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
- 2023-03-03 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 | $5.28 | $5.28 | 63,700 | — | — |
| 2025-12-30 | $5.30 | $5.30 | 141,100 | — | — |
| 2025-12-29 | $5.49 | $5.49 | 238,300 | — | — |
| 2025-12-26 | $5.63 | $5.63 | 77,600 | — | — |
| 2025-12-24 | $5.56 | $5.56 | 59,000 | — | — |
| 2025-12-23 | $5.57 | $5.57 | 101,700 | — | — |
| 2025-12-22 | $5.58 | $5.58 | 197,700 | — | — |
| 2025-12-19 | $5.54 | $5.54 | 287,000 | — | — |
| 2025-12-18 | $5.24 | $5.24 | 58,900 | — | — |
| 2025-12-17 | $5.16 | $5.16 | 239,700 | — | — |
| 2025-12-16 | $5.17 | $5.17 | 199,900 | — | — |
| 2025-12-15 | $5.15 | $5.15 | 211,400 | — | — |
| 2025-12-12 | $5.07 | $5.07 | 265,600 | — | — |
| 2025-12-11 | $5.17 | $5.17 | 180,600 | — | — |
| 2025-12-10 | $5.26 | $5.26 | 220,700 | — | — |
| 2025-12-09 | $5.19 | $5.19 | 236,800 | — | — |
| 2025-12-08 | $5.30 | $5.30 | 1,607,000 | — | — |
| 2025-12-05 | $5.80 | $5.80 | 15,494,000 | — | — |
| 2025-12-04 | $4.13 | $4.13 | 46,800 | — | — |
| 2025-12-03 | $4.10 | $4.10 | 118,400 | — | — |
| 2025-12-02 | $3.83 | $3.83 | 26,800 | — | — |
| 2025-12-01 | $3.80 | $3.80 | 28,100 | — | — |
| 2025-11-28 | $3.99 | $3.99 | 8,800 | — | — |
| 2025-11-26 | $3.91 | $3.91 | 21,000 | — | — |
| 2025-11-25 | $3.85 | $3.85 | 34,300 | — | — |
| 2025-11-24 | $3.76 | $3.76 | 82,400 | — | — |
| 2025-11-21 | $3.64 | $3.64 | 11,700 | — | — |
| 2025-11-20 | $3.62 | $3.62 | 12,900 | — | — |
| 2025-11-19 | $3.78 | $3.78 | 21,600 | — | — |
| 2025-11-18 | $3.85 | $3.85 | 21,300 | — | — |
| 2025-11-17 | $3.76 | $3.76 | 14,400 | — | — |
| 2025-11-14 | $3.82 | $3.82 | 21,200 | — | — |
| 2025-11-13 | $3.88 | $3.88 | 100,800 | — | — |
| 2025-11-12 | $4.00 | $4.00 | 38,600 | — | — |
| 2025-11-11 | $4.07 | $4.07 | 213,500 | — | — |
| 2025-11-10 | $3.73 | $3.73 | 139,800 | — | — |
| 2025-11-07 | $3.52 | $3.52 | 31,600 | — | — |
| 2025-11-06 | $3.44 | $3.44 | 56,900 | — | — |
| 2025-11-05 | $3.51 | $3.51 | 15,500 | — | — |
| 2025-11-04 | $3.56 | $3.56 | 19,500 | — | — |
| 2025-11-03 | $3.62 | $3.62 | 51,300 | — | — |
| 2025-10-31 | $3.57 | $3.57 | 24,800 | — | — |
| 2025-10-30 | $3.70 | $3.70 | 24,400 | — | — |
| 2025-10-29 | $3.79 | $3.79 | 27,000 | — | — |
| 2025-10-28 | $3.87 | $3.87 | 22,200 | — | — |
| 2025-10-27 | $3.80 | $3.80 | 54,000 | — | — |
| 2025-10-24 | $3.97 | $3.97 | 38,100 | — | — |
| 2025-10-23 | $3.95 | $3.95 | 18,800 | — | — |
