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
- 2021-06-18 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 | $5.30 | $5.30 | 1,005,300 | — | — |
| 2025-12-30 | $5.37 | $5.37 | 2,384,200 | — | — |
| 2025-12-29 | $5.33 | $5.33 | 1,082,400 | — | — |
| 2025-12-26 | $5.35 | $5.35 | 687,400 | — | — |
| 2025-12-24 | $5.28 | $5.28 | 297,200 | — | — |
| 2025-12-23 | $5.26 | $5.26 | 809,200 | — | — |
| 2025-12-22 | $5.19 | $5.19 | 1,976,000 | — | — |
| 2025-12-19 | $5.34 | $5.34 | 3,003,500 | — | — |
| 2025-12-18 | $5.43 | $5.43 | 2,557,200 | — | — |
| 2025-12-17 | $5.38 | $5.38 | 2,379,800 | — | — |
| 2025-12-16 | $5.22 | $5.22 | 1,370,200 | — | — |
| 2025-12-15 | $5.25 | $5.25 | 1,153,700 | — | — |
| 2025-12-12 | $5.41 | $5.41 | 2,238,500 | — | — |
| 2025-12-11 | $5.26 | $5.26 | 1,749,700 | — | — |
| 2025-12-10 | $5.39 | $5.39 | 1,362,500 | — | — |
| 2025-12-09 | $5.33 | $5.33 | 1,732,900 | — | — |
| 2025-12-08 | $5.29 | $5.29 | 1,543,500 | — | — |
| 2025-12-05 | $5.31 | $5.31 | 1,744,600 | — | — |
| 2025-12-04 | $5.34 | $5.34 | 3,499,300 | — | — |
| 2025-12-03 | $4.91 | $4.91 | 1,235,000 | — | — |
| 2025-12-02 | $4.87 | $4.87 | 1,608,200 | — | — |
| 2025-12-01 | $4.58 | $4.58 | 1,082,300 | — | — |
| 2025-11-28 | $4.54 | $4.54 | 1,252,400 | — | — |
| 2025-11-26 | $4.47 | $4.47 | 1,344,600 | — | — |
| 2025-11-25 | $4.23 | $4.23 | 1,651,500 | — | — |
| 2025-11-24 | $4.11 | $4.11 | 1,249,100 | — | — |
| 2025-11-21 | $4.10 | $4.10 | 1,796,200 | — | — |
| 2025-11-20 | $4.07 | $4.07 | 4,118,600 | — | — |
| 2025-11-19 | $4.03 | $4.03 | 1,963,600 | — | — |
| 2025-11-18 | $4.02 | $4.02 | 1,532,600 | — | — |
| 2025-11-17 | $4.03 | $4.03 | 876,400 | — | — |
| 2025-11-14 | $4.11 | $4.11 | 773,900 | — | — |
| 2025-11-13 | $4.10 | $4.10 | 908,600 | — | — |
| 2025-11-12 | $4.20 | $4.20 | 1,167,900 | — | — |
| 2025-11-11 | $4.14 | $4.14 | 1,441,200 | — | — |
| 2025-11-10 | $4.03 | $4.03 | 1,199,000 | — | — |
| 2025-11-07 | $3.95 | $3.95 | 792,500 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 827,100 | — | — |
| 2025-11-05 | $3.90 | $3.90 | 949,400 | — | — |
| 2025-11-04 | $3.84 | $3.84 | 1,849,100 | — | — |
| 2025-11-03 | $3.96 | $3.96 | 1,344,300 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 1,932,900 | — | — |
| 2025-10-30 | $3.75 | $3.75 | 2,306,000 | — | — |
| 2025-10-29 | $3.82 | $3.82 | 1,068,600 | — | — |
| 2025-10-28 | $3.91 | $3.91 | 1,690,800 | — | — |
| 2025-10-27 | $4.17 | $4.17 | 1,955,900 | — | — |
| 2025-10-24 | $4.09 | $4.09 | 1,161,900 | — | — |
