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
- 2018-10-18 to 2026-09-03
- 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 | $3.55 | $3.55 | 4,200 | — | — |
| 2025-12-30 | $3.85 | $3.85 | 11,600 | — | — |
| 2025-12-29 | $3.45 | $3.45 | 29,400 | — | — |
| 2025-12-26 | $2.94 | $2.94 | 8,100 | — | — |
| 2025-12-24 | $2.88 | $2.88 | 6,200 | — | — |
| 2025-12-23 | $2.95 | $2.95 | 2,100 | — | — |
| 2025-12-22 | $3.16 | $3.16 | 3,600 | — | — |
| 2025-12-19 | $3.01 | $3.01 | 7,900 | — | — |
| 2025-12-18 | $3.00 | $3.00 | 7,800 | — | — |
| 2025-12-17 | $3.08 | $3.08 | 600 | — | — |
| 2025-12-16 | $2.99 | $2.99 | 21,900 | — | — |
| 2025-12-15 | $3.47 | $3.47 | 700 | — | — |
| 2025-12-12 | $3.43 | $3.43 | 3,400 | — | — |
| 2025-12-11 | $3.60 | $3.60 | 5,100 | — | — |
| 2025-12-10 | $3.61 | $3.61 | 300 | — | — |
| 2025-12-09 | $3.49 | $3.49 | 200 | — | — |
| 2025-12-08 | $3.43 | $3.43 | 7,000 | — | — |
| 2025-12-05 | $3.36 | $3.36 | 1,500 | — | — |
| 2025-12-04 | $3.48 | $3.48 | 3,400 | — | — |
| 2025-12-03 | $3.55 | $3.55 | 400 | — | — |
| 2025-12-02 | $3.55 | $3.55 | 2,600 | — | — |
| 2025-12-01 | $3.50 | $3.50 | 0 | — | — |
| 2025-11-28 | $3.50 | $3.50 | 1,100 | — | — |
| 2025-11-26 | $3.28 | $3.28 | 6,000 | — | — |
| 2025-11-25 | $3.47 | $3.47 | 900 | — | — |
| 2025-11-24 | $3.56 | $3.56 | 5,900 | — | — |
| 2025-11-21 | $3.82 | $3.82 | 0 | — | — |
| 2025-11-20 | $3.82 | $3.82 | 800 | — | — |
| 2025-11-19 | $3.69 | $3.69 | 600 | — | — |
| 2025-11-18 | $3.91 | $3.91 | 1,100 | — | — |
| 2025-11-17 | $3.81 | $3.81 | 3,900 | — | — |
| 2025-11-14 | $3.69 | $3.69 | 700 | — | — |
| 2025-11-13 | $3.89 | $3.89 | 1,200 | — | — |
| 2025-11-12 | $3.73 | $3.73 | 900 | — | — |
| 2025-11-11 | $4.06 | $4.06 | 200 | — | — |
| 2025-11-10 | $3.96 | $3.96 | 5,600 | — | — |
| 2025-11-07 | $3.69 | $3.69 | 3,900 | — | — |
| 2025-11-06 | $4.07 | $4.07 | 0 | — | — |
| 2025-11-05 | $4.07 | $4.07 | 300 | — | — |
| 2025-11-04 | $3.78 | $3.78 | 1,500 | — | — |
| 2025-11-03 | $3.99 | $3.99 | 2,900 | — | — |
| 2025-10-31 | $3.75 | $3.75 | 600 | — | — |
| 2025-10-30 | $4.01 | $4.01 | 15,200 | — | — |
| 2025-10-29 | $4.20 | $4.20 | 100 | — | — |
| 2025-10-28 | $4.24 | $4.24 | 900 | — | — |
| 2025-10-27 | $4.36 | $4.36 | 7,000 | — | — |
| 2025-10-24 | $4.15 | $4.15 | 3,000 | — | — |
| 2025-10-23 | $4.31 | $4.31 | 0 | — | — |
| 2025-10-22 | $4.31 | $4.31 | 32,200 | — | — |
