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
- 2024-10-15 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 | $3.68 | $3.67 | 8,180 | — | — |
| 2025-12-30 | $4.36 | $4.36 | 16,380 | — | — |
| 2025-12-29 | $4.80 | $4.80 | 15,700 | — | — |
| 2025-12-26 | $4.73 | $4.73 | 21,640 | — | — |
| 2025-12-24 | $4.79 | $4.79 | 12,060 | — | — |
| 2025-12-23 | $4.65 | $4.65 | 30,680 | — | — |
| 2025-12-22 | $4.29 | $4.29 | 52,340 | — | — |
| 2025-12-19 | $4.83 | $4.83 | 32,360 | — | — |
| 2025-12-18 | $4.45 | $4.45 | 45,940 | — | — |
| 2025-12-17 | $4.10 | $4.10 | 54,060 | — | — |
| 2025-12-16 | $3.75 | $3.75 | 26,240 | — | — |
| 2025-12-15 | $3.40 | $3.40 | 31,480 | — | — |
| 2025-12-12 | $3.41 | $3.41 | 29,600 | — | — |
| 2025-12-11 | $3.33 | $3.33 | 32,940 | — | — |
| 2025-12-10 | $3.00 | $3.00 | 42,620 | — | — |
| 2025-12-09 | $2.84 | $2.84 | 10,040 | — | — |
| 2025-12-08 | $2.85 | $2.84 | 38,620 | — | — |
| 2025-12-05 | $2.75 | $2.75 | 43,080 | — | — |
| 2025-12-04 | $2.60 | $2.60 | 32,600 | — | — |
| 2025-12-03 | $2.50 | $2.50 | 12,560 | — | — |
| 2025-12-02 | $2.47 | $2.47 | 20,900 | — | — |
| 2025-12-01 | $2.35 | $2.35 | 67,060 | — | — |
| 2025-11-28 | $2.43 | $2.42 | 29,800 | — | — |
| 2025-11-26 | $2.42 | $2.42 | 48,020 | — | — |
| 2025-11-25 | $2.21 | $2.21 | 26,440 | — | — |
| 2025-11-24 | $2.11 | $2.11 | 52,240 | — | — |
| 2025-11-21 | $1.86 | $1.86 | 58,500 | — | — |
| 2025-11-20 | $2.13 | $2.13 | 1,944,940 | — | — |
| 2025-11-19 | $2.17 | $2.17 | 20,620 | — | — |
| 2025-11-18 | $2.31 | $2.31 | 11,480 | — | — |
| 2025-11-17 | $2.30 | $2.30 | 15,800 | — | — |
| 2025-11-14 | $2.35 | $2.35 | 17,220 | — | — |
| 2025-11-13 | $2.30 | $2.30 | 21,880 | — | — |
| 2025-11-12 | $2.08 | $2.08 | 56,440 | — | — |
| 2025-11-11 | $1.84 | $1.84 | 38,240 | — | — |
| 2025-11-10 | $1.95 | $1.95 | 19,560 | — | — |
| 2025-11-07 | $2.39 | $2.39 | 4,960 | — | — |
| 2025-11-06 | $2.39 | $2.39 | 6,900 | — | — |
| 2025-11-05 | $2.60 | $2.59 | 19,740 | — | — |
| 2025-11-04 | $2.33 | $2.33 | 14,720 | — | — |
| 2025-11-03 | $2.50 | $2.50 | 27,740 | — | — |
| 2025-10-31 | $2.90 | $2.90 | 11,160 | — | — |
| 2025-10-30 | $2.90 | $2.90 | 10,260 | — | — |
| 2025-10-29 | $2.94 | $2.94 | 9,440 | — | — |
| 2025-10-28 | $2.92 | $2.92 | 8,440 | — | — |
| 2025-10-27 | $3.03 | $3.03 | 11,080 | — | — |
| 2025-10-24 | $3.03 | $3.03 | 8,600 | — | — |
| 2025-10-23 | $3.02 | $3.02 | 8,720 | — | — |
