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
- 2022-01-18 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 | $3.07 | $3.07 | 10,400 | — | — |
| 2025-12-30 | $3.01 | $3.01 | 9,300 | — | — |
| 2025-12-29 | $3.02 | $3.02 | 36,400 | — | — |
| 2025-12-26 | $2.89 | $2.89 | 13,400 | — | — |
| 2025-12-24 | $2.75 | $2.75 | 27,300 | — | — |
| 2025-12-23 | $2.48 | $2.48 | 12,700 | — | — |
| 2025-12-22 | $2.57 | $2.57 | 29,000 | — | — |
| 2025-12-19 | $2.75 | $2.75 | 531,400 | — | — |
| 2025-12-18 | $2.61 | $2.61 | 2,200 | — | — |
| 2025-12-17 | $2.50 | $2.50 | 9,200 | — | — |
| 2025-12-16 | $2.46 | $2.46 | 7,500 | — | — |
| 2025-12-15 | $2.55 | $2.55 | 4,200 | — | — |
| 2025-12-12 | $2.50 | $2.50 | 8,400 | — | — |
| 2025-12-11 | $2.55 | $2.55 | 15,100 | — | — |
| 2025-12-10 | $2.58 | $2.58 | 5,900 | — | — |
| 2025-12-09 | $2.35 | $2.35 | 6,000 | — | — |
| 2025-12-08 | $2.40 | $2.40 | 1,100 | — | — |
| 2025-12-05 | $2.39 | $2.39 | 20,000 | — | — |
| 2025-12-04 | $2.64 | $2.64 | 8,100 | — | — |
| 2025-12-03 | $2.68 | $2.68 | 5,000 | — | — |
| 2025-12-02 | $2.60 | $2.60 | 10,900 | — | — |
| 2025-12-01 | $2.52 | $2.52 | 10,100 | — | — |
| 2025-11-28 | $2.66 | $2.66 | 0 | — | — |
| 2025-11-26 | $2.66 | $2.66 | 7,800 | — | — |
| 2025-11-25 | $2.63 | $2.63 | 9,400 | — | — |
| 2025-11-24 | $2.72 | $2.72 | 11,700 | — | — |
| 2025-11-21 | $2.74 | $2.74 | 2,500 | — | — |
| 2025-11-20 | $2.74 | $2.74 | 900 | — | — |
| 2025-11-19 | $2.74 | $2.74 | 10,300 | — | — |
| 2025-11-18 | $2.76 | $2.76 | 48,600 | — | — |
| 2025-11-17 | $2.87 | $2.87 | 19,700 | — | — |
| 2025-11-14 | $2.90 | $2.90 | 4,700 | — | — |
| 2025-11-13 | $3.02 | $3.02 | 7,400 | — | — |
| 2025-11-12 | $3.05 | $3.05 | 70,600 | — | — |
| 2025-11-11 | $3.27 | $3.27 | 42,300 | — | — |
| 2025-11-10 | $3.04 | $3.04 | 19,000 | — | — |
| 2025-11-07 | $3.09 | $3.09 | 5,300 | — | — |
| 2025-11-06 | $3.07 | $3.07 | 3,000 | — | — |
| 2025-11-05 | $3.18 | $3.18 | 7,000 | — | — |
| 2025-11-04 | $3.27 | $3.27 | 6,800 | — | — |
| 2025-11-03 | $3.39 | $3.39 | 11,800 | — | — |
| 2025-10-31 | $3.30 | $3.30 | 11,400 | — | — |
| 2025-10-30 | $3.37 | $3.37 | 15,800 | — | — |
| 2025-10-29 | $3.36 | $3.36 | 7,700 | — | — |
| 2025-10-28 | $3.40 | $3.40 | 30,600 | — | — |
| 2025-10-27 | $3.22 | $3.22 | 33,100 | — | — |
| 2025-10-24 | $3.31 | $3.31 | 47,900 | — | — |
| 2025-10-23 | $3.19 | $3.19 | 30,700 | — | — |
