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
- 2020-05-20 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 | $3.04 | $3.04 | 455,000 | — | — |
| 2025-12-30 | $3.05 | $3.05 | 182,000 | — | — |
| 2025-12-29 | $3.03 | $3.03 | 105,800 | — | — |
| 2025-12-26 | $2.97 | $2.97 | 249,800 | — | — |
| 2025-12-24 | $3.16 | $3.16 | 141,800 | — | — |
| 2025-12-23 | $3.23 | $3.23 | 222,400 | — | — |
| 2025-12-22 | $3.36 | $3.36 | 149,800 | — | — |
| 2025-12-19 | $3.25 | $3.25 | 263,600 | — | — |
| 2025-12-18 | $3.48 | $3.48 | 127,800 | — | — |
| 2025-12-17 | $3.45 | $3.45 | 141,400 | — | — |
| 2025-12-16 | $3.47 | $3.47 | 222,200 | — | — |
| 2025-12-15 | $3.60 | $3.60 | 281,800 | — | — |
| 2025-12-12 | $3.68 | $3.68 | 178,600 | — | — |
| 2025-12-11 | $3.81 | $3.81 | 181,000 | — | — |
| 2025-12-10 | $3.78 | $3.78 | 151,900 | — | — |
| 2025-12-09 | $3.75 | $3.75 | 210,100 | — | — |
| 2025-12-08 | $3.48 | $3.48 | 271,400 | — | — |
| 2025-12-05 | $3.72 | $3.72 | 394,700 | — | — |
| 2025-12-04 | $3.87 | $3.87 | 187,500 | — | — |
| 2025-12-03 | $4.15 | $4.15 | 172,300 | — | — |
| 2025-12-02 | $3.85 | $3.85 | 129,800 | — | — |
| 2025-12-01 | $3.87 | $3.87 | 111,600 | — | — |
| 2025-11-28 | $4.06 | $4.06 | 88,100 | — | — |
| 2025-11-26 | $3.97 | $3.97 | 252,900 | — | — |
| 2025-11-25 | $3.64 | $3.64 | 324,700 | — | — |
| 2025-11-24 | $3.90 | $3.90 | 309,600 | — | — |
| 2025-11-21 | $4.31 | $4.31 | 209,500 | — | — |
| 2025-11-20 | $4.49 | $4.49 | 277,600 | — | — |
| 2025-11-19 | $5.16 | $5.16 | 287,400 | — | — |
| 2025-11-18 | $4.88 | $4.88 | 215,900 | — | — |
| 2025-11-17 | $5.05 | $5.05 | 263,000 | — | — |
| 2025-11-14 | $4.85 | $4.85 | 433,700 | — | — |
| 2025-11-13 | $5.01 | $5.01 | 382,400 | — | — |
| 2025-11-12 | $4.89 | $4.89 | 282,600 | — | — |
| 2025-11-11 | $4.79 | $4.79 | 649,800 | — | — |
| 2025-11-10 | $4.20 | $4.20 | 246,600 | — | — |
| 2025-11-07 | $4.24 | $4.24 | 304,000 | — | — |
| 2025-11-06 | $4.03 | $4.03 | 389,300 | — | — |
| 2025-11-05 | $4.16 | $4.16 | 287,300 | — | — |
| 2025-11-04 | $3.98 | $3.98 | 464,500 | — | — |
| 2025-11-03 | $4.54 | $4.54 | 789,500 | — | — |
| 2025-10-31 | $4.40 | $4.40 | 345,300 | — | — |
| 2025-10-30 | $4.03 | $4.03 | 188,500 | — | — |
| 2025-10-29 | $4.14 | $4.14 | 594,200 | — | — |
| 2025-10-28 | $4.19 | $4.19 | 236,000 | — | — |
| 2025-10-27 | $4.04 | $4.04 | 184,300 | — | — |
| 2025-10-24 | $4.19 | $4.19 | 246,900 | — | — |
| 2025-10-23 | $4.19 | $4.19 | 691,700 | — | — |
