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
- 2024-07-19 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 | $4.88 | $4.88 | 12,900 | — | — |
| 2025-12-30 | $4.70 | $4.70 | 266,400 | — | — |
| 2025-12-29 | $4.35 | $4.35 | 44,100 | — | — |
| 2025-12-26 | $4.26 | $4.26 | 0 | — | — |
| 2025-12-24 | $4.26 | $4.26 | 23,300 | — | — |
| 2025-12-23 | $4.26 | $4.26 | 64,300 | — | — |
| 2025-12-22 | $4.21 | $4.21 | 29,700 | — | — |
| 2025-12-19 | $4.21 | $4.21 | 373,300 | — | — |
| 2025-12-18 | $4.38 | $4.38 | 11,200 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 12,900 | — | — |
| 2025-12-16 | $4.25 | $4.25 | 269,800 | — | — |
| 2025-12-15 | $4.22 | $4.22 | 17,000 | — | — |
| 2025-12-12 | $4.34 | $4.34 | 28,900 | — | — |
| 2025-12-11 | $4.25 | $4.25 | 21,500 | — | — |
| 2025-12-10 | $4.21 | $4.21 | 451,200 | — | — |
| 2025-12-09 | $4.32 | $4.32 | 320,700 | — | — |
| 2025-12-08 | $4.60 | $4.60 | 433,500 | — | — |
| 2025-12-05 | $4.14 | $4.14 | 3,600 | — | — |
| 2025-12-04 | $4.12 | $4.12 | 7,000 | — | — |
| 2025-12-03 | $4.11 | $4.11 | 1,800 | — | — |
| 2025-12-02 | $4.08 | $4.08 | 5,000 | — | — |
| 2025-12-01 | $4.08 | $4.08 | 1,600 | — | — |
| 2025-11-28 | $4.07 | $4.07 | 15,500 | — | — |
| 2025-11-26 | $4.10 | $4.10 | 1,300 | — | — |
| 2025-11-25 | $4.08 | $4.08 | 362,300 | — | — |
| 2025-11-24 | $4.16 | $4.16 | 20,000 | — | — |
| 2025-11-21 | $4.20 | $4.20 | 365,200 | — | — |
| 2025-11-20 | $3.75 | $3.75 | 17,800 | — | — |
| 2025-11-19 | $3.96 | $3.96 | 200 | — | — |
| 2025-11-18 | $3.91 | $3.91 | 0 | — | — |
| 2025-11-17 | $3.91 | $3.91 | 2,100 | — | — |
| 2025-11-14 | $4.01 | $4.01 | 0 | — | — |
| 2025-11-13 | $4.01 | $4.01 | 800 | — | — |
| 2025-11-12 | $3.95 | $3.95 | 700 | — | — |
| 2025-11-11 | $4.10 | $4.10 | 400 | — | — |
| 2025-11-10 | $3.99 | $3.99 | 1,600 | — | — |
| 2025-11-07 | $3.95 | $3.95 | 22,600 | — | — |
| 2025-11-06 | $3.59 | $3.59 | 3,100 | — | — |
| 2025-11-05 | $3.77 | $3.77 | 5,500 | — | — |
| 2025-11-04 | $3.70 | $3.70 | 3,700 | — | — |
| 2025-11-03 | $3.98 | $3.98 | 0 | — | — |
| 2025-10-31 | $3.98 | $3.98 | 8,100 | — | — |
| 2025-10-30 | $4.05 | $4.05 | 52,400 | — | — |
| 2025-10-29 | $3.84 | $3.84 | 2,500 | — | — |
| 2025-10-28 | $4.00 | $4.00 | 5,100 | — | — |
| 2025-10-27 | $4.10 | $4.10 | 9,800 | — | — |
| 2025-10-24 | $4.00 | $4.00 | 2,200 | — | — |
| 2025-10-23 | $3.89 | $3.89 | 6,200 | — | — |
