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
- 2021-07-15 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 | $2.95 | $2.95 | 89,100 | — | — |
| 2025-12-30 | $2.90 | $2.90 | 136,900 | — | — |
| 2025-12-29 | $3.27 | $3.27 | 61,800 | — | — |
| 2025-12-26 | $3.52 | $3.52 | 30,000 | — | — |
| 2025-12-24 | $3.60 | $3.60 | 14,300 | — | — |
| 2025-12-23 | $3.59 | $3.59 | 27,100 | — | — |
| 2025-12-22 | $3.60 | $3.60 | 62,500 | — | — |
| 2025-12-19 | $3.55 | $3.55 | 71,200 | — | — |
| 2025-12-18 | $3.57 | $3.57 | 86,000 | — | — |
| 2025-12-17 | $3.59 | $3.59 | 21,600 | — | — |
| 2025-12-16 | $3.56 | $3.56 | 44,300 | — | — |
| 2025-12-15 | $3.38 | $3.38 | 180,300 | — | — |
| 2025-12-12 | $3.51 | $3.51 | 132,700 | — | — |
| 2025-12-11 | $3.40 | $3.40 | 48,900 | — | — |
| 2025-12-10 | $3.40 | $3.40 | 121,300 | — | — |
| 2025-12-09 | $3.07 | $3.07 | 36,000 | — | — |
| 2025-12-08 | $3.05 | $3.05 | 40,700 | — | — |
| 2025-12-05 | $3.08 | $3.08 | 12,100 | — | — |
| 2025-12-04 | $2.98 | $2.98 | 25,700 | — | — |
| 2025-12-03 | $3.09 | $3.09 | 15,200 | — | — |
| 2025-12-02 | $2.90 | $2.90 | 89,300 | — | — |
| 2025-12-01 | $3.21 | $3.21 | 30,900 | — | — |
| 2025-11-28 | $3.33 | $3.33 | 18,400 | — | — |
| 2025-11-26 | $3.32 | $3.32 | 58,900 | — | — |
| 2025-11-25 | $3.40 | $3.40 | 25,400 | — | — |
| 2025-11-24 | $3.38 | $3.38 | 52,500 | — | — |
| 2025-11-21 | $3.23 | $3.23 | 31,500 | — | — |
| 2025-11-20 | $3.13 | $3.13 | 21,200 | — | — |
| 2025-11-19 | $3.20 | $3.20 | 23,500 | — | — |
| 2025-11-18 | $3.12 | $3.12 | 17,800 | — | — |
| 2025-11-17 | $3.06 | $3.06 | 35,000 | — | — |
| 2025-11-14 | $2.96 | $2.96 | 15,800 | — | — |
| 2025-11-13 | $2.95 | $2.95 | 14,500 | — | — |
| 2025-11-12 | $3.12 | $3.12 | 32,400 | — | — |
| 2025-11-11 | $2.69 | $2.69 | 49,300 | — | — |
| 2025-11-10 | $2.55 | $2.55 | 54,100 | — | — |
| 2025-11-07 | $2.52 | $2.52 | 71,400 | — | — |
| 2025-11-06 | $2.70 | $2.70 | 57,000 | — | — |
| 2025-11-05 | $3.09 | $3.09 | 21,300 | — | — |
| 2025-11-04 | $3.02 | $3.02 | 31,300 | — | — |
| 2025-11-03 | $3.20 | $3.20 | 21,800 | — | — |
| 2025-10-31 | $3.28 | $3.28 | 12,600 | — | — |
| 2025-10-30 | $3.35 | $3.35 | 49,400 | — | — |
| 2025-10-29 | $3.49 | $3.49 | 21,800 | — | — |
| 2025-10-28 | $3.75 | $3.75 | 56,400 | — | — |
| 2025-10-27 | $3.74 | $3.74 | 117,600 | — | — |
| 2025-10-24 | $3.65 | $3.65 | 62,900 | — | — |
| 2025-10-23 | $3.35 | $3.35 | 32,800 | — | — |
| 2025-10-22 | $3.22 | $3.22 | 29,800 | — | — |
