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
- 2021-12-23 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 | $3.32 | $3.32 | 82,800 | — | — |
| 2025-12-30 | $3.26 | $3.26 | 51,400 | — | — |
| 2025-12-29 | $3.42 | $3.42 | 34,900 | — | — |
| 2025-12-26 | $3.43 | $3.43 | 33,400 | — | — |
| 2025-12-24 | $3.58 | $3.58 | 6,600 | — | — |
| 2025-12-23 | $3.50 | $3.50 | 14,800 | — | — |
| 2025-12-22 | $3.58 | $3.58 | 25,600 | — | — |
| 2025-12-19 | $3.80 | $3.80 | 103,700 | — | — |
| 2025-12-18 | $3.62 | $3.62 | 39,100 | — | — |
| 2025-12-17 | $3.67 | $3.67 | 27,400 | — | — |
| 2025-12-16 | $3.70 | $3.70 | 16,000 | — | — |
| 2025-12-15 | $3.58 | $3.58 | 35,000 | — | — |
| 2025-12-12 | $3.89 | $3.89 | 22,000 | — | — |
| 2025-12-11 | $3.82 | $3.82 | 31,500 | — | — |
| 2025-12-10 | $3.85 | $3.85 | 137,600 | — | — |
| 2025-12-09 | $3.73 | $3.73 | 52,700 | — | — |
| 2025-12-08 | $3.29 | $3.29 | 16,100 | — | — |
| 2025-12-05 | $3.32 | $3.32 | 58,700 | — | — |
| 2025-12-04 | $3.30 | $3.30 | 32,700 | — | — |
| 2025-12-03 | $3.24 | $3.24 | 45,900 | — | — |
| 2025-12-02 | $3.09 | $3.09 | 49,700 | — | — |
| 2025-12-01 | $3.20 | $3.20 | 53,200 | — | — |
| 2025-11-28 | $3.18 | $3.18 | 9,700 | — | — |
| 2025-11-26 | $3.17 | $3.17 | 53,000 | — | — |
| 2025-11-25 | $3.35 | $3.35 | 120,500 | — | — |
| 2025-11-24 | $3.21 | $3.21 | 98,100 | — | — |
| 2025-11-21 | $3.17 | $3.17 | 62,100 | — | — |
| 2025-11-20 | $2.88 | $2.88 | 62,500 | — | — |
| 2025-11-19 | $2.97 | $2.97 | 60,700 | — | — |
| 2025-11-18 | $2.95 | $2.95 | 58,100 | — | — |
| 2025-11-17 | $3.28 | $3.28 | 107,000 | — | — |
| 2025-11-14 | $3.34 | $3.34 | 104,800 | — | — |
| 2025-11-13 | $4.13 | $4.13 | 121,600 | — | — |
| 2025-11-12 | $4.80 | $4.80 | 81,300 | — | — |
| 2025-11-11 | $4.54 | $4.54 | 116,700 | — | — |
| 2025-11-10 | $4.50 | $4.50 | 63,800 | — | — |
| 2025-11-07 | $4.46 | $4.46 | 24,800 | — | — |
| 2025-11-06 | $4.42 | $4.42 | 56,300 | — | — |
| 2025-11-05 | $4.61 | $4.61 | 65,100 | — | — |
| 2025-11-04 | $4.48 | $4.48 | 48,800 | — | — |
| 2025-11-03 | $4.52 | $4.52 | 45,600 | — | — |
| 2025-10-31 | $4.47 | $4.47 | 27,700 | — | — |
| 2025-10-30 | $4.50 | $4.50 | 46,500 | — | — |
| 2025-10-29 | $4.31 | $4.31 | 61,000 | — | — |
| 2025-10-28 | $4.47 | $4.47 | 16,100 | — | — |
| 2025-10-27 | $4.56 | $4.56 | 37,900 | — | — |
| 2025-10-24 | $4.55 | $4.55 | 35,400 | — | — |
| 2025-10-23 | $4.53 | $4.53 | 35,300 | — | — |