| 2025-10-22 | $3.69 | $3.69 | 2,200 | — | — |
| 2025-10-21 | $4.00 | $4.00 | 9,900 | — | — |
| 2025-10-20 | $4.03 | $4.03 | 15,100 | — | — |
| 2025-10-17 | $4.02 | $4.02 | 4,100 | — | — |
| 2025-10-16 | $4.17 | $4.17 | 32,300 | — | — |
| 2025-10-15 | $4.17 | $4.17 | 29,600 | — | — |
| 2025-10-14 | $3.95 | $3.95 | 133,400 | — | — |
| 2025-10-13 | $4.75 | $4.75 | 650,800 | — | — |
| 2025-10-10 | $3.66 | $3.66 | 27,088 | — | — |
| 2025-10-09 | $3.52 | $3.52 | 12,488 | — | — |
| 2025-10-08 | $3.69 | $3.69 | 450 | — | — |
| 2025-10-07 | $3.92 | $3.92 | 1,313 | — | — |
| 2025-10-06 | $3.92 | $3.92 | 4,200 | — | — |
| 2025-10-03 | $3.97 | $3.97 | 1,500 | — | — |
| 2025-10-02 | $3.86 | $3.86 | 950 | — | — |
| 2025-10-01 | $3.99 | $3.99 | 475 | — | — |
| 2025-09-30 | $3.88 | $3.88 | 5,225 | — | — |
| 2025-09-29 | $3.87 | $3.87 | 1,288 | — | — |
| 2025-09-26 | $3.84 | $3.84 | 3,325 | — | — |
| 2025-09-25 | $3.81 | $3.81 | 7,938 | — | — |
| 2025-09-24 | $3.92 | $3.92 | 8,625 | — | — |
| 2025-09-23 | $3.68 | $3.68 | 4,650 | — | — |
| 2025-09-22 | $3.90 | $3.90 | 3,100 | — | — |
| 2025-09-19 | $4.10 | $4.10 | 5,150 | — | — |
| 2025-09-18 | $4.10 | $4.10 | 4,500 | — | — |
| 2025-09-17 | $4.16 | $4.16 | 4,700 | — | — |
| 2025-09-16 | $4.20 | $4.20 | 6,688 | — | — |
| 2025-09-15 | $4.10 | $4.10 | 25,925 | — | — |
| 2025-09-12 | $3.92 | $3.92 | 2,425 | — | — |
| 2025-09-11 | $3.97 | $3.97 | 2,488 | — | — |
| 2025-09-10 | $3.98 | $3.98 | 10,475 | — | — |
| 2025-09-09 | $3.96 | $3.96 | 112,000 | — | — |
| 2025-09-08 | $3.78 | $3.78 | 1,413 | — | — |
| 2025-09-05 | $3.68 | $3.68 | 9,400 | — | — |
| 2025-09-04 | $3.60 | $3.60 | 68,388 | — | — |
| 2025-09-03 | $3.60 | $3.60 | 10,975 | — | — |
| 2025-09-02 | $3.43 | $3.43 | 6,563 | — | — |
| 2025-08-29 | $3.66 | $3.66 | 11,538 | — | — |
| 2025-08-28 | $3.37 | $3.37 | 17,038 | — | — |
| 2025-08-27 | $3.93 | $3.93 | 97,088 | — | — |
| 2025-08-26 | $3.91 | $3.91 | 69,500 | — | — |
| 2025-08-25 | $3.24 | $3.24 | 3,850 | — | — |
| 2025-08-22 | $3.20 | $3.20 | 5,438 | — | — |
| 2025-08-21 | $2.97 | $2.97 | 1,938 | — | — |
| 2025-08-20 | $3.16 | $3.16 | 26,350 | — | — |
| 2025-08-19 | $3.11 | $3.11 | 812,250 | — | — |
| 2025-08-18 | $3.18 | $3.18 | 4,900 | — | — |
| 2025-08-15 | $3.04 | $3.04 | 1,188 | — | — |
| 2025-08-14 | $3.04 | $3.04 | 1,525 | — | — |
| 2025-08-13 | $3.01 | $3.01 | 9,300 | — | — |
| 2025-08-12 | $2.68 | $2.68 | 8,038 | — | — |
