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
- 2018-06-27 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 | $3.37 | $3.37 | 340,800 | — | — |
| 2025-12-30 | $3.47 | $3.47 | 410,000 | — | — |
| 2025-12-29 | $3.36 | $3.36 | 406,800 | — | — |
| 2025-12-26 | $3.82 | $3.82 | 560,200 | — | — |
| 2025-12-24 | $3.58 | $3.58 | 130,300 | — | — |
| 2025-12-23 | $3.56 | $3.56 | 798,900 | — | — |
| 2025-12-22 | $3.96 | $3.96 | 938,500 | — | — |
| 2025-12-19 | $3.41 | $3.41 | 718,200 | — | — |
| 2025-12-18 | $3.14 | $3.14 | 374,200 | — | — |
| 2025-12-17 | $2.83 | $2.83 | 300,400 | — | — |
| 2025-12-16 | $2.66 | $2.66 | 218,200 | — | — |
| 2025-12-15 | $2.62 | $2.62 | 170,700 | — | — |
| 2025-12-12 | $2.72 | $2.72 | 40,800 | — | — |
| 2025-12-11 | $2.77 | $2.77 | 135,600 | — | — |
| 2025-12-10 | $3.01 | $3.01 | 91,300 | — | — |
| 2025-12-09 | $2.96 | $2.96 | 87,000 | — | — |
| 2025-12-08 | $2.89 | $2.89 | 140,400 | — | — |
| 2025-12-05 | $2.86 | $2.86 | 166,300 | — | — |
| 2025-12-04 | $3.04 | $3.04 | 91,600 | — | — |
| 2025-12-03 | $2.89 | $2.89 | 80,200 | — | — |
| 2025-12-02 | $2.78 | $2.78 | 122,700 | — | — |
| 2025-12-01 | $2.69 | $2.69 | 85,500 | — | — |
| 2025-11-28 | $2.77 | $2.77 | 25,700 | — | — |
| 2025-11-26 | $2.82 | $2.82 | 89,000 | — | — |
| 2025-11-25 | $2.56 | $2.56 | 92,800 | — | — |
| 2025-11-24 | $2.53 | $2.53 | 62,700 | — | — |
| 2025-11-21 | $2.56 | $2.56 | 91,200 | — | — |
| 2025-11-20 | $2.56 | $2.56 | 114,100 | — | — |
| 2025-11-19 | $2.61 | $2.61 | 113,000 | — | — |
| 2025-11-18 | $2.78 | $2.78 | 36,800 | — | — |
| 2025-11-17 | $2.83 | $2.83 | 55,400 | — | — |
| 2025-11-14 | $2.85 | $2.85 | 37,600 | — | — |
| 2025-11-13 | $2.84 | $2.84 | 96,900 | — | — |
| 2025-11-12 | $3.03 | $3.03 | 89,000 | — | — |
| 2025-11-11 | $2.98 | $2.98 | 42,400 | — | — |
| 2025-11-10 | $2.92 | $2.92 | 40,100 | — | — |
| 2025-11-07 | $2.97 | $2.97 | 130,500 | — | — |
| 2025-11-06 | $3.09 | $3.09 | 235,200 | — | — |
| 2025-11-05 | $2.98 | $2.98 | 238,700 | — | — |
| 2025-11-04 | $2.74 | $2.74 | 327,700 | — | — |
| 2025-11-03 | $2.76 | $2.76 | 573,900 | — | — |
| 2025-10-31 | $2.50 | $2.50 | 189,800 | — | — |
| 2025-10-30 | $2.53 | $2.53 | 149,500 | — | — |
| 2025-10-29 | $2.60 | $2.60 | 152,000 | — | — |
| 2025-10-28 | $2.66 | $2.66 | 210,400 | — | — |
| 2025-10-27 | $2.92 | $2.92 | 143,900 | — | — |
| 2025-10-24 | $2.92 | $2.92 | 145,600 | — | — |
| 2025-10-23 | $2.73 | $2.73 | 228,900 | — | — |
| 2025-10-22 | $2.79 | $2.79 | 184,500 | — | — |
| 2025-10-21 | $2.88 | $2.88 | 165,500 | — | — |
| 2025-10-20 | $3.01 | $3.01 | 192,800 | — | — |
| 2025-10-17 | $2.97 | $2.97 | 42,500 | — | — |
