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
- 2025-02-05 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 | $3.32 | $3.32 | 13,300 | — | — |
| 2025-12-30 | $3.31 | $3.31 | 3,700 | — | — |
| 2025-12-29 | $3.33 | $3.33 | 1,800 | — | — |
| 2025-12-26 | $3.40 | $3.40 | 14,400 | — | — |
| 2025-12-24 | $3.31 | $3.31 | 0 | — | — |
| 2025-12-23 | $3.31 | $3.31 | 500 | — | — |
| 2025-12-22 | $3.32 | $3.32 | 5,200 | — | — |
| 2025-12-19 | $3.39 | $3.39 | 3,300 | — | — |
| 2025-12-18 | $3.40 | $3.40 | 11,700 | — | — |
| 2025-12-17 | $3.38 | $3.38 | 18,300 | — | — |
| 2025-12-16 | $3.20 | $3.20 | 30,700 | — | — |
| 2025-12-15 | $3.40 | $3.40 | 10,500 | — | — |
| 2025-12-12 | $3.33 | $3.33 | 16,200 | — | — |
| 2025-12-11 | $3.40 | $3.40 | 3,300 | — | — |
| 2025-12-10 | $3.45 | $3.45 | 6,800 | — | — |
| 2025-12-09 | $3.44 | $3.44 | 7,700 | — | — |
| 2025-12-08 | $3.44 | $3.44 | 3,300 | — | — |
| 2025-12-05 | $3.40 | $3.40 | 7,900 | — | — |
| 2025-12-04 | $3.44 | $3.44 | 1,100 | — | — |
| 2025-12-03 | $3.44 | $3.44 | 3,700 | — | — |
| 2025-12-02 | $3.40 | $3.40 | 8,600 | — | — |
| 2025-12-01 | $3.47 | $3.47 | 2,100 | — | — |
| 2025-11-28 | $3.41 | $3.41 | 1,200 | — | — |
| 2025-11-26 | $3.47 | $3.47 | 4,300 | — | — |
| 2025-11-25 | $3.40 | $3.40 | 8,300 | — | — |
| 2025-11-24 | $3.49 | $3.49 | 16,200 | — | — |
| 2025-11-21 | $3.47 | $3.47 | 7,600 | — | — |
| 2025-11-20 | $3.44 | $3.44 | 67,200 | — | — |
| 2025-11-19 | $3.60 | $3.60 | 23,900 | — | — |
| 2025-11-18 | $3.46 | $3.46 | 2,100 | — | — |
| 2025-11-17 | $3.60 | $3.60 | 8,000 | — | — |
| 2025-11-14 | $3.63 | $3.63 | 5,400 | — | — |
| 2025-11-13 | $3.53 | $3.53 | 11,400 | — | — |
| 2025-11-12 | $3.65 | $3.65 | 10,800 | — | — |
| 2025-11-11 | $3.58 | $3.58 | 4,100 | — | — |
| 2025-11-10 | $3.65 | $3.65 | 15,400 | — | — |
| 2025-11-07 | $3.57 | $3.57 | 18,400 | — | — |
| 2025-11-06 | $3.60 | $3.60 | 66,000 | — | — |
| 2025-11-05 | $3.56 | $3.56 | 37,200 | — | — |
| 2025-11-04 | $3.67 | $3.67 | 15,500 | — | — |
| 2025-11-03 | $3.61 | $3.61 | 29,800 | — | — |
| 2025-10-31 | $3.68 | $3.68 | 60,600 | — | — |
| 2025-10-30 | $3.60 | $3.60 | 130,700 | — | — |
| 2025-10-29 | $3.60 | $3.60 | 134,700 | — | — |
| 2025-10-28 | $3.51 | $3.51 | 58,300 | — | — |
| 2025-10-27 | $3.59 | $3.59 | 0 | — | — |
| 2025-10-24 | $3.59 | $3.59 | 0 | — | — |
| 2025-10-23 | $3.59 | $3.59 | 2,000 | — | — |
| 2025-10-22 | $3.57 | $3.57 | 10,200 | — | — |
| 2025-10-21 | $3.67 | $3.67 | 13,300 | — | — |
| 2025-10-20 | $3.54 | $3.54 | 1,000 | — | — |
| 2025-10-17 | $3.62 | $3.62 | 19,800 | — | — |
| 2025-10-16 | $3.66 | $3.66 | 12,700 | — | — |
| 2025-10-15 | $3.74 | $3.74 | 10,400 | — | — |
| 2025-10-14 | $3.64 | $3.64 | 6,300 | — | — |
| 2025-10-13 | $3.60 | $3.60 | 7,600 | — | — |
