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
- 2022-09-26 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 | $4.31 | $4.31 | 35,200 | — | — |
| 2025-12-30 | $4.39 | $4.39 | 39,600 | — | — |
| 2025-12-29 | $4.39 | $4.39 | 34,800 | — | — |
| 2025-12-26 | $4.44 | $4.44 | 20,600 | — | — |
| 2025-12-24 | $4.47 | $4.47 | 97,000 | — | — |
| 2025-12-23 | $4.41 | $4.41 | 72,300 | — | — |
| 2025-12-22 | $4.29 | $4.29 | 85,400 | — | — |
| 2025-12-19 | $4.52 | $4.52 | 612,700 | — | — |
| 2025-12-18 | $4.38 | $4.38 | 78,800 | — | — |
| 2025-12-17 | $4.15 | $4.15 | 51,600 | — | — |
| 2025-12-16 | $4.10 | $4.10 | 48,500 | — | — |
| 2025-12-15 | $4.09 | $4.09 | 75,700 | — | — |
| 2025-12-12 | $4.18 | $4.18 | 58,000 | — | — |
| 2025-12-11 | $4.12 | $4.12 | 104,100 | — | — |
| 2025-12-10 | $4.10 | $4.10 | 95,000 | — | — |
| 2025-12-09 | $3.75 | $3.75 | 39,900 | — | — |
| 2025-12-08 | $3.66 | $3.66 | 41,600 | — | — |
| 2025-12-05 | $3.75 | $3.75 | 40,600 | — | — |
| 2025-12-04 | $3.75 | $3.75 | 33,900 | — | — |
| 2025-12-03 | $3.78 | $3.78 | 99,300 | — | — |
| 2025-12-02 | $3.54 | $3.54 | 54,800 | — | — |
| 2025-12-01 | $3.49 | $3.49 | 20,600 | — | — |
| 2025-11-28 | $3.57 | $3.57 | 17,600 | — | — |
| 2025-11-26 | $3.64 | $3.64 | 45,300 | — | — |
| 2025-11-25 | $3.47 | $3.47 | 26,400 | — | — |
| 2025-11-24 | $3.34 | $3.34 | 77,700 | — | — |
| 2025-11-21 | $3.31 | $3.31 | 39,500 | — | — |
| 2025-11-20 | $3.11 | $3.11 | 23,600 | — | — |
| 2025-11-19 | $3.16 | $3.16 | 10,300 | — | — |
| 2025-11-18 | $3.17 | $3.17 | 24,100 | — | — |
| 2025-11-17 | $3.04 | $3.04 | 118,600 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 61,700 | — | — |
| 2025-11-13 | $3.36 | $3.36 | 26,800 | — | — |
| 2025-11-12 | $3.38 | $3.38 | 20,800 | — | — |
| 2025-11-11 | $3.40 | $3.40 | 29,500 | — | — |
| 2025-11-10 | $3.42 | $3.42 | 38,800 | — | — |
| 2025-11-07 | $3.15 | $3.15 | 30,000 | — | — |
| 2025-11-06 | $3.08 | $3.08 | 28,200 | — | — |
| 2025-11-05 | $3.18 | $3.18 | 42,100 | — | — |
| 2025-11-04 | $3.27 | $3.27 | 36,100 | — | — |
| 2025-11-03 | $3.26 | $3.26 | 35,100 | — | — |
| 2025-10-31 | $3.26 | $3.26 | 77,200 | — | — |
| 2025-10-30 | $3.39 | $3.39 | 38,700 | — | — |
| 2025-10-29 | $3.38 | $3.38 | 49,000 | — | — |
| 2025-10-28 | $3.66 | $3.66 | 35,300 | — | — |
| 2025-10-27 | $3.71 | $3.71 | 67,800 | — | — |
| 2025-10-24 | $3.65 | $3.65 | 77,500 | — | — |
| 2025-10-23 | $3.91 | $3.91 | 23,300 | — | — |