| 2025-10-23 | $4.05 | $4.05 | 959,600 | — | — |
| 2025-10-22 | $4.04 | $4.04 | 1,331,600 | — | — |
| 2025-10-21 | $4.00 | $4.00 | 642,200 | — | — |
| 2025-10-20 | $4.01 | $4.01 | 818,700 | — | — |
| 2025-10-17 | $3.86 | $3.86 | 648,800 | — | — |
| 2025-10-16 | $3.80 | $3.80 | 3,180,800 | — | — |
| 2025-10-15 | $4.06 | $4.06 | 1,681,500 | — | — |
| 2025-10-14 | $4.04 | $4.04 | 2,013,000 | — | — |
| 2025-10-13 | $3.94 | $3.94 | 1,731,800 | — | — |
| 2025-10-10 | $3.75 | $3.75 | 3,276,200 | — | — |
| 2025-10-09 | $4.20 | $4.20 | 1,183,400 | — | — |
| 2025-10-08 | $4.26 | $4.26 | 1,002,000 | — | — |
| 2025-10-07 | $4.18 | $4.18 | 1,058,900 | — | — |
| 2025-10-06 | $4.35 | $4.35 | 1,512,100 | — | — |
| 2025-10-03 | $4.35 | $4.35 | 1,391,500 | — | — |
| 2025-10-02 | $4.56 | $4.56 | 1,222,900 | — | — |
| 2025-10-01 | $4.71 | $4.71 | 1,707,100 | — | — |
| 2025-09-30 | $4.60 | $4.60 | 835,600 | — | — |
| 2025-09-29 | $4.69 | $4.69 | 1,597,800 | — | — |
| 2025-09-26 | $4.72 | $4.72 | 1,303,700 | — | — |
| 2025-09-25 | $4.67 | $4.67 | 793,100 | — | — |
| 2025-09-24 | $4.68 | $4.68 | 2,665,300 | — | — |
| 2025-09-23 | $4.36 | $4.36 | 1,792,100 | — | — |
| 2025-09-22 | $4.38 | $4.38 | 2,251,300 | — | — |
| 2025-09-19 | $4.20 | $4.20 | 1,226,300 | — | — |
| 2025-09-18 | $4.28 | $4.28 | 875,000 | — | — |
| 2025-09-17 | $4.26 | $4.26 | 1,968,300 | — | — |
| 2025-09-16 | $4.26 | $4.26 | 1,531,800 | — | — |
| 2025-09-15 | $4.41 | $4.41 | 2,266,800 | — | — |
| 2025-09-12 | $4.34 | $4.34 | 901,500 | — | — |
| 2025-09-11 | $4.31 | $4.31 | 1,758,800 | — | — |
| 2025-09-10 | $4.18 | $4.18 | 1,234,800 | — | — |
| 2025-09-09 | $4.35 | $4.35 | 1,188,100 | — | — |
| 2025-09-08 | $4.29 | $4.29 | 2,545,700 | — | — |
| 2025-09-05 | $4.36 | $4.36 | 1,739,200 | — | — |
| 2025-09-04 | $4.25 | $4.25 | 2,766,000 | — | — |
| 2025-09-03 | $4.67 | $4.67 | 956,200 | — | — |
| 2025-09-02 | $4.60 | $4.60 | 2,201,700 | — | — |
| 2025-08-29 | $4.72 | $4.72 | 2,179,400 | — | — |
| 2025-08-28 | $4.67 | $4.67 | 1,608,700 | — | — |
| 2025-08-27 | $4.73 | $4.73 | 3,070,700 | — | — |
| 2025-08-26 | $4.62 | $4.62 | 2,758,200 | — | — |
| 2025-08-25 | $4.49 | $4.49 | 3,286,900 | — | — |
| 2025-08-22 | $4.55 | $4.55 | 5,232,600 | — | — |
| 2025-08-21 | $4.65 | $4.65 | 3,712,700 | — | — |
| 2025-08-20 | $4.56 | $4.56 | 7,733,800 | — | — |
| 2025-08-19 | $4.64 | $4.64 | 6,221,800 | — | — |
| 2025-08-18 | $4.40 | $4.40 | 3,376,800 | — | — |
| 2025-08-15 | $4.21 | $4.21 | 3,448,100 | — | — |
| 2025-08-14 | $4.24 | $4.24 | 6,408,200 | — | — |
| 2025-08-13 | $4.54 | $4.54 | 7,158,900 | — | — |
