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
- 2020-06-26 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 | $4.34 | $4.34 | 85,500 | — | — |
| 2025-12-30 | $4.38 | $4.38 | 141,100 | — | — |
| 2025-12-29 | $4.39 | $4.39 | 183,300 | — | — |
| 2025-12-26 | $4.07 | $4.07 | 29,200 | — | — |
| 2025-12-24 | $4.02 | $4.02 | 22,600 | — | — |
| 2025-12-23 | $3.90 | $3.90 | 89,800 | — | — |
| 2025-12-22 | $3.98 | $3.98 | 65,700 | — | — |
| 2025-12-19 | $3.97 | $3.97 | 43,500 | — | — |
| 2025-12-18 | $3.92 | $3.92 | 45,300 | — | — |
| 2025-12-17 | $3.93 | $3.93 | 23,000 | — | — |
| 2025-12-16 | $3.95 | $3.95 | 76,100 | — | — |
| 2025-12-15 | $4.00 | $4.00 | 46,800 | — | — |
| 2025-12-12 | $3.92 | $3.92 | 45,900 | — | — |
| 2025-12-11 | $3.98 | $3.98 | 37,400 | — | — |
| 2025-12-10 | $4.01 | $4.01 | 92,600 | — | — |
| 2025-12-09 | $3.98 | $3.98 | 91,700 | — | — |
| 2025-12-08 | $3.98 | $3.98 | 122,000 | — | — |
| 2025-12-05 | $3.97 | $3.97 | 113,000 | — | — |
| 2025-12-04 | $3.94 | $3.94 | 142,800 | — | — |
| 2025-12-03 | $3.96 | $3.96 | 351,600 | — | — |
| 2025-12-02 | $3.78 | $3.78 | 40,300 | — | — |
| 2025-12-01 | $3.88 | $3.88 | 128,800 | — | — |
| 2025-11-28 | $3.95 | $3.95 | 106,100 | — | — |
| 2025-11-26 | $3.80 | $3.80 | 64,500 | — | — |
| 2025-11-25 | $3.68 | $3.68 | 81,800 | — | — |
| 2025-11-24 | $3.62 | $3.62 | 20,300 | — | — |
| 2025-11-21 | $3.60 | $3.60 | 54,400 | — | — |
| 2025-11-20 | $3.63 | $3.63 | 77,100 | — | — |
| 2025-11-19 | $3.60 | $3.60 | 60,500 | — | — |
| 2025-11-18 | $3.64 | $3.64 | 41,700 | — | — |
| 2025-11-17 | $3.64 | $3.64 | 59,200 | — | — |
| 2025-11-14 | $3.59 | $3.59 | 8,500 | — | — |
| 2025-11-13 | $3.58 | $3.58 | 17,800 | — | — |
| 2025-11-12 | $3.75 | $3.75 | 102,800 | — | — |
| 2025-11-11 | $3.76 | $3.76 | 44,000 | — | — |
| 2025-11-10 | $3.74 | $3.74 | 88,700 | — | — |
| 2025-11-07 | $3.65 | $3.65 | 53,300 | — | — |
| 2025-11-06 | $3.80 | $3.80 | 81,300 | — | — |
| 2025-11-05 | $3.79 | $3.79 | 91,800 | — | — |
| 2025-11-04 | $3.84 | $3.84 | 144,700 | — | — |
| 2025-11-03 | $3.79 | $3.79 | 95,400 | — | — |
| 2025-10-31 | $3.83 | $3.83 | 61,900 | — | — |
| 2025-10-30 | $3.84 | $3.84 | 104,700 | — | — |
| 2025-10-29 | $3.80 | $3.80 | 151,700 | — | — |
| 2025-10-28 | $3.71 | $3.71 | 209,100 | — | — |
| 2025-10-27 | $3.61 | $3.61 | 322,000 | — | — |
| 2025-10-24 | $3.44 | $3.44 | 25,100 | — | — |
| 2025-10-23 | $3.44 | $3.44 | 57,100 | — | — |
