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
- 2020-08-04 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 | $4.15 | $4.15 | 94,200 | — | — |
| 2025-12-30 | $4.14 | $4.14 | 248,600 | — | — |
| 2025-12-29 | $4.21 | $4.21 | 187,300 | — | — |
| 2025-12-26 | $4.32 | $4.32 | 75,600 | — | — |
| 2025-12-24 | $4.33 | $4.33 | 70,700 | — | — |
| 2025-12-23 | $4.33 | $4.33 | 184,200 | — | — |
| 2025-12-22 | $4.41 | $4.41 | 226,900 | — | — |
| 2025-12-19 | $4.35 | $4.35 | 653,700 | — | — |
| 2025-12-18 | $4.34 | $4.34 | 82,900 | — | — |
| 2025-12-17 | $4.30 | $4.30 | 147,100 | — | — |
| 2025-12-16 | $4.46 | $4.46 | 151,800 | — | — |
| 2025-12-15 | $4.30 | $4.30 | 117,000 | — | — |
| 2025-12-12 | $4.51 | $4.51 | 143,100 | — | — |
| 2025-12-11 | $4.57 | $4.57 | 144,500 | — | — |
| 2025-12-10 | $4.67 | $4.67 | 537,200 | — | — |
| 2025-12-09 | $4.20 | $4.20 | 241,200 | — | — |
| 2025-12-08 | $4.39 | $4.39 | 138,000 | — | — |
| 2025-12-05 | $4.40 | $4.40 | 242,800 | — | — |
| 2025-12-04 | $4.68 | $4.68 | 156,400 | — | — |
| 2025-12-03 | $4.86 | $4.86 | 259,800 | — | — |
| 2025-12-02 | $4.77 | $4.77 | 109,800 | — | — |
| 2025-12-01 | $4.99 | $4.99 | 242,800 | — | — |
| 2025-11-28 | $5.32 | $5.32 | 122,500 | — | — |
| 2025-11-26 | $5.24 | $5.24 | 361,600 | — | — |
| 2025-11-25 | $5.35 | $5.35 | 663,000 | — | — |
| 2025-11-24 | $4.84 | $4.84 | 383,800 | — | — |
| 2025-11-21 | $4.53 | $4.53 | 225,600 | — | — |
| 2025-11-20 | $4.43 | $4.43 | 464,100 | — | — |
| 2025-11-19 | $4.66 | $4.66 | 572,200 | — | — |
| 2025-11-18 | $4.23 | $4.23 | 442,000 | — | — |
| 2025-11-17 | $4.13 | $4.13 | 344,600 | — | — |
| 2025-11-14 | $3.94 | $3.94 | 200,200 | — | — |
| 2025-11-13 | $4.18 | $4.18 | 656,800 | — | — |
| 2025-11-12 | $4.42 | $4.42 | 553,200 | — | — |
| 2025-11-11 | $4.10 | $4.10 | 367,300 | — | — |
| 2025-11-10 | $3.78 | $3.78 | 153,400 | — | — |
| 2025-11-07 | $3.81 | $3.81 | 326,500 | — | — |
| 2025-11-06 | $3.81 | $3.81 | 306,100 | — | — |
| 2025-11-05 | $3.92 | $3.92 | 280,300 | — | — |
| 2025-11-04 | $3.74 | $3.74 | 186,800 | — | — |
| 2025-11-03 | $3.95 | $3.95 | 247,000 | — | — |
| 2025-10-31 | $3.90 | $3.90 | 138,900 | — | — |
| 2025-10-30 | $4.01 | $4.01 | 313,500 | — | — |
| 2025-10-29 | $3.61 | $3.61 | 247,200 | — | — |
| 2025-10-28 | $3.79 | $3.79 | 229,800 | — | — |
| 2025-10-27 | $3.95 | $3.95 | 392,300 | — | — |
| 2025-10-24 | $3.96 | $3.96 | 297,100 | — | — |
| 2025-10-23 | $3.80 | $3.80 | 238,000 | — | — |