| 2025-08-12 | $3.99 | $3.99 | 6,144,900 | — | — |
| 2025-08-11 | $3.90 | $3.90 | 3,515,500 | — | — |
| 2025-08-08 | $3.60 | $3.60 | 1,445,900 | — | — |
| 2025-08-07 | $3.49 | $3.49 | 1,290,100 | — | — |
| 2025-08-06 | $3.41 | $3.41 | 1,314,500 | — | — |
| 2025-08-05 | $3.38 | $3.38 | 1,702,900 | — | — |
| 2025-08-04 | $3.38 | $3.38 | 2,604,600 | — | — |
| 2025-08-01 | $3.12 | $3.12 | 1,245,500 | — | — |
| 2025-07-31 | $3.18 | $3.18 | 706,600 | — | — |
| 2025-07-30 | $3.15 | $3.15 | 1,443,600 | — | — |
| 2025-07-29 | $3.19 | $3.19 | 2,197,200 | — | — |
| 2025-07-28 | $3.28 | $3.28 | 2,630,900 | — | — |
| 2025-07-25 | $3.40 | $3.40 | 995,400 | — | — |
| 2025-07-24 | $3.37 | $3.37 | 2,654,800 | — | — |
| 2025-07-23 | $3.63 | $3.63 | 2,085,800 | — | — |
| 2025-07-22 | $3.54 | $3.54 | 3,156,400 | — | — |
| 2025-07-21 | $3.68 | $3.68 | 6,085,300 | — | — |
| 2025-07-18 | $3.68 | $3.68 | 3,353,200 | — | — |
| 2025-07-17 | $3.38 | $3.38 | 3,755,900 | — | — |
| 2025-07-16 | $3.62 | $3.62 | 2,573,200 | — | — |
| 2025-07-15 | $3.66 | $3.66 | 3,066,000 | — | — |
| 2025-07-14 | $3.64 | $3.64 | 5,378,700 | — | — |
| 2025-07-11 | $3.55 | $3.55 | 2,623,600 | — | — |
| 2025-07-10 | $3.68 | $3.68 | 3,069,500 | — | — |
| 2025-07-09 | $3.61 | $3.61 | 6,370,700 | — | — |
| 2025-07-08 | $4.06 | $4.06 | 8,877,100 | — | — |
| 2025-07-07 | $3.79 | $3.79 | 6,638,700 | — | — |
| 2025-07-03 | $3.48 | $3.48 | 1,389,500 | — | — |
| 2025-07-02 | $3.51 | $3.51 | 1,683,600 | — | — |
| 2025-07-01 | $3.36 | $3.36 | 1,874,400 | — | — |
| 2025-06-30 | $3.31 | $3.31 | 3,209,700 | — | — |
| 2025-06-27 | $3.49 | $3.49 | 2,981,200 | — | — |
| 2025-06-26 | $3.13 | $3.13 | 1,320,200 | — | — |
| 2025-06-25 | $3.19 | $3.19 | 1,038,200 | — | — |
| 2025-06-24 | $2.99 | $2.99 | 2,117,000 | — | — |
| 2025-06-23 | $2.87 | $2.87 | 1,393,100 | — | — |
| 2025-06-20 | $2.90 | $2.90 | 2,725,800 | — | — |
| 2025-06-18 | $2.78 | $2.78 | 245,000 | — | — |
| 2025-06-17 | $2.83 | $2.83 | 562,400 | — | — |
| 2025-06-16 | $2.82 | $2.82 | 759,100 | — | — |
| 2025-06-13 | $2.67 | $2.67 | 379,700 | — | — |
| 2025-06-12 | $2.75 | $2.75 | 713,000 | — | — |
| 2025-06-11 | $2.66 | $2.66 | 245,600 | — | — |
| 2025-06-10 | $2.73 | $2.73 | 718,900 | — | — |
| 2025-06-09 | $2.69 | $2.69 | 1,901,300 | — | — |
| 2025-06-06 | $2.48 | $2.48 | 410,000 | — | — |
| 2025-06-05 | $2.47 | $2.47 | 1,463,000 | — | — |
| 2025-06-04 | $2.45 | $2.45 | 518,400 | — | — |
| 2025-06-03 | $2.46 | $2.46 | 984,600 | — | — |
| 2025-06-02 | $2.53 | $2.53 | 469,200 | — | — |