| 2025-10-22 | $4.58 | $4.58 | 45,000 | — | — |
| 2025-10-21 | $4.42 | $4.42 | 44,500 | — | — |
| 2025-10-20 | $4.50 | $4.50 | 10,400 | — | — |
| 2025-10-17 | $4.42 | $4.42 | 29,000 | — | — |
| 2025-10-16 | $4.41 | $4.41 | 17,100 | — | — |
| 2025-10-15 | $4.49 | $4.49 | 57,600 | — | — |
| 2025-10-14 | $4.52 | $4.52 | 61,700 | — | — |
| 2025-10-13 | $4.49 | $4.49 | 78,100 | — | — |
| 2025-10-10 | $4.23 | $4.23 | 90,100 | — | — |
| 2025-10-09 | $4.60 | $4.60 | 79,900 | — | — |
| 2025-10-08 | $4.60 | $4.60 | 110,400 | — | — |
| 2025-10-07 | $4.68 | $4.68 | 59,400 | — | — |
| 2025-10-06 | $4.55 | $4.55 | 33,700 | — | — |
| 2025-10-03 | $4.58 | $4.58 | 49,300 | — | — |
| 2025-10-02 | $4.52 | $4.52 | 69,400 | — | — |
| 2025-10-01 | $4.25 | $4.25 | 614,500 | — | — |
| 2025-09-30 | $4.29 | $4.29 | 703,500 | — | — |
| 2025-09-29 | $4.22 | $4.22 | 6,100 | — | — |
| 2025-09-26 | $4.44 | $4.44 | 31,200 | — | — |
| 2025-09-25 | $4.22 | $4.22 | 21,800 | — | — |
| 2025-09-24 | $4.53 | $4.53 | 35,600 | — | — |
| 2025-09-23 | $4.41 | $4.41 | 42,700 | — | — |
| 2025-09-22 | $4.68 | $4.68 | 80,400 | — | — |
| 2025-09-19 | $4.49 | $4.49 | 193,000 | — | — |
| 2025-09-18 | $4.71 | $4.71 | 48,100 | — | — |
| 2025-09-17 | $4.61 | $4.61 | 64,900 | — | — |
| 2025-09-16 | $4.48 | $4.48 | 36,800 | — | — |
| 2025-09-15 | $4.30 | $4.30 | 129,600 | — | — |
| 2025-09-12 | $4.25 | $4.25 | 22,000 | — | — |
| 2025-09-11 | $4.19 | $4.19 | 42,000 | — | — |
| 2025-09-10 | $4.19 | $4.19 | 33,900 | — | — |
| 2025-09-09 | $4.29 | $4.29 | 21,400 | — | — |
| 2025-09-08 | $4.30 | $4.30 | 26,200 | — | — |
| 2025-09-05 | $4.20 | $4.20 | 18,400 | — | — |
| 2025-09-04 | $4.09 | $4.09 | 78,500 | — | — |
| 2025-09-03 | $4.00 | $4.00 | 48,300 | — | — |
| 2025-09-02 | $4.02 | $4.02 | 17,900 | — | — |
| 2025-08-29 | $4.09 | $4.09 | 52,100 | — | — |
| 2025-08-28 | $4.05 | $4.05 | 40,200 | — | — |
| 2025-08-27 | $4.03 | $4.03 | 50,300 | — | — |
| 2025-08-26 | $4.10 | $4.10 | 44,300 | — | — |
| 2025-08-25 | $3.98 | $3.98 | 24,900 | — | — |
| 2025-08-22 | $4.10 | $4.10 | 85,900 | — | — |
| 2025-08-21 | $4.18 | $4.18 | 204,300 | — | — |
| 2025-08-20 | $4.17 | $4.17 | 12,100 | — | — |
| 2025-08-19 | $4.05 | $4.05 | 24,100 | — | — |
| 2025-08-18 | $3.98 | $3.98 | 89,900 | — | — |
| 2025-08-15 | $4.14 | $4.14 | 63,400 | — | — |
| 2025-08-14 | $4.30 | $4.30 | 27,600 | — | — |
| 2025-08-13 | $4.67 | $4.67 | 68,400 | — | — |
| 2025-08-12 | $4.63 | $4.63 | 90,500 | — | — |
