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 | $3.65 | $3.65 | 2,819,500 | — | — |
| 2025-12-30 | $3.41 | $3.41 | 1,588,300 | — | — |
| 2025-12-29 | $3.59 | $3.59 | 1,420,600 | — | — |
| 2025-12-26 | $3.69 | $3.69 | 1,718,400 | — | — |
| 2025-12-24 | $3.88 | $3.88 | 631,700 | — | — |
| 2025-12-23 | $3.93 | $3.93 | 1,374,800 | — | — |
| 2025-12-22 | $3.99 | $3.99 | 1,498,700 | — | — |
| 2025-12-19 | $3.87 | $3.87 | 4,552,200 | — | — |
| 2025-12-18 | $3.93 | $3.93 | 1,439,700 | — | — |
| 2025-12-17 | $3.81 | $3.81 | 1,156,900 | — | — |
| 2025-12-16 | $3.97 | $3.97 | 1,087,600 | — | — |
| 2025-12-15 | $3.99 | $3.99 | 3,821,700 | — | — |
| 2025-12-12 | $4.23 | $4.23 | 2,781,000 | — | — |
| 2025-12-11 | $4.27 | $4.27 | 2,644,200 | — | — |
| 2025-12-10 | $4.03 | $4.03 | 1,465,200 | — | — |
| 2025-12-09 | $3.98 | $3.98 | 1,110,500 | — | — |
| 2025-12-08 | $3.97 | $3.97 | 975,000 | — | — |
| 2025-12-05 | $3.88 | $3.88 | 773,400 | — | — |
| 2025-12-04 | $3.89 | $3.89 | 614,700 | — | — |
| 2025-12-03 | $3.90 | $3.90 | 669,100 | — | — |
| 2025-12-02 | $3.78 | $3.78 | 718,600 | — | — |
| 2025-12-01 | $3.87 | $3.87 | 883,300 | — | — |
| 2025-11-28 | $3.97 | $3.97 | 758,800 | — | — |
| 2025-11-26 | $3.98 | $3.98 | 1,140,100 | — | — |
| 2025-11-25 | $3.98 | $3.98 | 1,243,200 | — | — |
| 2025-11-24 | $3.93 | $3.93 | 2,273,400 | — | — |
| 2025-11-21 | $3.73 | $3.73 | 1,711,100 | — | — |
| 2025-11-20 | $3.46 | $3.46 | 1,330,600 | — | — |
| 2025-11-19 | $3.55 | $3.55 | 962,000 | — | — |
| 2025-11-18 | $3.65 | $3.65 | 862,200 | — | — |
| 2025-11-17 | $3.62 | $3.62 | 1,683,700 | — | — |
| 2025-11-14 | $3.70 | $3.70 | 961,600 | — | — |
| 2025-11-13 | $3.86 | $3.86 | 2,098,800 | — | — |
| 2025-11-12 | $4.10 | $4.10 | 1,707,900 | — | — |
| 2025-11-11 | $3.99 | $3.99 | 1,837,100 | — | — |
| 2025-11-10 | $3.75 | $3.75 | 1,508,100 | — | — |
| 2025-11-07 | $3.67 | $3.67 | 1,194,800 | — | — |
| 2025-11-06 | $3.63 | $3.63 | 1,459,500 | — | — |
| 2025-11-05 | $3.79 | $3.79 | 2,012,900 | — | — |
| 2025-11-04 | $3.72 | $3.72 | 2,166,700 | — | — |
| 2025-11-03 | $3.69 | $3.69 | 2,038,200 | — | — |
| 2025-10-31 | $3.72 | $3.72 | 2,534,300 | — | — |
| 2025-10-30 | $3.47 | $3.47 | 2,618,600 | — | — |
| 2025-10-29 | $3.57 | $3.57 | 2,439,100 | — | — |
| 2025-10-28 | $3.86 | $3.86 | 1,431,000 | — | — |
| 2025-10-27 | $3.89 | $3.89 | 939,600 | — | — |
| 2025-10-24 | $3.90 | $3.90 | 730,500 | — | — |
| 2025-10-23 | $3.87 | $3.87 | 685,900 | — | — |
| 2025-10-22 | $3.91 | $3.91 | 1,195,000 | — | — |