| 2025-10-22 | $3.95 | $3.95 | 74,200 | — | — |
| 2025-10-21 | $4.02 | $4.02 | 24,400 | — | — |
| 2025-10-20 | $4.05 | $4.05 | 26,800 | — | — |
| 2025-10-17 | $4.09 | $4.09 | 52,700 | — | — |
| 2025-10-16 | $4.15 | $4.15 | 36,700 | — | — |
| 2025-10-15 | $4.23 | $4.23 | 58,400 | — | — |
| 2025-10-14 | $4.13 | $4.13 | 40,000 | — | — |
| 2025-10-13 | $4.33 | $4.33 | 86,300 | — | — |
| 2025-10-10 | $4.16 | $4.16 | 84,800 | — | — |
| 2025-10-09 | $4.36 | $4.36 | 45,600 | — | — |
| 2025-10-08 | $4.37 | $4.37 | 112,100 | — | — |
| 2025-10-07 | $4.40 | $4.40 | 133,400 | — | — |
| 2025-10-06 | $4.26 | $4.26 | 349,800 | — | — |
| 2025-10-03 | $4.11 | $4.11 | 168,100 | — | — |
| 2025-10-02 | $4.11 | $4.11 | 863,800 | — | — |
| 2025-10-01 | $4.20 | $4.20 | 1,450,700 | — | — |
| 2025-09-30 | $3.14 | $3.14 | 39,600 | — | — |
| 2025-09-29 | $3.24 | $3.24 | 202,900 | — | — |
| 2025-09-26 | $3.25 | $3.25 | 33,300 | — | — |
| 2025-09-25 | $3.30 | $3.30 | 93,000 | — | — |
| 2025-09-24 | $3.03 | $3.03 | 60,100 | — | — |
| 2025-09-23 | $3.01 | $3.01 | 41,300 | — | — |
| 2025-09-22 | $3.07 | $3.07 | 35,100 | — | — |
| 2025-09-19 | $3.03 | $3.03 | 14,500 | — | — |
| 2025-09-18 | $3.07 | $3.07 | 24,100 | — | — |
| 2025-09-17 | $3.08 | $3.08 | 28,500 | — | — |
| 2025-09-16 | $3.05 | $3.05 | 75,700 | — | — |
| 2025-09-15 | $3.04 | $3.04 | 42,100 | — | — |
| 2025-09-12 | $2.90 | $2.90 | 39,800 | — | — |
| 2025-09-11 | $2.92 | $2.92 | 29,600 | — | — |
| 2025-09-10 | $2.85 | $2.85 | 37,800 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 16,400 | — | — |
| 2025-09-08 | $2.70 | $2.70 | 23,500 | — | — |
| 2025-09-05 | $2.71 | $2.71 | 74,700 | — | — |
| 2025-09-04 | $2.74 | $2.74 | 6,000 | — | — |
| 2025-09-03 | $2.75 | $2.75 | 9,000 | — | — |
| 2025-09-02 | $2.72 | $2.72 | 10,400 | — | — |
| 2025-08-29 | $2.75 | $2.75 | 36,400 | — | — |
| 2025-08-28 | $2.74 | $2.74 | 20,400 | — | — |
| 2025-08-27 | $2.76 | $2.76 | 6,100 | — | — |
| 2025-08-26 | $2.77 | $2.77 | 12,400 | — | — |
| 2025-08-25 | $2.78 | $2.78 | 14,600 | — | — |
| 2025-08-22 | $2.75 | $2.75 | 20,100 | — | — |
| 2025-08-21 | $2.77 | $2.77 | 11,500 | — | — |
| 2025-08-20 | $2.72 | $2.72 | 22,700 | — | — |
| 2025-08-19 | $2.72 | $2.72 | 39,200 | — | — |
| 2025-08-18 | $2.75 | $2.75 | 50,700 | — | — |
| 2025-08-15 | $2.82 | $2.82 | 32,300 | — | — |
| 2025-08-14 | $2.69 | $2.69 | 54,100 | — | — |
| 2025-08-13 | $2.81 | $2.81 | 54,500 | — | — |