| 2025-08-11 | $2.67 | $2.67 | 1,275 | — | — |
| 2025-08-08 | $2.68 | $2.68 | 1,813 | — | — |
| 2025-08-07 | $2.58 | $2.58 | 7,550 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 11,975 | — | — |
| 2025-08-05 | $2.70 | $2.70 | 3,538 | — | — |
| 2025-08-04 | $2.56 | $2.56 | 2,825 | — | — |
| 2025-08-01 | $2.73 | $2.73 | 25,213 | — | — |
| 2025-07-31 | $2.71 | $2.71 | 8,538 | — | — |
| 2025-07-30 | $2.80 | $2.80 | 5,575 | — | — |
| 2025-07-29 | $2.87 | $2.87 | 8,338 | — | — |
| 2025-07-28 | $2.95 | $2.95 | 1,525 | — | — |
| 2025-07-25 | $2.85 | $2.85 | 6,038 | — | — |
| 2025-07-24 | $2.90 | $2.90 | 5,625 | — | — |
| 2025-07-23 | $3.00 | $3.00 | 4,575 | — | — |
| 2025-07-22 | $2.88 | $2.88 | 6,363 | — | — |
| 2025-07-21 | $2.74 | $2.74 | 19,650 | — | — |
| 2025-07-18 | $3.14 | $3.14 | 48,338 | — | — |
| 2025-07-17 | $3.50 | $3.50 | 1,450 | — | — |
| 2025-07-16 | $3.44 | $3.44 | 29,838 | — | — |
| 2025-07-15 | $3.58 | $3.58 | 1,038 | — | — |
| 2025-07-14 | $3.47 | $3.47 | 950 | — | — |
| 2025-07-11 | $3.48 | $3.48 | 2,650 | — | — |
| 2025-07-10 | $3.55 | $3.55 | 9,013 | — | — |
| 2025-07-09 | $3.48 | $3.48 | 13,225 | — | — |
| 2025-07-08 | $3.32 | $3.32 | 7,750 | — | — |
| 2025-07-07 | $3.21 | $3.21 | 7,975 | — | — |
| 2025-07-03 | $3.44 | $3.44 | 39,625 | — | — |
| 2025-07-02 | $3.18 | $3.18 | 4,600 | — | — |
| 2025-07-01 | $3.07 | $3.07 | 1,713 | — | — |
| 2025-06-30 | $3.06 | $3.06 | 28,988 | — | — |
| 2025-06-27 | $3.03 | $3.03 | 7,400 | — | — |
| 2025-06-26 | $3.02 | $3.02 | 11,688 | — | — |
| 2025-06-25 | $3.17 | $3.17 | 3,475 | — | — |
| 2025-06-24 | $3.08 | $3.08 | 19,063 | — | — |
| 2025-06-23 | $2.94 | $2.94 | 7,113 | — | — |
| 2025-06-20 | $2.94 | $2.94 | 18,250 | — | — |
| 2025-06-18 | $2.92 | $2.92 | 12,988 | — | — |
| 2025-06-17 | $2.98 | $2.98 | 15,688 | — | — |
| 2025-06-16 | $3.28 | $3.28 | 51,763 | — | — |
| 2025-06-13 | $2.87 | $2.87 | 28,625 | — | — |
| 2025-06-12 | $3.12 | $3.12 | 72,425 | — | — |
| 2025-06-11 | $3.36 | $3.36 | 166,975 | — | — |
| 2025-06-10 | $3.04 | $3.04 | 81,438 | — | — |
| 2025-06-09 | $2.66 | $2.66 | 3,438 | — | — |
| 2025-06-06 | $2.64 | $2.64 | 6,313 | — | — |
| 2025-06-05 | $2.67 | $2.67 | 11,913 | — | — |
| 2025-06-04 | $2.78 | $2.78 | 8,638 | — | — |
| 2025-06-03 | $2.88 | $2.88 | 24,275 | — | — |
| 2025-06-02 | $2.88 | $2.88 | 30,925 | — | — |
| 2025-05-30 | $2.84 | $2.84 | 37,313 | — | — |
