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
- 2022-03-17 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 | $5.86 | $5.86 | 23,400 | — | — |
| 2025-12-30 | $6.07 | $6.07 | 5,400 | — | — |
| 2025-12-29 | $6.06 | $6.06 | 8,300 | — | — |
| 2025-12-26 | $6.04 | $6.04 | 6,800 | — | — |
| 2025-12-24 | $6.05 | $6.05 | 114,200 | — | — |
| 2025-12-23 | $6.36 | $6.36 | 100,400 | — | — |
| 2025-12-22 | $6.20 | $6.20 | 8,300 | — | — |
| 2025-12-19 | $6.25 | $6.25 | 11,400 | — | — |
| 2025-12-18 | $6.39 | $6.39 | 53,000 | — | — |
| 2025-12-17 | $6.19 | $6.19 | 13,600 | — | — |
| 2025-12-16 | $6.04 | $6.04 | 44,500 | — | — |
| 2025-12-15 | $6.42 | $6.42 | 21,800 | — | — |
| 2025-12-12 | $6.37 | $6.37 | 9,800 | — | — |
| 2025-12-11 | $6.45 | $6.45 | 32,000 | — | — |
| 2025-12-10 | $6.47 | $6.47 | 18,000 | — | — |
| 2025-12-09 | $6.54 | $6.54 | 6,600 | — | — |
| 2025-12-08 | $6.74 | $6.74 | 27,400 | — | — |
| 2025-12-05 | $7.10 | $7.10 | 31,800 | — | — |
| 2025-12-04 | $6.78 | $6.78 | 25,600 | — | — |
| 2025-12-03 | $6.39 | $6.39 | 12,800 | — | — |
| 2025-12-02 | $6.27 | $6.27 | 6,400 | — | — |
| 2025-12-01 | $6.48 | $6.48 | 22,100 | — | — |
| 2025-11-28 | $6.18 | $6.18 | 21,700 | — | — |
| 2025-11-26 | $6.28 | $6.28 | 8,800 | — | — |
| 2025-11-25 | $6.44 | $6.44 | 4,200 | — | — |
| 2025-11-24 | $6.50 | $6.50 | 10,300 | — | — |
| 2025-11-21 | $6.29 | $6.29 | 12,800 | — | — |
| 2025-11-20 | $6.41 | $6.41 | 19,900 | — | — |
| 2025-11-19 | $6.53 | $6.53 | 30,900 | — | — |
| 2025-11-18 | $6.50 | $6.50 | 18,800 | — | — |
| 2025-11-17 | $6.61 | $6.61 | 28,800 | — | — |
| 2025-11-14 | $6.84 | $6.84 | 18,000 | — | — |
| 2025-11-13 | $7.09 | $7.09 | 17,300 | — | — |
| 2025-11-12 | $7.02 | $7.02 | 13,300 | — | — |
| 2025-11-11 | $7.05 | $7.05 | 11,200 | — | — |
| 2025-11-10 | $7.29 | $7.29 | 16,700 | — | — |
| 2025-11-07 | $6.89 | $6.89 | 11,100 | — | — |
| 2025-11-06 | $6.83 | $6.83 | 87,700 | — | — |
| 2025-11-05 | $7.00 | $7.00 | 7,100 | — | — |
| 2025-11-04 | $6.86 | $6.86 | 36,900 | — | — |
| 2025-11-03 | $7.22 | $7.22 | 45,600 | — | — |
| 2025-10-31 | $7.45 | $7.45 | 31,300 | — | — |
| 2025-10-30 | $6.78 | $6.78 | 31,700 | — | — |
| 2025-10-29 | $7.15 | $7.15 | 22,900 | — | — |
| 2025-10-28 | $7.20 | $7.20 | 18,300 | — | — |
| 2025-10-27 | $7.11 | $7.11 | 19,100 | — | — |
| 2025-10-24 | $7.14 | $7.14 | 23,300 | — | — |
| 2025-10-23 | $7.30 | $7.30 | 31,100 | — | — |