| 2025-10-22 | $3.82 | $3.82 | 43,300 | — | — |
| 2025-10-21 | $3.86 | $3.86 | 24,600 | — | — |
| 2025-10-20 | $4.15 | $4.15 | 39,000 | — | — |
| 2025-10-17 | $4.20 | $4.20 | 47,600 | — | — |
| 2025-10-16 | $4.17 | $4.17 | 42,600 | — | — |
| 2025-10-15 | $4.23 | $4.23 | 34,500 | — | — |
| 2025-10-14 | $4.16 | $4.16 | 47,900 | — | — |
| 2025-10-13 | $4.15 | $4.15 | 30,200 | — | — |
| 2025-10-10 | $4.15 | $4.15 | 128,900 | — | — |
| 2025-10-09 | $4.17 | $4.17 | 14,900 | — | — |
| 2025-10-08 | $4.21 | $4.21 | 16,000 | — | — |
| 2025-10-07 | $4.12 | $4.12 | 51,000 | — | — |
| 2025-10-06 | $4.36 | $4.36 | 68,200 | — | — |
| 2025-10-03 | $4.23 | $4.23 | 31,700 | — | — |
| 2025-10-02 | $4.23 | $4.23 | 13,300 | — | — |
| 2025-10-01 | $4.29 | $4.29 | 70,200 | — | — |
| 2025-09-30 | $4.34 | $4.34 | 50,200 | — | — |
| 2025-09-29 | $4.26 | $4.26 | 21,300 | — | — |
| 2025-09-26 | $4.27 | $4.27 | 30,800 | — | — |
| 2025-09-25 | $4.25 | $4.25 | 12,400 | — | — |
| 2025-09-24 | $4.27 | $4.27 | 46,100 | — | — |
| 2025-09-23 | $4.25 | $4.25 | 46,300 | — | — |
| 2025-09-22 | $4.48 | $4.48 | 53,800 | — | — |
| 2025-09-19 | $4.35 | $4.35 | 352,400 | — | — |
| 2025-09-18 | $4.65 | $4.65 | 124,200 | — | — |
| 2025-09-17 | $4.56 | $4.56 | 91,300 | — | — |
| 2025-09-16 | $4.48 | $4.48 | 51,100 | — | — |
| 2025-09-15 | $4.52 | $4.52 | 66,000 | — | — |
| 2025-09-12 | $4.48 | $4.48 | 33,000 | — | — |
| 2025-09-11 | $4.49 | $4.49 | 64,900 | — | — |
| 2025-09-10 | $4.46 | $4.46 | 49,700 | — | — |
| 2025-09-09 | $4.73 | $4.73 | 68,200 | — | — |
| 2025-09-08 | $4.99 | $4.99 | 211,100 | — | — |
| 2025-09-05 | $4.15 | $4.15 | 33,600 | — | — |
| 2025-09-04 | $4.07 | $4.07 | 42,400 | — | — |
| 2025-09-03 | $4.03 | $4.03 | 14,000 | — | — |
| 2025-09-02 | $4.06 | $4.06 | 60,000 | — | — |
| 2025-08-29 | $4.08 | $4.08 | 10,500 | — | — |
| 2025-08-28 | $4.08 | $4.08 | 34,400 | — | — |
| 2025-08-27 | $4.18 | $4.18 | 14,100 | — | — |
| 2025-08-26 | $4.10 | $4.10 | 22,200 | — | — |
| 2025-08-25 | $4.13 | $4.13 | 24,200 | — | — |
| 2025-08-22 | $4.29 | $4.29 | 43,500 | — | — |
| 2025-08-21 | $4.23 | $4.23 | 49,600 | — | — |
| 2025-08-20 | $3.99 | $3.99 | 33,800 | — | — |
| 2025-08-19 | $4.09 | $4.09 | 34,100 | — | — |
| 2025-08-18 | $4.24 | $4.24 | 57,000 | — | — |
| 2025-08-15 | $4.46 | $4.46 | 55,400 | — | — |
| 2025-08-14 | $4.06 | $4.06 | 58,500 | — | — |
| 2025-08-13 | $4.32 | $4.32 | 115,100 | — | — |
| 2025-08-12 | $4.54 | $4.54 | 70,000 | — | — |
