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
- 2024-05-01 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 | $6.20 | $6.20 | 219,300 | — | — |
| 2025-12-30 | $6.23 | $6.23 | 180,300 | — | — |
| 2025-12-29 | $6.16 | $6.16 | 383,300 | — | — |
| 2025-12-26 | $5.86 | $5.86 | 1,019,400 | — | — |
| 2025-12-24 | $5.02 | $5.02 | 42,100 | — | — |
| 2025-12-23 | $4.97 | $4.97 | 91,000 | — | — |
| 2025-12-22 | $4.95 | $4.95 | 164,700 | — | — |
| 2025-12-19 | $5.07 | $5.07 | 340,700 | — | — |
| 2025-12-18 | $4.31 | $4.31 | 175,900 | — | — |
| 2025-12-17 | $4.33 | $4.33 | 570,300 | — | — |
| 2025-12-16 | $4.72 | $4.72 | 56,400 | — | — |
| 2025-12-15 | $5.04 | $5.04 | 141,700 | — | — |
| 2025-12-12 | $5.14 | $5.14 | 175,500 | — | — |
| 2025-12-11 | $5.18 | $5.18 | 224,000 | — | — |
| 2025-12-10 | $4.77 | $4.77 | 76,600 | — | — |
| 2025-12-09 | $4.84 | $4.84 | 121,100 | — | — |
| 2025-12-08 | $4.69 | $4.69 | 117,600 | — | — |
| 2025-12-05 | $4.67 | $4.67 | 94,900 | — | — |
| 2025-12-04 | $5.12 | $5.12 | 226,700 | — | — |
| 2025-12-03 | $4.75 | $4.75 | 142,400 | — | — |
| 2025-12-02 | $5.12 | $5.12 | 293,100 | — | — |
| 2025-12-01 | $4.65 | $4.65 | 54,500 | — | — |
| 2025-11-28 | $4.85 | $4.85 | 53,600 | — | — |
| 2025-11-26 | $4.61 | $4.61 | 139,600 | — | — |
| 2025-11-25 | $4.13 | $4.13 | 167,100 | — | — |
| 2025-11-24 | $3.82 | $3.82 | 179,200 | — | — |
| 2025-11-21 | $4.15 | $4.15 | 258,000 | — | — |
| 2025-11-20 | $3.87 | $3.87 | 229,800 | — | — |
| 2025-11-19 | $4.14 | $4.14 | 198,800 | — | — |
| 2025-11-18 | $3.76 | $3.76 | 411,700 | — | — |
| 2025-11-17 | $4.33 | $4.33 | 1,371,300 | — | — |
| 2025-11-14 | $5.49 | $5.49 | 580,900 | — | — |
| 2025-11-13 | $4.92 | $4.92 | 977,200 | — | — |
| 2025-11-12 | $5.65 | $5.65 | 135,600 | — | — |
| 2025-11-11 | $5.79 | $5.79 | 125,500 | — | — |
| 2025-11-10 | $5.94 | $5.94 | 266,300 | — | — |
| 2025-11-07 | $4.96 | $4.96 | 103,000 | — | — |
| 2025-11-06 | $4.87 | $4.87 | 57,700 | — | — |
| 2025-11-05 | $4.98 | $4.98 | 99,300 | — | — |
| 2025-11-04 | $4.83 | $4.83 | 85,600 | — | — |
| 2025-11-03 | $5.05 | $5.05 | 311,900 | — | — |
| 2025-10-31 | $4.40 | $4.40 | 155,200 | — | — |
| 2025-10-30 | $4.06 | $4.06 | 40,800 | — | — |
| 2025-10-29 | $4.00 | $4.00 | 85,100 | — | — |
| 2025-10-28 | $4.19 | $4.19 | 358,100 | — | — |
| 2025-10-27 | $4.14 | $4.14 | 178,800 | — | — |
| 2025-10-24 | $3.90 | $3.90 | 256,400 | — | — |