| 2025-10-22 | $4.00 | $4.00 | 485,400 | — | — |
| 2025-10-21 | $4.14 | $4.14 | 253,100 | — | — |
| 2025-10-20 | $4.25 | $4.25 | 218,100 | — | — |
| 2025-10-17 | $4.33 | $4.33 | 207,000 | — | — |
| 2025-10-16 | $4.31 | $4.31 | 462,000 | — | — |
| 2025-10-15 | $4.99 | $4.99 | 389,000 | — | — |
| 2025-10-14 | $5.51 | $5.51 | 384,300 | — | — |
| 2025-10-13 | $5.37 | $5.37 | 296,000 | — | — |
| 2025-10-10 | $5.43 | $5.43 | 387,300 | — | — |
| 2025-10-09 | $6.06 | $6.06 | 458,400 | — | — |
| 2025-10-08 | $5.89 | $5.89 | 557,200 | — | — |
| 2025-10-07 | $5.72 | $5.72 | 719,500 | — | — |
| 2025-10-06 | $5.22 | $5.22 | 371,300 | — | — |
| 2025-10-03 | $4.87 | $4.87 | 147,300 | — | — |
| 2025-10-02 | $4.86 | $4.86 | 246,100 | — | — |
| 2025-10-01 | $4.83 | $4.83 | 361,900 | — | — |
| 2025-09-30 | $4.46 | $4.46 | 326,200 | — | — |
| 2025-09-29 | $4.55 | $4.55 | 149,000 | — | — |
| 2025-09-26 | $4.51 | $4.51 | 182,600 | — | — |
| 2025-09-25 | $4.98 | $4.98 | 269,200 | — | — |
| 2025-09-24 | $5.55 | $5.55 | 239,100 | — | — |
| 2025-09-23 | $5.47 | $5.47 | 230,400 | — | — |
| 2025-09-22 | $5.46 | $5.46 | 343,200 | — | — |
| 2025-09-19 | $5.71 | $5.71 | 672,500 | — | — |
| 2025-09-18 | $5.21 | $5.21 | 757,500 | — | — |
| 2025-09-17 | $4.98 | $4.98 | 208,700 | — | — |
| 2025-09-16 | $5.03 | $5.03 | 288,300 | — | — |
| 2025-09-15 | $5.20 | $5.20 | 568,700 | — | — |
| 2025-09-12 | $4.87 | $4.87 | 313,500 | — | — |
| 2025-09-11 | $4.92 | $4.92 | 687,800 | — | — |
| 2025-09-10 | $4.51 | $4.51 | 599,800 | — | — |
| 2025-09-09 | $4.18 | $4.18 | 334,500 | — | — |
| 2025-09-08 | $3.88 | $3.88 | 269,500 | — | — |
| 2025-09-05 | $3.77 | $3.77 | 140,400 | — | — |
| 2025-09-04 | $3.50 | $3.50 | 135,300 | — | — |
| 2025-09-03 | $3.56 | $3.56 | 114,600 | — | — |
| 2025-09-02 | $3.52 | $3.52 | 246,300 | — | — |
| 2025-08-29 | $3.59 | $3.59 | 93,300 | — | — |
| 2025-08-28 | $3.57 | $3.57 | 104,300 | — | — |
| 2025-08-27 | $3.50 | $3.50 | 161,300 | — | — |
| 2025-08-26 | $3.77 | $3.77 | 139,200 | — | — |
| 2025-08-25 | $3.62 | $3.62 | 147,900 | — | — |
| 2025-08-22 | $3.84 | $3.84 | 90,800 | — | — |
| 2025-08-21 | $3.60 | $3.60 | 116,800 | — | — |
| 2025-08-20 | $3.71 | $3.71 | 215,800 | — | — |
| 2025-08-19 | $3.93 | $3.93 | 83,700 | — | — |
| 2025-08-18 | $3.93 | $3.93 | 234,800 | — | — |
| 2025-08-15 | $4.22 | $4.22 | 419,200 | — | — |
| 2025-08-14 | $3.64 | $3.64 | 307,100 | — | — |
| 2025-08-13 | $4.09 | $4.09 | 268,800 | — | — |
| 2025-08-12 | $4.72 | $4.72 | 145,000 | — | — |
