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
- 2021-01-08 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 | $3.30 | $3.30 | 17,300 | — | — |
| 2025-12-30 | $3.22 | $3.22 | 3,800 | — | — |
| 2025-12-29 | $3.28 | $3.28 | 16,300 | — | — |
| 2025-12-26 | $3.41 | $3.41 | 16,600 | — | — |
| 2025-12-24 | $3.26 | $3.26 | 4,800 | — | — |
| 2025-12-23 | $3.29 | $3.29 | 30,200 | — | — |
| 2025-12-22 | $3.44 | $3.44 | 36,900 | — | — |
| 2025-12-19 | $3.36 | $3.36 | 7,200 | — | — |
| 2025-12-18 | $3.30 | $3.30 | 18,800 | — | — |
| 2025-12-17 | $3.22 | $3.22 | 12,700 | — | — |
| 2025-12-16 | $3.10 | $3.10 | 599,100 | — | — |
| 2025-12-15 | $3.06 | $3.06 | 27,900 | — | — |
| 2025-12-12 | $3.03 | $3.03 | 3,700 | — | — |
| 2025-12-11 | $3.10 | $3.10 | 353,200 | — | — |
| 2025-12-10 | $3.35 | $3.35 | 1,600 | — | — |
| 2025-12-09 | $3.41 | $3.41 | 33,600 | — | — |
| 2025-12-08 | $3.40 | $3.40 | 1,100 | — | — |
| 2025-12-05 | $3.39 | $3.39 | 600 | — | — |
| 2025-12-04 | $3.41 | $3.41 | 1,800 | — | — |
| 2025-12-03 | $3.42 | $3.42 | 8,600 | — | — |
| 2025-12-02 | $3.41 | $3.41 | 7,700 | — | — |
| 2025-12-01 | $3.53 | $3.53 | 28,700 | — | — |
| 2025-11-28 | $3.46 | $3.46 | 4,800 | — | — |
| 2025-11-26 | $3.16 | $3.16 | 2,700 | — | — |
| 2025-11-25 | $3.17 | $3.17 | 4,100 | — | — |
| 2025-11-24 | $2.97 | $2.97 | 600 | — | — |
| 2025-11-21 | $3.09 | $3.09 | 56,000 | — | — |
| 2025-11-20 | $3.13 | $3.13 | 3,600 | — | — |
| 2025-11-19 | $3.23 | $3.23 | 600 | — | — |
| 2025-11-18 | $3.35 | $3.35 | 4,700 | — | — |
| 2025-11-17 | $3.58 | $3.58 | 24,100 | — | — |
| 2025-11-14 | $3.40 | $3.40 | 4,500 | — | — |
| 2025-11-13 | $3.30 | $3.30 | 2,700 | — | — |
| 2025-11-12 | $3.32 | $3.32 | 25,200 | — | — |
| 2025-11-11 | $3.40 | $3.40 | 5,900 | — | — |
| 2025-11-10 | $3.34 | $3.34 | 109,200 | — | — |
| 2025-11-07 | $3.38 | $3.38 | 16,200 | — | — |
| 2025-11-06 | $3.17 | $3.17 | 7,500 | — | — |
| 2025-11-05 | $3.23 | $3.23 | 31,900 | — | — |
| 2025-11-04 | $2.83 | $2.83 | 15,500 | — | — |
| 2025-11-03 | $2.81 | $2.81 | 96,400 | — | — |
| 2025-10-31 | $3.20 | $3.20 | 13,700 | — | — |
| 2025-10-30 | $3.30 | $3.30 | 15,900 | — | — |
| 2025-10-29 | $3.45 | $3.45 | 4,200 | — | — |
| 2025-10-28 | $3.46 | $3.46 | 12,200 | — | — |
| 2025-10-27 | $3.53 | $3.53 | 3,900 | — | — |
| 2025-10-24 | $3.50 | $3.50 | 25,400 | — | — |
| 2025-10-23 | $3.57 | $3.57 | 10,800 | — | — |