| 2025-08-11 | $4.44 | $4.44 | 43,500 | — | — |
| 2025-08-08 | $4.40 | $4.40 | 20,900 | — | — |
| 2025-08-07 | $4.23 | $4.23 | 21,200 | — | — |
| 2025-08-06 | $4.37 | $4.37 | 33,000 | — | — |
| 2025-08-05 | $4.37 | $4.37 | 34,700 | — | — |
| 2025-08-04 | $4.32 | $4.32 | 51,800 | — | — |
| 2025-08-01 | $4.18 | $4.18 | 29,600 | — | — |
| 2025-07-31 | $4.33 | $4.33 | 34,000 | — | — |
| 2025-07-30 | $4.39 | $4.39 | 37,700 | — | — |
| 2025-07-29 | $4.38 | $4.38 | 42,700 | — | — |
| 2025-07-28 | $4.60 | $4.60 | 24,100 | — | — |
| 2025-07-25 | $4.76 | $4.76 | 45,400 | — | — |
| 2025-07-24 | $4.87 | $4.87 | 19,700 | — | — |
| 2025-07-23 | $4.92 | $4.92 | 109,900 | — | — |
| 2025-07-22 | $4.98 | $4.98 | 171,200 | — | — |
| 2025-07-21 | $5.22 | $5.22 | 244,000 | — | — |
| 2025-07-18 | $5.65 | $5.65 | 261,600 | — | — |
| 2025-07-17 | $5.49 | $5.49 | 204,300 | — | — |
| 2025-07-16 | $5.24 | $5.24 | 134,300 | — | — |
| 2025-07-15 | $4.93 | $4.93 | 140,500 | — | — |
| 2025-07-14 | $5.00 | $5.00 | 209,400 | — | — |
| 2025-07-11 | $5.05 | $5.05 | 116,100 | — | — |
| 2025-07-10 | $5.33 | $5.33 | 192,400 | — | — |
| 2025-07-09 | $5.27 | $5.27 | 128,400 | — | — |
| 2025-07-08 | $4.86 | $4.86 | 96,200 | — | — |
| 2025-07-07 | $4.51 | $4.51 | 129,500 | — | — |
| 2025-07-03 | $4.47 | $4.47 | 78,300 | — | — |
| 2025-07-02 | $4.47 | $4.47 | 135,900 | — | — |
| 2025-07-01 | $4.66 | $4.66 | 273,900 | — | — |
| 2025-06-30 | $4.64 | $4.64 | 218,500 | — | — |
| 2025-06-27 | $4.64 | $4.64 | 880,000 | — | — |
| 2025-06-26 | $4.48 | $4.48 | 126,300 | — | — |
| 2025-06-25 | $4.27 | $4.27 | 24,300 | — | — |
| 2025-06-24 | $4.27 | $4.27 | 55,000 | — | — |
| 2025-06-23 | $4.34 | $4.34 | 44,900 | — | — |
| 2025-06-20 | $4.31 | $4.31 | 219,400 | — | — |
| 2025-06-18 | $4.65 | $4.65 | 99,800 | — | — |
| 2025-06-17 | $4.53 | $4.53 | 108,200 | — | — |
| 2025-06-16 | $4.44 | $4.44 | 73,100 | — | — |
| 2025-06-13 | $4.43 | $4.43 | 80,300 | — | — |
| 2025-06-12 | $4.48 | $4.48 | 118,100 | — | — |
| 2025-06-11 | $4.64 | $4.64 | 45,100 | — | — |
| 2025-06-10 | $4.78 | $4.78 | 74,800 | — | — |
| 2025-06-09 | $4.89 | $4.89 | 70,800 | — | — |
| 2025-06-06 | $4.72 | $4.72 | 94,200 | — | — |
| 2025-06-05 | $5.11 | $5.11 | 90,500 | — | — |
| 2025-06-04 | $4.85 | $4.85 | 125,200 | — | — |
| 2025-06-03 | $4.84 | $4.84 | 87,400 | — | — |
| 2025-06-02 | $4.68 | $4.68 | 112,800 | — | — |
| 2025-05-30 | $5.13 | $5.13 | 203,700 | — | — |