| 2025-10-21 | $4.01 | $4.01 | 1,585,300 | — | — |
| 2025-10-20 | $3.91 | $3.91 | 1,831,500 | — | — |
| 2025-10-17 | $3.71 | $3.71 | 2,435,200 | — | — |
| 2025-10-16 | $3.69 | $3.69 | 1,822,800 | — | — |
| 2025-10-15 | $3.92 | $3.92 | 1,210,500 | — | — |
| 2025-10-14 | $4.03 | $4.03 | 1,275,200 | — | — |
| 2025-10-13 | $3.93 | $3.93 | 1,260,300 | — | — |
| 2025-10-10 | $3.92 | $3.92 | 1,991,000 | — | — |
| 2025-10-09 | $4.04 | $4.04 | 1,359,400 | — | — |
| 2025-10-08 | $4.13 | $4.13 | 1,303,500 | — | — |
| 2025-10-07 | $4.14 | $4.14 | 1,583,100 | — | — |
| 2025-10-06 | $4.26 | $4.26 | 2,750,500 | — | — |
| 2025-10-03 | $4.11 | $4.11 | 2,192,300 | — | — |
| 2025-10-02 | $4.07 | $4.07 | 1,642,500 | — | — |
| 2025-10-01 | $4.06 | $4.06 | 2,994,300 | — | — |
| 2025-09-30 | $4.18 | $4.18 | 1,826,500 | — | — |
| 2025-09-29 | $4.38 | $4.38 | 1,773,700 | — | — |
| 2025-09-26 | $4.53 | $4.53 | 1,806,500 | — | — |
| 2025-09-25 | $4.65 | $4.65 | 1,227,700 | — | — |
| 2025-09-24 | $4.69 | $4.69 | 1,685,400 | — | — |
| 2025-09-23 | $4.99 | $4.99 | 2,764,200 | — | — |
| 2025-09-22 | $5.02 | $5.02 | 1,730,100 | — | — |
| 2025-09-19 | $4.90 | $4.90 | 1,831,900 | — | — |
| 2025-09-18 | $4.97 | $4.97 | 1,723,700 | — | — |
| 2025-09-17 | $5.05 | $5.05 | 4,806,200 | — | — |
| 2025-09-16 | $5.05 | $5.05 | 2,173,200 | — | — |
| 2025-09-15 | $5.09 | $5.09 | 2,926,800 | — | — |
| 2025-09-12 | $4.97 | $4.97 | 2,490,700 | — | — |
| 2025-09-11 | $5.11 | $5.11 | 3,884,700 | — | — |
| 2025-09-10 | $5.04 | $5.04 | 1,671,600 | — | — |
| 2025-09-09 | $5.13 | $5.13 | 2,707,400 | — | — |
| 2025-09-08 | $5.08 | $5.08 | 1,674,900 | — | — |
| 2025-09-05 | $5.25 | $5.25 | 4,058,100 | — | — |
| 2025-09-04 | $5.25 | $5.25 | 1,502,800 | — | — |
| 2025-09-03 | $5.27 | $5.27 | 2,098,900 | — | — |
| 2025-09-02 | $5.25 | $5.25 | 1,651,700 | — | — |
| 2025-08-29 | $5.38 | $5.38 | 1,830,000 | — | — |
| 2025-08-28 | $5.22 | $5.22 | 2,312,900 | — | — |
| 2025-08-27 | $5.17 | $5.17 | 5,626,900 | — | — |
| 2025-08-26 | $5.13 | $5.13 | 5,026,300 | — | — |
| 2025-08-25 | $5.01 | $5.01 | 6,586,300 | — | — |
| 2025-08-22 | $4.63 | $4.63 | 4,133,100 | — | — |
| 2025-08-21 | $4.46 | $4.46 | 702,700 | — | — |
| 2025-08-20 | $4.37 | $4.37 | 956,400 | — | — |
| 2025-08-19 | $4.48 | $4.48 | 1,323,800 | — | — |
| 2025-08-18 | $4.52 | $4.52 | 2,401,600 | — | — |
| 2025-08-15 | $4.49 | $4.49 | 1,223,500 | — | — |
| 2025-08-14 | $4.47 | $4.47 | 1,352,800 | — | — |
| 2025-08-13 | $4.50 | $4.50 | 3,816,700 | — | — |