| 2025-10-21 | $3.36 | $3.36 | 41,600 | — | — |
| 2025-10-20 | $3.37 | $3.37 | 38,700 | — | — |
| 2025-10-17 | $3.20 | $3.20 | 38,800 | — | — |
| 2025-10-16 | $3.34 | $3.34 | 93,500 | — | — |
| 2025-10-15 | $3.13 | $3.13 | 30,300 | — | — |
| 2025-10-14 | $3.15 | $3.15 | 55,500 | — | — |
| 2025-10-13 | $3.07 | $3.07 | 8,600 | — | — |
| 2025-10-10 | $3.06 | $3.06 | 41,000 | — | — |
| 2025-10-09 | $3.20 | $3.20 | 70,500 | — | — |
| 2025-10-08 | $3.15 | $3.15 | 25,200 | — | — |
| 2025-10-07 | $3.25 | $3.25 | 28,100 | — | — |
| 2025-10-06 | $3.26 | $3.26 | 21,200 | — | — |
| 2025-10-03 | $3.25 | $3.25 | 44,300 | — | — |
| 2025-10-02 | $3.13 | $3.13 | 33,900 | — | — |
| 2025-10-01 | $2.95 | $2.95 | 18,300 | — | — |
| 2025-09-30 | $3.06 | $3.06 | 21,500 | — | — |
| 2025-09-29 | $3.05 | $3.05 | 24,300 | — | — |
| 2025-09-26 | $3.09 | $3.09 | 54,100 | — | — |
| 2025-09-25 | $2.95 | $2.95 | 55,800 | — | — |
| 2025-09-24 | $3.09 | $3.09 | 36,900 | — | — |
| 2025-09-23 | $3.09 | $3.09 | 106,600 | — | — |
| 2025-09-22 | $3.28 | $3.28 | 19,700 | — | — |
| 2025-09-19 | $3.30 | $3.30 | 107,300 | — | — |
| 2025-09-18 | $3.20 | $3.20 | 41,300 | — | — |
| 2025-09-17 | $3.21 | $3.21 | 134,400 | — | — |
| 2025-09-16 | $3.08 | $3.08 | 71,300 | — | — |
| 2025-09-15 | $3.10 | $3.10 | 73,900 | — | — |
| 2025-09-12 | $3.10 | $3.10 | 44,700 | — | — |
| 2025-09-11 | $3.07 | $3.07 | 112,400 | — | — |
| 2025-09-10 | $3.07 | $3.07 | 94,100 | — | — |
| 2025-09-09 | $3.10 | $3.10 | 74,600 | — | — |
| 2025-09-08 | $3.17 | $3.17 | 119,600 | — | — |
| 2025-09-05 | $3.34 | $3.34 | 76,200 | — | — |
| 2025-09-04 | $3.41 | $3.41 | 49,000 | — | — |
| 2025-09-03 | $3.40 | $3.40 | 39,800 | — | — |
| 2025-09-02 | $3.33 | $3.33 | 93,300 | — | — |
| 2025-08-29 | $3.23 | $3.23 | 212,400 | — | — |
| 2025-08-28 | $3.08 | $3.08 | 145,900 | — | — |
| 2025-08-27 | $2.84 | $2.84 | 94,100 | — | — |
| 2025-08-26 | $3.05 | $3.05 | 413,200 | — | — |
| 2025-08-25 | $2.64 | $2.64 | 77,600 | — | — |
| 2025-08-22 | $2.38 | $2.38 | 74,200 | — | — |
| 2025-08-21 | $2.38 | $2.38 | 114,800 | — | — |
| 2025-08-20 | $2.25 | $2.25 | 118,800 | — | — |
| 2025-08-19 | $2.25 | $2.25 | 62,000 | — | — |
| 2025-08-18 | $2.38 | $2.38 | 92,200 | — | — |
| 2025-08-15 | $2.25 | $2.25 | 88,600 | — | — |
| 2025-08-14 | $2.25 | $2.25 | 62,100 | — | — |
| 2025-08-13 | $2.30 | $2.30 | 121,200 | — | — |
| 2025-08-12 | $2.23 | $2.23 | 37,300 | — | — |