| 2025-05-30 | $2.58 | $2.58 | 463,500 | — | — |
| 2025-05-29 | $2.63 | $2.63 | 602,200 | — | — |
| 2025-05-28 | $2.58 | $2.58 | 407,400 | — | — |
| 2025-05-27 | $2.59 | $2.59 | 836,100 | — | — |
| 2025-05-23 | $2.62 | $2.62 | 360,000 | — | — |
| 2025-05-22 | $2.67 | $2.67 | 421,700 | — | — |
| 2025-05-21 | $2.64 | $2.64 | 716,800 | — | — |
| 2025-05-20 | $2.67 | $2.67 | 962,800 | — | — |
| 2025-05-19 | $2.84 | $2.84 | 892,800 | — | — |
| 2025-05-16 | $2.81 | $2.81 | 767,500 | — | — |
| 2025-05-15 | $2.81 | $2.81 | 1,647,900 | — | — |
| 2025-05-14 | $2.73 | $2.73 | 622,700 | — | — |
| 2025-05-13 | $2.66 | $2.66 | 693,000 | — | — |
| 2025-05-12 | $2.59 | $2.59 | 1,069,700 | — | — |
| 2025-05-09 | $2.46 | $2.46 | 750,500 | — | — |
| 2025-05-08 | $2.48 | $2.48 | 518,200 | — | — |
| 2025-05-07 | $2.34 | $2.34 | 627,400 | — | — |
| 2025-05-06 | $2.52 | $2.52 | 574,800 | — | — |
| 2025-05-05 | $2.45 | $2.45 | 3,548,500 | — | — |
| 2025-05-02 | $2.51 | $2.51 | 470,300 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 237,200 | — | — |
| 2025-04-30 | $2.47 | $2.47 | 323,400 | — | — |
| 2025-04-29 | $2.45 | $2.45 | 1,164,300 | — | — |
| 2025-04-28 | $2.45 | $2.45 | 467,300 | — | — |
| 2025-04-25 | $2.39 | $2.39 | 664,600 | — | — |
| 2025-04-24 | $2.45 | $2.45 | 1,026,300 | — | — |
| 2025-04-23 | $2.29 | $2.29 | 1,896,700 | — | — |
| 2025-04-22 | $2.09 | $2.09 | 2,252,000 | — | — |
| 2025-04-21 | $2.00 | $2.00 | 1,058,500 | — | — |
| 2025-04-17 | $2.14 | $2.14 | 935,900 | — | — |
| 2025-04-16 | $2.16 | $2.16 | 2,182,600 | — | — |
| 2025-04-15 | $2.20 | $2.20 | 1,673,800 | — | — |
| 2025-04-14 | $2.26 | $2.26 | 1,945,500 | — | — |
| 2025-04-11 | $2.26 | $2.26 | 1,338,000 | — | — |
| 2025-04-10 | $2.22 | $2.22 | 1,703,900 | — | — |
| 2025-04-09 | $2.22 | $2.22 | 2,065,800 | — | — |
| 2025-04-08 | $2.28 | $2.28 | 1,041,300 | — | — |
| 2025-04-07 | $2.53 | $2.53 | 1,063,900 | — | — |
| 2025-04-04 | $2.59 | $2.59 | 1,150,500 | — | — |
| 2025-04-03 | $2.90 | $2.90 | 626,800 | — | — |
| 2025-04-02 | $3.01 | $3.01 | 618,800 | — | — |
| 2025-04-01 | $2.96 | $2.96 | 723,200 | — | — |
| 2025-03-31 | $2.94 | $2.94 | 618,200 | — | — |
| 2025-03-28 | $2.91 | $2.91 | 598,100 | — | — |
| 2025-03-27 | $3.12 | $3.12 | 438,700 | — | — |
| 2025-03-26 | $3.15 | $3.15 | 591,000 | — | — |
| 2025-03-25 | $3.01 | $3.01 | 592,600 | — | — |
| 2025-03-24 | $3.06 | $3.06 | 318,900 | — | — |
| 2025-03-21 | $3.10 | $3.10 | 578,500 | — | — |
| 2025-03-20 | $3.17 | $3.17 | 732,200 | — | — |
| 2025-03-19 | $3.36 | $3.36 | 485,900 | — | — |