| 2025-10-22 | $3.60 | $3.60 | 36,400 | — | — |
| 2025-10-21 | $3.45 | $3.45 | 53,300 | — | — |
| 2025-10-20 | $3.71 | $3.71 | 10,400 | — | — |
| 2025-10-17 | $3.63 | $3.63 | 10,700 | — | — |
| 2025-10-16 | $3.63 | $3.63 | 35,300 | — | — |
| 2025-10-15 | $3.64 | $3.64 | 86,300 | — | — |
| 2025-10-14 | $3.58 | $3.58 | 128,800 | — | — |
| 2025-10-13 | $3.99 | $3.99 | 38,900 | — | — |
| 2025-10-10 | $4.02 | $4.02 | 20,100 | — | — |
| 2025-10-09 | $4.30 | $4.30 | 11,600 | — | — |
| 2025-10-08 | $4.35 | $4.35 | 7,400 | — | — |
| 2025-10-07 | $4.35 | $4.35 | 13,100 | — | — |
| 2025-10-06 | $4.44 | $4.44 | 13,500 | — | — |
| 2025-10-03 | $4.52 | $4.52 | 44,400 | — | — |
| 2025-10-02 | $4.39 | $4.39 | 2,700 | — | — |
| 2025-10-01 | $4.50 | $4.50 | 2,400 | — | — |
| 2025-09-30 | $4.50 | $4.50 | 9,500 | — | — |
| 2025-09-29 | $4.36 | $4.36 | 3,000 | — | — |
| 2025-09-26 | $4.41 | $4.41 | 5,500 | — | — |
| 2025-09-25 | $4.55 | $4.55 | 35,900 | — | — |
| 2025-09-24 | $4.30 | $4.30 | 3,600 | — | — |
| 2025-09-23 | $4.16 | $4.16 | 21,400 | — | — |
| 2025-09-22 | $4.00 | $4.00 | 9,800 | — | — |
| 2025-09-19 | $3.95 | $3.95 | 7,500 | — | — |
| 2025-09-18 | $3.81 | $3.81 | 900 | — | — |
| 2025-09-17 | $3.97 | $3.97 | 3,000 | — | — |
| 2025-09-16 | $3.95 | $3.95 | 5,700 | — | — |
| 2025-09-15 | $3.98 | $3.98 | 6,200 | — | — |
| 2025-09-12 | $3.99 | $3.99 | 10,200 | — | — |
| 2025-09-11 | $3.99 | $3.99 | 2,800 | — | — |
| 2025-09-10 | $3.98 | $3.98 | 0 | — | — |
| 2025-09-09 | $3.98 | $3.98 | 2,200 | — | — |
| 2025-09-08 | $4.03 | $4.03 | 1,200 | — | — |
| 2025-09-05 | $3.78 | $3.78 | 1,400 | — | — |
| 2025-09-04 | $3.79 | $3.79 | 0 | — | — |
| 2025-09-03 | $3.79 | $3.79 | 5,400 | — | — |
| 2025-09-02 | $3.81 | $3.81 | 800 | — | — |
| 2025-08-29 | $3.93 | $3.93 | 1,200 | — | — |
| 2025-08-28 | $3.81 | $3.81 | 1,300 | — | — |
| 2025-08-27 | $3.81 | $3.81 | 1,900 | — | — |
| 2025-08-26 | $3.75 | $3.75 | 800 | — | — |
| 2025-08-25 | $3.64 | $3.64 | 5,900 | — | — |
| 2025-08-22 | $3.75 | $3.75 | 5,200 | — | — |
| 2025-08-21 | $3.76 | $3.76 | 13,200 | — | — |
| 2025-08-20 | $3.90 | $3.90 | 3,600 | — | — |
| 2025-08-19 | $3.92 | $3.92 | 6,800 | — | — |
| 2025-08-18 | $4.00 | $4.00 | 2,800 | — | — |
| 2025-08-15 | $3.96 | $3.96 | 8,800 | — | — |
| 2025-08-14 | $3.93 | $3.93 | 2,300 | — | — |
| 2025-08-13 | $3.86 | $3.86 | 3,300 | — | — |