| 2025-10-23 | $3.83 | $3.83 | 208,600 | — | — |
| 2025-10-22 | $3.88 | $3.88 | 9,354,500 | — | — |
| 2025-10-21 | $4.03 | $4.03 | 189,400 | — | — |
| 2025-10-20 | $4.11 | $4.11 | 61,400 | — | — |
| 2025-10-17 | $4.16 | $4.16 | 114,500 | — | — |
| 2025-10-16 | $3.63 | $3.63 | 110,100 | — | — |
| 2025-10-15 | $4.00 | $4.00 | 348,800 | — | — |
| 2025-10-14 | $3.13 | $3.13 | 173,700 | — | — |
| 2025-10-13 | $2.55 | $2.55 | 16,800 | — | — |
| 2025-10-10 | $2.63 | $2.63 | 31,600 | — | — |
| 2025-10-09 | $2.55 | $2.55 | 37,400 | — | — |
| 2025-10-08 | $2.50 | $2.50 | 178,200 | — | — |
| 2025-10-07 | $2.71 | $2.71 | 96,000 | — | — |
| 2025-10-06 | $2.73 | $2.73 | 175,900 | — | — |
| 2025-10-03 | $3.04 | $3.04 | 19,400 | — | — |
| 2025-10-02 | $2.89 | $2.89 | 12,700 | — | — |
| 2025-10-01 | $2.90 | $2.90 | 33,600 | — | — |
| 2025-09-30 | $2.83 | $2.83 | 55,300 | — | — |
| 2025-09-29 | $3.10 | $3.10 | 28,200 | — | — |
| 2025-09-26 | $3.28 | $3.28 | 80,300 | — | — |
| 2025-09-25 | $2.95 | $2.95 | 35,100 | — | — |
| 2025-09-24 | $2.76 | $2.76 | 94,600 | — | — |
| 2025-09-23 | $2.81 | $2.81 | 106,100 | — | — |
| 2025-09-22 | $3.03 | $3.03 | 68,500 | — | — |
| 2025-09-19 | $2.57 | $2.57 | 55,300 | — | — |
| 2025-09-18 | $2.38 | $2.38 | 33,700 | — | — |
| 2025-09-17 | $2.22 | $2.22 | 41,600 | — | — |
| 2025-09-16 | $2.18 | $2.18 | 45,100 | — | — |
| 2025-09-15 | $2.20 | $2.20 | 12,900 | — | — |
| 2025-09-12 | $2.10 | $2.10 | 27,300 | — | — |
| 2025-09-11 | $2.20 | $2.20 | 108,900 | — | — |
| 2025-09-10 | $2.20 | $2.20 | 26,900 | — | — |
| 2025-09-09 | $2.22 | $2.22 | 18,900 | — | — |
| 2025-09-08 | $2.15 | $2.15 | 87,900 | — | — |
| 2025-09-05 | $2.37 | $2.37 | 68,400 | — | — |
| 2025-09-04 | $2.41 | $2.41 | 20,800 | — | — |
| 2025-09-03 | $2.48 | $2.48 | 13,800 | — | — |
| 2025-09-02 | $2.58 | $2.58 | 12,200 | — | — |
| 2025-08-29 | $2.67 | $2.67 | 11,400 | — | — |
| 2025-08-28 | $2.63 | $2.63 | 900 | — | — |
| 2025-08-27 | $2.64 | $2.64 | 27,200 | — | — |
| 2025-08-26 | $2.75 | $2.75 | 3,100 | — | — |
| 2025-08-25 | $2.73 | $2.73 | 57,100 | — | — |
| 2025-08-22 | $2.53 | $2.53 | 52,300 | — | — |
| 2025-08-21 | $2.64 | $2.64 | 3,500 | — | — |
| 2025-08-20 | $2.62 | $2.62 | 5,700 | — | — |
| 2025-08-19 | $2.60 | $2.60 | 12,800 | — | — |
| 2025-08-18 | $2.56 | $2.56 | 8,700 | — | — |
| 2025-08-15 | $2.56 | $2.56 | 7,300 | — | — |
| 2025-08-14 | $2.58 | $2.58 | 23,800 | — | — |
| 2025-08-13 | $2.60 | $2.60 | 5,400 | — | — |