| 2025-10-22 | $3.56 | $3.56 | 226,100 | — | — |
| 2025-10-21 | $3.89 | $3.89 | 262,900 | — | — |
| 2025-10-20 | $3.90 | $3.90 | 587,900 | — | — |
| 2025-10-17 | $3.32 | $3.32 | 333,800 | — | — |
| 2025-10-16 | $3.68 | $3.68 | 461,000 | — | — |
| 2025-10-15 | $3.66 | $3.66 | 507,500 | — | — |
| 2025-10-14 | $3.56 | $3.56 | 869,000 | — | — |
| 2025-10-13 | $3.19 | $3.19 | 250,900 | — | — |
| 2025-10-10 | $3.15 | $3.15 | 1,074,400 | — | — |
| 2025-10-09 | $2.87 | $2.87 | 182,900 | — | — |
| 2025-10-08 | $2.90 | $2.90 | 335,600 | — | — |
| 2025-10-07 | $2.73 | $2.73 | 147,000 | — | — |
| 2025-10-06 | $2.77 | $2.77 | 299,400 | — | — |
| 2025-10-03 | $2.71 | $2.71 | 315,300 | — | — |
| 2025-10-02 | $2.68 | $2.68 | 118,000 | — | — |
| 2025-10-01 | $2.55 | $2.55 | 168,500 | — | — |
| 2025-09-30 | $2.48 | $2.48 | 148,700 | — | — |
| 2025-09-29 | $2.46 | $2.46 | 197,900 | — | — |
| 2025-09-26 | $2.42 | $2.42 | 206,400 | — | — |
| 2025-09-25 | $2.43 | $2.43 | 235,900 | — | — |
| 2025-09-24 | $2.42 | $2.42 | 461,900 | — | — |
| 2025-09-23 | $2.35 | $2.35 | 232,800 | — | — |
| 2025-09-22 | $2.45 | $2.45 | 290,700 | — | — |
| 2025-09-19 | $2.44 | $2.44 | 551,800 | — | — |
| 2025-09-18 | $2.51 | $2.51 | 95,700 | — | — |
| 2025-09-17 | $2.46 | $2.46 | 152,000 | — | — |
| 2025-09-16 | $2.53 | $2.53 | 213,300 | — | — |
| 2025-09-15 | $2.60 | $2.60 | 224,900 | — | — |
| 2025-09-12 | $2.57 | $2.57 | 119,300 | — | — |
| 2025-09-11 | $2.62 | $2.62 | 140,000 | — | — |
| 2025-09-10 | $2.61 | $2.61 | 204,700 | — | — |
| 2025-09-09 | $2.71 | $2.71 | 150,600 | — | — |
| 2025-09-08 | $2.73 | $2.73 | 323,500 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 209,900 | — | — |
| 2025-09-04 | $2.74 | $2.74 | 179,300 | — | — |
| 2025-09-03 | $2.72 | $2.72 | 126,700 | — | — |
| 2025-09-02 | $2.74 | $2.74 | 119,200 | — | — |
| 2025-08-29 | $2.73 | $2.73 | 124,000 | — | — |
| 2025-08-28 | $2.71 | $2.71 | 264,200 | — | — |
| 2025-08-27 | $2.84 | $2.84 | 456,500 | — | — |
| 2025-08-26 | $3.00 | $3.00 | 948,500 | — | — |
| 2025-08-25 | $2.60 | $2.60 | 141,600 | — | — |
| 2025-08-22 | $2.55 | $2.55 | 188,900 | — | — |
| 2025-08-21 | $2.49 | $2.49 | 484,100 | — | — |
| 2025-08-20 | $2.43 | $2.43 | 303,500 | — | — |
| 2025-08-19 | $2.55 | $2.55 | 195,000 | — | — |
| 2025-08-18 | $2.63 | $2.63 | 348,600 | — | — |
| 2025-08-15 | $2.57 | $2.57 | 240,700 | — | — |
| 2025-08-14 | $2.66 | $2.66 | 323,200 | — | — |
| 2025-08-13 | $2.66 | $2.66 | 429,100 | — | — |