| 2025-10-22 | $3.23 | $3.23 | 51,500 | — | — |
| 2025-10-21 | $3.47 | $3.47 | 133,000 | — | — |
| 2025-10-20 | $3.14 | $3.14 | 54,400 | — | — |
| 2025-10-17 | $3.31 | $3.31 | 201,200 | — | — |
| 2025-10-16 | $3.24 | $3.24 | 254,900 | — | — |
| 2025-10-15 | $3.54 | $3.54 | 2,466,500 | — | — |
| 2025-10-14 | $3.66 | $3.66 | 76,100 | — | — |
| 2025-10-13 | $3.59 | $3.59 | 300 | — | — |
| 2025-10-10 | $3.64 | $3.63 | 2,200 | — | — |
| 2025-10-09 | $3.77 | $3.77 | 7,000 | — | — |
| 2025-10-08 | $3.67 | $3.67 | 5,000 | — | — |
| 2025-10-07 | $3.67 | $3.67 | 4,200 | — | — |
| 2025-10-06 | $3.63 | $3.63 | 1,100 | — | — |
| 2025-10-03 | $3.71 | $3.70 | 8,000 | — | — |
| 2025-10-02 | $3.91 | $3.91 | 200 | — | — |
| 2025-10-01 | $3.85 | $3.85 | 5,700 | — | — |
| 2025-09-30 | $3.85 | $3.85 | 136,500 | — | — |
| 2025-09-29 | $3.65 | $3.65 | 36,200 | — | — |
| 2025-09-26 | $3.61 | $3.61 | 96,400 | — | — |
| 2025-09-25 | $3.78 | $3.78 | 67,800 | — | — |
| 2025-09-24 | $3.66 | $3.66 | 1,100 | — | — |
| 2025-09-23 | $3.66 | $3.66 | 2,100 | — | — |
| 2025-09-22 | $3.69 | $3.69 | 14,200 | — | — |
| 2025-09-19 | $3.80 | $3.80 | 3,200 | — | — |
| 2025-09-18 | $3.69 | $3.69 | 1,800 | — | — |
| 2025-09-17 | $3.70 | $3.70 | 500 | — | — |
| 2025-09-16 | $3.70 | $3.70 | 1,500 | — | — |
| 2025-09-15 | $3.78 | $3.78 | 16,000 | — | — |
| 2025-09-12 | $3.74 | $3.74 | 1,200 | — | — |
| 2025-09-11 | $3.68 | $3.68 | 11,000 | — | — |
| 2025-09-10 | $3.52 | $3.51 | 700 | — | — |
| 2025-09-09 | $3.42 | $3.42 | 1,100 | — | — |
| 2025-09-08 | $3.56 | $3.56 | 8,200 | — | — |
| 2025-09-05 | $3.50 | $3.50 | 4,800 | — | — |
| 2025-09-04 | $3.50 | $3.50 | 86,300 | — | — |
| 2025-09-03 | $3.58 | $3.58 | 13,300 | — | — |
| 2025-09-02 | $3.63 | $3.63 | 900 | — | — |
| 2025-08-29 | $3.58 | $3.58 | 26,900 | — | — |
| 2025-08-28 | $3.53 | $3.53 | 900 | — | — |
| 2025-08-27 | $3.56 | $3.56 | 1,000 | — | — |
| 2025-08-26 | $3.55 | $3.55 | 400 | — | — |
| 2025-08-25 | $3.54 | $3.54 | 5,600 | — | — |
| 2025-08-22 | $3.55 | $3.55 | 5,800 | — | — |
| 2025-08-21 | $3.66 | $3.66 | 3,600 | — | — |
| 2025-08-20 | $3.75 | $3.75 | 0 | — | — |
| 2025-08-19 | $3.75 | $3.75 | 500 | — | — |
| 2025-08-18 | $3.59 | $3.59 | 3,600 | — | — |
| 2025-08-15 | $3.53 | $3.53 | 4,900 | — | — |
| 2025-08-14 | $3.79 | $3.79 | 400 | — | — |
| 2025-08-13 | $3.75 | $3.75 | 3,000 | — | — |
| 2025-08-12 | $3.75 | $3.75 | 18,900 | — | — |