| 2025-08-12 | $2.62 | $2.62 | 4,800 | — | — |
| 2025-08-11 | $2.68 | $2.68 | 12,700 | — | — |
| 2025-08-08 | $2.65 | $2.65 | 8,800 | — | — |
| 2025-08-07 | $2.58 | $2.58 | 18,500 | — | — |
| 2025-08-06 | $2.58 | $2.58 | 43,800 | — | — |
| 2025-08-05 | $2.61 | $2.61 | 29,800 | — | — |
| 2025-08-04 | $2.83 | $2.83 | 7,500 | — | — |
| 2025-08-01 | $2.82 | $2.82 | 25,600 | — | — |
| 2025-07-31 | $2.80 | $2.80 | 4,700 | — | — |
| 2025-07-30 | $2.68 | $2.68 | 9,800 | — | — |
| 2025-07-29 | $2.70 | $2.70 | 14,000 | — | — |
| 2025-07-28 | $2.66 | $2.66 | 4,300 | — | — |
| 2025-07-25 | $2.70 | $2.70 | 12,500 | — | — |
| 2025-07-24 | $2.75 | $2.75 | 18,100 | — | — |
| 2025-07-23 | $2.70 | $2.70 | 5,400 | — | — |
| 2025-07-22 | $2.74 | $2.74 | 7,100 | — | — |
| 2025-07-21 | $2.85 | $2.85 | 28,700 | — | — |
| 2025-07-18 | $2.97 | $2.97 | 2,000 | — | — |
| 2025-07-17 | $3.04 | $3.04 | 14,100 | — | — |
| 2025-07-16 | $3.08 | $3.08 | 8,100 | — | — |
| 2025-07-15 | $3.02 | $3.02 | 10,300 | — | — |
| 2025-07-14 | $2.99 | $2.99 | 44,700 | — | — |
| 2025-07-11 | $3.14 | $3.14 | 18,700 | — | — |
| 2025-07-10 | $2.98 | $2.98 | 63,400 | — | — |
| 2025-07-09 | $2.98 | $2.98 | 13,900 | — | — |
| 2025-07-08 | $3.22 | $3.22 | 33,500 | — | — |
| 2025-07-07 | $3.41 | $3.41 | 176,100 | — | — |
| 2025-07-03 | $2.69 | $2.69 | 9,800 | — | — |
| 2025-07-02 | $2.79 | $2.79 | 28,200 | — | — |
| 2025-07-01 | $2.64 | $2.64 | 8,800 | — | — |
| 2025-06-30 | $2.77 | $2.77 | 6,500 | — | — |
| 2025-06-27 | $2.62 | $2.62 | 35,400 | — | — |
| 2025-06-26 | $2.76 | $2.76 | 55,100 | — | — |
| 2025-06-25 | $2.73 | $2.73 | 1,900 | — | — |
| 2025-06-24 | $2.66 | $2.66 | 15,000 | — | — |
| 2025-06-23 | $2.68 | $2.68 | 24,900 | — | — |
| 2025-06-20 | $2.70 | $2.70 | 45,000 | — | — |
| 2025-06-18 | $2.74 | $2.74 | 4,000 | — | — |
| 2025-06-17 | $2.66 | $2.66 | 26,800 | — | — |
| 2025-06-16 | $2.76 | $2.76 | 5,700 | — | — |
| 2025-06-13 | $2.67 | $2.67 | 2,900 | — | — |
| 2025-06-12 | $2.74 | $2.74 | 4,400 | — | — |
| 2025-06-11 | $2.67 | $2.67 | 8,000 | — | — |
| 2025-06-10 | $2.75 | $2.75 | 12,800 | — | — |
| 2025-06-09 | $2.69 | $2.69 | 2,700 | — | — |
| 2025-06-06 | $2.79 | $2.79 | 16,600 | — | — |
| 2025-06-05 | $2.65 | $2.65 | 19,700 | — | — |
| 2025-06-04 | $2.41 | $2.41 | 26,900 | — | — |
| 2025-06-03 | $2.52 | $2.52 | 134,500 | — | — |
| 2025-06-02 | $2.52 | $2.52 | 35,400 | — | — |
| 2025-05-30 | $2.76 | $2.76 | 5,800 | — | — |