| 2025-08-11 | $4.49 | $4.49 | 19,700 | — | — |
| 2025-08-08 | $4.53 | $4.53 | 36,300 | — | — |
| 2025-08-07 | $4.47 | $4.47 | 69,500 | — | — |
| 2025-08-06 | $4.35 | $4.35 | 42,500 | — | — |
| 2025-08-05 | $4.25 | $4.25 | 24,300 | — | — |
| 2025-08-04 | $4.03 | $4.03 | 27,300 | — | — |
| 2025-08-01 | $3.90 | $3.90 | 29,000 | — | — |
| 2025-07-31 | $4.30 | $4.30 | 24,100 | — | — |
| 2025-07-30 | $4.33 | $4.33 | 29,800 | — | — |
| 2025-07-29 | $4.30 | $4.30 | 10,900 | — | — |
| 2025-07-28 | $4.30 | $4.30 | 17,600 | — | — |
| 2025-07-25 | $4.35 | $4.35 | 9,800 | — | — |
| 2025-07-24 | $4.41 | $4.41 | 188,000 | — | — |
| 2025-07-23 | $4.43 | $4.43 | 31,500 | — | — |
| 2025-07-22 | $4.28 | $4.28 | 20,000 | — | — |
| 2025-07-21 | $4.33 | $4.33 | 22,300 | — | — |
| 2025-07-18 | $4.37 | $4.37 | 32,700 | — | — |
| 2025-07-17 | $4.50 | $4.50 | 44,800 | — | — |
| 2025-07-16 | $4.44 | $4.44 | 21,600 | — | — |
| 2025-07-15 | $4.52 | $4.52 | 27,200 | — | — |
| 2025-07-14 | $4.65 | $4.65 | 23,500 | — | — |
| 2025-07-11 | $4.75 | $4.75 | 28,300 | — | — |
| 2025-07-10 | $4.81 | $4.81 | 89,000 | — | — |
| 2025-07-09 | $4.71 | $4.71 | 82,000 | — | — |
| 2025-07-08 | $4.56 | $4.56 | 34,700 | — | — |
| 2025-07-07 | $4.42 | $4.42 | 43,100 | — | — |
| 2025-07-03 | $4.49 | $4.49 | 18,600 | — | — |
| 2025-07-02 | $4.39 | $4.39 | 52,400 | — | — |
| 2025-07-01 | $4.38 | $4.38 | 35,300 | — | — |
| 2025-06-30 | $4.18 | $4.18 | 74,900 | — | — |
| 2025-06-27 | $4.21 | $4.21 | 340,800 | — | — |
| 2025-06-26 | $4.02 | $4.02 | 119,200 | — | — |
| 2025-06-25 | $3.80 | $3.80 | 112,500 | — | — |
| 2025-06-24 | $3.79 | $3.79 | 131,100 | — | — |
| 2025-06-23 | $4.10 | $4.10 | 87,200 | — | — |
| 2025-06-20 | $3.87 | $3.87 | 77,200 | — | — |
| 2025-06-18 | $3.97 | $3.97 | 77,600 | — | — |
| 2025-06-17 | $3.92 | $3.92 | 82,300 | — | — |
| 2025-06-16 | $3.85 | $3.85 | 38,000 | — | — |
| 2025-06-13 | $3.77 | $3.77 | 32,000 | — | — |
| 2025-06-12 | $3.81 | $3.81 | 48,100 | — | — |
| 2025-06-11 | $3.72 | $3.72 | 21,800 | — | — |
| 2025-06-10 | $3.85 | $3.85 | 19,100 | — | — |
| 2025-06-09 | $3.86 | $3.86 | 26,500 | — | — |
| 2025-06-06 | $3.84 | $3.84 | 31,300 | — | — |
| 2025-06-05 | $3.84 | $3.84 | 21,100 | — | — |
| 2025-06-04 | $3.84 | $3.84 | 20,800 | — | — |
| 2025-06-03 | $3.84 | $3.84 | 53,900 | — | — |
| 2025-06-02 | $3.84 | $3.84 | 34,700 | — | — |
| 2025-05-30 | $3.88 | $3.88 | 34,600 | — | — |