| 2025-08-11 | $4.85 | $4.85 | 174,500 | — | — |
| 2025-08-08 | $4.92 | $4.92 | 128,000 | — | — |
| 2025-08-07 | $5.28 | $5.28 | 168,700 | — | — |
| 2025-08-06 | $5.05 | $5.05 | 150,300 | — | — |
| 2025-08-05 | $5.07 | $5.07 | 123,000 | — | — |
| 2025-08-04 | $4.86 | $4.86 | 280,900 | — | — |
| 2025-08-01 | $5.01 | $5.01 | 123,000 | — | — |
| 2025-07-31 | $4.74 | $4.74 | 104,400 | — | — |
| 2025-07-30 | $4.84 | $4.84 | 142,200 | — | — |
| 2025-07-29 | $5.06 | $5.06 | 458,300 | — | — |
| 2025-07-28 | $5.01 | $5.01 | 225,800 | — | — |
| 2025-07-25 | $4.77 | $4.77 | 521,200 | — | — |
| 2025-07-24 | $5.24 | $5.24 | 697,200 | — | — |
| 2025-07-23 | $4.96 | $4.96 | 1,117,900 | — | — |
| 2025-07-22 | $4.87 | $4.87 | 390,000 | — | — |
| 2025-07-21 | $4.47 | $4.47 | 103,500 | — | — |
| 2025-07-18 | $4.56 | $4.56 | 260,500 | — | — |
| 2025-07-17 | $4.38 | $4.38 | 263,400 | — | — |
| 2025-07-16 | $4.56 | $4.56 | 369,700 | — | — |
| 2025-07-15 | $4.56 | $4.56 | 179,400 | — | — |
| 2025-07-14 | $4.55 | $4.55 | 179,300 | — | — |
| 2025-07-11 | $4.54 | $4.54 | 441,100 | — | — |
| 2025-07-10 | $4.55 | $4.55 | 384,800 | — | — |
| 2025-07-09 | $4.10 | $4.10 | 265,500 | — | — |
| 2025-07-08 | $3.65 | $3.65 | 214,600 | — | — |
| 2025-07-07 | $3.44 | $3.44 | 225,400 | — | — |
| 2025-07-03 | $3.29 | $3.29 | 85,900 | — | — |
| 2025-07-02 | $3.21 | $3.21 | 179,600 | — | — |
| 2025-07-01 | $3.37 | $3.37 | 100,200 | — | — |
| 2025-06-30 | $3.30 | $3.30 | 100,200 | — | — |
| 2025-06-27 | $3.50 | $3.50 | 144,000 | — | — |
| 2025-06-26 | $3.53 | $3.53 | 153,400 | — | — |
| 2025-06-25 | $3.37 | $3.37 | 263,400 | — | — |
| 2025-06-24 | $3.00 | $3.00 | 88,700 | — | — |
| 2025-06-23 | $2.92 | $2.92 | 265,100 | — | — |
| 2025-06-20 | $3.09 | $3.09 | 245,200 | — | — |
| 2025-06-18 | $2.84 | $2.84 | 122,500 | — | — |
| 2025-06-17 | $2.85 | $2.85 | 299,900 | — | — |
| 2025-06-16 | $2.94 | $2.94 | 62,000 | — | — |
| 2025-06-13 | $2.91 | $2.91 | 127,800 | — | — |
| 2025-06-12 | $2.95 | $2.95 | 56,000 | — | — |
| 2025-06-11 | $2.88 | $2.88 | 40,100 | — | — |
| 2025-06-10 | $3.00 | $3.00 | 229,600 | — | — |
| 2025-06-09 | $2.92 | $2.92 | 94,200 | — | — |
| 2025-06-06 | $3.06 | $3.06 | 163,500 | — | — |
| 2025-06-05 | $2.84 | $2.84 | 102,700 | — | — |
| 2025-06-04 | $3.09 | $3.09 | 166,600 | — | — |
| 2025-06-03 | $3.30 | $3.30 | 62,000 | — | — |
| 2025-06-02 | $3.24 | $3.24 | 81,300 | — | — |
| 2025-05-30 | $3.35 | $3.35 | 97,000 | — | — |