| 2025-05-29 | $2.98 | $2.98 | 33,700 | — | — |
| 2025-05-28 | $2.81 | $2.81 | 29,200 | — | — |
| 2025-05-27 | $2.99 | $2.99 | 18,200 | — | — |
| 2025-05-23 | $3.05 | $3.05 | 8,200 | — | — |
| 2025-05-22 | $2.99 | $2.99 | 30,300 | — | — |
| 2025-05-21 | $2.85 | $2.85 | 13,600 | — | — |
| 2025-05-20 | $2.87 | $2.87 | 42,400 | — | — |
| 2025-05-19 | $2.57 | $2.57 | 26,900 | — | — |
| 2025-05-16 | $2.87 | $2.87 | 24,800 | — | — |
| 2025-05-15 | $2.97 | $2.97 | 5,300 | — | — |
| 2025-05-14 | $2.96 | $2.96 | 20,000 | — | — |
| 2025-05-13 | $3.20 | $3.20 | 4,100 | — | — |
| 2025-05-12 | $3.22 | $3.22 | 5,700 | — | — |
| 2025-05-09 | $3.46 | $3.46 | 10,100 | — | — |
| 2025-05-08 | $3.30 | $3.30 | 34,900 | — | — |
| 2025-05-07 | $3.62 | $3.62 | 29,500 | — | — |
| 2025-05-06 | $4.13 | $4.13 | 23,400 | — | — |
| 2025-05-05 | $4.11 | $4.11 | 18,300 | — | — |
| 2025-05-02 | $4.00 | $4.00 | 4,700 | — | — |
| 2025-05-01 | $4.03 | $4.03 | 39,400 | — | — |
| 2025-04-30 | $4.05 | $4.05 | 71,900 | — | — |
| 2025-04-29 | $3.84 | $3.84 | 26,900 | — | — |
| 2025-04-28 | $3.65 | $3.65 | 17,600 | — | — |
| 2025-04-25 | $3.64 | $3.64 | 29,400 | — | — |
| 2025-04-24 | $3.66 | $3.66 | 8,200 | — | — |
| 2025-04-23 | $3.35 | $3.35 | 34,200 | — | — |
| 2025-04-22 | $3.00 | $3.00 | 4,100 | — | — |
| 2025-04-21 | $2.93 | $2.93 | 1,400 | — | — |
| 2025-04-17 | $2.91 | $2.91 | 31,100 | — | — |
| 2025-04-16 | $3.15 | $3.15 | 37,600 | — | — |
| 2025-04-15 | $3.15 | $3.15 | 28,800 | — | — |
| 2025-04-14 | $3.05 | $3.05 | 64,800 | — | — |
| 2025-04-11 | $2.85 | $2.85 | 25,300 | — | — |
| 2025-04-10 | $3.00 | $3.00 | 25,400 | — | — |
| 2025-04-09 | $3.11 | $3.11 | 62,900 | — | — |
| 2025-04-08 | $3.14 | $3.14 | 19,500 | — | — |
| 2025-04-07 | $3.26 | $3.26 | 53,400 | — | — |
| 2025-04-04 | $3.25 | $3.25 | 13,200 | — | — |
| 2025-04-03 | $3.20 | $3.20 | 50,400 | — | — |
| 2025-04-02 | $3.80 | $3.80 | 25,800 | — | — |
| 2025-04-01 | $3.75 | $3.75 | 31,600 | — | — |
| 2025-03-31 | $3.96 | $3.96 | 50,600 | — | — |
| 2025-03-28 | $3.58 | $3.58 | 92,000 | — | — |
| 2025-03-27 | $3.42 | $3.42 | 16,000 | — | — |
| 2025-03-26 | $3.43 | $3.43 | 25,000 | — | — |
| 2025-03-25 | $3.45 | $3.45 | 46,700 | — | — |
| 2025-03-24 | $3.25 | $3.25 | 141,700 | — | — |
| 2025-03-21 | $2.95 | $2.95 | 10,000 | — | — |
| 2025-03-20 | $2.97 | $2.97 | 23,600 | — | — |
| 2025-03-19 | $3.01 | $3.01 | 44,400 | — | — |
| 2025-03-18 | $2.85 | $2.85 | 5,500 | — | — |