| 2025-10-22 | $7.27 | $7.27 | 28,900 | — | — |
| 2025-10-21 | $7.38 | $7.38 | 66,400 | — | — |
| 2025-10-20 | $7.75 | $7.75 | 54,900 | — | — |
| 2025-10-17 | $7.63 | $7.63 | 62,500 | — | — |
| 2025-10-16 | $7.94 | $7.94 | 456,900 | — | — |
| 2025-10-15 | $7.97 | $7.97 | 129,600 | — | — |
| 2025-10-14 | $7.82 | $7.82 | 84,400 | — | — |
| 2025-10-13 | $7.38 | $7.38 | 47,500 | — | — |
| 2025-10-10 | $7.05 | $7.05 | 104,000 | — | — |
| 2025-10-09 | $7.09 | $7.09 | 71,700 | — | — |
| 2025-10-08 | $6.84 | $6.84 | 54,600 | — | — |
| 2025-10-07 | $6.83 | $6.83 | 31,100 | — | — |
| 2025-10-06 | $6.65 | $6.65 | 200,400 | — | — |
| 2025-10-03 | $6.11 | $6.11 | 105,400 | — | — |
| 2025-10-02 | $5.99 | $5.99 | 12,600 | — | — |
| 2025-10-01 | $5.86 | $5.86 | 30,000 | — | — |
| 2025-09-30 | $5.77 | $5.77 | 9,400 | — | — |
| 2025-09-29 | $5.79 | $5.79 | 41,100 | — | — |
| 2025-09-26 | $6.03 | $6.03 | 126,700 | — | — |
| 2025-09-25 | $5.93 | $5.93 | 99,600 | — | — |
| 2025-09-24 | $5.85 | $5.85 | 11,700 | — | — |
| 2025-09-23 | $5.69 | $5.69 | 49,700 | — | — |
| 2025-09-22 | $5.96 | $5.96 | 39,100 | — | — |
| 2025-09-19 | $5.78 | $5.78 | 30,200 | — | — |
| 2025-09-18 | $5.74 | $5.74 | 34,100 | — | — |
| 2025-09-17 | $5.92 | $5.92 | 18,200 | — | — |
| 2025-09-16 | $5.94 | $5.94 | 27,800 | — | — |
| 2025-09-15 | $5.92 | $5.92 | 39,600 | — | — |
| 2025-09-12 | $5.89 | $5.89 | 26,500 | — | — |
| 2025-09-11 | $5.89 | $5.89 | 146,900 | — | — |
| 2025-09-10 | $5.34 | $5.34 | 42,800 | — | — |
| 2025-09-09 | $5.13 | $5.13 | 46,100 | — | — |
| 2025-09-08 | $5.42 | $5.42 | 46,900 | — | — |
| 2025-09-05 | $5.71 | $5.71 | 78,000 | — | — |
| 2025-09-04 | $5.38 | $5.38 | 63,900 | — | — |
| 2025-09-03 | $6.18 | $6.18 | 76,300 | — | — |
| 2025-09-02 | $5.80 | $5.80 | 12,700 | — | — |
| 2025-08-29 | $5.64 | $5.64 | 48,200 | — | — |
| 2025-08-28 | $5.26 | $5.26 | 9,000 | — | — |
| 2025-08-27 | $5.21 | $5.21 | 8,600 | — | — |
| 2025-08-26 | $5.30 | $5.30 | 29,500 | — | — |
| 2025-08-25 | $5.12 | $5.12 | 3,100 | — | — |
| 2025-08-22 | $5.01 | $5.01 | 9,200 | — | — |
| 2025-08-21 | $5.08 | $5.08 | 11,200 | — | — |
| 2025-08-20 | $4.95 | $4.95 | 8,400 | — | — |
| 2025-08-19 | $4.97 | $4.97 | 17,600 | — | — |
| 2025-08-18 | $5.15 | $5.15 | 14,200 | — | — |
| 2025-08-15 | $4.90 | $4.90 | 18,700 | — | — |
| 2025-08-14 | $5.00 | $5.00 | 17,300 | — | — |
| 2025-08-13 | $5.24 | $5.24 | 13,500 | — | — |