| 2025-08-11 | $2.34 | $2.34 | 61,400 | — | — |
| 2025-08-08 | $2.48 | $2.48 | 436,200 | — | — |
| 2025-08-07 | $2.60 | $2.60 | 70,600 | — | — |
| 2025-08-06 | $2.75 | $2.75 | 98,200 | — | — |
| 2025-08-05 | $2.45 | $2.45 | 245,700 | — | — |
| 2025-08-04 | $2.59 | $2.59 | 95,500 | — | — |
| 2025-08-01 | $2.70 | $2.70 | 59,600 | — | — |
| 2025-07-31 | $2.78 | $2.78 | 58,300 | — | — |
| 2025-07-30 | $2.87 | $2.87 | 34,200 | — | — |
| 2025-07-29 | $2.90 | $2.90 | 95,400 | — | — |
| 2025-07-28 | $3.14 | $3.14 | 41,800 | — | — |
| 2025-07-25 | $3.25 | $3.25 | 64,900 | — | — |
| 2025-07-24 | $3.25 | $3.25 | 116,600 | — | — |
| 2025-07-23 | $3.11 | $3.11 | 99,800 | — | — |
| 2025-07-22 | $2.88 | $2.88 | 166,300 | — | — |
| 2025-07-21 | $2.92 | $2.92 | 46,000 | — | — |
| 2025-07-18 | $2.92 | $2.92 | 107,900 | — | — |
| 2025-07-17 | $3.00 | $3.00 | 132,400 | — | — |
| 2025-07-16 | $2.97 | $2.97 | 91,000 | — | — |
| 2025-07-15 | $2.70 | $2.70 | 82,600 | — | — |
| 2025-07-14 | $2.76 | $2.76 | 154,900 | — | — |
| 2025-07-11 | $2.84 | $2.84 | 59,400 | — | — |
| 2025-07-10 | $2.76 | $2.76 | 60,400 | — | — |
| 2025-07-09 | $2.66 | $2.66 | 90,700 | — | — |
| 2025-07-08 | $2.72 | $2.72 | 631,600 | — | — |
| 2025-07-07 | $2.42 | $2.42 | 231,500 | — | — |
| 2025-07-03 | $2.49 | $2.49 | 80,100 | — | — |
| 2025-07-02 | $2.45 | $2.45 | 355,600 | — | — |
| 2025-07-01 | $2.59 | $2.59 | 389,800 | — | — |
| 2025-06-30 | $2.77 | $2.77 | 1,830,000 | — | — |
| 2025-06-27 | $4.09 | $4.09 | 8,673,200 | — | — |
| 2025-06-26 | $1.98 | $1.98 | 142,500 | — | — |
| 2025-06-25 | $2.00 | $2.00 | 164,500 | — | — |
| 2025-06-24 | $2.03 | $2.03 | 249,600 | — | — |
| 2025-06-23 | $1.87 | $1.87 | 159,100 | — | — |
| 2025-06-20 | $1.92 | $1.92 | 248,200 | — | — |
| 2025-06-18 | $1.88 | $1.88 | 266,100 | — | — |
| 2025-06-17 | $1.84 | $1.84 | 259,300 | — | — |
| 2025-06-16 | $1.78 | $1.78 | 126,700 | — | — |
| 2025-06-13 | $1.71 | $1.71 | 392,300 | — | — |
| 2025-06-12 | $1.78 | $1.78 | 1,215,400 | — | — |
| 2025-06-11 | $1.50 | $1.50 | 808,100 | — | — |
| 2025-06-10 | $1.49 | $1.49 | 387,200 | — | — |
| 2025-06-09 | $1.50 | $1.50 | 362,000 | — | — |
| 2025-06-06 | $1.55 | $1.55 | 213,700 | — | — |
| 2025-06-05 | $1.60 | $1.60 | 156,400 | — | — |
| 2025-06-04 | $1.70 | $1.70 | 252,200 | — | — |
| 2025-06-03 | $1.91 | $1.91 | 387,800 | — | — |
| 2025-06-02 | $1.58 | $1.58 | 417,900 | — | — |
| 2025-05-30 | $1.56 | $1.56 | 407,400 | — | — |