| 2025-10-22 | $3.18 | $3.18 | 21,200 | — | — |
| 2025-10-21 | $3.22 | $3.22 | 40,000 | — | — |
| 2025-10-20 | $3.20 | $3.20 | 45,800 | — | — |
| 2025-10-17 | $3.27 | $3.27 | 32,600 | — | — |
| 2025-10-16 | $3.35 | $3.35 | 57,300 | — | — |
| 2025-10-15 | $3.35 | $3.35 | 62,300 | — | — |
| 2025-10-14 | $3.34 | $3.34 | 29,500 | — | — |
| 2025-10-13 | $3.34 | $3.34 | 78,300 | — | — |
| 2025-10-10 | $3.15 | $3.15 | 383,100 | — | — |
| 2025-10-09 | $3.33 | $3.33 | 60,300 | — | — |
| 2025-10-08 | $3.43 | $3.43 | 39,100 | — | — |
| 2025-10-07 | $3.33 | $3.33 | 65,300 | — | — |
| 2025-10-06 | $3.54 | $3.54 | 78,200 | — | — |
| 2025-10-03 | $3.50 | $3.50 | 66,600 | — | — |
| 2025-10-02 | $3.46 | $3.46 | 27,700 | — | — |
| 2025-10-01 | $3.37 | $3.37 | 43,500 | — | — |
| 2025-09-30 | $3.34 | $3.34 | 62,100 | — | — |
| 2025-09-29 | $3.33 | $3.33 | 50,700 | — | — |
| 2025-09-26 | $3.34 | $3.34 | 73,600 | — | — |
| 2025-09-25 | $3.37 | $3.37 | 96,100 | — | — |
| 2025-09-24 | $3.45 | $3.45 | 73,600 | — | — |
| 2025-09-23 | $3.44 | $3.44 | 69,300 | — | — |
| 2025-09-22 | $3.55 | $3.55 | 48,500 | — | — |
| 2025-09-19 | $3.45 | $3.45 | 42,900 | — | — |
| 2025-09-18 | $3.50 | $3.50 | 26,200 | — | — |
| 2025-09-17 | $3.37 | $3.37 | 20,000 | — | — |
| 2025-09-16 | $3.43 | $3.43 | 30,500 | — | — |
| 2025-09-15 | $3.39 | $3.39 | 23,100 | — | — |
| 2025-09-12 | $3.47 | $3.47 | 26,200 | — | — |
| 2025-09-11 | $3.45 | $3.45 | 50,400 | — | — |
| 2025-09-10 | $3.45 | $3.45 | 17,800 | — | — |
| 2025-09-09 | $3.49 | $3.49 | 64,400 | — | — |
| 2025-09-08 | $3.46 | $3.46 | 70,900 | — | — |
| 2025-09-05 | $3.45 | $3.45 | 24,800 | — | — |
| 2025-09-04 | $3.40 | $3.40 | 40,400 | — | — |
| 2025-09-03 | $3.42 | $3.42 | 175,400 | — | — |
| 2025-09-02 | $3.41 | $3.41 | 97,700 | — | — |
| 2025-08-29 | $3.35 | $3.35 | 20,900 | — | — |
| 2025-08-28 | $3.38 | $3.38 | 10,900 | — | — |
| 2025-08-27 | $3.42 | $3.42 | 43,000 | — | — |
| 2025-08-26 | $3.42 | $3.42 | 60,000 | — | — |
| 2025-08-25 | $3.45 | $3.45 | 193,600 | — | — |
| 2025-08-22 | $3.50 | $3.50 | 55,000 | — | — |
| 2025-08-21 | $3.48 | $3.48 | 12,600 | — | — |
| 2025-08-20 | $3.50 | $3.50 | 14,200 | — | — |
| 2025-08-19 | $3.53 | $3.53 | 59,200 | — | — |
| 2025-08-18 | $3.51 | $3.51 | 60,900 | — | — |
| 2025-08-15 | $3.45 | $3.45 | 62,500 | — | — |
| 2025-08-14 | $3.43 | $3.43 | 37,500 | — | — |
| 2025-08-13 | $3.49 | $3.49 | 97,600 | — | — |
| 2025-08-12 | $3.42 | $3.42 | 72,500 | — | — |