| 2025-08-12 | $4.94 | $4.94 | 8,700 | — | — |
| 2025-08-11 | $5.00 | $5.00 | 45,100 | — | — |
| 2025-08-08 | $4.71 | $4.71 | 10,800 | — | — |
| 2025-08-07 | $4.82 | $4.82 | 11,800 | — | — |
| 2025-08-06 | $4.83 | $4.83 | 17,500 | — | — |
| 2025-08-05 | $4.62 | $4.62 | 77,900 | — | — |
| 2025-08-04 | $5.30 | $5.30 | 30,700 | — | — |
| 2025-08-01 | $6.10 | $6.10 | 99,200 | — | — |
| 2025-07-31 | $5.67 | $5.67 | 191,600 | — | — |
| 2025-07-30 | $5.01 | $5.01 | 172,300 | — | — |
| 2025-07-29 | $4.26 | $4.26 | 36,700 | — | — |
| 2025-07-28 | $3.90 | $3.90 | 35,400 | — | — |
| 2025-07-25 | $3.66 | $3.66 | 3,900 | — | — |
| 2025-07-24 | $3.58 | $3.58 | 2,900 | — | — |
| 2025-07-23 | $3.59 | $3.59 | 6,700 | — | — |
| 2025-07-22 | $3.62 | $3.62 | 2,500 | — | — |
| 2025-07-21 | $3.59 | $3.59 | 10,800 | — | — |
| 2025-07-18 | $3.70 | $3.70 | 6,500 | — | — |
| 2025-07-17 | $3.70 | $3.70 | 4,900 | — | — |
| 2025-07-16 | $3.70 | $3.70 | 6,300 | — | — |
| 2025-07-15 | $3.70 | $3.70 | 2,600 | — | — |
| 2025-07-14 | $3.60 | $3.60 | 3,800 | — | — |
| 2025-07-11 | $3.65 | $3.65 | 3,700 | — | — |
| 2025-07-10 | $3.65 | $3.64 | 14,100 | — | — |
| 2025-07-09 | $3.65 | $3.65 | 4,200 | — | — |
| 2025-07-08 | $3.60 | $3.60 | 12,400 | — | — |
| 2025-07-07 | $3.60 | $3.60 | 2,800 | — | — |
| 2025-07-03 | $3.69 | $3.69 | 6,500 | — | — |
| 2025-07-02 | $3.60 | $3.60 | 1,900 | — | — |
| 2025-07-01 | $3.60 | $3.60 | 22,100 | — | — |
| 2025-06-30 | $3.70 | $3.70 | 6,000 | — | — |
| 2025-06-27 | $3.70 | $3.70 | 7,900 | — | — |
| 2025-06-26 | $3.71 | $3.71 | 5,000 | — | — |
| 2025-06-25 | $3.65 | $3.65 | 4,900 | — | — |
| 2025-06-24 | $3.73 | $3.73 | 4,300 | — | — |
| 2025-06-23 | $3.65 | $3.65 | 7,500 | — | — |
| 2025-06-20 | $3.73 | $3.73 | 20,800 | — | — |
| 2025-06-18 | $3.70 | $3.70 | 7,900 | — | — |
| 2025-06-17 | $3.57 | $3.57 | 13,700 | — | — |
| 2025-06-16 | $3.75 | $3.75 | 10,500 | — | — |
| 2025-06-13 | $3.45 | $3.45 | 7,800 | — | — |
| 2025-06-12 | $3.73 | $3.73 | 28,500 | — | — |
| 2025-06-11 | $3.41 | $3.41 | 14,600 | — | — |
| 2025-06-10 | $3.30 | $3.30 | 36,600 | — | — |
| 2025-06-09 | $3.41 | $3.41 | 10,400 | — | — |
| 2025-06-06 | $3.41 | $3.41 | 15,700 | — | — |
| 2025-06-05 | $3.30 | $3.30 | 16,800 | — | — |
| 2025-06-04 | $3.37 | $3.37 | 26,400 | — | — |
| 2025-06-03 | $3.42 | $3.42 | 3,800 | — | — |
| 2025-06-02 | $3.47 | $3.47 | 4,500 | — | — |
| 2025-05-30 | $3.53 | $3.53 | 6,700 | — | — |