| 2025-10-10 | $3.45 | $3.45 | 3,500 | — | — |
| 2025-10-09 | $3.59 | $3.59 | 1,500 | — | — |
| 2025-10-08 | $3.60 | $3.60 | 7,200 | — | — |
| 2025-10-07 | $3.65 | $3.65 | 5,600 | — | — |
| 2025-10-06 | $3.59 | $3.59 | 21,000 | — | — |
| 2025-10-03 | $3.57 | $3.57 | 2,100 | — | — |
| 2025-10-02 | $3.76 | $3.76 | 19,700 | — | — |
| 2025-10-01 | $3.64 | $3.64 | 4,700 | — | — |
| 2025-09-30 | $3.41 | $3.41 | 6,400 | — | — |
| 2025-09-29 | $3.50 | $3.50 | 25,100 | — | — |
| 2025-09-26 | $3.95 | $3.95 | 106,600 | — | — |
| 2025-09-25 | $3.19 | $3.19 | 8,400 | — | — |
| 2025-09-24 | $3.29 | $3.29 | 30,900 | — | — |
| 2025-09-23 | $3.22 | $3.22 | 21,200 | — | — |
| 2025-09-22 | $3.11 | $3.11 | 15,800 | — | — |
| 2025-09-19 | $3.38 | $3.38 | 8,700 | — | — |
| 2025-09-18 | $3.44 | $3.44 | 30,800 | — | — |
| 2025-09-17 | $3.54 | $3.54 | 41,800 | — | — |
| 2025-09-16 | $3.31 | $3.31 | 6,200 | — | — |
| 2025-09-15 | $3.24 | $3.24 | 35,800 | — | — |
| 2025-09-12 | $3.22 | $3.22 | 10,300 | — | — |
| 2025-09-11 | $3.20 | $3.20 | 43,500 | — | — |
| 2025-09-10 | $2.99 | $2.99 | 36,500 | — | — |
| 2025-09-09 | $2.93 | $2.93 | 64,500 | — | — |
| 2025-09-08 | $2.88 | $2.88 | 49,600 | — | — |
| 2025-09-05 | $2.85 | $2.85 | 24,400 | — | — |
| 2025-09-04 | $2.84 | $2.84 | 9,200 | — | — |
| 2025-09-03 | $2.94 | $2.94 | 67,200 | — | — |
| 2025-09-02 | $2.86 | $2.86 | 64,200 | — | — |
| 2025-08-29 | $2.97 | $2.97 | 16,500 | — | — |
| 2025-08-28 | $2.88 | $2.88 | 10,600 | — | — |
| 2025-08-27 | $2.85 | $2.85 | 19,300 | — | — |
| 2025-08-26 | $2.72 | $2.72 | 29,400 | — | — |
| 2025-08-25 | $2.82 | $2.82 | 19,900 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 40,400 | — | — |
| 2025-08-21 | $2.70 | $2.70 | 25,200 | — | — |
| 2025-08-20 | $2.66 | $2.66 | 38,900 | — | — |
| 2025-08-19 | $2.82 | $2.82 | 21,000 | — | — |
| 2025-08-18 | $2.82 | $2.82 | 12,800 | — | — |
| 2025-08-15 | $2.88 | $2.88 | 7,000 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 24,000 | — | — |
| 2025-08-13 | $3.28 | $3.28 | 13,400 | — | — |
| 2025-08-12 | $3.50 | $3.50 | 33,500 | — | — |
| 2025-08-11 | $3.31 | $3.31 | 13,500 | — | — |
| 2025-08-08 | $3.27 | $3.27 | 17,000 | — | — |
| 2025-08-07 | $3.52 | $3.52 | 81,000 | — | — |
| 2025-08-06 | $3.36 | $3.36 | 14,900 | — | — |
| 2025-08-05 | $3.54 | $3.54 | 114,100 | — | — |
| 2025-08-04 | $2.99 | $2.99 | 35,800 | — | — |
| 2025-08-01 | $2.70 | $2.70 | 9,600 | — | — |
| 2025-07-31 | $2.80 | $2.80 | 4,600 | — | — |
| 2025-07-30 | $2.80 | $2.80 | 108,200 | — | — |
| 2025-07-29 | $2.93 | $2.93 | 74,500 | — | — |
| 2025-07-28 | $2.99 | $2.99 | 8,000 | — | — |
| 2025-07-25 | $2.98 | $2.98 | 16,100 | — | — |
| 2025-07-24 | $3.01 | $3.01 | 5,200 | — | — |
| 2025-07-23 | $3.11 | $3.11 | 37,200 | — | — |