| 2025-08-12 | $2.72 | $2.72 | 526,600 | — | — |
| 2025-08-11 | $2.52 | $2.52 | 380,200 | — | — |
| 2025-08-08 | $2.71 | $2.71 | 795,900 | — | — |
| 2025-08-07 | $2.60 | $2.60 | 429,700 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 408,600 | — | — |
| 2025-08-05 | $2.67 | $2.67 | 853,900 | — | — |
| 2025-08-04 | $2.68 | $2.68 | 580,300 | — | — |
| 2025-08-01 | $2.44 | $2.44 | 1,721,900 | — | — |
| 2025-07-31 | $3.06 | $3.06 | 354,400 | — | — |
| 2025-07-30 | $3.12 | $3.12 | 105,800 | — | — |
| 2025-07-29 | $3.16 | $3.16 | 230,600 | — | — |
| 2025-07-28 | $3.40 | $3.40 | 132,100 | — | — |
| 2025-07-25 | $3.29 | $3.29 | 178,700 | — | — |
| 2025-07-24 | $3.22 | $3.22 | 81,800 | — | — |
| 2025-07-23 | $3.19 | $3.19 | 83,800 | — | — |
| 2025-07-22 | $3.20 | $3.20 | 60,800 | — | — |
| 2025-07-21 | $3.16 | $3.16 | 153,000 | — | — |
| 2025-07-18 | $3.09 | $3.09 | 85,800 | — | — |
| 2025-07-17 | $3.17 | $3.17 | 152,700 | — | — |
| 2025-07-16 | $3.15 | $3.15 | 160,400 | — | — |
| 2025-07-15 | $2.92 | $2.92 | 91,600 | — | — |
| 2025-07-14 | $3.03 | $3.03 | 135,000 | — | — |
| 2025-07-11 | $2.92 | $2.92 | 112,100 | — | — |
| 2025-07-10 | $3.00 | $3.00 | 123,700 | — | — |
| 2025-07-09 | $2.98 | $2.98 | 118,300 | — | — |
| 2025-07-08 | $2.93 | $2.93 | 190,800 | — | — |
| 2025-07-07 | $2.89 | $2.89 | 209,900 | — | — |
| 2025-07-03 | $2.89 | $2.89 | 87,500 | — | — |
| 2025-07-02 | $2.88 | $2.88 | 116,100 | — | — |
| 2025-07-01 | $2.77 | $2.77 | 277,400 | — | — |
| 2025-06-30 | $2.68 | $2.68 | 446,300 | — | — |
| 2025-06-27 | $2.78 | $2.78 | 3,189,000 | — | — |
| 2025-06-26 | $2.98 | $2.98 | 204,200 | — | — |
| 2025-06-25 | $3.09 | $3.09 | 200,000 | — | — |
| 2025-06-24 | $3.22 | $3.22 | 194,600 | — | — |
| 2025-06-23 | $3.10 | $3.10 | 202,400 | — | — |
| 2025-06-20 | $3.01 | $3.01 | 250,700 | — | — |
| 2025-06-18 | $2.99 | $2.99 | 669,000 | — | — |
| 2025-06-17 | $3.36 | $3.36 | 334,900 | — | — |
| 2025-06-16 | $3.38 | $3.38 | 200,900 | — | — |
| 2025-06-13 | $3.09 | $3.09 | 154,000 | — | — |
| 2025-06-12 | $3.16 | $3.16 | 113,400 | — | — |
| 2025-06-11 | $3.17 | $3.17 | 251,500 | — | — |
| 2025-06-10 | $3.34 | $3.34 | 231,900 | — | — |
| 2025-06-09 | $3.34 | $3.34 | 189,400 | — | — |
| 2025-06-06 | $3.31 | $3.31 | 290,000 | — | — |
| 2025-06-05 | $3.05 | $3.05 | 248,300 | — | — |
| 2025-06-04 | $3.26 | $3.26 | 425,000 | — | — |
| 2025-06-03 | $3.24 | $3.24 | 303,800 | — | — |
| 2025-06-02 | $3.16 | $3.16 | 314,700 | — | — |
| 2025-05-30 | $2.85 | $2.85 | 104,300 | — | — |