| 2025-05-29 | $3.46 | $3.46 | 45,000 | — | — |
| 2025-05-28 | $3.44 | $3.44 | 15,900 | — | — |
| 2025-05-27 | $3.30 | $3.30 | 34,400 | — | — |
| 2025-05-23 | $3.40 | $3.40 | 1,500 | — | — |
| 2025-05-22 | $3.41 | $3.41 | 36,800 | — | — |
| 2025-05-21 | $3.48 | $3.48 | 2,000 | — | — |
| 2025-05-20 | $3.45 | $3.45 | 9,500 | — | — |
| 2025-05-19 | $3.45 | $3.45 | 32,700 | — | — |
| 2025-05-16 | $3.55 | $3.55 | 7,900 | — | — |
| 2025-05-15 | $3.57 | $3.57 | 31,300 | — | — |
| 2025-05-14 | $3.48 | $3.48 | 22,400 | — | — |
| 2025-05-13 | $3.52 | $3.52 | 56,600 | — | — |
| 2025-05-12 | $3.25 | $3.25 | 21,100 | — | — |
| 2025-05-09 | $3.02 | $3.02 | 1,800 | — | — |
| 2025-05-08 | $3.02 | $3.02 | 4,800 | — | — |
| 2025-05-07 | $3.01 | $3.01 | 3,900 | — | — |
| 2025-05-06 | $2.97 | $2.97 | 13,500 | — | — |
| 2025-05-05 | $3.05 | $3.05 | 12,600 | — | — |
| 2025-05-02 | $3.05 | $3.05 | 16,400 | — | — |
| 2025-05-01 | $2.82 | $2.82 | 23,500 | — | — |
| 2025-04-30 | $2.68 | $2.68 | 38,600 | — | — |
| 2025-04-29 | $2.90 | $2.90 | 6,200 | — | — |
| 2025-04-28 | $2.89 | $2.89 | 4,800 | — | — |
| 2025-04-25 | $2.79 | $2.79 | 1,800 | — | — |
| 2025-04-24 | $2.77 | $2.77 | 16,400 | — | — |
| 2025-04-23 | $2.82 | $2.82 | 3,600 | — | — |
| 2025-04-22 | $2.81 | $2.81 | 12,200 | — | — |
| 2025-04-21 | $2.84 | $2.84 | 8,600 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 13,800 | — | — |
| 2025-04-16 | $2.68 | $2.68 | 7,600 | — | — |
| 2025-04-15 | $2.70 | $2.70 | 7,100 | — | — |
| 2025-04-14 | $2.83 | $2.83 | 1,300 | — | — |
| 2025-04-11 | $2.80 | $2.80 | 2,800 | — | — |
| 2025-04-10 | $2.75 | $2.75 | 2,900 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 2,600 | — | — |
| 2025-04-08 | $2.60 | $2.60 | 4,500 | — | — |
| 2025-04-07 | $2.60 | $2.60 | 4,900 | — | — |
| 2025-04-04 | $2.78 | $2.78 | 27,500 | — | — |
| 2025-04-03 | $2.88 | $2.88 | 11,600 | — | — |
| 2025-04-02 | $2.92 | $2.92 | 5,100 | — | — |
| 2025-04-01 | $2.92 | $2.92 | 1,600 | — | — |
| 2025-03-31 | $2.93 | $2.93 | 3,300 | — | — |
| 2025-03-28 | $3.05 | $3.05 | 5,200 | — | — |
| 2025-03-27 | $3.05 | $3.05 | 10,100 | — | — |
| 2025-03-26 | $3.01 | $3.01 | 10,300 | — | — |
| 2025-03-25 | $3.02 | $3.02 | 3,900 | — | — |
| 2025-03-24 | $2.95 | $2.95 | 23,700 | — | — |
| 2025-03-21 | $3.08 | $3.08 | 2,100 | — | — |
| 2025-03-20 | $3.06 | $3.06 | 7,800 | — | — |
| 2025-03-19 | $3.06 | $3.06 | 5,300 | — | — |