| 2025-08-12 | $3.95 | $3.95 | 15,600 | — | — |
| 2025-08-11 | $4.30 | $4.30 | 8,000 | — | — |
| 2025-08-08 | $4.40 | $4.40 | 1,200 | — | — |
| 2025-08-07 | $4.55 | $4.55 | 1,000 | — | — |
| 2025-08-06 | $4.30 | $4.30 | 5,700 | — | — |
| 2025-08-05 | $4.02 | $4.02 | 8,300 | — | — |
| 2025-08-04 | $4.40 | $4.40 | 6,900 | — | — |
| 2025-08-01 | $4.46 | $4.46 | 3,000 | — | — |
| 2025-07-31 | $4.66 | $4.66 | 12,800 | — | — |
| 2025-07-30 | $4.51 | $4.51 | 4,400 | — | — |
| 2025-07-29 | $4.68 | $4.68 | 3,000 | — | — |
| 2025-07-28 | $4.60 | $4.60 | 7,000 | — | — |
| 2025-07-25 | $4.62 | $4.62 | 3,700 | — | — |
| 2025-07-24 | $4.55 | $4.55 | 39,600 | — | — |
| 2025-07-23 | $4.70 | $4.70 | 6,900 | — | — |
| 2025-07-22 | $4.79 | $4.79 | 3,400 | — | — |
| 2025-07-21 | $4.73 | $4.73 | 4,700 | — | — |
| 2025-07-18 | $4.80 | $4.80 | 3,500 | — | — |
| 2025-07-17 | $4.73 | $4.73 | 3,600 | — | — |
| 2025-07-16 | $4.72 | $4.72 | 3,100 | — | — |
| 2025-07-15 | $4.83 | $4.83 | 6,200 | — | — |
| 2025-07-14 | $4.74 | $4.74 | 6,400 | — | — |
| 2025-07-11 | $4.80 | $4.80 | 1,200 | — | — |
| 2025-07-10 | $4.77 | $4.77 | 5,200 | — | — |
| 2025-07-09 | $4.87 | $4.87 | 7,700 | — | — |
| 2025-07-08 | $4.78 | $4.78 | 2,700 | — | — |
| 2025-07-07 | $4.70 | $4.70 | 14,500 | — | — |
| 2025-07-03 | $4.85 | $4.85 | 6,000 | — | — |
| 2025-07-02 | $4.92 | $4.92 | 9,100 | — | — |
| 2025-07-01 | $4.95 | $4.95 | 13,700 | — | — |
| 2025-06-30 | $5.10 | $5.10 | 66,300 | — | — |
| 2025-06-27 | $7.01 | $7.01 | 38,300 | — | — |
| 2025-06-26 | $4.97 | $4.97 | 3,600 | — | — |
| 2025-06-25 | $4.77 | $4.77 | 4,200 | — | — |
| 2025-06-24 | $5.01 | $5.01 | 2,300 | — | — |
| 2025-06-23 | $4.82 | $4.82 | 7,100 | — | — |
| 2025-06-20 | $4.91 | $4.91 | 4,100 | — | — |
| 2025-06-18 | $5.04 | $5.04 | 1,900 | — | — |
| 2025-06-17 | $5.04 | $5.04 | 5,000 | — | — |
| 2025-06-16 | $5.30 | $5.30 | 4,300 | — | — |
| 2025-06-13 | $5.14 | $5.14 | 3,700 | — | — |
| 2025-06-12 | $5.03 | $5.03 | 2,100 | — | — |
| 2025-06-11 | $5.25 | $5.25 | 3,600 | — | — |
| 2025-06-10 | $5.34 | $5.34 | 3,500 | — | — |
| 2025-06-09 | $5.26 | $5.26 | 13,100 | — | — |
| 2025-06-06 | $5.20 | $5.20 | 37,100 | — | — |
| 2025-06-05 | $5.20 | $5.20 | 12,900 | — | — |
| 2025-06-04 | $4.91 | $4.91 | 8,800 | — | — |
| 2025-06-03 | $4.93 | $4.93 | 8,500 | — | — |
| 2025-06-02 | $5.00 | $5.00 | 4,700 | — | — |
| 2025-05-30 | $5.40 | $5.40 | 9,100 | — | — |