| 2025-08-12 | $2.92 | $2.92 | 34,400 | — | — |
| 2025-08-11 | $2.78 | $2.78 | 30,400 | — | — |
| 2025-08-08 | $2.86 | $2.86 | 46,000 | — | — |
| 2025-08-07 | $2.84 | $2.84 | 53,500 | — | — |
| 2025-08-06 | $2.93 | $2.93 | 45,600 | — | — |
| 2025-08-05 | $3.01 | $3.01 | 47,300 | — | — |
| 2025-08-04 | $2.91 | $2.91 | 27,900 | — | — |
| 2025-08-01 | $2.93 | $2.93 | 54,000 | — | — |
| 2025-07-31 | $2.99 | $2.99 | 77,200 | — | — |
| 2025-07-30 | $3.09 | $3.09 | 53,100 | — | — |
| 2025-07-29 | $3.08 | $3.08 | 71,200 | — | — |
| 2025-07-28 | $3.06 | $3.06 | 35,200 | — | — |
| 2025-07-25 | $3.19 | $3.19 | 114,000 | — | — |
| 2025-07-24 | $3.02 | $3.02 | 131,400 | — | — |
| 2025-07-23 | $3.13 | $3.13 | 23,200 | — | — |
| 2025-07-22 | $3.12 | $3.12 | 56,300 | — | — |
| 2025-07-21 | $2.95 | $2.95 | 102,300 | — | — |
| 2025-07-18 | $3.19 | $3.19 | 77,700 | — | — |
| 2025-07-17 | $3.02 | $3.02 | 147,700 | — | — |
| 2025-07-16 | $2.95 | $2.95 | 37,600 | — | — |
| 2025-07-15 | $2.86 | $2.86 | 159,800 | — | — |
| 2025-07-14 | $2.90 | $2.90 | 174,000 | — | — |
| 2025-07-11 | $3.00 | $3.00 | 370,500 | — | — |
| 2025-07-10 | $2.96 | $2.96 | 5,133,000 | — | — |
| 2025-07-09 | $2.25 | $2.25 | 124,600 | — | — |
| 2025-07-08 | $2.18 | $2.18 | 65,100 | — | — |
| 2025-07-07 | $2.17 | $2.17 | 109,400 | — | — |
| 2025-07-03 | $2.24 | $2.24 | 40,200 | — | — |
| 2025-07-02 | $2.20 | $2.20 | 49,400 | — | — |
| 2025-07-01 | $2.20 | $2.20 | 51,200 | — | — |
| 2025-06-30 | $2.18 | $2.18 | 51,400 | — | — |
| 2025-06-27 | $2.10 | $2.10 | 50,400 | — | — |
| 2025-06-26 | $2.09 | $2.09 | 47,000 | — | — |
| 2025-06-25 | $2.16 | $2.16 | 93,400 | — | — |
| 2025-06-24 | $2.02 | $2.02 | 147,200 | — | — |
| 2025-06-23 | $2.18 | $2.18 | 385,500 | — | — |
| 2025-06-20 | $2.25 | $2.25 | 112,500 | — | — |
| 2025-06-18 | $2.31 | $2.31 | 188,300 | — | — |
| 2025-06-17 | $2.36 | $2.36 | 298,000 | — | — |
| 2025-06-16 | $2.21 | $2.21 | 952,300 | — | — |
| 2025-06-13 | $2.46 | $2.46 | 6,762,300 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 27,000 | — | — |
| 2025-06-11 | $2.05 | $2.05 | 31,700 | — | — |
| 2025-06-10 | $2.02 | $2.02 | 12,600 | — | — |
| 2025-06-09 | $1.93 | $1.93 | 12,900 | — | — |
| 2025-06-06 | $2.00 | $2.00 | 16,200 | — | — |
| 2025-06-05 | $2.00 | $2.00 | 18,700 | — | — |
| 2025-06-04 | $2.17 | $2.17 | 26,400 | — | — |
| 2025-06-03 | $2.03 | $2.03 | 41,500 | — | — |
| 2025-06-02 | $1.87 | $1.87 | 10,100 | — | — |
| 2025-05-30 | $1.86 | $1.86 | 24,400 | — | — |