| 2025-05-29 | $3.04 | $3.04 | 97,313 | — | — |
| 2025-05-28 | $2.72 | $2.72 | 147,513 | — | — |
| 2025-05-27 | $2.64 | $2.64 | 4,550 | — | — |
| 2025-05-23 | $2.62 | $2.62 | 8,538 | — | — |
| 2025-05-22 | $2.62 | $2.62 | 17,963 | — | — |
| 2025-05-21 | $2.74 | $2.74 | 39,488 | — | — |
| 2025-05-20 | $2.52 | $2.52 | 9,575 | — | — |
| 2025-05-19 | $2.54 | $2.54 | 18,950 | — | — |
| 2025-05-16 | $2.57 | $2.57 | 21,763 | — | — |
| 2025-05-15 | $2.79 | $2.79 | 101,775 | — | — |
| 2025-05-14 | $2.56 | $2.56 | 26,588 | — | — |
| 2025-05-13 | $2.55 | $2.55 | 53,088 | — | — |
| 2025-05-12 | $2.72 | $2.72 | 164,713 | — | — |
| 2025-05-09 | $2.56 | $2.56 | 593,150 | — | — |
| 2025-05-08 | $3.12 | $3.12 | 6,688 | — | — |
| 2025-05-07 | $3.16 | $3.16 | 7,613 | — | — |
| 2025-05-06 | $3.28 | $3.28 | 350 | — | — |
| 2025-05-05 | $3.35 | $3.35 | 6,613 | — | — |
| 2025-05-02 | $3.47 | $3.47 | 975 | — | — |
| 2025-05-01 | $3.36 | $3.36 | 5,150 | — | — |
| 2025-04-30 | $3.52 | $3.52 | 1,175 | — | — |
| 2025-04-29 | $3.48 | $3.48 | 20,200 | — | — |
| 2025-04-28 | $3.42 | $3.42 | 6,975 | — | — |
| 2025-04-25 | $3.40 | $3.40 | 4,950 | — | — |
| 2025-04-24 | $3.37 | $3.37 | 31,300 | — | — |
| 2025-04-23 | $3.84 | $3.84 | 48,113 | — | — |
| 2025-04-22 | $3.35 | $3.35 | 1,213 | — | — |
| 2025-04-21 | $3.22 | $3.22 | 2,775 | — | — |
| 2025-04-17 | $3.44 | $3.44 | 14,625 | — | — |
| 2025-04-16 | $3.60 | $3.60 | 2,975 | — | — |
| 2025-04-15 | $3.60 | $3.60 | 875 | — | — |
| 2025-04-14 | $3.44 | $3.44 | 3,838 | — | — |
| 2025-04-11 | $3.55 | $3.55 | 15,088 | — | — |
| 2025-04-10 | $3.44 | $3.44 | 12,863 | — | — |
| 2025-04-09 | $3.44 | $3.44 | 1,888 | — | — |
| 2025-04-08 | $3.44 | $3.44 | 9,188 | — | — |
| 2025-04-07 | $3.51 | $3.51 | 988 | — | — |
| 2025-04-04 | $3.50 | $3.50 | 4,638 | — | — |
| 2025-04-03 | $3.53 | $3.53 | 17,713 | — | — |
| 2025-04-02 | $3.84 | $3.84 | 2,338 | — | — |
| 2025-04-01 | $3.84 | $3.84 | 27,725 | — | — |
| 2025-03-31 | $3.58 | $3.58 | 95,213 | — | — |
| 2025-03-28 | $3.58 | $3.58 | 14,488 | — | — |
| 2025-03-27 | $3.68 | $3.68 | 4,513 | — | — |
| 2025-03-26 | $3.75 | $3.75 | 4,850 | — | — |
| 2025-03-25 | $3.75 | $3.75 | 8,375 | — | — |
| 2025-03-24 | $3.68 | $3.68 | 24,388 | — | — |
| 2025-03-21 | $3.68 | $3.68 | 23,963 | — | — |
| 2025-03-20 | $3.75 | $3.75 | 19,938 | — | — |
| 2025-03-19 | $4.00 | $4.00 | 104,450 | — | — |
| 2025-03-18 | $3.76 | $3.76 | 111,975 | — | — |