| 2025-08-11 | $3.23 | $3.23 | 72,100 | — | — |
| 2025-08-08 | $3.22 | $3.22 | 79,800 | — | — |
| 2025-08-07 | $3.21 | $3.21 | 86,300 | — | — |
| 2025-08-06 | $3.26 | $3.26 | 144,100 | — | — |
| 2025-08-05 | $3.37 | $3.37 | 145,000 | — | — |
| 2025-08-04 | $3.44 | $3.44 | 96,300 | — | — |
| 2025-08-01 | $3.41 | $3.41 | 22,900 | — | — |
| 2025-07-31 | $3.36 | $3.36 | 59,400 | — | — |
| 2025-07-30 | $3.44 | $3.44 | 34,800 | — | — |
| 2025-07-29 | $3.50 | $3.50 | 49,700 | — | — |
| 2025-07-28 | $3.64 | $3.64 | 26,400 | — | — |
| 2025-07-25 | $3.68 | $3.68 | 23,500 | — | — |
| 2025-07-24 | $3.74 | $3.74 | 71,800 | — | — |
| 2025-07-23 | $3.76 | $3.76 | 76,300 | — | — |
| 2025-07-22 | $3.76 | $3.76 | 160,200 | — | — |
| 2025-07-21 | $3.75 | $3.75 | 119,000 | — | — |
| 2025-07-18 | $3.62 | $3.62 | 122,700 | — | — |
| 2025-07-17 | $3.80 | $3.80 | 182,500 | — | — |
| 2025-07-16 | $3.77 | $3.77 | 445,700 | — | — |
| 2025-07-15 | $3.50 | $3.50 | 314,500 | — | — |
| 2025-07-14 | $3.39 | $3.39 | 57,800 | — | — |
| 2025-07-11 | $3.38 | $3.38 | 63,700 | — | — |
| 2025-07-10 | $3.47 | $3.47 | 70,500 | — | — |
| 2025-07-09 | $3.50 | $3.50 | 95,300 | — | — |
| 2025-07-08 | $3.43 | $3.43 | 114,200 | — | — |
| 2025-07-07 | $3.45 | $3.45 | 48,000 | — | — |
| 2025-07-03 | $3.50 | $3.50 | 82,500 | — | — |
| 2025-07-02 | $3.49 | $3.49 | 83,900 | — | — |
| 2025-07-01 | $3.53 | $3.53 | 216,400 | — | — |
| 2025-06-30 | $3.53 | $3.53 | 89,700 | — | — |
| 2025-06-27 | $3.57 | $3.57 | 105,000 | — | — |
| 2025-06-26 | $3.58 | $3.58 | 110,600 | — | — |
| 2025-06-25 | $3.74 | $3.74 | 225,000 | — | — |
| 2025-06-24 | $3.58 | $3.58 | 340,300 | — | — |
| 2025-06-23 | $3.68 | $3.68 | 568,700 | — | — |
| 2025-06-20 | $3.28 | $3.28 | 212,600 | — | — |
| 2025-06-18 | $3.31 | $3.31 | 343,200 | — | — |
| 2025-06-17 | $3.53 | $3.53 | 594,000 | — | — |
| 2025-06-16 | $3.67 | $3.67 | 304,600 | — | — |
| 2025-06-13 | $3.41 | $3.41 | 251,800 | — | — |
| 2025-06-12 | $3.43 | $3.43 | 380,700 | — | — |
| 2025-06-11 | $3.46 | $3.46 | 556,000 | — | — |
| 2025-06-10 | $3.50 | $3.50 | 1,650,000 | — | — |
| 2025-06-09 | $3.36 | $3.36 | 21,644,200 | — | — |
| 2025-06-06 | $3.27 | $3.27 | 211,600 | — | — |
| 2025-06-05 | $3.16 | $3.16 | 125,600 | — | — |
| 2025-06-04 | $2.98 | $2.98 | 231,200 | — | — |
| 2025-06-03 | $3.15 | $3.15 | 113,700 | — | — |
| 2025-06-02 | $2.95 | $2.95 | 143,800 | — | — |