| 2025-05-29 | $3.77 | $3.77 | 23,900 | — | — |
| 2025-05-28 | $3.72 | $3.72 | 25,100 | — | — |
| 2025-05-27 | $3.80 | $3.80 | 45,800 | — | — |
| 2025-05-23 | $3.81 | $3.81 | 38,100 | — | — |
| 2025-05-22 | $3.71 | $3.71 | 13,100 | — | — |
| 2025-05-21 | $3.78 | $3.78 | 48,800 | — | — |
| 2025-05-20 | $3.75 | $3.75 | 23,100 | — | — |
| 2025-05-19 | $3.79 | $3.79 | 24,500 | — | — |
| 2025-05-16 | $3.80 | $3.80 | 70,200 | — | — |
| 2025-05-15 | $3.80 | $3.80 | 58,900 | — | — |
| 2025-05-14 | $3.80 | $3.80 | 151,700 | — | — |
| 2025-05-13 | $3.70 | $3.70 | 48,100 | — | — |
| 2025-05-12 | $3.59 | $3.59 | 63,900 | — | — |
| 2025-05-09 | $3.50 | $3.50 | 85,300 | — | — |
| 2025-05-08 | $3.35 | $3.35 | 69,100 | — | — |
| 2025-05-07 | $3.36 | $3.36 | 29,500 | — | — |
| 2025-05-06 | $3.24 | $3.24 | 91,600 | — | — |
| 2025-05-05 | $3.22 | $3.22 | 18,800 | — | — |
| 2025-05-02 | $3.23 | $3.23 | 17,400 | — | — |
| 2025-05-01 | $3.30 | $3.30 | 19,800 | — | — |
| 2025-04-30 | $3.24 | $3.24 | 21,400 | — | — |
| 2025-04-29 | $3.30 | $3.30 | 29,500 | — | — |
| 2025-04-28 | $3.17 | $3.17 | 9,000 | — | — |
| 2025-04-25 | $3.19 | $3.19 | 18,500 | — | — |
| 2025-04-24 | $3.25 | $3.25 | 89,300 | — | — |
| 2025-04-23 | $3.20 | $3.20 | 37,400 | — | — |
| 2025-04-22 | $3.17 | $3.17 | 24,400 | — | — |
| 2025-04-21 | $3.10 | $3.10 | 7,400 | — | — |
| 2025-04-17 | $3.17 | $3.17 | 21,800 | — | — |
| 2025-04-16 | $3.17 | $3.17 | 41,100 | — | — |
| 2025-04-15 | $3.04 | $3.04 | 13,800 | — | — |
| 2025-04-14 | $3.17 | $3.17 | 9,000 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 11,700 | — | — |
| 2025-04-10 | $3.04 | $3.04 | 14,600 | — | — |
| 2025-04-09 | $3.12 | $3.12 | 52,400 | — | — |
| 2025-04-08 | $2.87 | $2.87 | 36,900 | — | — |
| 2025-04-07 | $2.91 | $2.91 | 29,800 | — | — |
| 2025-04-04 | $2.84 | $2.84 | 46,600 | — | — |
| 2025-04-03 | $2.97 | $2.97 | 28,300 | — | — |
| 2025-04-02 | $3.02 | $3.02 | 27,600 | — | — |
| 2025-04-01 | $2.97 | $2.97 | 17,900 | — | — |
| 2025-03-31 | $2.99 | $2.99 | 30,400 | — | — |
| 2025-03-28 | $3.12 | $3.12 | 35,800 | — | — |
| 2025-03-27 | $3.20 | $3.20 | 12,700 | — | — |
| 2025-03-26 | $3.21 | $3.21 | 21,300 | — | — |
| 2025-03-25 | $3.16 | $3.16 | 36,200 | — | — |
| 2025-03-24 | $3.22 | $3.22 | 18,400 | — | — |
| 2025-03-21 | $3.17 | $3.17 | 270,500 | — | — |
| 2025-03-20 | $3.40 | $3.40 | 73,600 | — | — |
| 2025-03-19 | $3.44 | $3.44 | 32,200 | — | — |