| 2025-03-17 | $3.67 | $3.67 | 46,975 | — | — |
| 2025-03-14 | $3.72 | $3.72 | 28,350 | — | — |
| 2025-03-13 | $3.88 | $3.88 | 153,825 | — | — |
| 2025-03-12 | $3.98 | $3.98 | 51,038 | — | — |
| 2025-03-11 | $3.46 | $3.46 | 11,075 | — | — |
| 2025-03-10 | $3.77 | $3.77 | 3,288 | — | — |
| 2025-03-07 | $3.89 | $3.89 | 57,613 | — | — |
| 2025-03-06 | $4.08 | $4.08 | 38,213 | — | — |
| 2025-03-05 | $3.77 | $3.77 | 6,388 | — | — |
| 2025-03-04 | $3.61 | $3.61 | 9,113 | — | — |
| 2025-03-03 | $3.77 | $3.77 | 14,113 | — | — |
| 2025-02-28 | $3.76 | $3.76 | 22,088 | — | — |
| 2025-02-27 | $3.85 | $3.85 | 28,050 | — | — |
| 2025-02-26 | $3.92 | $3.92 | 21,975 | — | — |
| 2025-02-25 | $4.46 | $4.46 | 45,538 | — | — |
| 2025-02-24 | $4.30 | $4.30 | 191,238 | — | — |
| 2025-02-21 | $4.08 | $4.08 | 39,950 | — | — |
| 2025-02-20 | $3.92 | $3.92 | 4,950 | — | — |
| 2025-02-19 | $3.92 | $3.92 | 4,163 | — | — |
| 2025-02-18 | $3.78 | $3.78 | 5,700 | — | — |
| 2025-02-14 | $3.68 | $3.68 | 5,875 | — | — |
| 2025-02-13 | $3.73 | $3.73 | 19,975 | — | — |
| 2025-02-12 | $3.46 | $3.46 | 8,300 | — | — |
| 2025-02-11 | $3.49 | $3.49 | 10,313 | — | — |
| 2025-02-10 | $3.44 | $3.44 | 95,925 | — | — |
| 2025-02-07 | $5.04 | $5.04 | 241,450 | — | — |
| 2025-02-06 | $4.72 | $4.72 | 51,950 | — | — |
| 2025-02-05 | $4.32 | $4.32 | 40,563 | — | — |
| 2025-02-04 | $3.91 | $3.91 | 3,638 | — | — |
| 2025-02-03 | $3.68 | $3.68 | 2,500 | — | — |
| 2025-01-31 | $3.74 | $3.74 | 4,175 | — | — |
| 2025-01-30 | $3.90 | $3.90 | 3,913 | — | — |
| 2025-01-29 | $3.74 | $3.74 | 4,963 | — | — |
| 2025-01-28 | $3.91 | $3.91 | 16,375 | — | — |
| 2025-01-27 | $3.76 | $3.76 | 18,238 | — | — |
| 2025-01-24 | $3.84 | $3.84 | 11,063 | — | — |
| 2025-01-23 | $3.64 | $3.64 | 68,700 | — | — |
| 2025-01-22 | $3.70 | $3.70 | 5,075 | — | — |
| 2025-01-21 | $3.66 | $3.66 | 16,875 | — | — |
| 2025-01-17 | $3.29 | $3.29 | 89,350 | — | — |
| 2025-01-16 | $3.52 | $3.52 | 16,675 | — | — |
| 2025-01-15 | $3.54 | $3.54 | 10,800 | — | — |
| 2025-01-14 | $3.38 | $3.38 | 9,850 | — | — |
| 2025-01-13 | $3.52 | $3.52 | 42,538 | — | — |
| 2025-01-10 | $4.23 | $4.23 | 297,300 | — | — |
| 2025-01-08 | $4.96 | $4.96 | 34,138 | — | — |
| 2025-01-07 | $6.10 | $6.10 | 94,950 | — | — |
| 2025-01-06 | $4.88 | $4.88 | 6,338 | — | — |
| 2025-01-03 | $4.82 | $4.82 | 12,313 | — | — |
| 2025-01-02 | $4.96 | $4.96 | 11,688 | — | — |