| 2025-10-21 | $4.50 | $4.50 | 6,800 | — | — |
| 2025-10-20 | $4.43 | $4.43 | 1,100 | — | — |
| 2025-10-17 | $4.50 | $4.50 | 800 | — | — |
| 2025-10-16 | $4.32 | $4.32 | 35,000 | — | — |
| 2025-10-15 | $4.37 | $4.37 | 3,400 | — | — |
| 2025-10-14 | $4.02 | $4.02 | 4,100 | — | — |
| 2025-10-13 | $4.01 | $4.01 | 6,400 | — | — |
| 2025-10-10 | $4.35 | $4.35 | 15,400 | — | — |
| 2025-10-09 | $4.31 | $4.31 | 41,500 | — | — |
| 2025-10-08 | $4.68 | $4.68 | 11,600 | — | — |
| 2025-10-07 | $3.93 | $3.93 | 15,800 | — | — |
| 2025-10-06 | $3.87 | $3.87 | 8,600 | — | — |
| 2025-10-03 | $3.85 | $3.85 | 11,200 | — | — |
| 2025-10-02 | $3.93 | $3.93 | 700 | — | — |
| 2025-10-01 | $4.06 | $4.06 | 1,400 | — | — |
| 2025-09-30 | $3.90 | $3.90 | 4,900 | — | — |
| 2025-09-29 | $4.13 | $4.13 | 8,200 | — | — |
| 2025-09-26 | $3.98 | $3.98 | 3,700 | — | — |
| 2025-09-25 | $3.70 | $3.70 | 2,200 | — | — |
| 2025-09-24 | $3.86 | $3.86 | 1,900 | — | — |
| 2025-09-23 | $3.94 | $3.94 | 2,200 | — | — |
| 2025-09-22 | $4.06 | $4.06 | 3,200 | — | — |
| 2025-09-19 | $4.03 | $4.03 | 2,400 | — | — |
| 2025-09-18 | $4.11 | $4.11 | 5,500 | — | — |
| 2025-09-17 | $4.12 | $4.12 | 30,800 | — | — |
| 2025-09-16 | $3.98 | $3.98 | 4,500 | — | — |
| 2025-09-15 | $3.96 | $3.96 | 10,200 | — | — |
| 2025-09-12 | $4.41 | $4.41 | 39,700 | — | — |
| 2025-09-11 | $4.74 | $4.74 | 768,700 | — | — |
| 2025-09-10 | $3.45 | $3.45 | 5,200 | — | — |
| 2025-09-09 | $3.58 | $3.58 | 26,900 | — | — |
| 2025-09-08 | $3.53 | $3.53 | 13,800 | — | — |
| 2025-09-05 | $3.85 | $3.85 | 2,400 | — | — |
| 2025-09-04 | $4.13 | $4.13 | 8,500 | — | — |
| 2025-09-03 | $4.66 | $4.66 | 13,100 | — | — |
| 2025-09-02 | $4.92 | $4.92 | 10,800 | — | — |
| 2025-08-29 | $4.82 | $4.82 | 1,300 | — | — |
| 2025-08-28 | $4.79 | $4.79 | 1,000 | — | — |
| 2025-08-27 | $4.78 | $4.78 | 700 | — | — |
| 2025-08-26 | $4.77 | $4.77 | 2,100 | — | — |
| 2025-08-25 | $4.76 | $4.76 | 40,900 | — | — |
| 2025-08-22 | $4.76 | $4.76 | 40,500 | — | — |
| 2025-08-21 | $4.81 | $4.81 | 12,500 | — | — |
| 2025-08-20 | $5.05 | $5.05 | 44,100 | — | — |
| 2025-08-19 | $4.30 | $4.30 | 1,300 | — | — |
| 2025-08-18 | $4.51 | $4.51 | 11,900 | — | — |
| 2025-08-15 | $4.61 | $4.61 | 2,500 | — | — |
| 2025-08-14 | $4.65 | $4.65 | 8,700 | — | — |
| 2025-08-13 | $4.65 | $4.65 | 1,600 | — | — |
| 2025-08-12 | $4.65 | $4.65 | 1,100 | — | — |