| 2025-05-29 | $4.65 | $4.65 | 103,900 | — | — |
| 2025-05-28 | $4.50 | $4.50 | 95,400 | — | — |
| 2025-05-27 | $4.60 | $4.60 | 236,200 | — | — |
| 2025-05-23 | $4.55 | $4.55 | 185,600 | — | — |
| 2025-05-22 | $3.84 | $3.84 | 249,300 | — | — |
| 2025-05-21 | $3.47 | $3.47 | 340,400 | — | — |
| 2025-05-20 | $3.55 | $3.55 | 244,500 | — | — |
| 2025-05-19 | $3.41 | $3.41 | 24,900 | — | — |
| 2025-05-16 | $3.40 | $3.40 | 50,100 | — | — |
| 2025-05-15 | $3.48 | $3.48 | 27,900 | — | — |
| 2025-05-14 | $3.36 | $3.36 | 8,300 | — | — |
| 2025-05-13 | $3.50 | $3.50 | 26,500 | — | — |
| 2025-05-12 | $3.47 | $3.47 | 67,700 | — | — |
| 2025-05-09 | $3.33 | $3.33 | 64,900 | — | — |
| 2025-05-08 | $3.24 | $3.24 | 35,000 | — | — |
| 2025-05-07 | $3.20 | $3.20 | 85,500 | — | — |
| 2025-05-06 | $3.12 | $3.12 | 17,500 | — | — |
| 2025-05-05 | $3.09 | $3.09 | 5,200 | — | — |
| 2025-05-02 | $3.10 | $3.10 | 8,700 | — | — |
| 2025-05-01 | $3.14 | $3.14 | 17,200 | — | — |
| 2025-04-30 | $3.19 | $3.19 | 15,600 | — | — |
| 2025-04-29 | $3.35 | $3.35 | 16,400 | — | — |
| 2025-04-28 | $3.58 | $3.58 | 14,800 | — | — |
| 2025-04-25 | $3.69 | $3.69 | 9,800 | — | — |
| 2025-04-24 | $3.73 | $3.73 | 17,100 | — | — |
| 2025-04-23 | $3.68 | $3.68 | 75,900 | — | — |
| 2025-04-22 | $3.93 | $3.93 | 5,300 | — | — |
| 2025-04-21 | $4.11 | $4.11 | 8,300 | — | — |
| 2025-04-17 | $4.02 | $4.02 | 9,600 | — | — |
| 2025-04-16 | $4.44 | $4.44 | 21,600 | — | — |
| 2025-04-15 | $4.26 | $4.26 | 32,700 | — | — |
| 2025-04-14 | $4.19 | $4.19 | 9,500 | — | — |
| 2025-04-11 | $4.20 | $4.20 | 80,700 | — | — |
| 2025-04-10 | $3.40 | $3.40 | 68,300 | — | — |
| 2025-04-09 | $3.17 | $3.17 | 7,100 | — | — |
| 2025-04-08 | $3.22 | $3.22 | 14,900 | — | — |
| 2025-04-07 | $3.40 | $3.40 | 31,900 | — | — |
| 2025-04-04 | $3.29 | $3.29 | 14,000 | — | — |
| 2025-04-03 | $3.17 | $3.17 | 28,000 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 13,800 | — | — |
| 2025-04-01 | $3.04 | $3.04 | 10,800 | — | — |
| 2025-03-31 | $3.19 | $3.19 | 15,200 | — | — |
| 2025-03-28 | $3.28 | $3.28 | 40,700 | — | — |
| 2025-03-27 | $3.75 | $3.75 | 5,100 | — | — |
| 2025-03-26 | $3.81 | $3.81 | 11,600 | — | — |
| 2025-03-25 | $3.78 | $3.78 | 20,800 | — | — |
| 2025-03-24 | $3.86 | $3.86 | 62,400 | — | — |
| 2025-03-21 | $3.74 | $3.74 | 10,700 | — | — |
| 2025-03-20 | $3.70 | $3.70 | 49,200 | — | — |
| 2025-03-19 | $3.23 | $3.23 | 58,800 | — | — |