| 2025-07-22 | $3.17 | $3.17 | 77,900 | — | — |
| 2025-07-21 | $3.37 | $3.37 | 87,900 | — | — |
| 2025-07-18 | $3.39 | $3.39 | 76,400 | — | — |
| 2025-07-17 | $3.23 | $3.23 | 43,400 | — | — |
| 2025-07-16 | $3.12 | $3.12 | 35,400 | — | — |
| 2025-07-15 | $3.09 | $3.09 | 35,000 | — | — |
| 2025-07-14 | $3.09 | $3.09 | 57,900 | — | — |
| 2025-07-11 | $3.17 | $3.17 | 79,600 | — | — |
| 2025-07-10 | $3.24 | $3.24 | 141,000 | — | — |
| 2025-07-09 | $2.61 | $2.61 | 243,700 | — | — |
| 2025-07-08 | $2.35 | $2.35 | 40,600 | — | — |
| 2025-07-07 | $2.22 | $2.22 | 47,400 | — | — |
| 2025-07-03 | $2.30 | $2.30 | 60,400 | — | — |
| 2025-07-02 | $2.17 | $2.17 | 113,900 | — | — |
| 2025-07-01 | $2.15 | $2.15 | 65,600 | — | — |
| 2025-06-30 | $2.21 | $2.21 | 51,200 | — | — |
| 2025-06-27 | $2.22 | $2.22 | 35,400 | — | — |
| 2025-06-26 | $2.25 | $2.25 | 41,800 | — | — |
| 2025-06-25 | $2.20 | $2.20 | 37,500 | — | — |
| 2025-06-24 | $2.23 | $2.23 | 17,400 | — | — |
| 2025-06-23 | $2.22 | $2.22 | 71,900 | — | — |
| 2025-06-20 | $2.25 | $2.25 | 40,500 | — | — |
| 2025-06-18 | $2.31 | $2.31 | 7,900 | — | — |
| 2025-06-17 | $2.31 | $2.31 | 33,900 | — | — |
| 2025-06-16 | $2.52 | $2.52 | 37,700 | — | — |
| 2025-06-13 | $2.16 | $2.16 | 49,000 | — | — |
| 2025-06-12 | $2.21 | $2.21 | 60,400 | — | — |
| 2025-06-11 | $2.51 | $2.51 | 2,900 | — | — |
| 2025-06-10 | $2.44 | $2.44 | 4,700 | — | — |
| 2025-06-09 | $2.43 | $2.43 | 7,800 | — | — |
| 2025-06-06 | $2.45 | $2.45 | 12,000 | — | — |
| 2025-06-05 | $2.40 | $2.40 | 4,100 | — | — |
| 2025-06-04 | $2.41 | $2.41 | 28,900 | — | — |
| 2025-06-03 | $2.68 | $2.68 | 63,500 | — | — |
| 2025-06-02 | $2.47 | $2.47 | 38,200 | — | — |
| 2025-05-30 | $2.54 | $2.54 | 23,000 | — | — |
| 2025-05-29 | $2.82 | $2.82 | 80,200 | — | — |
| 2025-05-28 | $2.25 | $2.25 | 19,200 | — | — |
| 2025-05-27 | $2.27 | $2.27 | 46,200 | — | — |
| 2025-05-23 | $2.40 | $2.40 | 5,200 | — | — |
| 2025-05-22 | $2.50 | $2.50 | 21,200 | — | — |
| 2025-05-21 | $2.53 | $2.53 | 9,500 | — | — |
| 2025-05-20 | $2.59 | $2.59 | 20,200 | — | — |
| 2025-05-19 | $2.63 | $2.63 | 7,200 | — | — |
| 2025-05-16 | $2.64 | $2.64 | 23,500 | — | — |
| 2025-05-15 | $2.60 | $2.60 | 350,800 | — | — |
| 2025-05-14 | $2.56 | $2.56 | 11,500 | — | — |
| 2025-05-13 | $2.48 | $2.48 | 12,600 | — | — |
| 2025-05-12 | $2.44 | $2.44 | 10,200 | — | — |
| 2025-05-09 | $2.37 | $2.37 | 7,200 | — | — |
| 2025-05-08 | $2.46 | $2.46 | 23,400 | — | — |
| 2025-05-07 | $2.36 | $2.36 | 182,200 | — | — |
| 2025-05-06 | $2.34 | $2.34 | 7,700 | — | — |
| 2025-05-05 | $2.34 | $2.34 | 5,600 | — | — |
| 2025-05-02 | $2.41 | $2.41 | 55,600 | — | — |
| 2025-05-01 | $2.33 | $2.33 | 59,600 | — | — |
| 2025-04-30 | $2.21 | $2.21 | 44,400 | — | — |
| 2025-04-29 | $2.32 | $2.32 | 61,000 | — | — |