| 2025-08-11 | $3.90 | $3.90 | 1,800 | — | — |
| 2025-08-08 | $3.71 | $3.71 | 600 | — | — |
| 2025-08-07 | $3.90 | $3.90 | 0 | — | — |
| 2025-08-06 | $3.90 | $3.90 | 9,600 | — | — |
| 2025-08-05 | $3.82 | $3.82 | 2,600 | — | — |
| 2025-08-04 | $3.70 | $3.70 | 5,600 | — | — |
| 2025-08-01 | $3.70 | $3.70 | 2,900 | — | — |
| 2025-07-31 | $3.91 | $3.91 | 2,100 | — | — |
| 2025-07-30 | $3.90 | $3.90 | 2,400 | — | — |
| 2025-07-29 | $3.92 | $3.92 | 1,900 | — | — |
| 2025-07-28 | $3.97 | $3.97 | 4,600 | — | — |
| 2025-07-25 | $3.94 | $3.94 | 1,500 | — | — |
| 2025-07-24 | $4.02 | $4.02 | 900 | — | — |
| 2025-07-23 | $3.90 | $3.90 | 6,600 | — | — |
| 2025-07-22 | $3.96 | $3.96 | 600 | — | — |
| 2025-07-21 | $4.00 | $4.00 | 7,600 | — | — |
| 2025-07-18 | $3.90 | $3.90 | 1,500 | — | — |
| 2025-07-17 | $3.87 | $3.87 | 9,300 | — | — |
| 2025-07-16 | $4.02 | $4.02 | 10,500 | — | — |
| 2025-07-15 | $4.01 | $4.01 | 21,300 | — | — |
| 2025-07-14 | $4.19 | $4.19 | 33,400 | — | — |
| 2025-07-11 | $4.03 | $4.03 | 7,600 | — | — |
| 2025-07-10 | $4.01 | $4.01 | 66,000 | — | — |
| 2025-07-09 | $3.83 | $3.83 | 2,200 | — | — |
| 2025-07-08 | $3.80 | $3.80 | 0 | — | — |
| 2025-07-07 | $3.80 | $3.80 | 3,300 | — | — |
| 2025-07-03 | $3.73 | $3.73 | 5,400 | — | — |
| 2025-07-02 | $3.70 | $3.70 | 800 | — | — |
| 2025-07-01 | $3.73 | $3.73 | 400 | — | — |
| 2025-06-30 | $3.73 | $3.73 | 3,700 | — | — |
| 2025-06-27 | $3.72 | $3.72 | 8,500 | — | — |
| 2025-06-26 | $3.72 | $3.72 | 900 | — | — |
| 2025-06-25 | $3.71 | $3.71 | 800 | — | — |
| 2025-06-24 | $3.50 | $3.50 | 44,300 | — | — |
| 2025-06-23 | $3.50 | $3.50 | 10,500 | — | — |
| 2025-06-20 | $3.56 | $3.56 | 0 | — | — |
| 2025-06-18 | $3.56 | $3.56 | 0 | — | — |
| 2025-06-17 | $3.56 | $3.56 | 13,800 | — | — |
| 2025-06-16 | $3.56 | $3.56 | 9,700 | — | — |
| 2025-06-13 | $3.70 | $3.70 | 20,800 | — | — |
| 2025-06-12 | $3.78 | $3.78 | 4,600 | — | — |
| 2025-06-11 | $3.91 | $3.91 | 3,200 | — | — |
| 2025-06-10 | $3.84 | $3.84 | 2,400 | — | — |
| 2025-06-09 | $3.85 | $3.85 | 3,800 | — | — |
| 2025-06-06 | $3.79 | $3.79 | 22,900 | — | — |
| 2025-06-05 | $3.82 | $3.82 | 35,100 | — | — |
| 2025-06-04 | $3.92 | $3.92 | 8,400 | — | — |
| 2025-06-03 | $3.80 | $3.80 | 4,400 | — | — |
| 2025-06-02 | $3.86 | $3.86 | 19,100 | — | — |
| 2025-05-30 | $3.80 | $3.80 | 7,200 | — | — |
| 2025-05-29 | $3.85 | $3.85 | 1,900 | — | — |
