | — | — |
| 2025-07-08 | $3.58 | $3.58 | 3,300 | — | — |
| 2025-07-07 | $3.61 | $3.61 | 2,200 | — | — |
| 2025-07-03 | $3.76 | $3.76 | 0 | — | — |
| 2025-07-02 | $3.76 | $3.76 | 600 | — | — |
| 2025-07-01 | $3.71 | $3.71 | 700 | — | — |
| 2025-06-30 | $3.82 | $3.82 | 1,600 | — | — |
| 2025-06-27 | $3.76 | $3.76 | 7,900 | — | — |
| 2025-06-26 | $3.58 | $3.58 | 5,600 | — | — |
| 2025-06-25 | $3.69 | $3.69 | 2,500 | — | — |
| 2025-06-24 | $3.58 | $3.58 | 0 | — | — |
| 2025-06-23 | $3.58 | $3.58 | 3,200 | — | — |
| 2025-06-20 | $3.89 | $3.89 | 300 | — | — |
| 2025-06-18 | $3.82 | $3.82 | 400 | — | — |
| 2025-06-17 | $3.76 | $3.76 | 2,800 | — | — |
| 2025-06-16 | $3.84 | $3.84 | 2,400 | — | — |
| 2025-06-13 | $3.84 | $3.84 | 2,100 | — | — |
| 2025-06-12 | $3.90 | $3.90 | 800 | — | — |
| 2025-06-11 | $3.61 | $3.61 | 900 | — | — |
| 2025-06-10 | $3.70 | $3.70 | 900 | — | — |
| 2025-06-09 | $3.89 | $3.88 | 700 | — | — |
| 2025-06-06 | $3.80 | $3.80 | 1,600 | — | — |
| 2025-06-05 | $3.56 | $3.56 | 1,300 | — | — |
| 2025-06-04 | $3.65 | $3.65 | 3,400 | — | — |
| 2025-06-03 | $3.59 | $3.59 | 8,200 | — | — |
| 2025-06-02 | $3.79 | $3.79 | 3,000 | — | — |
| 2025-05-30 | $3.81 | $3.81 | 2,500 | — | — |
| 2025-05-29 | $3.58 | $3.58 | 700 | — | — |
| 2025-05-28 | $4.05 | $4.05 | 1,100 | — | — |
| 2025-05-27 | $4.06 | $4.06 | 2,000 | — | — |
| 2025-05-23 | $4.04 | $4.04 | 10,100 | — | — |
| 2025-05-22 | $3.89 | $3.89 | 4,100 | — | — |
| 2025-05-21 | $3.94 | $3.94 | 0 | — | — |
| 2025-05-20 | $3.94 | $3.94 | 3,900 | — | — |
| 2025-05-19 | $3.95 | $3.95 | 1,000 | — | — |
| 2025-05-16 | $3.84 | $3.84 | 1,100 | — | — |
| 2025-05-15 | $3.85 | $3.85 | 6,600 | — | — |
| 2025-05-14 | $3.91 | $3.91 | 2,100 | — | — |
| 2025-05-13 | $3.98 | $3.98 | 5,300 | — | — |
| 2025-05-12 | $4.28 | $4.28 | 1,500 | — | — |
| 2025-05-09 | $4.10 | $4.10 | 2,800 | — | — |
| 2025-05-08 | $3.96 | $3.96 | 2,900 | — | — |
| 2025-05-07 | $4.23 | $4.23 | 2,500 | — | — |
| 2025-05-06 | $4.08 | $4.08 | 3,900 | — | — |
| 2025-05-05 | $4.08 | $4.08 | 1,900 | — | — |
| 2025-05-02 | $4.08 | $4.08 | 7,400 | — | — |
| 2025-05-01 | $3.75 | $3.75 | 2,900 | — | — |
| 2025-04-30 | $3.90 | $3.90 | 11,700 | — | — |
| 2025-04-29 | $3.77 | $3.77 | 31,700 | — | — |
| 2025-04-28 | $4.08 | $4.08 | 83,300 | — | — |
| 2025-04-25 | $4.20 | $4.20 | 327,600 | — | — |
| 2025-04-24 | $4.08 | $4.08 | 1,400 | — | — |
| 2025-04-23 | $3.89 | $3.89 | 5,100 | — | — |
| 2025-04-22 | $3.88 | $3.88 | 4,800 | — | — |
| 2025-04-21 | $3.77 | $3.77 | 11,100 | — | — |
| 2025-04-17 | $3.97 | $3.97 | 6,400 | — | — |
| 2025-04-16 | $3.57 | $3.57 | 1,600 | — | — |
| 2025-04-15 | $3.91 | $3.91 | 2,800 | — | — |
| 2025-04-14 | $3.86 | $3.86 | 1,200 | — | — |
| 2025-04-11 | $3.87 | $3.87 | 2,500 | — | — |
| 2025-04-10 | $3.79 | $3.79 | 900 | — | — |
| 2025-04-09 | $3.72 | $3.72 | 5,700 | — | — |
| 2025-04-08 | $3.83 | $3.83 | 9,600 | — | — |
| 2025-04-07 | $3.54 | $3.54 | 2,400 | — | — |