| 2025-10-22 | $3.00 | $3.00 | 8,500 | — | — |
| 2025-10-21 | $3.02 | $3.02 | 9,020 | — | — |
| 2025-10-20 | $3.00 | $3.00 | 11,260 | — | — |
| 2025-10-17 | $3.05 | $3.05 | 12,140 | — | — |
| 2025-10-16 | $3.20 | $3.19 | 8,420 | — | — |
| 2025-10-15 | $3.11 | $3.11 | 10,940 | — | — |
| 2025-10-14 | $3.15 | $3.15 | 10,740 | — | — |
| 2025-10-13 | $3.17 | $3.17 | 13,120 | — | — |
| 2025-10-10 | $3.28 | $3.28 | 9,180 | — | — |
| 2025-10-09 | $3.38 | $3.38 | 12,600 | — | — |
| 2025-10-08 | $3.30 | $3.30 | 11,620 | — | — |
| 2025-10-07 | $3.22 | $3.22 | 19,740 | — | — |
| 2025-10-06 | $3.35 | $3.35 | 11,620 | — | — |
| 2025-10-03 | $3.39 | $3.39 | 10,260 | — | — |
| 2025-10-02 | $3.37 | $3.36 | 14,140 | — | — |
| 2025-10-01 | $3.50 | $3.50 | 11,280 | — | — |
| 2025-09-30 | $3.57 | $3.57 | 17,460 | — | — |
| 2025-09-29 | $3.51 | $3.51 | 10,360 | — | — |
| 2025-09-26 | $3.53 | $3.53 | 10,160 | — | — |
| 2025-09-25 | $3.59 | $3.59 | 6,800 | — | — |
| 2025-09-24 | $3.55 | $3.55 | 18,340 | — | — |
| 2025-09-23 | $3.60 | $3.60 | 10,680 | — | — |
| 2025-09-22 | $3.69 | $3.69 | 7,760 | — | — |
| 2025-09-19 | $3.52 | $3.52 | 11,460 | — | — |
| 2025-09-18 | $3.65 | $3.65 | 11,860 | — | — |
| 2025-09-17 | $3.67 | $3.67 | 20,200 | — | — |
| 2025-09-16 | $3.65 | $3.65 | 12,020 | — | — |
| 2025-09-15 | $3.80 | $3.80 | 12,380 | — | — |
| 2025-09-12 | $3.88 | $3.88 | 13,560 | — | — |
| 2025-09-11 | $3.92 | $3.92 | 13,680 | — | — |
| 2025-09-10 | $3.78 | $3.78 | 27,100 | — | — |
| 2025-09-09 | $3.69 | $3.69 | 36,920 | — | — |
| 2025-09-08 | $3.84 | $3.84 | 9,380 | — | — |
| 2025-09-05 | $3.65 | $3.65 | 7,400 | — | — |
| 2025-09-04 | $3.77 | $3.77 | 7,500 | — | — |
| 2025-09-03 | $3.75 | $3.75 | 9,160 | — | — |
| 2025-09-02 | $3.90 | $3.90 | 18,680 | — | — |
| 2025-08-29 | $3.59 | $3.59 | 8,560 | — | — |
| 2025-08-28 | $3.63 | $3.63 | 9,100 | — | — |
| 2025-08-27 | $3.66 | $3.66 | 8,320 | — | — |
| 2025-08-26 | $3.70 | $3.70 | 8,320 | — | — |
| 2025-08-25 | $3.75 | $3.75 | 8,660 | — | — |
| 2025-08-22 | $3.55 | $3.55 | 7,260 | — | — |
| 2025-08-21 | $3.50 | $3.50 | 17,120 | — | — |
| 2025-08-20 | $3.29 | $3.29 | 14,680 | — | — |
| 2025-08-19 | $3.40 | $3.40 | 18,020 | — | — |
| 2025-08-18 | $3.55 | $3.55 | 17,540 | — | — |
| 2025-08-15 | $3.54 | $3.54 | 16,880 | — | — |
| 2025-08-14 | $3.50 | $3.50 | 6,100 | — | — |
| 2025-08-13 | $3.65 | $3.65 | 4,440 | — | — |
| 2025-08-12 | $3.67 | $3.67 | 11,480 | — | — |