| 2025-10-16 | $2.93 | $2.93 | 141,000 | — | — |
| 2025-10-15 | $3.10 | $3.10 | 142,100 | — | — |
| 2025-10-14 | $3.13 | $3.13 | 261,700 | — | — |
| 2025-10-13 | $2.90 | $2.90 | 258,800 | — | — |
| 2025-10-10 | $3.19 | $3.19 | 374,800 | — | — |
| 2025-10-09 | $3.40 | $3.40 | 410,800 | — | — |
| 2025-10-08 | $3.35 | $3.35 | 165,600 | — | — |
| 2025-10-07 | $3.36 | $3.36 | 205,300 | — | — |
| 2025-10-06 | $3.45 | $3.45 | 428,300 | — | — |
| 2025-10-03 | $3.49 | $3.49 | 215,500 | — | — |
| 2025-10-02 | $3.40 | $3.40 | 133,700 | — | — |
| 2025-10-01 | $3.36 | $3.36 | 139,700 | — | — |
| 2025-09-30 | $3.46 | $3.46 | 184,000 | — | — |
| 2025-09-29 | $3.48 | $3.48 | 352,700 | — | — |
| 2025-09-26 | $3.51 | $3.51 | 316,000 | — | — |
| 2025-09-25 | $3.48 | $3.48 | 242,200 | — | — |
| 2025-09-24 | $3.58 | $3.58 | 251,800 | — | — |
| 2025-09-23 | $3.55 | $3.55 | 229,900 | — | — |
| 2025-09-22 | $3.46 | $3.46 | 1,078,200 | — | — |
| 2025-09-19 | $3.88 | $3.88 | 605,600 | — | — |
| 2025-09-18 | $3.55 | $3.55 | 148,400 | — | — |
| 2025-09-17 | $3.53 | $3.53 | 161,600 | — | — |
| 2025-09-16 | $3.26 | $3.26 | 122,700 | — | — |
| 2025-09-15 | $3.33 | $3.33 | 169,200 | — | — |
| 2025-09-12 | $3.50 | $3.50 | 115,900 | — | — |
| 2025-09-11 | $3.61 | $3.61 | 182,500 | — | — |
| 2025-09-10 | $3.30 | $3.30 | 121,200 | — | — |
| 2025-09-09 | $3.36 | $3.36 | 111,200 | — | — |
| 2025-09-08 | $3.42 | $3.42 | 137,300 | — | — |
| 2025-09-05 | $3.50 | $3.50 | 112,300 | — | — |
| 2025-09-04 | $3.54 | $3.54 | 178,300 | — | — |
| 2025-09-03 | $3.63 | $3.63 | 409,000 | — | — |
| 2025-09-02 | $3.21 | $3.21 | 310,900 | — | — |
| 2025-08-29 | $3.49 | $3.49 | 366,300 | — | — |
| 2025-08-28 | $3.67 | $3.67 | 366,800 | — | — |
| 2025-08-27 | $3.71 | $3.71 | 295,000 | — | — |
| 2025-08-26 | $3.91 | $3.91 | 293,500 | — | — |
| 2025-08-25 | $4.17 | $4.17 | 677,000 | — | — |
| 2025-08-22 | $3.69 | $3.69 | 131,000 | — | — |
| 2025-08-21 | $3.71 | $3.71 | 155,500 | — | — |
| 2025-08-20 | $3.61 | $3.61 | 191,900 | — | — |
| 2025-08-19 | $3.69 | $3.69 | 217,100 | — | — |
| 2025-08-18 | $3.63 | $3.63 | 159,200 | — | — |
| 2025-08-15 | $3.61 | $3.61 | 196,500 | — | — |
| 2025-08-14 | $3.80 | $3.80 | 223,500 | — | — |
| 2025-08-13 | $4.04 | $4.04 | 223,800 | — | — |
| 2025-08-12 | $4.15 | $4.15 | 212,100 | — | — |
| 2025-08-11 | $3.83 | $3.83 | 78,800 | — | — |
| 2025-08-08 | $3.82 | $3.82 | 183,700 | — | — |
| 2025-08-07 | $3.75 | $3.75 | 95,500 | — | — |
| 2025-08-06 | $3.83 | $3.83 | 202,800 | — | — |
| 2025-08-05 | $3.72 | $3.72 | 209,300 | — | — |
| 2025-08-04 | $3.65 | $3.65 | 128,400 | — | — |
| 2025-08-01 | $3.67 | $3.67 | 123,600 | — | — |