| 2025-08-11 | $4.80 | $4.80 | 1,200 | — | — |
| 2025-08-08 | $5.09 | $5.09 | 1,800 | — | — |
| 2025-08-07 | $5.16 | $5.16 | 25,900 | — | — |
| 2025-08-06 | $4.34 | $4.34 | 200 | — | — |
| 2025-08-05 | $4.76 | $4.76 | 0 | — | — |
| 2025-08-04 | $4.76 | $4.76 | 4,400 | — | — |
| 2025-08-01 | $4.80 | $4.80 | 1,600 | — | — |
| 2025-07-31 | $4.58 | $4.58 | 1,500 | — | — |
| 2025-07-30 | $4.57 | $4.57 | 4,700 | — | — |
| 2025-07-29 | $4.43 | $4.43 | 200 | — | — |
| 2025-07-28 | $4.63 | $4.63 | 800 | — | — |
| 2025-07-25 | $4.57 | $4.57 | 0 | — | — |
| 2025-07-24 | $4.57 | $4.57 | 1,200 | — | — |
| 2025-07-23 | $5.00 | $5.00 | 0 | — | — |
| 2025-07-22 | $5.00 | $5.00 | 700 | — | — |
| 2025-07-21 | $4.93 | $4.93 | 2,100 | — | — |
| 2025-07-18 | $4.91 | $4.91 | 0 | — | — |
| 2025-07-17 | $4.91 | $4.91 | 1,900 | — | — |
| 2025-07-16 | $4.80 | $4.80 | 700 | — | — |
| 2025-07-15 | $4.80 | $4.80 | 1,600 | — | — |
| 2025-07-14 | $4.93 | $4.93 | 6,200 | — | — |
| 2025-07-11 | $4.84 | $4.84 | 5,200 | — | — |
| 2025-07-10 | $4.68 | $4.68 | 6,600 | — | — |
| 2025-07-09 | $4.61 | $4.61 | 7,800 | — | — |
| 2025-07-08 | $4.36 | $4.36 | 4,200 | — | — |
| 2025-07-07 | $4.20 | $4.20 | 10,800 | — | — |
| 2025-07-03 | $4.24 | $4.24 | 4,300 | — | — |
| 2025-07-02 | $4.40 | $4.40 | 24,600 | — | — |
| 2025-07-01 | $4.47 | $4.47 | 122,600 | — | — |
| 2025-06-30 | $3.18 | $3.18 | 11,200 | — | — |
| 2025-06-27 | $3.12 | $3.12 | 6,500 | — | — |
| 2025-06-26 | $3.30 | $3.30 | 8,500 | — | — |
| 2025-06-25 | $3.07 | $3.07 | 4,800 | — | — |
| 2025-06-24 | $2.83 | $2.83 | 1,400 | — | — |
| 2025-06-23 | $2.90 | $2.90 | 2,200 | — | — |
| 2025-06-20 | $2.87 | $2.87 | 5,300 | — | — |
| 2025-06-18 | $2.81 | $2.81 | 1,200 | — | — |
| 2025-06-17 | $2.85 | $2.85 | 1,600 | — | — |
| 2025-06-16 | $2.75 | $2.75 | 4,800 | — | — |
| 2025-06-13 | $2.76 | $2.76 | 1,600 | — | — |
| 2025-06-12 | $2.80 | $2.80 | 0 | — | — |
| 2025-06-11 | $2.80 | $2.80 | 500 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 2,400 | — | — |
| 2025-06-09 | $2.78 | $2.78 | 900 | — | — |
| 2025-06-06 | $2.77 | $2.77 | 400 | — | — |
| 2025-06-05 | $2.75 | $2.75 | 700 | — | — |
| 2025-06-04 | $2.74 | $2.74 | 800 | — | — |
| 2025-06-03 | $2.78 | $2.78 | 3,000 | — | — |
| 2025-06-02 | $2.86 | $2.86 | 1,000 | — | — |
| 2025-05-30 | $2.86 | $2.86 | 1,100 | — | — |
| 2025-05-29 | $2.90 | $2.90 | 2,000 | — | — |