| 2025-05-28 | $3.89 | $3.89 | 7,900 | — | — |
| 2025-05-27 | $3.90 | $3.90 | 12,000 | — | — |
| 2025-05-23 | $3.87 | $3.87 | 10,900 | — | — |
| 2025-05-22 | $3.84 | $3.84 | 15,300 | — | — |
| 2025-05-21 | $3.93 | $3.93 | 41,700 | — | — |
| 2025-05-20 | $3.95 | $3.95 | 1,900 | — | — |
| 2025-05-19 | $3.92 | $3.92 | 15,700 | — | — |
| 2025-05-16 | $3.94 | $3.94 | 32,800 | — | — |
| 2025-05-15 | $3.95 | $3.95 | 49,000 | — | — |
| 2025-05-14 | $4.03 | $4.03 | 46,300 | — | — |
| 2025-05-13 | $4.04 | $4.04 | 112,100 | — | — |
| 2025-05-12 | $4.02 | $4.02 | 69,300 | — | — |
| 2025-05-09 | $3.80 | $3.80 | 116,000 | — | — |
| 2025-05-08 | $3.84 | $3.84 | 108,100 | — | — |
| 2025-05-07 | $3.79 | $3.79 | 104,000 | — | — |
| 2025-05-06 | $3.65 | $3.65 | 11,100 | — | — |
| 2025-05-05 | $3.54 | $3.54 | 5,200 | — | — |
| 2025-05-02 | $3.56 | $3.56 | 8,900 | — | — |
| 2025-05-01 | $3.46 | $3.46 | 17,400 | — | — |
| 2025-04-30 | $3.45 | $3.45 | 53,600 | — | — |
| 2025-04-29 | $3.45 | $3.44 | 60,000 | — | — |
| 2025-04-28 | $3.27 | $3.27 | 4,100 | — | — |
| 2025-04-25 | $3.18 | $3.18 | 12,800 | — | — |
| 2025-04-24 | $3.20 | $3.20 | 2,600 | — | — |
| 2025-04-23 | $3.16 | $3.16 | 30,100 | — | — |
| 2025-04-22 | $3.09 | $3.09 | 8,100 | — | — |
| 2025-04-21 | $3.15 | $3.15 | 3,300 | — | — |
| 2025-04-17 | $3.14 | $3.14 | 3,800 | — | — |
| 2025-04-16 | $3.13 | $3.13 | 89,800 | — | — |
| 2025-04-15 | $3.13 | $3.13 | 4,300 | — | — |
| 2025-04-14 | $3.15 | $3.15 | 6,400 | — | — |
| 2025-04-11 | $3.07 | $3.07 | 1,800 | — | — |
| 2025-04-10 | $3.04 | $3.04 | 1,000 | — | — |
| 2025-04-09 | $3.15 | $3.15 | 13,200 | — | — |
| 2025-04-08 | $2.86 | $2.86 | 15,000 | — | — |
| 2025-04-07 | $3.02 | $3.02 | 7,400 | — | — |
| 2025-04-04 | $3.05 | $3.05 | 60,900 | — | — |
| 2025-04-03 | $3.17 | $3.17 | 17,000 | — | — |
| 2025-04-02 | $3.30 | $3.30 | 25,200 | — | — |
| 2025-04-01 | $3.28 | $3.28 | 400 | — | — |
| 2025-03-31 | $3.34 | $3.34 | 27,500 | — | — |
| 2025-03-28 | $3.38 | $3.38 | 25,500 | — | — |
| 2025-03-27 | $3.30 | $3.30 | 3,100 | — | — |
| 2025-03-26 | $3.32 | $3.32 | 5,700 | — | — |
| 2025-03-25 | $3.42 | $3.42 | 6,900 | — | — |
| 2025-03-24 | $3.49 | $3.49 | 8,000 | — | — |
| 2025-03-21 | $3.43 | $3.43 | 3,700 | — | — |
| 2025-03-20 | $3.38 | $3.38 | 55,200 | — | — |
| 2025-03-19 | $3.52 | $3.52 | 49,500 | — | — |
| 2025-03-18 | $3.35 | $3.35 | 2,000 | — | — |