| 2025-08-12 | $4.31 | $4.31 | 1,358,500 | — | — |
| 2025-08-11 | $4.09 | $4.09 | 1,811,800 | — | — |
| 2025-08-08 | $3.94 | $3.94 | 1,398,300 | — | — |
| 2025-08-07 | $4.09 | $4.09 | 2,381,300 | — | — |
| 2025-08-06 | $4.11 | $4.11 | 556,900 | — | — |
| 2025-08-05 | $4.12 | $4.12 | 799,200 | — | — |
| 2025-08-04 | $4.00 | $4.00 | 697,200 | — | — |
| 2025-08-01 | $3.88 | $3.88 | 797,500 | — | — |
| 2025-07-31 | $3.95 | $3.95 | 935,800 | — | — |
| 2025-07-30 | $3.98 | $3.98 | 973,600 | — | — |
| 2025-07-29 | $4.08 | $4.08 | 750,500 | — | — |
| 2025-07-28 | $4.12 | $4.12 | 513,700 | — | — |
| 2025-07-25 | $4.14 | $4.14 | 865,300 | — | — |
| 2025-07-24 | $4.20 | $4.20 | 733,700 | — | — |
| 2025-07-23 | $4.32 | $4.32 | 865,500 | — | — |
| 2025-07-22 | $4.34 | $4.34 | 1,472,900 | — | — |
| 2025-07-21 | $4.15 | $4.15 | 1,708,200 | — | — |
| 2025-07-18 | $3.84 | $3.84 | 1,193,600 | — | — |
| 2025-07-17 | $3.95 | $3.95 | 445,000 | — | — |
| 2025-07-16 | $3.98 | $3.98 | 756,300 | — | — |
| 2025-07-15 | $3.95 | $3.95 | 611,900 | — | — |
| 2025-07-14 | $4.06 | $4.06 | 644,700 | — | — |
| 2025-07-11 | $4.04 | $4.04 | 813,500 | — | — |
| 2025-07-10 | $4.26 | $4.26 | 651,800 | — | — |
| 2025-07-09 | $4.24 | $4.24 | 1,105,200 | — | — |
| 2025-07-08 | $4.11 | $4.11 | 569,400 | — | — |
| 2025-07-07 | $4.12 | $4.12 | 705,000 | — | — |
| 2025-07-03 | $4.29 | $4.29 | 344,000 | — | — |
| 2025-07-02 | $4.27 | $4.27 | 1,037,400 | — | — |
| 2025-07-01 | $4.39 | $4.39 | 776,000 | — | — |
| 2025-06-30 | $4.51 | $4.51 | 820,000 | — | — |
| 2025-06-27 | $4.50 | $4.50 | 3,562,700 | — | — |
| 2025-06-26 | $4.40 | $4.40 | 1,175,900 | — | — |
| 2025-06-25 | $4.29 | $4.29 | 1,687,300 | — | — |
| 2025-06-24 | $4.10 | $4.10 | 957,000 | — | — |
| 2025-06-23 | $4.02 | $4.02 | 1,150,600 | — | — |
| 2025-06-20 | $3.95 | $3.95 | 1,497,900 | — | — |
| 2025-06-18 | $3.96 | $3.96 | 1,077,100 | — | — |
| 2025-06-17 | $3.96 | $3.96 | 1,317,700 | — | — |
| 2025-06-16 | $4.01 | $4.01 | 801,200 | — | — |
| 2025-06-13 | $4.10 | $4.10 | 791,300 | — | — |
| 2025-06-12 | $4.16 | $4.16 | 760,900 | — | — |
| 2025-06-11 | $4.17 | $4.17 | 1,995,900 | — | — |
| 2025-06-10 | $4.25 | $4.25 | 667,000 | — | — |
| 2025-06-09 | $4.24 | $4.24 | 720,400 | — | — |
| 2025-06-06 | $4.20 | $4.20 | 1,197,200 | — | — |
| 2025-06-05 | $4.12 | $4.12 | 1,275,800 | — | — |
| 2025-06-04 | $4.26 | $4.26 | 717,600 | — | — |
| 2025-06-03 | $4.41 | $4.41 | 1,196,500 | — | — |
| 2025-06-02 | $4.27 | $4.27 | 1,342,100 | — | — |
| 2025-05-30 | $4.12 | $4.12 | 527,200 | — | — |