| 2025-04-28 | $2.57 | $2.57 | 137,500 | — | — |
| 2025-04-25 | $2.59 | $2.59 | 12,100 | — | — |
| 2025-04-24 | $2.61 | $2.61 | 23,500 | — | — |
| 2025-04-23 | $2.55 | $2.55 | 35,000 | — | — |
| 2025-04-22 | $2.58 | $2.58 | 16,700 | — | — |
| 2025-04-21 | $2.50 | $2.50 | 56,400 | — | — |
| 2025-04-17 | $2.43 | $2.43 | 10,300 | — | — |
| 2025-04-16 | $2.49 | $2.49 | 22,000 | — | — |
| 2025-04-15 | $2.55 | $2.55 | 8,800 | — | — |
| 2025-04-14 | $2.52 | $2.52 | 15,400 | — | — |
| 2025-04-11 | $2.50 | $2.50 | 7,900 | — | — |
| 2025-04-10 | $2.47 | $2.47 | 3,600 | — | — |
| 2025-04-09 | $2.58 | $2.58 | 3,600 | — | — |
| 2025-04-08 | $2.51 | $2.51 | 8,800 | — | — |
| 2025-04-07 | $2.61 | $2.61 | 40,100 | — | — |
| 2025-04-04 | $2.49 | $2.49 | 47,200 | — | — |
| 2025-04-03 | $2.50 | $2.50 | 67,400 | — | — |
| 2025-04-02 | $2.55 | $2.55 | 80,500 | — | — |
| 2025-04-01 | $2.70 | $2.70 | 75,500 | — | — |
| 2025-03-31 | $2.60 | $2.60 | 131,300 | — | — |
| 2025-03-28 | $2.90 | $2.90 | 174,300 | — | — |
| 2025-03-27 | $2.88 | $2.88 | 634,200 | — | — |
| 2025-03-26 | $2.84 | $2.84 | 10,100 | — | — |
| 2025-03-25 | $2.60 | $2.60 | 41,600 | — | — |
| 2025-03-24 | $2.52 | $2.52 | 186,600 | — | — |
| 2025-03-21 | $3.00 | $3.00 | 40,200 | — | — |
| 2025-03-20 | $3.04 | $3.04 | 219,400 | — | — |
| 2025-03-19 | $3.01 | $3.01 | 172,200 | — | — |
| 2025-03-18 | $3.09 | $3.09 | 6,900 | — | — |
| 2025-03-17 | $3.01 | $3.01 | 26,600 | — | — |
| 2025-03-14 | $3.06 | $3.06 | 37,900 | — | — |
| 2025-03-13 | $3.17 | $3.17 | 36,800 | — | — |
| 2025-03-12 | $3.09 | $3.09 | 73,800 | — | — |
| 2025-03-11 | $3.04 | $3.04 | 128,900 | — | — |
| 2025-03-10 | $3.26 | $3.26 | 124,800 | — | — |
| 2025-03-07 | $4.00 | $4.00 | 24,700 | — | — |
| 2025-03-06 | $4.04 | $4.04 | 12,600 | — | — |
| 2025-03-05 | $4.04 | $4.04 | 23,800 | — | — |
| 2025-03-04 | $4.01 | $4.01 | 151,600 | — | — |
| 2025-03-03 | $4.00 | $4.00 | 31,800 | — | — |
| 2025-02-28 | $4.03 | $4.03 | 7,300 | — | — |
| 2025-02-27 | $4.06 | $4.06 | 20,800 | — | — |
| 2025-02-26 | $4.08 | $4.08 | 62,900 | — | — |
| 2025-02-25 | $4.11 | $4.11 | 123,500 | — | — |
| 2025-02-24 | $4.01 | $4.01 | 132,400 | — | — |
| 2025-02-21 | $4.00 | $4.00 | 78,400 | — | — |
| 2025-02-20 | $4.01 | $4.01 | 21,600 | — | — |
| 2025-02-19 | $4.03 | $4.03 | 58,500 | — | — |
| 2025-02-18 | $4.06 | $4.06 | 46,100 | — | — |
| 2025-02-14 | $4.09 | $4.09 | 18,600 | — | — |
| 2025-02-13 | $4.03 | $4.03 | 329,000 | — | — |
| 2025-02-12 | $4.04 | $4.04 | 123,700 | — | — |
| 2025-02-11 | $4.04 | $4.04 | 257,600 | — | — |
| 2025-02-10 | $4.01 | $4.01 | 121,400 | — | — |
| 2025-02-07 | $4.15 | $4.15 | 226,700 | — | — |
| 2025-02-06 | $4.04 | $4.04 | 1,706,500 | — | — |
| 2025-02-05 | $4.00 | $4.00 | 1,595,400 | — | — |