| 2025-07-31 | $3.48 | $3.48 | 155,000 | — | — |
| 2025-07-30 | $3.67 | $3.67 | 145,000 | — | — |
| 2025-07-29 | $3.86 | $3.86 | 50,800 | — | — |
| 2025-07-28 | $3.99 | $3.99 | 212,900 | — | — |
| 2025-07-25 | $4.24 | $4.24 | 95,200 | — | — |
| 2025-07-24 | $4.45 | $4.45 | 62,600 | — | — |
| 2025-07-23 | $4.58 | $4.58 | 70,700 | — | — |
| 2025-07-22 | $4.76 | $4.76 | 94,600 | — | — |
| 2025-07-21 | $4.75 | $4.75 | 119,500 | — | — |
| 2025-07-18 | $4.56 | $4.56 | 81,800 | — | — |
| 2025-07-17 | $4.40 | $4.40 | 95,400 | — | — |
| 2025-07-16 | $4.72 | $4.72 | 125,700 | — | — |
| 2025-07-15 | $4.64 | $4.64 | 121,900 | — | — |
| 2025-07-14 | $5.10 | $5.10 | 205,300 | — | — |
| 2025-07-11 | $5.14 | $5.14 | 609,300 | — | — |
| 2025-07-10 | $3.84 | $3.84 | 60,000 | — | — |
| 2025-07-09 | $3.68 | $3.68 | 18,100 | — | — |
| 2025-07-08 | $3.67 | $3.67 | 32,800 | — | — |
| 2025-07-07 | $3.75 | $3.75 | 22,300 | — | — |
| 2025-07-03 | $3.91 | $3.91 | 47,200 | — | — |
| 2025-07-02 | $3.68 | $3.68 | 114,000 | — | — |
| 2025-07-01 | $3.42 | $3.42 | 31,800 | — | — |
| 2025-06-30 | $3.54 | $3.54 | 35,200 | — | — |
| 2025-06-27 | $3.65 | $3.65 | 47,900 | — | — |
| 2025-06-26 | $3.81 | $3.81 | 32,600 | — | — |
| 2025-06-25 | $3.75 | $3.75 | 36,000 | — | — |
| 2025-06-24 | $3.83 | $3.83 | 10,800 | — | — |
| 2025-06-23 | $3.81 | $3.81 | 43,100 | — | — |
| 2025-06-20 | $3.92 | $3.92 | 36,400 | — | — |
| 2025-06-18 | $3.83 | $3.83 | 37,700 | — | — |
| 2025-06-17 | $3.92 | $3.92 | 56,300 | — | — |
| 2025-06-16 | $4.03 | $4.03 | 64,800 | — | — |
| 2025-06-13 | $3.71 | $3.71 | 56,300 | — | — |
| 2025-06-12 | $3.99 | $3.99 | 162,400 | — | — |
| 2025-06-11 | $4.36 | $4.36 | 209,700 | — | — |
| 2025-06-10 | $4.13 | $4.13 | 31,500 | — | — |
| 2025-06-09 | $3.84 | $3.84 | 21,300 | — | — |
| 2025-06-06 | $3.74 | $3.74 | 20,500 | — | — |
| 2025-06-05 | $3.80 | $3.80 | 23,700 | — | — |
| 2025-06-04 | $3.91 | $3.91 | 34,200 | — | — |
| 2025-06-03 | $3.95 | $3.95 | 34,400 | — | — |
| 2025-06-02 | $3.92 | $3.92 | 19,600 | — | — |
| 2025-05-30 | $4.10 | $4.10 | 25,900 | — | — |
| 2025-05-29 | $4.38 | $4.38 | 12,500 | — | — |
| 2025-05-28 | $4.36 | $4.36 | 5,000 | — | — |
| 2025-05-27 | $4.43 | $4.43 | 6,400 | — | — |
| 2025-05-23 | $4.53 | $4.53 | 2,600 | — | — |
| 2025-05-22 | $4.43 | $4.43 | 9,200 | — | — |
| 2025-05-21 | $4.54 | $4.54 | 10,300 | — | — |
| 2025-05-20 | $4.54 | $4.54 | 19,100 | — | — |
| 2025-05-19 | $4.40 | $4.40 | 12,700 | — | — |
| 2025-05-16 | $4.38 | $4.38 | 3,800 | — | — |
| 2025-05-15 | $4.55 | $4.55 | 54,200 | — | — |
| 2025-05-14 | $4.59 | $4.59 | 29,600 | — | — |