| 2025-05-29 | $2.83 | $2.83 | 212,600 | — | — |
| 2025-05-28 | $2.95 | $2.95 | 203,100 | — | — |
| 2025-05-27 | $2.82 | $2.82 | 174,800 | — | — |
| 2025-05-23 | $2.72 | $2.72 | 111,800 | — | — |
| 2025-05-22 | $2.73 | $2.73 | 78,500 | — | — |
| 2025-05-21 | $2.74 | $2.74 | 124,400 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 89,200 | — | — |
| 2025-05-19 | $2.92 | $2.92 | 105,500 | — | — |
| 2025-05-16 | $2.90 | $2.90 | 133,100 | — | — |
| 2025-05-15 | $2.89 | $2.89 | 154,700 | — | — |
| 2025-05-14 | $2.82 | $2.82 | 228,700 | — | — |
| 2025-05-13 | $2.94 | $2.94 | 262,800 | — | — |
| 2025-05-12 | $2.65 | $2.65 | 176,200 | — | — |
| 2025-05-09 | $2.65 | $2.65 | 175,000 | — | — |
| 2025-05-08 | $2.87 | $2.87 | 463,100 | — | — |
| 2025-05-07 | $2.46 | $2.46 | 228,600 | — | — |
| 2025-05-06 | $2.42 | $2.42 | 262,200 | — | — |
| 2025-05-05 | $2.56 | $2.56 | 324,700 | — | — |
| 2025-05-02 | $2.74 | $2.74 | 247,600 | — | — |
| 2025-05-01 | $2.75 | $2.75 | 404,500 | — | — |
| 2025-04-30 | $2.97 | $2.97 | 796,800 | — | — |
| 2025-04-29 | $2.53 | $2.53 | 412,800 | — | — |
| 2025-04-28 | $2.61 | $2.61 | 271,900 | — | — |
| 2025-04-25 | $2.78 | $2.78 | 292,300 | — | — |
| 2025-04-24 | $2.58 | $2.58 | 308,300 | — | — |
| 2025-04-23 | $2.85 | $2.85 | 646,100 | — | — |
| 2025-04-22 | $2.86 | $2.86 | 14,156,400 | — | — |
| 2025-04-21 | $2.84 | $2.84 | 56,400 | — | — |
| 2025-04-17 | $2.85 | $2.85 | 41,100 | — | — |
| 2025-04-16 | $2.86 | $2.86 | 41,100 | — | — |
| 2025-04-15 | $2.82 | $2.82 | 33,200 | — | — |
| 2025-04-14 | $2.80 | $2.80 | 41,400 | — | — |
| 2025-04-11 | $2.98 | $2.98 | 73,700 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 40,200 | — | — |
| 2025-04-09 | $2.93 | $2.93 | 107,400 | — | — |
| 2025-04-08 | $2.79 | $2.79 | 87,800 | — | — |
| 2025-04-07 | $2.83 | $2.83 | 40,900 | — | — |
| 2025-04-04 | $2.76 | $2.76 | 108,100 | — | — |
| 2025-04-03 | $3.11 | $3.11 | 64,900 | — | — |
| 2025-04-02 | $3.52 | $3.52 | 119,900 | — | — |
| 2025-04-01 | $3.24 | $3.24 | 188,300 | — | — |
| 2025-03-31 | $4.28 | $4.28 | 49,600 | — | — |
| 2025-03-28 | $4.40 | $4.40 | 35,900 | — | — |
| 2025-03-27 | $4.60 | $4.60 | 28,600 | — | — |
| 2025-03-26 | $4.38 | $4.38 | 46,000 | — | — |
| 2025-03-25 | $4.44 | $4.44 | 88,500 | — | — |
| 2025-03-24 | $4.57 | $4.57 | 27,900 | — | — |
| 2025-03-21 | $4.51 | $4.51 | 99,800 | — | — |
| 2025-03-20 | $4.35 | $4.35 | 42,400 | — | — |
| 2025-03-19 | $4.43 | $4.43 | 38,700 | — | — |