| 2025-05-29 | $1.85 | $1.85 | 39,500 | — | — |
| 2025-05-28 | $1.83 | $1.83 | 21,700 | — | — |
| 2025-05-27 | $1.84 | $1.84 | 53,000 | — | — |
| 2025-05-23 | $1.81 | $1.81 | 26,800 | — | — |
| 2025-05-22 | $1.86 | $1.86 | 35,800 | — | — |
| 2025-05-21 | $1.85 | $1.85 | 24,600 | — | — |
| 2025-05-20 | $1.90 | $1.90 | 52,400 | — | — |
| 2025-05-19 | $1.85 | $1.85 | 6,700 | — | — |
| 2025-05-16 | $1.85 | $1.84 | 37,400 | — | — |
| 2025-05-15 | $1.85 | $1.85 | 72,800 | — | — |
| 2025-05-14 | $1.82 | $1.82 | 37,400 | — | — |
| 2025-05-13 | $1.97 | $1.97 | 98,800 | — | — |
| 2025-05-12 | $2.01 | $2.01 | 45,200 | — | — |
| 2025-05-09 | $1.88 | $1.88 | 20,800 | — | — |
| 2025-05-08 | $1.92 | $1.92 | 20,300 | — | — |
| 2025-05-07 | $1.89 | $1.89 | 20,900 | — | — |
| 2025-05-06 | $1.90 | $1.90 | 14,100 | — | — |
| 2025-05-05 | $1.95 | $1.95 | 6,900 | — | — |
| 2025-05-02 | $1.96 | $1.96 | 45,100 | — | — |
| 2025-05-01 | $1.92 | $1.92 | 10,200 | — | — |
| 2025-04-30 | $1.88 | $1.88 | 32,600 | — | — |
| 2025-04-29 | $1.92 | $1.92 | 8,600 | — | — |
| 2025-04-28 | $1.93 | $1.93 | 8,600 | — | — |
| 2025-04-25 | $1.95 | $1.95 | 20,700 | — | — |
| 2025-04-24 | $1.89 | $1.89 | 57,600 | — | — |
| 2025-04-23 | $1.86 | $1.86 | 28,900 | — | — |
| 2025-04-22 | $1.88 | $1.88 | 42,100 | — | — |
| 2025-04-21 | $1.93 | $1.93 | 14,600 | — | — |
| 2025-04-17 | $1.95 | $1.95 | 28,000 | — | — |
| 2025-04-16 | $2.03 | $2.03 | 22,200 | — | — |
| 2025-04-15 | $1.91 | $1.91 | 206,200 | — | — |
| 2025-04-14 | $2.36 | $2.36 | 424,900 | — | — |
| 2025-04-11 | $2.28 | $2.28 | 181,700 | — | — |
| 2025-04-10 | $1.96 | $1.96 | 28,600 | — | — |
| 2025-04-09 | $2.11 | $2.11 | 24,800 | — | — |
| 2025-04-08 | $2.00 | $2.00 | 21,400 | — | — |
| 2025-04-07 | $2.03 | $2.03 | 21,900 | — | — |
| 2025-04-04 | $2.00 | $2.00 | 53,800 | — | — |
| 2025-04-03 | $2.28 | $2.28 | 23,800 | — | — |
| 2025-04-02 | $2.45 | $2.45 | 9,100 | — | — |
| 2025-04-01 | $2.36 | $2.36 | 32,200 | — | — |
| 2025-03-31 | $2.48 | $2.48 | 34,000 | — | — |
| 2025-03-28 | $2.53 | $2.53 | 12,900 | — | — |
| 2025-03-27 | $2.49 | $2.49 | 14,100 | — | — |
| 2025-03-26 | $2.53 | $2.53 | 14,500 | — | — |
| 2025-03-25 | $2.50 | $2.50 | 31,700 | — | — |
| 2025-03-24 | $2.46 | $2.46 | 21,000 | — | — |
| 2025-03-21 | $2.39 | $2.39 | 43,800 | — | — |
| 2025-03-20 | $2.38 | $2.38 | 16,200 | — | — |
| 2025-03-19 | $2.32 | $2.32 | 14,800 | — | — |