| 2025-05-28 | $2.88 | $2.88 | 300 | — | — |
| 2025-05-27 | $2.88 | $2.88 | 1,100 | — | — |
| 2025-05-23 | $2.88 | $2.88 | 500 | — | — |
| 2025-05-22 | $2.89 | $2.89 | 8,200 | — | — |
| 2025-05-21 | $2.85 | $2.85 | 3,400 | — | — |
| 2025-05-20 | $2.92 | $2.92 | 2,700 | — | — |
| 2025-05-19 | $2.98 | $2.98 | 5,800 | — | — |
| 2025-05-16 | $3.17 | $3.17 | 1,100 | — | — |
| 2025-05-15 | $3.09 | $3.09 | 1,400 | — | — |
| 2025-05-14 | $3.14 | $3.14 | 10,100 | — | — |
| 2025-05-13 | $3.35 | $3.35 | 7,200 | — | — |
| 2025-05-12 | $3.44 | $3.44 | 12,400 | — | — |
| 2025-05-09 | $3.36 | $3.36 | 4,800 | — | — |
| 2025-05-08 | $3.37 | $3.37 | 17,700 | — | — |
| 2025-05-07 | $3.00 | $3.00 | 1,600 | — | — |
| 2025-05-06 | $2.55 | $2.55 | 12,500 | — | — |
| 2025-05-05 | $2.72 | $2.72 | 10,500 | — | — |
| 2025-05-02 | $2.96 | $2.96 | 4,600 | — | — |
| 2025-05-01 | $2.95 | $2.95 | 1,100 | — | — |
| 2025-04-30 | $2.94 | $2.94 | 600 | — | — |
| 2025-04-29 | $2.94 | $2.94 | 4,300 | — | — |
| 2025-04-28 | $2.88 | $2.88 | 2,700 | — | — |
| 2025-04-25 | $3.08 | $3.08 | 2,700 | — | — |
| 2025-04-24 | $3.02 | $3.02 | 3,600 | — | — |
| 2025-04-23 | $3.02 | $3.02 | 700 | — | — |
| 2025-04-22 | $2.96 | $2.96 | 3,400 | — | — |
| 2025-04-21 | $2.96 | $2.96 | 3,000 | — | — |
| 2025-04-17 | $2.97 | $2.97 | 1,700 | — | — |
| 2025-04-16 | $3.06 | $3.06 | 1,200 | — | — |
| 2025-04-15 | $3.22 | $3.22 | 2,000 | — | — |
| 2025-04-14 | $3.06 | $3.06 | 900 | — | — |
| 2025-04-11 | $2.94 | $2.94 | 2,900 | — | — |
| 2025-04-10 | $3.36 | $3.36 | 6,800 | — | — |
| 2025-04-09 | $3.38 | $3.38 | 10,400 | — | — |
| 2025-04-08 | $3.58 | $3.58 | 4,000 | — | — |
| 2025-04-07 | $3.51 | $3.51 | 41,800 | — | — |
| 2025-04-04 | $3.80 | $3.80 | 4,000 | — | — |
| 2025-04-03 | $3.88 | $3.88 | 500 | — | — |
| 2025-04-02 | $3.88 | $3.88 | 500 | — | — |
| 2025-04-01 | $3.60 | $3.60 | 200 | — | — |
| 2025-03-31 | $3.62 | $3.62 | 7,800 | — | — |
| 2025-03-28 | $3.68 | $3.68 | 600 | — | — |
| 2025-03-27 | $3.76 | $3.76 | 0 | — | — |
| 2025-03-26 | $3.76 | $3.76 | 6,000 | — | — |
| 2025-03-25 | $3.56 | $3.56 | 5,200 | — | — |
| 2025-03-24 | $3.75 | $3.75 | 300 | — | — |
| 2025-03-21 | $3.79 | $3.79 | 200 | — | — |
| 2025-03-20 | $3.96 | $3.96 | 0 | — | — |
| 2025-03-19 | $3.96 | $3.96 | 1,200 | — | — |
| 2025-03-18 | $3.96 | $3.96 | 1,000 | — | — |