| 2025-03-17 | $3.38 | $3.38 | 8,600 | — | — |
| 2025-03-14 | $3.40 | $3.40 | 6,200 | — | — |
| 2025-03-13 | $3.37 | $3.37 | 900 | — | — |
| 2025-03-12 | $3.35 | $3.35 | 7,300 | — | — |
| 2025-03-11 | $3.50 | $3.50 | 1,900 | — | — |
| 2025-03-10 | $3.24 | $3.24 | 13,200 | — | — |
| 2025-03-07 | $3.33 | $3.33 | 2,100 | — | — |
| 2025-03-06 | $3.29 | $3.29 | 13,100 | — | — |
| 2025-03-05 | $3.40 | $3.40 | 5,600 | — | — |
| 2025-03-04 | $3.40 | $3.40 | 1,100 | — | — |
| 2025-03-03 | $3.47 | $3.47 | 7,300 | — | — |
| 2025-02-28 | $3.49 | $3.49 | 1,700 | — | — |
| 2025-02-27 | $3.50 | $3.50 | 1,900 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 8,400 | — | — |
| 2025-02-25 | $3.51 | $3.51 | 2,400 | — | — |
| 2025-02-24 | $3.78 | $3.78 | 1,100 | — | — |
| 2025-02-21 | $3.90 | $3.90 | 5,300 | — | — |
| 2025-02-20 | $3.89 | $3.89 | 38,900 | — | — |
| 2025-02-19 | $3.85 | $3.85 | 5,300 | — | — |
| 2025-02-18 | $3.85 | $3.85 | 26,300 | — | — |
| 2025-02-14 | $3.65 | $3.65 | 1,700 | — | — |
| 2025-02-13 | $3.61 | $3.61 | 5,500 | — | — |
| 2025-02-12 | $3.76 | $3.76 | 5,800 | — | — |
| 2025-02-11 | $3.65 | $3.65 | 0 | — | — |
| 2025-02-10 | $3.65 | $3.65 | 16,500 | — | — |
| 2025-02-07 | $3.68 | $3.68 | 3,200 | — | — |
| 2025-02-06 | $3.80 | $3.80 | 17,200 | — | — |
| 2025-02-05 | $3.80 | $3.80 | 3,600 | — | — |
| 2025-02-04 | $3.79 | $3.79 | 8,100 | — | — |
| 2025-02-03 | $3.54 | $3.54 | 4,000 | — | — |
| 2025-01-31 | $3.49 | $3.49 | 80,000 | — | — |
| 2025-01-30 | $3.73 | $3.73 | 6,700 | — | — |
| 2025-01-29 | $3.72 | $3.72 | 1,600 | — | — |
| 2025-01-28 | $3.86 | $3.86 | 15,400 | — | — |
| 2025-01-27 | $3.95 | $3.95 | 112,700 | — | — |
| 2025-01-24 | $3.77 | $3.77 | 28,300 | — | — |
| 2025-01-23 | $3.38 | $3.38 | 29,200 | — | — |
| 2025-01-22 | $3.40 | $3.40 | 12,000 | — | — |
| 2025-01-21 | $3.33 | $3.33 | 64,300 | — | — |
| 2025-01-17 | $3.30 | $3.30 | 25,100 | — | — |
| 2025-01-16 | $3.26 | $3.26 | 34,900 | — | — |
| 2025-01-15 | $3.31 | $3.31 | 24,800 | — | — |
| 2025-01-14 | $3.33 | $3.33 | 60,100 | — | — |
| 2025-01-13 | $3.49 | $3.49 | 45,900 | — | — |
| 2025-01-10 | $3.36 | $3.36 | 43,800 | — | — |
| 2025-01-08 | $3.34 | $3.34 | 2,000 | — | — |
| 2025-01-07 | $3.45 | $3.45 | 28,600 | — | — |
| 2025-01-06 | $3.32 | $3.32 | 112,000 | — | — |
| 2025-01-03 | $3.37 | $3.37 | 65,600 | — | — |
| 2025-01-02 | $3.40 | $3.40 | 24,500 | — | — |