| 2025-03-18 | $3.03 | $3.03 | 2,900 | — | — |
| 2025-03-17 | $2.99 | $2.99 | 11,700 | — | — |
| 2025-03-14 | $2.97 | $2.97 | 8,000 | — | — |
| 2025-03-13 | $2.94 | $2.94 | 6,500 | — | — |
| 2025-03-12 | $2.80 | $2.80 | 4,200 | — | — |
| 2025-03-11 | $2.79 | $2.79 | 15,400 | — | — |
| 2025-03-10 | $2.80 | $2.80 | 23,500 | — | — |
| 2025-03-07 | $2.81 | $2.81 | 8,300 | — | — |
| 2025-03-06 | $2.84 | $2.84 | 4,300 | — | — |
| 2025-03-05 | $2.79 | $2.79 | 10,400 | — | — |
| 2025-03-04 | $2.85 | $2.85 | 5,800 | — | — |
| 2025-03-03 | $2.91 | $2.91 | 18,000 | — | — |
| 2025-02-28 | $2.98 | $2.98 | 1,700 | — | — |
| 2025-02-27 | $3.03 | $3.03 | 25,000 | — | — |
| 2025-02-26 | $2.85 | $2.85 | 3,900 | — | — |
| 2025-02-25 | $2.81 | $2.81 | 24,800 | — | — |
| 2025-02-24 | $2.86 | $2.86 | 10,900 | — | — |
| 2025-02-21 | $2.94 | $2.94 | 19,400 | — | — |
| 2025-02-20 | $3.18 | $3.18 | 17,700 | — | — |
| 2025-02-19 | $3.03 | $3.03 | 12,300 | — | — |
| 2025-02-18 | $2.90 | $2.90 | 9,200 | — | — |
| 2025-02-14 | $3.00 | $3.00 | 6,200 | — | — |
| 2025-02-13 | $3.12 | $3.12 | 7,500 | — | — |
| 2025-02-12 | $2.88 | $2.88 | 22,000 | — | — |
| 2025-02-11 | $2.80 | $2.80 | 37,900 | — | — |
| 2025-02-10 | $2.91 | $2.91 | 19,100 | — | — |
| 2025-02-07 | $3.06 | $3.06 | 21,700 | — | — |
| 2025-02-06 | $3.07 | $3.07 | 22,700 | — | — |
| 2025-02-05 | $2.96 | $2.96 | 17,300 | — | — |
| 2025-02-04 | $3.19 | $3.19 | 22,200 | — | — |
| 2025-02-03 | $3.15 | $3.15 | 56,500 | — | — |
| 2025-01-31 | $3.25 | $3.25 | 16,100 | — | — |
| 2025-01-30 | $3.29 | $3.29 | 10,700 | — | — |
| 2025-01-29 | $3.27 | $3.27 | 9,800 | — | — |
| 2025-01-28 | $3.45 | $3.45 | 43,800 | — | — |
| 2025-01-27 | $3.25 | $3.25 | 25,300 | — | — |
| 2025-01-24 | $3.42 | $3.42 | 57,100 | — | — |
| 2025-01-23 | $3.50 | $3.50 | 25,300 | — | — |
| 2025-01-22 | $3.54 | $3.54 | 89,900 | — | — |
| 2025-01-21 | $3.74 | $3.74 | 57,600 | — | — |
| 2025-01-17 | $3.74 | $3.74 | 18,900 | — | — |
| 2025-01-16 | $3.59 | $3.59 | 27,200 | — | — |
| 2025-01-15 | $3.58 | $3.58 | 71,700 | — | — |
| 2025-01-14 | $3.64 | $3.64 | 29,600 | — | — |
| 2025-01-13 | $3.47 | $3.47 | 61,500 | — | — |
| 2025-01-10 | $3.37 | $3.37 | 23,200 | — | — |
| 2025-01-08 | $3.27 | $3.27 | 31,400 | — | — |
| 2025-01-07 | $3.46 | $3.46 | 32,700 | — | — |
| 2025-01-06 | $3.62 | $3.62 | 60,600 | — | — |
| 2025-01-03 | $3.70 | $3.70 | 75,600 | — | — |
| 2025-01-02 | $3.49 | $3.49 | 87,200 | — | — |