| 2025-03-18 | $2.33 | $2.33 | 9,900 | — | — |
| 2025-03-17 | $2.34 | $2.34 | 12,600 | — | — |
| 2025-03-14 | $2.33 | $2.33 | 39,000 | — | — |
| 2025-03-13 | $2.39 | $2.39 | 25,400 | — | — |
| 2025-03-12 | $2.39 | $2.39 | 38,500 | — | — |
| 2025-03-11 | $2.49 | $2.49 | 19,600 | — | — |
| 2025-03-10 | $2.51 | $2.51 | 24,200 | — | — |
| 2025-03-07 | $2.54 | $2.54 | 13,900 | — | — |
| 2025-03-06 | $2.52 | $2.52 | 37,300 | — | — |
| 2025-03-05 | $2.59 | $2.59 | 17,300 | — | — |
| 2025-03-04 | $2.63 | $2.63 | 26,700 | — | — |
| 2025-03-03 | $2.62 | $2.62 | 43,700 | — | — |
| 2025-02-28 | $2.66 | $2.66 | 16,200 | — | — |
| 2025-02-27 | $2.61 | $2.61 | 16,400 | — | — |
| 2025-02-26 | $2.71 | $2.71 | 7,800 | — | — |
| 2025-02-25 | $2.69 | $2.69 | 19,200 | — | — |
| 2025-02-24 | $2.65 | $2.65 | 18,100 | — | — |
| 2025-02-21 | $2.67 | $2.67 | 18,000 | — | — |
| 2025-02-20 | $2.73 | $2.73 | 24,400 | — | — |
| 2025-02-19 | $2.66 | $2.66 | 32,900 | — | — |
| 2025-02-18 | $2.67 | $2.67 | 19,400 | — | — |
| 2025-02-14 | $2.66 | $2.66 | 19,100 | — | — |
| 2025-02-13 | $2.67 | $2.67 | 16,000 | — | — |
| 2025-02-12 | $2.70 | $2.70 | 15,900 | — | — |
| 2025-02-11 | $2.73 | $2.73 | 27,900 | — | — |
| 2025-02-10 | $2.75 | $2.75 | 24,400 | — | — |
| 2025-02-07 | $2.79 | $2.79 | 42,900 | — | — |
| 2025-02-06 | $2.81 | $2.81 | 47,900 | — | — |
| 2025-02-05 | $2.96 | $2.96 | 16,000 | — | — |
| 2025-02-04 | $3.07 | $3.07 | 53,900 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 58,700 | — | — |
| 2025-01-31 | $2.88 | $2.88 | 10,500 | — | — |
| 2025-01-30 | $2.88 | $2.88 | 16,300 | — | — |
| 2025-01-29 | $2.80 | $2.80 | 16,000 | — | — |
| 2025-01-28 | $2.79 | $2.79 | 26,000 | — | — |
| 2025-01-27 | $2.83 | $2.83 | 25,300 | — | — |
| 2025-01-24 | $2.96 | $2.96 | 19,800 | — | — |
| 2025-01-23 | $2.99 | $2.99 | 51,400 | — | — |
| 2025-01-22 | $3.09 | $3.09 | 16,400 | — | — |
| 2025-01-21 | $3.15 | $3.15 | 30,000 | — | — |
| 2025-01-17 | $3.25 | $3.25 | 17,300 | — | — |
| 2025-01-16 | $3.22 | $3.22 | 75,200 | — | — |
| 2025-01-15 | $3.29 | $3.29 | 52,500 | — | — |
| 2025-01-14 | $3.05 | $3.05 | 10,200 | — | — |
| 2025-01-13 | $3.12 | $3.12 | 20,800 | — | — |
| 2025-01-10 | $3.12 | $3.12 | 40,500 | — | — |
| 2025-01-08 | $3.14 | $3.14 | 73,100 | — | — |
| 2025-01-07 | $3.13 | $3.13 | 109,100 | — | — |
| 2025-01-06 | $3.01 | $3.01 | 35,600 | — | — |
| 2025-01-03 | $2.96 | $2.96 | 22,500 | — | — |
| 2025-01-02 | $2.91 | $2.91 | 23,300 | — | — |