| 2025-05-29 | $3.45 | $3.45 | 205,800 | — | — |
| 2025-05-28 | $3.52 | $3.52 | 318,600 | — | — |
| 2025-05-27 | $3.37 | $3.37 | 292,000 | — | — |
| 2025-05-23 | $3.49 | $3.49 | 352,400 | — | — |
| 2025-05-22 | $2.87 | $2.87 | 94,500 | — | — |
| 2025-05-21 | $2.85 | $2.85 | 102,400 | — | — |
| 2025-05-20 | $3.06 | $3.06 | 118,900 | — | — |
| 2025-05-19 | $3.10 | $3.10 | 75,100 | — | — |
| 2025-05-16 | $3.26 | $3.26 | 143,600 | — | — |
| 2025-05-15 | $3.21 | $3.21 | 164,300 | — | — |
| 2025-05-14 | $3.23 | $3.23 | 156,200 | — | — |
| 2025-05-13 | $3.31 | $3.31 | 252,600 | — | — |
| 2025-05-12 | $3.10 | $3.10 | 190,100 | — | — |
| 2025-05-09 | $3.35 | $3.35 | 127,900 | — | — |
| 2025-05-08 | $3.37 | $3.37 | 177,000 | — | — |
| 2025-05-07 | $3.19 | $3.19 | 260,000 | — | — |
| 2025-05-06 | $3.36 | $3.36 | 216,300 | — | — |
| 2025-05-05 | $3.34 | $3.34 | 162,400 | — | — |
| 2025-05-02 | $3.42 | $3.42 | 458,600 | — | — |
| 2025-05-01 | $3.56 | $3.56 | 448,600 | — | — |
| 2025-04-30 | $3.34 | $3.34 | 587,700 | — | — |
| 2025-04-29 | $3.12 | $3.12 | 368,300 | — | — |
| 2025-04-28 | $2.69 | $2.69 | 190,900 | — | — |
| 2025-04-25 | $2.69 | $2.69 | 798,000 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 86,700 | — | — |
| 2025-04-23 | $2.19 | $2.19 | 110,000 | — | — |
| 2025-04-22 | $2.06 | $2.06 | 102,500 | — | — |
| 2025-04-21 | $1.93 | $1.93 | 80,800 | — | — |
| 2025-04-17 | $2.12 | $2.12 | 60,200 | — | — |
| 2025-04-16 | $2.08 | $2.08 | 75,800 | — | — |
| 2025-04-15 | $2.14 | $2.14 | 94,200 | — | — |
| 2025-04-14 | $2.17 | $2.17 | 80,000 | — | — |
| 2025-04-11 | $2.16 | $2.16 | 118,900 | — | — |
| 2025-04-10 | $2.09 | $2.09 | 205,000 | — | — |
| 2025-04-09 | $2.13 | $2.13 | 243,800 | — | — |
| 2025-04-08 | $1.86 | $1.86 | 102,900 | — | — |
| 2025-04-07 | $1.99 | $1.99 | 126,700 | — | — |
| 2025-04-04 | $2.06 | $2.06 | 230,500 | — | — |
| 2025-04-03 | $2.02 | $2.02 | 202,800 | — | — |
| 2025-04-02 | $2.13 | $2.13 | 155,700 | — | — |
| 2025-04-01 | $2.26 | $2.26 | 128,400 | — | — |
| 2025-03-31 | $2.17 | $2.17 | 156,900 | — | — |
| 2025-03-28 | $2.33 | $2.33 | 121,300 | — | — |
| 2025-03-27 | $2.44 | $2.44 | 416,600 | — | — |
| 2025-03-26 | $2.33 | $2.33 | 73,800 | — | — |
| 2025-03-25 | $2.49 | $2.49 | 109,300 | — | — |
| 2025-03-24 | $2.68 | $2.68 | 98,300 | — | — |
| 2025-03-21 | $2.63 | $2.63 | 131,400 | — | — |
| 2025-03-20 | $2.54 | $2.54 | 134,900 | — | — |
| 2025-03-19 | $2.52 | $2.52 | 97,600 | — | — |
| 2025-03-18 | $2.60 | $2.60 | 639,400 | — | — |