| 2025-03-18 | $3.41 | $3.41 | 22,000 | — | — |
| 2025-03-17 | $3.40 | $3.40 | 30,000 | — | — |
| 2025-03-14 | $3.29 | $3.29 | 20,100 | — | — |
| 2025-03-13 | $3.19 | $3.19 | 20,700 | — | — |
| 2025-03-12 | $3.28 | $3.28 | 59,800 | — | — |
| 2025-03-11 | $3.20 | $3.20 | 35,100 | — | — |
| 2025-03-10 | $3.15 | $3.15 | 57,100 | — | — |
| 2025-03-07 | $3.26 | $3.26 | 58,900 | — | — |
| 2025-03-06 | $3.44 | $3.44 | 49,500 | — | — |
| 2025-03-05 | $3.55 | $3.55 | 289,600 | — | — |
| 2025-03-04 | $3.34 | $3.34 | 19,900 | — | — |
| 2025-03-03 | $3.25 | $3.25 | 31,400 | — | — |
| 2025-02-28 | $3.30 | $3.30 | 24,900 | — | — |
| 2025-02-27 | $3.09 | $3.09 | 12,600 | — | — |
| 2025-02-26 | $3.25 | $3.25 | 16,900 | — | — |
| 2025-02-25 | $3.19 | $3.19 | 20,700 | — | — |
| 2025-02-24 | $3.23 | $3.23 | 12,300 | — | — |
| 2025-02-21 | $3.19 | $3.19 | 15,000 | — | — |
| 2025-02-20 | $3.27 | $3.27 | 8,000 | — | — |
| 2025-02-19 | $3.24 | $3.24 | 12,100 | — | — |
| 2025-02-18 | $3.24 | $3.24 | 13,400 | — | — |
| 2025-02-14 | $3.09 | $3.09 | 24,800 | — | — |
| 2025-02-13 | $3.10 | $3.10 | 39,700 | — | — |
| 2025-02-12 | $3.09 | $3.09 | 16,200 | — | — |
| 2025-02-11 | $3.16 | $3.16 | 19,700 | — | — |
| 2025-02-10 | $3.18 | $3.18 | 29,600 | — | — |
| 2025-02-07 | $3.04 | $3.04 | 21,800 | — | — |
| 2025-02-06 | $3.16 | $3.16 | 22,400 | — | — |
| 2025-02-05 | $3.11 | $3.11 | 28,100 | — | — |
| 2025-02-04 | $2.95 | $2.95 | 39,600 | — | — |
| 2025-02-03 | $2.97 | $2.97 | 25,800 | — | — |
| 2025-01-31 | $3.05 | $3.05 | 53,600 | — | — |
| 2025-01-30 | $3.00 | $3.00 | 19,300 | — | — |
| 2025-01-29 | $3.16 | $3.16 | 25,600 | — | — |
| 2025-01-28 | $3.24 | $3.24 | 26,700 | — | — |
| 2025-01-27 | $3.27 | $3.27 | 18,900 | — | — |
| 2025-01-24 | $3.33 | $3.33 | 12,200 | — | — |
| 2025-01-23 | $3.46 | $3.46 | 15,600 | — | — |
| 2025-01-22 | $3.42 | $3.42 | 22,100 | — | — |
| 2025-01-21 | $3.49 | $3.49 | 18,200 | — | — |
| 2025-01-17 | $3.50 | $3.50 | 61,000 | — | — |
| 2025-01-16 | $3.36 | $3.36 | 17,200 | — | — |
| 2025-01-15 | $3.42 | $3.42 | 39,400 | — | — |
| 2025-01-14 | $3.26 | $3.26 | 14,600 | — | — |
| 2025-01-13 | $3.28 | $3.28 | 49,100 | — | — |
| 2025-01-10 | $3.30 | $3.30 | 57,900 | — | — |
| 2025-01-08 | $3.34 | $3.34 | 13,100 | — | — |
| 2025-01-07 | $3.42 | $3.42 | 42,900 | — | — |
| 2025-01-06 | $3.21 | $3.21 | 33,600 | — | — |
| 2025-01-03 | $3.49 | $3.49 | 26,000 | — | — |
| 2025-01-02 | $3.37 | $3.37 | 29,000 | — | — |