| 2025-04-04 | $3.57 | $3.57 | 2,200 | — | — |
| 2025-04-03 | $3.72 | $3.72 | 2,200 | — | — |
| 2025-04-02 | $3.81 | $3.81 | 2,400 | — | — |
| 2025-04-01 | $3.84 | $3.84 | 13,900 | — | — |
| 2025-03-31 | $3.88 | $3.88 | 5,700 | — | — |
| 2025-03-28 | $4.56 | $4.56 | 4,100 | — | — |
| 2025-03-27 | $4.30 | $4.30 | 12,000 | — | — |
| 2025-03-26 | $4.30 | $4.30 | 6,700 | — | — |
| 2025-03-25 | $3.88 | $3.88 | 200 | — | — |
| 2025-03-24 | $3.90 | $3.90 | 1,100 | — | — |
| 2025-03-21 | $3.93 | $3.93 | 600 | — | — |
| 2025-03-20 | $4.25 | $4.25 | 1,200 | — | — |
| 2025-03-19 | $4.20 | $4.20 | 3,700 | — | — |
| 2025-03-18 | $3.76 | $3.76 | 6,500 | — | — |
| 2025-03-17 | $4.28 | $4.28 | 3,500 | — | — |
| 2025-03-14 | $4.33 | $4.33 | 600 | — | — |
| 2025-03-13 | $4.39 | $4.39 | 700 | — | — |
| 2025-03-12 | $4.42 | $4.42 | 4,300 | — | — |
| 2025-03-11 | $4.50 | $4.50 | 8,600 | — | — |
| 2025-03-10 | $4.64 | $4.64 | 10,200 | — | — |
| 2025-03-07 | $5.01 | $5.01 | 12,900 | — | — |
| 2025-03-06 | $4.90 | $4.90 | 1,500 | — | — |
| 2025-03-05 | $4.90 | $4.90 | 3,200 | — | — |
| 2025-03-04 | $4.68 | $4.68 | 1,500 | — | — |
| 2025-03-03 | $5.03 | $5.03 | 0 | — | — |
| 2025-02-28 | $5.03 | $5.03 | 2,100 | — | — |
| 2025-02-27 | $4.85 | $4.85 | 400 | — | — |
| 2025-02-26 | $4.87 | $4.87 | 300 | — | — |
| 2025-02-25 | $4.90 | $4.90 | 0 | — | — |
| 2025-02-24 | $4.90 | $4.90 | 900 | — | — |
| 2025-02-21 | $4.68 | $4.68 | 2,700 | — | — |
| 2025-02-20 | $4.92 | $4.92 | 0 | — | — |
| 2025-02-19 | $4.92 | $4.92 | 0 | — | — |
| 2025-02-18 | $4.92 | $4.92 | 1,500 | — | — |
| 2025-02-14 | $4.80 | $4.80 | 2,600 | — | — |
| 2025-02-13 | $4.92 | $4.92 | 0 | — | — |
| 2025-02-12 | $4.92 | $4.92 | 0 | — | — |
| 2025-02-11 | $4.92 | $4.92 | 2,100 | — | — |
| 2025-02-10 | $5.10 | $5.10 | 2,600 | — | — |
| 2025-02-07 | $4.97 | $4.97 | 0 | — | — |
| 2025-02-06 | $4.97 | $4.97 | 3,600 | — | — |
| 2025-02-05 | $4.89 | $4.89 | 1,600 | — | — |
| 2025-02-04 | $5.04 | $5.04 | 1,000 | — | — |
| 2025-02-03 | $5.05 | $5.05 | 1,500 | — | — |
| 2025-01-31 | $5.16 | $5.16 | 6,500 | — | — |
| 2025-01-30 | $5.23 | $5.23 | 5,500 | — | — |
| 2025-01-29 | $5.22 | $5.22 | 2,200 | — | — |
| 2025-01-28 | $5.31 | $5.31 | 0 | — | — |
| 2025-01-27 | $5.31 | $5.31 | 8,100 | — | — |
| 2025-01-24 | $5.33 | $5.33 | 400 | — | — |
| 2025-01-23 | $5.33 | $5.33 | 0 | — | — |
| 2025-01-22 | $5.33 | $5.33 | 1,700 | — | — |
| 2025-01-21 | $5.30 | $5.30 | 4,200 | — | — |
| 2025-01-17 | $5.56 | $5.56 | 5,000 | — | — |
| 2025-01-16 | $5.81 | $5.81 | 3,800 | — | — |
| 2025-01-15 | $5.78 | $5.78 | 13,000 | — | — |
| 2025-01-14 | $5.36 | $5.36 | 6,600 | — | — |
| 2025-01-13 | $5.40 | $5.40 | 10,800 | — | — |
| 2025-01-10 | $4.98 | $4.98 | 7,600 | — | — |
| 2025-01-08 | $5.49 | $5.49 | 8,600 | — | — |
| 2025-01-07 | $5.46 | $5.46 | 10,200 | — | — |
| 2025-01-06 | $5.06 | $5.06 | 4,500 | — | — |
| 2025-01-03 | $4.87 | $4.87 | 4,900 | — | — |
| 2025-01-02 | $4.87 | $4.87 | 7,000 | — | — |