| 2025-03-18 | $4.05 | $4.05 | 28,200 | — | — |
| 2025-03-17 | $4.12 | $4.12 | 42,900 | — | — |
| 2025-03-14 | $4.08 | $4.08 | 43,600 | — | — |
| 2025-03-13 | $3.84 | $3.84 | 60,900 | — | — |
| 2025-03-12 | $4.02 | $4.02 | 35,100 | — | — |
| 2025-03-11 | $4.00 | $4.00 | 68,700 | — | — |
| 2025-03-10 | $3.97 | $3.97 | 52,000 | — | — |
| 2025-03-07 | $4.23 | $4.23 | 38,800 | — | — |
| 2025-03-06 | $4.09 | $4.09 | 54,800 | — | — |
| 2025-03-05 | $4.31 | $4.31 | 65,500 | — | — |
| 2025-03-04 | $4.21 | $4.21 | 95,000 | — | — |
| 2025-03-03 | $4.10 | $4.10 | 91,700 | — | — |
| 2025-02-28 | $4.69 | $4.69 | 49,900 | — | — |
| 2025-02-27 | $4.55 | $4.55 | 31,200 | — | — |
| 2025-02-26 | $4.81 | $4.81 | 64,100 | — | — |
| 2025-02-25 | $4.62 | $4.62 | 54,400 | — | — |
| 2025-02-24 | $4.78 | $4.78 | 56,100 | — | — |
| 2025-02-21 | $4.72 | $4.72 | 71,500 | — | — |
| 2025-02-20 | $5.20 | $5.20 | 49,800 | — | — |
| 2025-02-19 | $5.70 | $5.70 | 34,200 | — | — |
| 2025-02-18 | $5.89 | $5.89 | 29,500 | — | — |
| 2025-02-14 | $5.67 | $5.67 | 28,300 | — | — |
| 2025-02-13 | $5.60 | $5.60 | 35,700 | — | — |
| 2025-02-12 | $5.33 | $5.33 | 54,600 | — | — |
| 2025-02-11 | $5.38 | $5.38 | 41,200 | — | — |
| 2025-02-10 | $5.58 | $5.58 | 43,500 | — | — |
| 2025-02-07 | $5.49 | $5.49 | 29,600 | — | — |
| 2025-02-06 | $5.63 | $5.63 | 28,200 | — | — |
| 2025-02-05 | $5.98 | $5.98 | 100,500 | — | — |
| 2025-02-04 | $5.85 | $5.85 | 51,100 | — | — |
| 2025-02-03 | $5.58 | $5.58 | 83,600 | — | — |
| 2025-01-31 | $5.24 | $5.24 | 51,900 | — | — |
| 2025-01-30 | $5.59 | $5.59 | 41,900 | — | — |
| 2025-01-29 | $5.43 | $5.43 | 31,400 | — | — |
| 2025-01-28 | $5.32 | $5.32 | 47,000 | — | — |
| 2025-01-27 | $5.59 | $5.59 | 102,800 | — | — |
| 2025-01-24 | $5.33 | $5.33 | 48,900 | — | — |
| 2025-01-23 | $5.51 | $5.51 | 63,400 | — | — |
| 2025-01-22 | $5.16 | $5.16 | 61,700 | — | — |
| 2025-01-21 | $5.17 | $5.17 | 112,100 | — | — |
| 2025-01-17 | $5.28 | $5.28 | 58,600 | — | — |
| 2025-01-16 | $5.44 | $5.44 | 56,400 | — | — |
| 2025-01-15 | $5.52 | $5.52 | 48,700 | — | — |
| 2025-01-14 | $5.27 | $5.27 | 68,600 | — | — |
| 2025-01-13 | $5.13 | $5.13 | 80,400 | — | — |
| 2025-01-10 | $5.47 | $5.47 | 169,700 | — | — |
| 2025-01-08 | $5.37 | $5.37 | 85,800 | — | — |
| 2025-01-07 | $5.62 | $5.62 | 113,200 | — | — |
| 2025-01-06 | $5.66 | $5.66 | 131,900 | — | — |
| 2025-01-03 | $5.79 | $5.79 | 272,000 | — | — |
| 2025-01-02 | $5.38 | $5.38 | 1,717,800 | — | — |