| 2025-05-30 | $2.80 | $2.80 | 53,800 | — | — |
| 2025-05-29 | $2.79 | $2.79 | 49,200 | — | — |
| 2025-05-28 | $2.54 | $2.54 | 31,400 | — | — |
| 2025-05-27 | $2.55 | $2.55 | 100,400 | — | — |
| 2025-05-23 | $2.78 | $2.78 | 16,100 | — | — |
| 2025-05-22 | $2.79 | $2.79 | 14,700 | — | — |
| 2025-05-21 | $2.81 | $2.81 | 14,300 | — | — |
| 2025-05-20 | $2.90 | $2.90 | 93,300 | — | — |
| 2025-05-19 | $2.81 | $2.81 | 57,700 | — | — |
| 2025-05-16 | $2.75 | $2.75 | 32,100 | — | — |
| 2025-05-15 | $2.85 | $2.85 | 64,700 | — | — |
| 2025-05-14 | $2.90 | $2.90 | 96,800 | — | — |
| 2025-05-13 | $2.71 | $2.71 | 27,400 | — | — |
| 2025-05-12 | $2.85 | $2.85 | 35,300 | — | — |
| 2025-05-09 | $2.77 | $2.77 | 4,100 | — | — |
| 2025-05-08 | $2.72 | $2.72 | 18,500 | — | — |
| 2025-05-07 | $2.82 | $2.82 | 12,300 | — | — |
| 2025-05-06 | $2.71 | $2.71 | 5,200 | — | — |
| 2025-05-05 | $2.80 | $2.80 | 11,200 | — | — |
| 2025-05-02 | $2.79 | $2.79 | 4,000 | — | — |
| 2025-05-01 | $2.80 | $2.80 | 12,800 | — | — |
| 2025-04-30 | $2.85 | $2.85 | 70,400 | — | — |
| 2025-04-29 | $2.62 | $2.62 | 33,300 | — | — |
| 2025-04-28 | $2.52 | $2.52 | 43,800 | — | — |
| 2025-04-25 | $2.60 | $2.60 | 11,200 | — | — |
| 2025-04-24 | $2.67 | $2.67 | 24,800 | — | — |
| 2025-04-23 | $2.75 | $2.75 | 5,900 | — | — |
| 2025-04-22 | $2.71 | $2.71 | 3,500 | — | — |
| 2025-04-21 | $2.75 | $2.75 | 3,900 | — | — |
| 2025-04-17 | $2.74 | $2.74 | 2,400 | — | — |
| 2025-04-16 | $2.75 | $2.75 | 9,300 | — | — |
| 2025-04-15 | $2.70 | $2.70 | 6,000 | — | — |
| 2025-04-14 | $2.55 | $2.55 | 19,500 | — | — |
| 2025-04-11 | $2.48 | $2.48 | 2,000 | — | — |
| 2025-04-10 | $2.45 | $2.45 | 11,600 | — | — |
| 2025-04-09 | $2.51 | $2.51 | 4,100 | — | — |
| 2025-04-08 | $2.43 | $2.43 | 9,000 | — | — |
| 2025-04-07 | $2.40 | $2.40 | 9,800 | — | — |
| 2025-04-04 | $2.51 | $2.51 | 16,400 | — | — |
| 2025-04-03 | $2.75 | $2.75 | 12,100 | — | — |
| 2025-04-02 | $2.71 | $2.71 | 1,400 | — | — |
| 2025-04-01 | $2.75 | $2.75 | 3,500 | — | — |
| 2025-03-31 | $2.71 | $2.71 | 2,200 | — | — |
| 2025-03-28 | $2.74 | $2.74 | 32,300 | — | — |
| 2025-03-27 | $2.72 | $2.72 | 43,900 | — | — |
| 2025-03-26 | $2.75 | $2.75 | 5,900 | — | — |
| 2025-03-25 | $2.80 | $2.80 | 11,100 | — | — |
| 2025-03-24 | $2.97 | $2.97 | 5,100 | — | — |
| 2025-03-21 | $2.81 | $2.81 | 3,500 | — | — |
| 2025-03-20 | $2.85 | $2.85 | 4,800 | — | — |
| 2025-03-19 | $2.89 | $2.89 | 1,600 | — | — |