| 2025-05-29 | $5.18 | $5.18 | 8,600 | — | — |
| 2025-05-28 | $5.35 | $5.35 | 3,500 | — | — |
| 2025-05-27 | $5.34 | $5.34 | 8,100 | — | — |
| 2025-05-23 | $5.35 | $5.35 | 1,700 | — | — |
| 2025-05-22 | $5.15 | $5.15 | 22,100 | — | — |
| 2025-05-21 | $5.28 | $5.28 | 1,000 | — | — |
| 2025-05-20 | $5.15 | $5.15 | 21,000 | — | — |
| 2025-05-19 | $5.31 | $5.31 | 800 | — | — |
| 2025-05-16 | $5.43 | $5.43 | 4,600 | — | — |
| 2025-05-15 | $5.15 | $5.15 | 38,800 | — | — |
| 2025-05-14 | $5.60 | $5.60 | 10,700 | — | — |
| 2025-05-13 | $5.36 | $5.36 | 6,300 | — | — |
| 2025-05-12 | $5.35 | $5.35 | 5,100 | — | — |
| 2025-05-09 | $5.55 | $5.55 | 300 | — | — |
| 2025-05-08 | $5.31 | $5.31 | 7,700 | — | — |
| 2025-05-07 | $5.35 | $5.35 | 800 | — | — |
| 2025-05-06 | $5.35 | $5.35 | 3,800 | — | — |
| 2025-05-05 | $5.28 | $5.28 | 17,300 | — | — |
| 2025-05-02 | $5.44 | $5.44 | 47,500 | — | — |
| 2025-05-01 | $5.42 | $5.42 | 24,200 | — | — |
| 2025-04-30 | $6.00 | $6.00 | 95,700 | — | — |
| 2025-04-29 | $5.82 | $5.82 | 47,800 | — | — |
| 2025-04-28 | $5.43 | $5.43 | 21,400 | — | — |
| 2025-04-25 | $5.55 | $5.55 | 61,500 | — | — |
| 2025-04-24 | $5.35 | $5.35 | 8,600 | — | — |
| 2025-04-23 | $5.22 | $5.22 | 23,500 | — | — |
| 2025-04-22 | $5.31 | $5.31 | 43,600 | — | — |
| 2025-04-21 | $5.27 | $5.27 | 5,300 | — | — |
| 2025-04-17 | $5.35 | $5.35 | 10,700 | — | — |
| 2025-04-16 | $5.38 | $5.38 | 160,500 | — | — |
| 2025-04-15 | $5.55 | $5.55 | 51,900 | — | — |
| 2025-04-14 | $5.69 | $5.69 | 82,900 | — | — |
| 2025-04-11 | $5.67 | $5.67 | 45,000 | — | — |
| 2025-04-10 | $5.75 | $5.75 | 6,800 | — | — |
| 2025-04-09 | $6.05 | $6.05 | 7,500 | — | — |
| 2025-04-08 | $5.86 | $5.86 | 17,400 | — | — |
| 2025-04-07 | $6.06 | $6.06 | 14,100 | — | — |
| 2025-04-04 | $6.19 | $6.19 | 9,200 | — | — |
| 2025-04-03 | $6.23 | $6.23 | 1,200 | — | — |
| 2025-04-02 | $6.38 | $6.38 | 17,000 | — | — |
| 2025-04-01 | $6.47 | $6.47 | 3,600 | — | — |
| 2025-03-31 | $7.02 | $7.02 | 20,800 | — | — |
| 2025-03-28 | $6.80 | $6.80 | 11,500 | — | — |
| 2025-03-27 | $6.50 | $6.50 | 31,400 | — | — |
| 2025-03-26 | $6.50 | $6.50 | 17,100 | — | — |
| 2025-03-25 | $6.50 | $6.50 | 8,300 | — | — |
| 2025-03-24 | $6.50 | $6.50 | 15,800 | — | — |
| 2025-03-21 | $6.50 | $6.50 | 7,200 | — | — |
| 2025-03-20 | $6.49 | $6.49 | 22,600 | — | — |
| 2025-03-19 | $6.12 | $6.12 | 3,000 | — | — |