| 2025-05-29 | $1.64 | $1.64 | 278,200 | — | — |
| 2025-05-28 | $1.65 | $1.65 | 398,000 | — | — |
| 2025-05-27 | $1.68 | $1.68 | 483,800 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 305,500 | — | — |
| 2025-05-22 | $1.88 | $1.88 | 250,300 | — | — |
| 2025-05-21 | $1.92 | $1.92 | 303,400 | — | — |
| 2025-05-20 | $2.12 | $2.12 | 174,600 | — | — |
| 2025-05-19 | $2.32 | $2.32 | 157,800 | — | — |
| 2025-05-16 | $2.31 | $2.31 | 163,000 | — | — |
| 2025-05-15 | $2.39 | $2.39 | 150,700 | — | — |
| 2025-05-14 | $2.25 | $2.25 | 222,200 | — | — |
| 2025-05-13 | $2.35 | $2.35 | 401,900 | — | — |
| 2025-05-12 | $2.32 | $2.32 | 149,200 | — | — |
| 2025-05-09 | $2.22 | $2.22 | 114,000 | — | — |
| 2025-05-08 | $2.12 | $2.12 | 185,600 | — | — |
| 2025-05-07 | $2.40 | $2.40 | 224,200 | — | — |
| 2025-05-06 | $2.52 | $2.52 | 175,900 | — | — |
| 2025-05-05 | $2.80 | $2.80 | 110,300 | — | — |
| 2025-05-02 | $2.91 | $2.91 | 81,900 | — | — |
| 2025-05-01 | $2.93 | $2.93 | 83,400 | — | — |
| 2025-04-30 | $2.94 | $2.94 | 110,900 | — | — |
| 2025-04-29 | $2.98 | $2.98 | 141,700 | — | — |
| 2025-04-28 | $3.00 | $3.00 | 96,900 | — | — |
| 2025-04-25 | $3.17 | $3.17 | 54,400 | — | — |
| 2025-04-24 | $3.35 | $3.35 | 100,300 | — | — |
| 2025-04-23 | $3.42 | $3.42 | 60,500 | — | — |
| 2025-04-22 | $3.48 | $3.48 | 120,800 | — | — |
| 2025-04-21 | $3.39 | $3.39 | 89,700 | — | — |
| 2025-04-17 | $3.40 | $3.40 | 86,000 | — | — |
| 2025-04-16 | $3.35 | $3.35 | 55,900 | — | — |
| 2025-04-15 | $3.30 | $3.30 | 92,100 | — | — |
| 2025-04-14 | $3.34 | $3.34 | 49,400 | — | — |
| 2025-04-11 | $3.25 | $3.25 | 48,000 | — | — |
| 2025-04-10 | $3.11 | $3.11 | 67,100 | — | — |
| 2025-04-09 | $3.46 | $3.46 | 126,800 | — | — |
| 2025-04-08 | $3.39 | $3.39 | 47,100 | — | — |
| 2025-04-07 | $3.39 | $3.39 | 84,000 | — | — |
| 2025-04-04 | $3.19 | $3.19 | 111,800 | — | — |
| 2025-04-03 | $3.13 | $3.13 | 168,600 | — | — |
| 2025-04-02 | $3.45 | $3.45 | 74,100 | — | — |
| 2025-04-01 | $3.43 | $3.43 | 61,700 | — | — |
| 2025-03-31 | $3.68 | $3.68 | 199,700 | — | — |
| 2025-03-28 | $3.54 | $3.54 | 152,800 | — | — |
| 2025-03-27 | $3.90 | $3.90 | 85,400 | — | — |
| 2025-03-26 | $3.93 | $3.93 | 82,000 | — | — |
| 2025-03-25 | $4.05 | $4.05 | 50,100 | — | — |
| 2025-03-24 | $4.14 | $4.14 | 109,700 | — | — |
| 2025-03-21 | $3.79 | $3.79 | 350,800 | — | — |
| 2025-03-20 | $3.93 | $3.93 | 64,900 | — | — |
| 2025-03-19 | $4.14 | $4.14 | 57,800 | — | — |
| 2025-03-18 | $4.08 | $4.08 | 65,900 | — | — |