| 2025-03-18 | $2.96 | $2.96 | 15,700 | — | — |
| 2025-03-17 | $3.07 | $3.07 | 19,300 | — | — |
| 2025-03-14 | $2.98 | $2.98 | 9,900 | — | — |
| 2025-03-13 | $2.94 | $2.94 | 3,800 | — | — |
| 2025-03-12 | $2.90 | $2.90 | 8,400 | — | — |
| 2025-03-11 | $2.84 | $2.84 | 3,000 | — | — |
| 2025-03-10 | $2.74 | $2.74 | 43,600 | — | — |
| 2025-03-07 | $2.87 | $2.87 | 14,500 | — | — |
| 2025-03-06 | $2.81 | $2.81 | 14,200 | — | — |
| 2025-03-05 | $2.93 | $2.93 | 16,600 | — | — |
| 2025-03-04 | $2.92 | $2.92 | 23,000 | — | — |
| 2025-03-03 | $2.96 | $2.96 | 47,400 | — | — |
| 2025-02-28 | $3.23 | $3.23 | 12,900 | — | — |
| 2025-02-27 | $2.92 | $2.92 | 12,200 | — | — |
| 2025-02-26 | $3.10 | $3.10 | 5,000 | — | — |
| 2025-02-25 | $2.94 | $2.94 | 11,500 | — | — |
| 2025-02-24 | $3.02 | $3.02 | 1,900 | — | — |
| 2025-02-21 | $2.99 | $2.99 | 6,200 | — | — |
| 2025-02-20 | $3.00 | $3.00 | 19,000 | — | — |
| 2025-02-19 | $2.90 | $2.90 | 13,800 | — | — |
| 2025-02-18 | $2.87 | $2.87 | 2,800 | — | — |
| 2025-02-14 | $2.95 | $2.95 | 18,900 | — | — |
| 2025-02-13 | $2.83 | $2.83 | 4,300 | — | — |
| 2025-02-12 | $2.97 | $2.97 | 10,500 | — | — |
| 2025-02-11 | $2.89 | $2.89 | 13,200 | — | — |
| 2025-02-10 | $3.07 | $3.07 | 11,300 | — | — |
| 2025-02-07 | $3.06 | $3.06 | 9,800 | — | — |
| 2025-02-06 | $2.90 | $2.90 | 24,600 | — | — |
| 2025-02-05 | $3.08 | $3.08 | 1,500 | — | — |
| 2025-02-04 | $3.13 | $3.13 | 11,500 | — | — |
| 2025-02-03 | $2.96 | $2.96 | 5,200 | — | — |
| 2025-01-31 | $2.86 | $2.86 | 35,400 | — | — |
| 2025-01-30 | $2.99 | $2.99 | 27,200 | — | — |
| 2025-01-29 | $2.98 | $2.98 | 35,300 | — | — |
| 2025-01-28 | $2.92 | $2.92 | 48,400 | — | — |
| 2025-01-27 | $3.15 | $3.15 | 24,300 | — | — |
| 2025-01-24 | $3.24 | $3.24 | 38,100 | — | — |
| 2025-01-23 | $3.20 | $3.20 | 38,300 | — | — |
| 2025-01-22 | $3.24 | $3.24 | 23,100 | — | — |
| 2025-01-21 | $3.25 | $3.25 | 20,100 | — | — |
| 2025-01-17 | $3.30 | $3.30 | 27,400 | — | — |
| 2025-01-16 | $3.19 | $3.19 | 47,700 | — | — |
| 2025-01-15 | $3.24 | $3.24 | 66,100 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 40,300 | — | — |
| 2025-01-13 | $2.93 | $2.93 | 7,000 | — | — |
| 2025-01-10 | $3.10 | $3.10 | 5,300 | — | — |
| 2025-01-08 | $2.99 | $2.99 | 12,200 | — | — |
| 2025-01-07 | $3.13 | $3.13 | 11,100 | — | — |
| 2025-01-06 | $3.00 | $3.00 | 15,900 | — | — |
| 2025-01-03 | $3.06 | $3.06 | 17,200 | — | — |
| 2025-01-02 | $3.05 | $3.05 | 8,600 | — | — |