| 2025-08-11 | $3.58 | $3.58 | 11,600 | — | — |
| 2025-08-08 | $3.55 | $3.55 | 5,660 | — | — |
| 2025-08-07 | $3.92 | $3.92 | 9,480 | — | — |
| 2025-08-06 | $4.00 | $4.00 | 9,260 | — | — |
| 2025-08-05 | $3.90 | $3.90 | 11,660 | — | — |
| 2025-08-04 | $4.09 | $4.09 | 6,560 | — | — |
| 2025-08-01 | $4.07 | $4.07 | 7,880 | — | — |
| 2025-07-31 | $4.05 | $4.05 | 11,160 | — | — |
| 2025-07-30 | $3.96 | $3.96 | 24,780 | — | — |
| 2025-07-29 | $4.14 | $4.14 | 7,840 | — | — |
| 2025-07-28 | $4.03 | $4.03 | 8,940 | — | — |
| 2025-07-25 | $4.04 | $4.04 | 18,580 | — | — |
| 2025-07-24 | $3.89 | $3.89 | 17,840 | — | — |
| 2025-07-23 | $4.50 | $4.50 | 6,440 | — | — |
| 2025-07-22 | $4.35 | $4.35 | 19,720 | — | — |
| 2025-07-21 | $4.45 | $4.45 | 15,800 | — | — |
| 2025-07-18 | $4.75 | $4.75 | 6,560 | — | — |
| 2025-07-17 | $4.74 | $4.74 | 10,340 | — | — |
| 2025-07-16 | $4.65 | $4.65 | 11,160 | — | — |
| 2025-07-15 | $4.55 | $4.55 | 19,960 | — | — |
| 2025-07-14 | $4.71 | $4.71 | 21,780 | — | — |
| 2025-07-11 | $4.61 | $4.61 | 19,380 | — | — |
| 2025-07-10 | $4.43 | $4.43 | 13,380 | — | — |
| 2025-07-09 | $4.15 | $4.15 | 11,800 | — | — |
| 2025-07-08 | $4.10 | $4.10 | 10,020 | — | — |
| 2025-07-07 | $3.95 | $3.95 | 9,840 | — | — |
| 2025-07-03 | $3.90 | $3.90 | 6,540 | — | — |
| 2025-07-02 | $3.81 | $3.81 | 9,960 | — | — |
| 2025-07-01 | $3.90 | $3.90 | 8,720 | — | — |
| 2025-06-30 | $3.74 | $3.74 | 8,040 | — | — |
| 2025-06-27 | $3.60 | $3.59 | 8,260 | — | — |
| 2025-06-26 | $3.48 | $3.48 | 9,740 | — | — |
| 2025-06-25 | $3.50 | $3.50 | 12,640 | — | — |
| 2025-06-24 | $3.46 | $3.46 | 11,520 | — | — |
| 2025-06-23 | $3.28 | $3.28 | 13,840 | — | — |
| 2025-06-20 | $3.38 | $3.38 | 5,500 | — | — |
| 2025-06-18 | $3.45 | $3.44 | 3,060 | — | — |
| 2025-06-17 | $3.55 | $3.55 | 6,260 | — | — |
| 2025-06-16 | $3.64 | $3.64 | 10,700 | — | — |
| 2025-06-13 | $3.58 | $3.58 | 14,900 | — | — |
| 2025-06-12 | $4.05 | $4.05 | 9,800 | — | — |
| 2025-06-11 | $4.05 | $4.05 | 15,660 | — | — |
| 2025-06-10 | $3.90 | $3.90 | 9,160 | — | — |
| 2025-06-09 | $3.78 | $3.78 | 13,260 | — | — |
| 2025-06-06 | $3.99 | $3.99 | 14,460 | — | — |
| 2025-06-05 | $3.70 | $3.70 | 7,220 | — | — |
| 2025-06-04 | $3.81 | $3.81 | 2,120 | — | — |
| 2025-06-03 | $3.89 | $3.89 | 6,660 | — | — |
| 2025-06-02 | $3.97 | $3.97 | 11,220 | — | — |
| 2025-05-30 | $4.19 | $4.19 | 8,300 | — | — |
| 2025-05-29 | $4.31 | $4.31 | 5,160 | — | — |