| 2025-05-29 | $4.19 | $4.19 | 691,700 | — | — |
| 2025-05-28 | $4.14 | $4.14 | 493,900 | — | — |
| 2025-05-27 | $4.16 | $4.16 | 613,500 | — | — |
| 2025-05-23 | $4.13 | $4.13 | 538,500 | — | — |
| 2025-05-22 | $4.11 | $4.11 | 540,700 | — | — |
| 2025-05-21 | $4.15 | $4.15 | 1,800,200 | — | — |
| 2025-05-20 | $4.30 | $4.30 | 1,458,000 | — | — |
| 2025-05-19 | $4.33 | $4.33 | 820,200 | — | — |
| 2025-05-16 | $4.33 | $4.33 | 4,475,900 | — | — |
| 2025-05-15 | $4.37 | $4.37 | 888,100 | — | — |
| 2025-05-14 | $4.34 | $4.34 | 623,500 | — | — |
| 2025-05-13 | $4.39 | $4.39 | 975,900 | — | — |
| 2025-05-12 | $4.27 | $4.27 | 1,068,400 | — | — |
| 2025-05-09 | $4.14 | $4.14 | 1,298,900 | — | — |
| 2025-05-08 | $4.32 | $4.32 | 1,065,600 | — | — |
| 2025-05-07 | $4.47 | $4.47 | 1,322,100 | — | — |
| 2025-05-06 | $4.23 | $4.23 | 651,500 | — | — |
| 2025-05-05 | $4.17 | $4.17 | 619,900 | — | — |
| 2025-05-02 | $4.38 | $4.38 | 348,200 | — | — |
| 2025-05-01 | $4.38 | $4.38 | 582,800 | — | — |
| 2025-04-30 | $4.41 | $4.41 | 472,500 | — | — |
| 2025-04-29 | $4.55 | $4.55 | 475,600 | — | — |
| 2025-04-28 | $4.56 | $4.56 | 439,900 | — | — |
| 2025-04-25 | $4.59 | $4.59 | 698,800 | — | — |
| 2025-04-24 | $4.65 | $4.65 | 1,231,800 | — | — |
| 2025-04-23 | $4.73 | $4.73 | 898,800 | — | — |
| 2025-04-22 | $4.66 | $4.66 | 667,100 | — | — |
| 2025-04-21 | $4.44 | $4.44 | 625,700 | — | — |
| 2025-04-17 | $4.67 | $4.67 | 665,000 | — | — |
| 2025-04-16 | $4.62 | $4.62 | 810,600 | — | — |
| 2025-04-15 | $4.70 | $4.70 | 1,025,700 | — | — |
| 2025-04-14 | $4.46 | $4.46 | 1,032,400 | — | — |
| 2025-04-11 | $4.32 | $4.32 | 737,100 | — | — |
| 2025-04-10 | $4.27 | $4.27 | 829,800 | — | — |
| 2025-04-09 | $4.46 | $4.46 | 1,282,200 | — | — |
| 2025-04-08 | $4.30 | $4.30 | 968,400 | — | — |
| 2025-04-07 | $4.33 | $4.33 | 1,243,200 | — | — |
| 2025-04-04 | $4.21 | $4.21 | 1,108,100 | — | — |
| 2025-04-03 | $4.12 | $4.12 | 1,119,700 | — | — |
| 2025-04-02 | $4.24 | $4.24 | 624,400 | — | — |
| 2025-04-01 | $4.12 | $4.12 | 625,300 | — | — |
| 2025-03-31 | $4.06 | $4.06 | 755,600 | — | — |
| 2025-03-28 | $4.14 | $4.14 | 712,600 | — | — |
| 2025-03-27 | $4.26 | $4.26 | 445,400 | — | — |
| 2025-03-26 | $4.32 | $4.32 | 608,400 | — | — |
| 2025-03-25 | $4.52 | $4.52 | 625,900 | — | — |
| 2025-03-24 | $4.50 | $4.50 | 1,303,600 | — | — |
| 2025-03-21 | $4.47 | $4.47 | 947,700 | — | — |
| 2025-03-20 | $4.41 | $4.41 | 1,368,100 | — | — |
| 2025-03-19 | $4.45 | $4.45 | 523,800 | — | — |