| 2025-03-17 | $2.68 | $2.68 | 474,500 | — | — |
| 2025-03-14 | $2.39 | $2.39 | 175,100 | — | — |
| 2025-03-13 | $2.38 | $2.38 | 236,400 | — | — |
| 2025-03-12 | $2.62 | $2.62 | 302,800 | — | — |
| 2025-03-11 | $2.65 | $2.65 | 181,600 | — | — |
| 2025-03-10 | $2.77 | $2.77 | 161,900 | — | — |
| 2025-03-07 | $2.92 | $2.92 | 146,600 | — | — |
| 2025-03-06 | $3.13 | $3.13 | 271,300 | — | — |
| 2025-03-05 | $3.12 | $3.12 | 243,600 | — | — |
| 2025-03-04 | $2.80 | $2.80 | 693,900 | — | — |
| 2025-03-03 | $3.10 | $3.10 | 362,500 | — | — |
| 2025-02-28 | $3.69 | $3.69 | 739,300 | — | — |
| 2025-02-27 | $2.99 | $2.99 | 383,000 | — | — |
| 2025-02-26 | $3.04 | $3.04 | 230,300 | — | — |
| 2025-02-25 | $3.35 | $3.35 | 489,800 | — | — |
| 2025-02-24 | $3.26 | $3.26 | 275,000 | — | — |
| 2025-02-21 | $3.21 | $3.21 | 459,000 | — | — |
| 2025-02-20 | $3.33 | $3.33 | 257,700 | — | — |
| 2025-02-19 | $3.55 | $3.55 | 406,900 | — | — |
| 2025-02-18 | $3.35 | $3.35 | 172,500 | — | — |
| 2025-02-14 | $3.33 | $3.33 | 424,800 | — | — |
| 2025-02-13 | $3.05 | $3.05 | 202,800 | — | — |
| 2025-02-12 | $3.01 | $3.01 | 249,200 | — | — |
| 2025-02-11 | $3.10 | $3.10 | 440,700 | — | — |
| 2025-02-10 | $3.03 | $3.03 | 242,000 | — | — |
| 2025-02-07 | $3.26 | $3.26 | 285,000 | — | — |
| 2025-02-06 | $3.28 | $3.28 | 228,900 | — | — |
| 2025-02-05 | $3.27 | $3.27 | 110,800 | — | — |
| 2025-02-04 | $3.27 | $3.27 | 176,300 | — | — |
| 2025-02-03 | $3.44 | $3.44 | 231,300 | — | — |
| 2025-01-31 | $3.62 | $3.62 | 354,000 | — | — |
| 2025-01-30 | $3.48 | $3.48 | 296,400 | — | — |
| 2025-01-29 | $3.34 | $3.34 | 300,000 | — | — |
| 2025-01-28 | $3.42 | $3.42 | 193,400 | — | — |
| 2025-01-27 | $3.26 | $3.26 | 331,200 | — | — |
| 2025-01-24 | $3.67 | $3.67 | 207,700 | — | — |
| 2025-01-23 | $3.68 | $3.68 | 215,600 | — | — |
| 2025-01-22 | $3.85 | $3.85 | 135,700 | — | — |
| 2025-01-21 | $3.79 | $3.79 | 414,300 | — | — |
| 2025-01-17 | $4.17 | $4.17 | 259,800 | — | — |
| 2025-01-16 | $4.46 | $4.46 | 236,800 | — | — |
| 2025-01-15 | $4.40 | $4.40 | 204,800 | — | — |
| 2025-01-14 | $4.21 | $4.21 | 820,400 | — | — |
| 2025-01-13 | $4.10 | $4.10 | 252,400 | — | — |
| 2025-01-10 | $4.56 | $4.56 | 344,700 | — | — |
| 2025-01-08 | $4.78 | $4.78 | 260,400 | — | — |
| 2025-01-07 | $4.58 | $4.58 | 446,900 | — | — |
| 2025-01-06 | $5.69 | $5.69 | 399,900 | — | — |
| 2025-01-03 | $5.68 | $5.68 | 376,400 | — | — |
| 2025-01-02 | $5.32 | $5.32 | 226,400 | — | — |