| 2025-05-28 | $4.45 | $4.45 | 3,720 | — | — |
| 2025-05-27 | $4.35 | $4.35 | 9,440 | — | — |
| 2025-05-23 | $4.50 | $4.50 | 16,480 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 19,680 | — | — |
| 2025-05-21 | $4.55 | $4.55 | 12,860 | — | — |
| 2025-05-20 | $4.54 | $4.54 | 7,840 | — | — |
| 2025-05-19 | $4.41 | $4.41 | 6,000 | — | — |
| 2025-05-16 | $4.45 | $4.45 | 13,100 | — | — |
| 2025-05-15 | $4.35 | $4.35 | 16,480 | — | — |
| 2025-05-14 | $4.20 | $4.20 | 60,660 | — | — |
| 2025-05-13 | $4.81 | $4.81 | 73,240 | — | — |
| 2025-05-12 | $4.20 | $4.20 | 49,140 | — | — |
| 2025-05-09 | $3.81 | $3.81 | 18,460 | — | — |
| 2025-05-08 | $3.73 | $3.73 | 37,700 | — | — |
| 2025-05-07 | $3.48 | $3.48 | 13,100 | — | — |
| 2025-05-06 | $3.38 | $3.38 | 6,800 | — | — |
| 2025-05-05 | $3.35 | $3.35 | 14,780 | — | — |
| 2025-05-02 | $3.45 | $3.45 | 16,840 | — | — |
| 2025-05-01 | $3.24 | $3.24 | 21,900 | — | — |
| 2025-04-30 | $3.25 | $3.25 | 5,500 | — | — |
| 2025-04-29 | $3.25 | $3.25 | 17,280 | — | — |
| 2025-04-28 | $3.45 | $3.45 | 10,080 | — | — |
| 2025-04-25 | $3.31 | $3.31 | 12,620 | — | — |
| 2025-04-24 | $3.40 | $3.40 | 11,860 | — | — |
| 2025-04-23 | $3.44 | $3.44 | 31,820 | — | — |
| 2025-04-22 | $3.30 | $3.30 | 8,700 | — | — |
| 2025-04-21 | $3.50 | $3.50 | 11,820 | — | — |
| 2025-04-17 | $3.33 | $3.33 | 10,640 | — | — |
| 2025-04-16 | $3.34 | $3.34 | 18,960 | — | — |
| 2025-04-15 | $3.13 | $3.13 | 17,740 | — | — |
| 2025-04-14 | $3.35 | $3.35 | 10,380 | — | — |
| 2025-04-11 | $3.50 | $3.50 | 10,520 | — | — |
| 2025-04-10 | $3.55 | $3.55 | 13,380 | — | — |
| 2025-04-09 | $3.45 | $3.45 | 24,360 | — | — |
| 2025-04-08 | $3.49 | $3.49 | 44,060 | — | — |
| 2025-04-07 | $3.25 | $3.25 | 40,340 | — | — |
| 2025-04-04 | $3.25 | $3.25 | 20,640 | — | — |
| 2025-04-03 | $3.37 | $3.37 | 20,540 | — | — |
| 2025-04-02 | $3.50 | $3.50 | 16,560 | — | — |
| 2025-04-01 | $3.33 | $3.33 | 24,360 | — | — |
| 2025-03-31 | $3.37 | $3.36 | 18,960 | — | — |
| 2025-03-28 | $3.37 | $3.36 | 22,260 | — | — |
| 2025-03-27 | $3.45 | $3.44 | 46,960 | — | — |
| 2025-03-26 | $3.60 | $3.60 | 277,600 | — | — |
| 2025-03-25 | $4.35 | $4.35 | 834,360 | — | — |
| 2025-03-24 | $3.54 | $3.54 | 12,680 | — | — |
| 2025-03-21 | $3.70 | $3.70 | 33,500 | — | — |
| 2025-03-20 | $3.90 | $3.90 | 17,100 | — | — |
| 2025-03-19 | $3.95 | $3.95 | 16,000 | — | — |
| 2025-03-18 | $3.88 | $3.88 | 20,020 | — | — |