| 2025-03-17 | $3.95 | $3.95 | 600 | — | — |
| 2025-03-14 | $3.75 | $3.75 | 4,400 | — | — |
| 2025-03-13 | $3.65 | $3.65 | 1,000 | — | — |
| 2025-03-12 | $3.76 | $3.76 | 4,900 | — | — |
| 2025-03-11 | $3.76 | $3.76 | 8,400 | — | — |
| 2025-03-10 | $3.77 | $3.77 | 22,700 | — | — |
| 2025-03-07 | $3.83 | $3.83 | 19,100 | — | — |
| 2025-03-06 | $3.30 | $3.30 | 28,500 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 17,200 | — | — |
| 2025-03-04 | $2.38 | $2.38 | 32,600 | — | — |
| 2025-03-03 | $2.59 | $2.59 | 16,500 | — | — |
| 2025-02-28 | $3.25 | $3.25 | 15,000 | — | — |
| 2025-02-27 | $3.46 | $3.46 | 37,200 | — | — |
| 2025-02-26 | $3.70 | $3.70 | 5,700 | — | — |
| 2025-02-25 | $3.65 | $3.65 | 5,100 | — | — |
| 2025-02-24 | $3.65 | $3.65 | 800 | — | — |
| 2025-02-21 | $4.00 | $4.00 | 12,300 | — | — |
| 2025-02-20 | $4.08 | $4.08 | 16,200 | — | — |
| 2025-02-19 | $4.32 | $4.32 | 37,000 | — | — |
| 2025-02-18 | $3.65 | $3.65 | 50,100 | — | — |
| 2025-02-14 | $3.81 | $3.81 | 44,300 | — | — |
| 2025-02-13 | $3.75 | $3.75 | 30,300 | — | — |
| 2025-02-12 | $3.51 | $3.51 | 5,800 | — | — |
| 2025-02-11 | $3.75 | $3.75 | 17,100 | — | — |
| 2025-02-10 | $4.10 | $4.10 | 2,600 | — | — |
| 2025-02-07 | $4.20 | $4.20 | 10,400 | — | — |
| 2025-02-06 | $3.94 | $3.94 | 11,100 | — | — |
| 2025-02-05 | $4.15 | $4.15 | 7,500 | — | — |
| 2025-02-04 | $4.24 | $4.24 | 2,200 | — | — |
| 2025-02-03 | $4.49 | $4.49 | 5,500 | — | — |
| 2025-01-31 | $4.85 | $4.85 | 1,100 | — | — |
| 2025-01-30 | $4.52 | $4.52 | 1,000 | — | — |
| 2025-01-29 | $4.36 | $4.36 | 4,200 | — | — |
| 2025-01-28 | $4.43 | $4.43 | 2,400 | — | — |
| 2025-01-27 | $4.36 | $4.36 | 16,900 | — | — |
| 2025-01-24 | $4.64 | $4.64 | 3,900 | — | — |
| 2025-01-23 | $4.55 | $4.55 | 4,800 | — | — |
| 2025-01-22 | $4.49 | $4.49 | 16,800 | — | — |
| 2025-01-21 | $4.65 | $4.65 | 17,700 | — | — |
| 2025-01-17 | $4.50 | $4.50 | 51,400 | — | — |
| 2025-01-16 | $4.55 | $4.55 | 33,200 | — | — |
| 2025-01-15 | $4.58 | $4.58 | 4,100 | — | — |
| 2025-01-14 | $4.48 | $4.48 | 9,400 | — | — |
| 2025-01-13 | $4.55 | $4.55 | 1,400 | — | — |
| 2025-01-10 | $4.77 | $4.77 | 10,100 | — | — |
| 2025-01-08 | $4.65 | $4.65 | 6,300 | — | — |
| 2025-01-07 | $4.66 | $4.66 | 21,600 | — | — |
| 2025-01-06 | $4.98 | $4.98 | 10,600 | — | — |
| 2025-01-03 | $5.21 | $5.21 | 80,400 | — | — |
| 2025-01-02 | $5.55 | $5.55 | 11,700 | — | — |