| 2025-03-17 | $2.81 | $2.81 | 18,100 | — | — |
| 2025-03-14 | $2.83 | $2.83 | 45,900 | — | — |
| 2025-03-13 | $2.68 | $2.68 | 11,800 | — | — |
| 2025-03-12 | $2.60 | $2.60 | 41,200 | — | — |
| 2025-03-11 | $2.46 | $2.46 | 59,200 | — | — |
| 2025-03-10 | $2.32 | $2.32 | 67,500 | — | — |
| 2025-03-07 | $2.54 | $2.54 | 14,900 | — | — |
| 2025-03-06 | $2.44 | $2.44 | 36,300 | — | — |
| 2025-03-05 | $2.66 | $2.66 | 40,900 | — | — |
| 2025-03-04 | $2.53 | $2.53 | 80,200 | — | — |
| 2025-03-03 | $2.54 | $2.54 | 29,900 | — | — |
| 2025-02-28 | $2.60 | $2.60 | 41,800 | — | — |
| 2025-02-27 | $2.63 | $2.63 | 34,500 | — | — |
| 2025-02-26 | $2.70 | $2.70 | 10,500 | — | — |
| 2025-02-25 | $2.79 | $2.79 | 78,300 | — | — |
| 2025-02-24 | $2.69 | $2.69 | 25,600 | — | — |
| 2025-02-21 | $2.66 | $2.66 | 68,300 | — | — |
| 2025-02-20 | $3.11 | $3.11 | 42,500 | — | — |
| 2025-02-19 | $3.35 | $3.35 | 15,300 | — | — |
| 2025-02-18 | $3.20 | $3.20 | 15,300 | — | — |
| 2025-02-14 | $3.05 | $3.05 | 84,500 | — | — |
| 2025-02-13 | $3.01 | $3.01 | 45,100 | — | — |
| 2025-02-12 | $2.99 | $2.99 | 110,900 | — | — |
| 2025-02-11 | $2.59 | $2.59 | 135,700 | — | — |
| 2025-02-10 | $2.26 | $2.26 | 12,500 | — | — |
| 2025-02-07 | $2.26 | $2.26 | 35,200 | — | — |
| 2025-02-06 | $2.07 | $2.07 | 70,200 | — | — |
| 2025-02-05 | $2.10 | $2.10 | 61,400 | — | — |
| 2025-02-04 | $2.28 | $2.28 | 85,600 | — | — |
| 2025-02-03 | $1.99 | $1.99 | 15,100 | — | — |
| 2025-01-31 | $1.99 | $1.99 | 37,300 | — | — |
| 2025-01-30 | $2.00 | $2.00 | 287,100 | — | — |
| 2025-01-29 | $1.98 | $1.98 | 46,800 | — | — |
| 2025-01-28 | $1.99 | $1.99 | 27,600 | — | — |
| 2025-01-27 | $1.99 | $1.99 | 44,600 | — | — |
| 2025-01-24 | $2.16 | $2.16 | 40,400 | — | — |
| 2025-01-23 | $2.25 | $2.25 | 52,700 | — | — |
| 2025-01-22 | $2.30 | $2.30 | 36,700 | — | — |
| 2025-01-21 | $2.40 | $2.40 | 38,900 | — | — |
| 2025-01-17 | $2.47 | $2.47 | 22,800 | — | — |
| 2025-01-16 | $2.42 | $2.42 | 29,800 | — | — |
| 2025-01-15 | $2.39 | $2.39 | 48,000 | — | — |
| 2025-01-14 | $2.58 | $2.58 | 19,800 | — | — |
| 2025-01-13 | $2.47 | $2.47 | 86,800 | — | — |
| 2025-01-10 | $2.71 | $2.71 | 54,800 | — | — |
| 2025-01-08 | $2.76 | $2.76 | 27,300 | — | — |
| 2025-01-07 | $2.88 | $2.88 | 17,400 | — | — |
| 2025-01-06 | $2.89 | $2.89 | 60,800 | — | — |
| 2025-01-03 | $3.01 | $3.01 | 76,100 | — | — |
| 2025-01-02 | $3.09 | $3.09 | 33,600 | — | — |