| 2025-03-17 | $3.65 | $3.65 | 28,060 | — | — |
| 2025-03-14 | $3.37 | $3.36 | 31,820 | — | — |
| 2025-03-13 | $3.22 | $3.22 | 31,620 | — | — |
| 2025-03-12 | $3.25 | $3.25 | 15,480 | — | — |
| 2025-03-11 | $3.24 | $3.24 | 19,540 | — | — |
| 2025-03-10 | $3.25 | $3.25 | 27,820 | — | — |
| 2025-03-07 | $3.33 | $3.33 | 69,500 | — | — |
| 2025-03-06 | $3.75 | $3.75 | 20,820 | — | — |
| 2025-03-05 | $3.75 | $3.75 | 38,400 | — | — |
| 2025-03-04 | $3.40 | $3.40 | 41,240 | — | — |
| 2025-03-03 | $3.45 | $3.45 | 29,080 | — | — |
| 2025-02-28 | $3.69 | $3.69 | 35,420 | — | — |
| 2025-02-27 | $3.93 | $3.93 | 10,360 | — | — |
| 2025-02-26 | $3.98 | $3.98 | 20,200 | — | — |
| 2025-02-25 | $4.04 | $4.04 | 36,140 | — | — |
| 2025-02-24 | $4.10 | $4.10 | 23,760 | — | — |
| 2025-02-21 | $4.25 | $4.25 | 34,780 | — | — |
| 2025-02-20 | $4.35 | $4.35 | 32,800 | — | — |
| 2025-02-19 | $4.23 | $4.23 | 34,560 | — | — |
| 2025-02-18 | $4.30 | $4.30 | 63,160 | — | — |
| 2025-02-14 | $4.40 | $4.40 | 18,840 | — | — |
| 2025-02-13 | $4.50 | $4.50 | 44,600 | — | — |
| 2025-02-12 | $4.50 | $4.50 | 87,200 | — | — |
| 2025-02-11 | $4.51 | $4.51 | 47,500 | — | — |
| 2025-02-10 | $4.83 | $4.83 | 63,780 | — | — |
| 2025-02-07 | $4.80 | $4.80 | 70,980 | — | — |
| 2025-02-06 | $4.78 | $4.78 | 397,480 | — | — |
| 2025-02-05 | $5.60 | $5.60 | 4,071,480 | — | — |
| 2025-02-04 | $5.00 | $5.00 | 1,031,200 | — | — |
| 2025-02-03 | $4.80 | $4.80 | 62,880 | — | — |
| 2025-01-31 | $4.50 | $4.50 | 48,580 | — | — |
| 2025-01-30 | $4.50 | $4.50 | 43,660 | — | — |
| 2025-01-29 | $4.29 | $4.29 | 33,920 | — | — |
| 2025-01-28 | $4.65 | $4.65 | 30,640 | — | — |
| 2025-01-27 | $4.25 | $4.25 | 76,740 | — | — |
| 2025-01-24 | $4.56 | $4.56 | 53,620 | — | — |
| 2025-01-23 | $4.77 | $4.77 | 34,720 | — | — |
| 2025-01-22 | $5.05 | $5.05 | 54,480 | — | — |
| 2025-01-21 | $4.78 | $4.78 | 98,800 | — | — |
| 2025-01-17 | $5.30 | $5.30 | 59,400 | — | — |
| 2025-01-16 | $5.40 | $5.40 | 49,200 | — | — |
| 2025-01-15 | $5.40 | $5.40 | 79,700 | — | — |
| 2025-01-14 | $5.40 | $5.40 | 69,640 | — | — |
| 2025-01-13 | $5.50 | $5.50 | 119,600 | — | — |
| 2025-01-10 | $5.85 | $5.85 | 183,580 | — | — |
| 2025-01-08 | $6.95 | $6.95 | 232,000 | — | — |
| 2025-01-07 | $7.85 | $7.85 | 224,460 | — | — |
| 2025-01-06 | $8.35 | $8.35 | 710,640 | — | — |
| 2025-01-03 | $9.40 | $9.40 | 822,480 | — | — |
| 2025-01-02 | $7.25 | $7.25 | 606,520 | — | — |