| 2025-03-18 | $3.37 | $3.37 | 567,200 | — | — |
| 2025-03-17 | $3.48 | $3.48 | 1,219,200 | — | — |
| 2025-03-14 | $3.37 | $3.37 | 951,600 | — | — |
| 2025-03-13 | $3.30 | $3.30 | 675,400 | — | — |
| 2025-03-12 | $3.33 | $3.33 | 996,300 | — | — |
| 2025-03-11 | $3.48 | $3.48 | 2,935,300 | — | — |
| 2025-03-10 | $3.18 | $3.18 | 1,178,200 | — | — |
| 2025-03-07 | $3.37 | $3.37 | 863,400 | — | — |
| 2025-03-06 | $3.30 | $3.30 | 1,458,400 | — | — |
| 2025-03-05 | $3.29 | $3.29 | 2,169,100 | — | — |
| 2025-03-04 | $2.80 | $2.80 | 853,900 | — | — |
| 2025-03-03 | $2.74 | $2.74 | 601,600 | — | — |
| 2025-02-28 | $2.83 | $2.83 | 612,700 | — | — |
| 2025-02-27 | $2.99 | $2.99 | 729,300 | — | — |
| 2025-02-26 | $3.11 | $3.11 | 1,140,200 | — | — |
| 2025-02-25 | $2.84 | $2.84 | 934,000 | — | — |
| 2025-02-24 | $2.85 | $2.85 | 1,441,500 | — | — |
| 2025-02-21 | $2.91 | $2.91 | 749,000 | — | — |
| 2025-02-20 | $2.90 | $2.90 | 482,400 | — | — |
| 2025-02-19 | $2.92 | $2.92 | 405,600 | — | — |
| 2025-02-18 | $2.92 | $2.92 | 736,500 | — | — |
| 2025-02-14 | $3.06 | $3.06 | 710,600 | — | — |
| 2025-02-13 | $2.98 | $2.98 | 817,900 | — | — |
| 2025-02-12 | $3.17 | $3.17 | 545,600 | — | — |
| 2025-02-11 | $3.06 | $3.06 | 385,800 | — | — |
| 2025-02-10 | $3.14 | $3.14 | 809,700 | — | — |
| 2025-02-07 | $3.20 | $3.20 | 1,558,600 | — | — |
| 2025-02-06 | $2.99 | $2.99 | 700,800 | — | — |
| 2025-02-05 | $2.87 | $2.87 | 683,200 | — | — |
| 2025-02-04 | $2.97 | $2.97 | 811,100 | — | — |
| 2025-02-03 | $2.86 | $2.86 | 1,114,700 | — | — |
| 2025-01-31 | $2.65 | $2.65 | 303,300 | — | — |
| 2025-01-30 | $2.71 | $2.71 | 417,300 | — | — |
| 2025-01-29 | $2.62 | $2.62 | 530,300 | — | — |
| 2025-01-28 | $2.72 | $2.72 | 238,000 | — | — |
| 2025-01-27 | $2.72 | $2.72 | 496,700 | — | — |
| 2025-01-24 | $2.61 | $2.61 | 584,900 | — | — |
| 2025-01-23 | $2.62 | $2.62 | 453,500 | — | — |
| 2025-01-22 | $2.67 | $2.67 | 684,700 | — | — |
| 2025-01-21 | $2.70 | $2.70 | 888,100 | — | — |
| 2025-01-17 | $2.64 | $2.64 | 552,400 | — | — |
| 2025-01-16 | $2.59 | $2.59 | 633,900 | — | — |
| 2025-01-15 | $2.47 | $2.47 | 449,300 | — | — |
| 2025-01-14 | $2.43 | $2.43 | 633,200 | — | — |
| 2025-01-13 | $2.46 | $2.46 | 793,100 | — | — |
| 2025-01-10 | $2.62 | $2.62 | 589,100 | — | — |
| 2025-01-08 | $2.62 | $2.62 | 598,100 | — | — |
| 2025-01-07 | $2.68 | $2.68 | 303,500 | — | — |
| 2025-01-06 | $2.71 | $2.71 | 491,600 | — | — |
| 2025-01-03 | $2.75 | $2.75 | 842,100 | — | — |
| 2025-01-02 | $2.85 | $2.85 | 537,400 | — | — |