| 2025-03-18 | $3.11 | $3.11 | 30,000 | — | — |
| 2025-03-17 | $3.30 | $3.30 | 30,800 | — | — |
| 2025-03-14 | $3.26 | $3.26 | 22,000 | — | — |
| 2025-03-13 | $3.25 | $3.25 | 17,900 | — | — |
| 2025-03-12 | $3.30 | $3.30 | 24,600 | — | — |
| 2025-03-11 | $3.30 | $3.30 | 29,600 | — | — |
| 2025-03-10 | $3.29 | $3.29 | 35,600 | — | — |
| 2025-03-07 | $3.28 | $3.28 | 67,800 | — | — |
| 2025-03-06 | $3.09 | $3.09 | 164,700 | — | — |
| 2025-03-05 | $4.60 | $4.60 | 12,500 | — | — |
| 2025-03-04 | $4.66 | $4.66 | 26,000 | — | — |
| 2025-03-03 | $4.60 | $4.60 | 60,600 | — | — |
| 2025-02-28 | $4.90 | $4.90 | 35,000 | — | — |
| 2025-02-27 | $5.15 | $5.15 | 26,900 | — | — |
| 2025-02-26 | $5.01 | $5.01 | 26,700 | — | — |
| 2025-02-25 | $4.72 | $4.72 | 29,100 | — | — |
| 2025-02-24 | $4.70 | $4.70 | 9,800 | — | — |
| 2025-02-21 | $4.56 | $4.56 | 23,300 | — | — |
| 2025-02-20 | $4.69 | $4.69 | 16,500 | — | — |
| 2025-02-19 | $4.69 | $4.69 | 14,900 | — | — |
| 2025-02-18 | $4.55 | $4.55 | 44,000 | — | — |
| 2025-02-14 | $4.78 | $4.78 | 60,800 | — | — |
| 2025-02-13 | $5.10 | $5.10 | 276,400 | — | — |
| 2025-02-12 | $5.16 | $5.16 | 37,000 | — | — |
| 2025-02-11 | $5.04 | $5.04 | 9,900 | — | — |
| 2025-02-10 | $5.13 | $5.13 | 21,800 | — | — |
| 2025-02-07 | $5.12 | $5.12 | 7,900 | — | — |
| 2025-02-06 | $5.17 | $5.17 | 14,000 | — | — |
| 2025-02-05 | $5.12 | $5.12 | 7,100 | — | — |
| 2025-02-04 | $5.12 | $5.12 | 20,900 | — | — |
| 2025-02-03 | $4.85 | $4.85 | 16,800 | — | — |
| 2025-01-31 | $4.90 | $4.90 | 10,600 | — | — |
| 2025-01-30 | $4.95 | $4.95 | 12,000 | — | — |
| 2025-01-29 | $5.03 | $5.03 | 3,000 | — | — |
| 2025-01-28 | $5.02 | $5.02 | 15,300 | — | — |
| 2025-01-27 | $5.02 | $5.02 | 6,600 | — | — |
| 2025-01-24 | $5.00 | $5.00 | 21,200 | — | — |
| 2025-01-23 | $5.11 | $5.11 | 19,000 | — | — |
| 2025-01-22 | $5.06 | $5.06 | 15,600 | — | — |
| 2025-01-21 | $5.10 | $5.10 | 9,600 | — | — |
| 2025-01-17 | $5.03 | $5.03 | 8,900 | — | — |
| 2025-01-16 | $5.19 | $5.19 | 11,700 | — | — |
| 2025-01-15 | $5.18 | $5.18 | 11,000 | — | — |
| 2025-01-14 | $5.14 | $5.14 | 6,400 | — | — |
| 2025-01-13 | $5.06 | $5.06 | 10,900 | — | — |
| 2025-01-10 | $5.11 | $5.11 | 31,100 | — | — |
| 2025-01-08 | $5.37 | $5.37 | 13,000 | — | — |
| 2025-01-07 | $5.37 | $5.37 | 46,800 | — | — |
| 2025-01-06 | $5.45 | $5.45 | 16,300 | — | — |
| 2025-01-03 | $5.62 | $5.62 | 17,200 | — | — |
| 2025-01-02 | $5.55 | $5.55 | 65,700 | — | — |