| 2025-03-18 | $4.38 | $4.38 | 791,500 | — | — |
| 2025-03-17 | $4.58 | $4.58 | 878,700 | — | — |
| 2025-03-14 | $4.44 | $4.44 | 621,700 | — | — |
| 2025-03-13 | $4.30 | $4.30 | 748,000 | — | — |
| 2025-03-12 | $4.46 | $4.46 | 926,800 | — | — |
| 2025-03-11 | $4.27 | $4.27 | 910,600 | — | — |
| 2025-03-10 | $4.33 | $4.33 | 1,504,300 | — | — |
| 2025-03-07 | $4.52 | $4.52 | 999,000 | — | — |
| 2025-03-06 | $4.73 | $4.73 | 1,849,200 | — | — |
| 2025-03-05 | $4.95 | $4.95 | 870,200 | — | — |
| 2025-03-04 | $4.88 | $4.88 | 952,300 | — | — |
| 2025-03-03 | $4.76 | $4.76 | 1,404,100 | — | — |
| 2025-02-28 | $5.16 | $5.16 | 975,800 | — | — |
| 2025-02-27 | $5.01 | $5.01 | 652,000 | — | — |
| 2025-02-26 | $5.16 | $5.16 | 592,700 | — | — |
| 2025-02-25 | $5.13 | $5.13 | 814,100 | — | — |
| 2025-02-24 | $5.02 | $5.02 | 997,900 | — | — |
| 2025-02-21 | $5.24 | $5.24 | 801,000 | — | — |
| 2025-02-20 | $5.51 | $5.51 | 1,001,100 | — | — |
| 2025-02-19 | $5.48 | $5.48 | 892,500 | — | — |
| 2025-02-18 | $5.17 | $5.17 | 765,800 | — | — |
| 2025-02-14 | $5.28 | $5.28 | 459,400 | — | — |
| 2025-02-13 | $5.37 | $5.37 | 532,100 | — | — |
| 2025-02-12 | $5.24 | $5.24 | 883,500 | — | — |
| 2025-02-11 | $5.18 | $5.18 | 683,000 | — | — |
| 2025-02-10 | $5.41 | $5.41 | 886,700 | — | — |
| 2025-02-07 | $5.28 | $5.28 | 1,066,200 | — | — |
| 2025-02-06 | $5.41 | $5.41 | 943,100 | — | — |
| 2025-02-05 | $5.30 | $5.30 | 1,436,600 | — | — |
| 2025-02-04 | $5.00 | $5.00 | 895,800 | — | — |
| 2025-02-03 | $5.00 | $5.00 | 1,545,800 | — | — |
| 2025-01-31 | $5.12 | $5.12 | 995,600 | — | — |
| 2025-01-30 | $5.15 | $5.15 | 699,100 | — | — |
| 2025-01-29 | $4.98 | $4.98 | 479,500 | — | — |
| 2025-01-28 | $4.99 | $4.99 | 626,200 | — | — |
| 2025-01-27 | $4.80 | $4.80 | 736,000 | — | — |
| 2025-01-24 | $4.77 | $4.77 | 591,000 | — | — |
| 2025-01-23 | $4.75 | $4.75 | 701,900 | — | — |
| 2025-01-22 | $4.72 | $4.72 | 985,100 | — | — |
| 2025-01-21 | $4.60 | $4.60 | 828,400 | — | — |
| 2025-01-17 | $4.54 | $4.54 | 863,900 | — | — |
| 2025-01-16 | $4.42 | $4.42 | 606,900 | — | — |
| 2025-01-15 | $4.46 | $4.46 | 1,096,900 | — | — |
| 2025-01-14 | $4.10 | $4.10 | 503,400 | — | — |
| 2025-01-13 | $4.15 | $4.15 | 954,800 | — | — |
| 2025-01-10 | $4.26 | $4.26 | 1,067,300 | — | — |
| 2025-01-08 | $4.20 | $4.20 | 961,500 | — | — |
| 2025-01-07 | $4.24 | $4.24 | 1,585,600 | — | — |
| 2025-01-06 | $4.44 | $4.44 | 1,030,700 | — | — |
| 2025-01-03 | $4.48 | $4.48 | 1,088,200 | — | — |
| 2025-01-02 | $4.60 | $4.60 | 849,600 | — | — |