| 2025-03-18 | $6.31 | $6.31 | 6,900 | — | — |
| 2025-03-17 | $6.31 | $6.31 | 10,900 | — | — |
| 2025-03-14 | $6.77 | $6.77 | 16,100 | — | — |
| 2025-03-13 | $6.45 | $6.45 | 3,400 | — | — |
| 2025-03-12 | $6.47 | $6.47 | 44,900 | — | — |
| 2025-03-11 | $6.50 | $6.50 | 26,500 | — | — |
| 2025-03-10 | $6.14 | $6.14 | 36,000 | — | — |
| 2025-03-07 | $6.70 | $6.70 | 34,700 | — | — |
| 2025-03-06 | $5.89 | $5.89 | 72,600 | — | — |
| 2025-03-05 | $6.00 | $6.00 | 16,700 | — | — |
| 2025-03-04 | $6.17 | $6.17 | 800 | — | — |
| 2025-03-03 | $6.46 | $6.46 | 4,900 | — | — |
| 2025-02-28 | $6.60 | $6.60 | 31,500 | — | — |
| 2025-02-27 | $6.49 | $6.49 | 19,700 | — | — |
| 2025-02-26 | $6.09 | $6.09 | 30,600 | — | — |
| 2025-02-25 | $6.16 | $6.16 | 25,700 | — | — |
| 2025-02-24 | $6.45 | $6.45 | 15,200 | — | — |
| 2025-02-21 | $6.56 | $6.56 | 19,300 | — | — |
| 2025-02-20 | $6.56 | $6.56 | 37,200 | — | — |
| 2025-02-19 | $6.50 | $6.50 | 31,200 | — | — |
| 2025-02-18 | $6.41 | $6.40 | 66,400 | — | — |
| 2025-02-14 | $5.72 | $5.72 | 47,600 | — | — |
| 2025-02-13 | $5.72 | $5.72 | 72,700 | — | — |
| 2025-02-12 | $6.19 | $6.19 | 77,100 | — | — |
| 2025-02-11 | $6.50 | $6.50 | 481,600 | — | — |
| 2025-02-10 | $9.00 | $9.00 | 4,400 | — | — |
| 2025-02-07 | $9.50 | $9.50 | 2,000 | — | — |
| 2025-02-06 | $10.00 | $10.00 | 7,200 | — | — |
| 2025-02-05 | $9.80 | $9.80 | 2,800 | — | — |
| 2025-02-04 | $9.50 | $9.50 | 4,300 | — | — |
| 2025-02-03 | $8.80 | $8.80 | 1,500 | — | — |
| 2025-01-31 | $8.45 | $8.45 | 300 | — | — |
| 2025-01-30 | $8.40 | $8.40 | 300 | — | — |
| 2025-01-29 | $8.40 | $8.40 | 1,100 | — | — |
| 2025-01-28 | $8.45 | $8.45 | 0 | — | — |
| 2025-01-27 | $8.45 | $8.45 | 0 | — | — |
| 2025-01-24 | $8.45 | $8.45 | 1,500 | — | — |
| 2025-01-23 | $8.50 | $8.50 | 500 | — | — |
| 2025-01-22 | $8.00 | $8.00 | 700 | — | — |
| 2025-01-21 | $8.80 | $8.80 | 200 | — | — |
| 2025-01-17 | $8.45 | $8.45 | 100 | — | — |
| 2025-01-16 | $8.80 | $8.80 | 800 | — | — |
| 2025-01-15 | $7.73 | $7.73 | 100 | — | — |
| 2025-01-14 | $8.48 | $8.48 | 100 | — | — |
| 2025-01-13 | $9.50 | $9.50 | 600 | — | — |
| 2025-01-10 | $8.50 | $8.50 | 1,200 | — | — |
| 2025-01-08 | $8.50 | $8.50 | 4,500 | — | — |
| 2025-01-07 | $9.49 | $9.49 | 0 | — | — |
| 2025-01-06 | $9.49 | $9.49 | 2,500 | — | — |
| 2025-01-03 | $8.95 | $8.95 | 300 | — | — |
| 2025-01-02 | $8.10 | $8.10 | 1,300 | — | — |