| 2025-03-17 | $4.14 | $4.14 | 55,500 | — | — |
| 2025-03-14 | $4.07 | $4.07 | 36,900 | — | — |
| 2025-03-13 | $4.04 | $4.04 | 36,700 | — | — |
| 2025-03-12 | $4.29 | $4.29 | 78,300 | — | — |
| 2025-03-11 | $4.22 | $4.22 | 102,500 | — | — |
| 2025-03-10 | $4.14 | $4.14 | 186,800 | — | — |
| 2025-03-07 | $4.32 | $4.32 | 152,400 | — | — |
| 2025-03-06 | $4.15 | $4.15 | 98,300 | — | — |
| 2025-03-05 | $4.20 | $4.20 | 77,900 | — | — |
| 2025-03-04 | $4.16 | $4.16 | 103,100 | — | — |
| 2025-03-03 | $4.14 | $4.14 | 98,200 | — | — |
| 2025-02-28 | $4.24 | $4.24 | 61,500 | — | — |
| 2025-02-27 | $4.10 | $4.10 | 54,000 | — | — |
| 2025-02-26 | $4.19 | $4.19 | 82,000 | — | — |
| 2025-02-25 | $4.21 | $4.21 | 95,700 | — | — |
| 2025-02-24 | $4.15 | $4.15 | 57,000 | — | — |
| 2025-02-21 | $4.12 | $4.12 | 145,200 | — | — |
| 2025-02-20 | $4.27 | $4.27 | 134,600 | — | — |
| 2025-02-19 | $4.25 | $4.25 | 211,300 | — | — |
| 2025-02-18 | $3.91 | $3.91 | 138,600 | — | — |
| 2025-02-14 | $4.03 | $4.03 | 78,900 | — | — |
| 2025-02-13 | $4.27 | $4.27 | 168,000 | — | — |
| 2025-02-12 | $4.29 | $4.29 | 175,900 | — | — |
| 2025-02-11 | $4.03 | $4.03 | 802,500 | — | — |
| 2025-02-10 | $4.45 | $4.45 | 95,300 | — | — |
| 2025-02-07 | $4.54 | $4.54 | 91,400 | — | — |
| 2025-02-06 | $4.71 | $4.71 | 95,300 | — | — |
| 2025-02-05 | $5.04 | $5.04 | 128,900 | — | — |
| 2025-02-04 | $4.96 | $4.96 | 187,900 | — | — |
| 2025-02-03 | $5.27 | $5.27 | 130,000 | — | — |
| 2025-01-31 | $6.47 | $6.47 | 112,400 | — | — |
| 2025-01-30 | $6.65 | $6.65 | 54,000 | — | — |
| 2025-01-29 | $6.29 | $6.29 | 50,800 | — | — |
| 2025-01-28 | $6.21 | $6.21 | 60,100 | — | — |
| 2025-01-27 | $6.21 | $6.21 | 82,900 | — | — |
| 2025-01-24 | $6.55 | $6.55 | 72,800 | — | — |
| 2025-01-23 | $6.49 | $6.49 | 87,900 | — | — |
| 2025-01-22 | $6.52 | $6.52 | 78,300 | — | — |
| 2025-01-21 | $6.64 | $6.64 | 59,800 | — | — |
| 2025-01-17 | $6.42 | $6.42 | 55,800 | — | — |
| 2025-01-16 | $6.60 | $6.60 | 86,700 | — | — |
| 2025-01-15 | $6.61 | $6.61 | 68,200 | — | — |
| 2025-01-14 | $6.37 | $6.37 | 134,600 | — | — |
| 2025-01-13 | $6.33 | $6.33 | 165,000 | — | — |
| 2025-01-10 | $6.93 | $6.93 | 277,800 | — | — |
| 2025-01-08 | $8.32 | $8.32 | 112,800 | — | — |
| 2025-01-07 | $7.87 | $7.87 | 124,800 | — | — |
| 2025-01-06 | $7.70 | $7.70 | 140,400 | — | — |
| 2025-01-03 | $8.02 | $8.02 | 74,500 | — | — |
| 2025-01-02 | $8.33 | $8.33 | 119,300 | — | — |