| 2025-05-13 | $4.60 | $4.60 | 33,800 | — | — |
| 2025-05-12 | $4.84 | $4.84 | 42,000 | — | — |
| 2025-05-09 | $4.56 | $4.56 | 18,700 | — | — |
| 2025-05-08 | $4.78 | $4.78 | 45,200 | — | — |
| 2025-05-07 | $4.47 | $4.47 | 15,700 | — | — |
| 2025-05-06 | $4.56 | $4.56 | 22,500 | — | — |
| 2025-05-05 | $5.19 | $5.19 | 36,800 | — | — |
| 2025-05-02 | $5.07 | $5.07 | 39,100 | — | — |
| 2025-05-01 | $5.18 | $5.18 | 56,400 | — | — |
| 2025-04-30 | $4.69 | $4.69 | 61,300 | — | — |
| 2025-04-29 | $4.30 | $4.30 | 66,700 | — | — |
| 2025-04-28 | $4.59 | $4.59 | 9,900 | — | — |
| 2025-04-25 | $4.70 | $4.70 | 3,200 | — | — |
| 2025-04-24 | $4.93 | $4.93 | 32,900 | — | — |
| 2025-04-23 | $4.49 | $4.49 | 11,100 | — | — |
| 2025-04-22 | $4.55 | $4.55 | 23,200 | — | — |
| 2025-04-21 | $4.37 | $4.37 | 20,000 | — | — |
| 2025-04-17 | $4.32 | $4.32 | 25,900 | — | — |
| 2025-04-16 | $4.08 | $4.08 | 6,100 | — | — |
| 2025-04-15 | $4.11 | $4.11 | 19,700 | — | — |
| 2025-04-14 | $4.09 | $4.09 | 35,300 | — | — |
| 2025-04-11 | $3.59 | $3.59 | 15,100 | — | — |
| 2025-04-10 | $3.51 | $3.51 | 14,200 | — | — |
| 2025-04-09 | $3.39 | $3.39 | 23,900 | — | — |
| 2025-04-08 | $3.39 | $3.39 | 21,000 | — | — |
| 2025-04-07 | $3.41 | $3.41 | 57,500 | — | — |
| 2025-04-04 | $3.92 | $3.92 | 41,100 | — | — |
| 2025-04-03 | $4.04 | $4.04 | 12,300 | — | — |
| 2025-04-02 | $4.30 | $4.30 | 28,800 | — | — |
| 2025-04-01 | $4.32 | $4.32 | 31,600 | — | — |
| 2025-03-31 | $3.94 | $3.94 | 17,500 | — | — |
| 2025-03-28 | $4.00 | $4.00 | 15,100 | — | — |
| 2025-03-27 | $4.21 | $4.21 | 18,600 | — | — |
| 2025-03-26 | $4.09 | $4.09 | 28,300 | — | — |
| 2025-03-25 | $4.09 | $4.09 | 47,200 | — | — |
| 2025-03-24 | $4.10 | $4.10 | 12,200 | — | — |
| 2025-03-21 | $4.03 | $4.03 | 11,400 | — | — |
| 2025-03-20 | $4.11 | $4.11 | 23,000 | — | — |
| 2025-03-19 | $4.22 | $4.22 | 10,000 | — | — |
| 2025-03-18 | $4.00 | $4.00 | 27,200 | — | — |
| 2025-03-17 | $4.34 | $4.34 | 48,800 | — | — |
| 2025-03-14 | $4.19 | $4.19 | 27,000 | — | — |
| 2025-03-13 | $4.17 | $4.17 | 32,400 | — | — |
| 2025-03-12 | $4.06 | $4.06 | 19,100 | — | — |
| 2025-03-11 | $4.21 | $4.21 | 30,500 | — | — |
| 2025-03-10 | $3.91 | $3.91 | 24,300 | — | — |
| 2025-03-07 | $4.21 | $4.21 | 10,500 | — | — |
| 2025-03-06 | $4.04 | $4.04 | 11,200 | — | — |
| 2025-03-05 | $4.26 | $4.26 | 29,400 | — | — |
| 2025-03-04 | $4.13 | $4.13 | 46,100 | — | — |
| 2025-03-03 | $3.88 | $3.88 | 113,900 | — | — |
| 2025-02-28 | $4.43 | $4.43 | 12,800 | — | — |
| 2025-02-27 | $4.57 | $4.57 | 18,300 | — | — |
| 2025-02-26 | $4.39 | $4.39 | 36,800 | — | — |
| 2025-02-25 | $4.29 | $4.29 | 39,700 | — | — |
| 2025-02-24 | $4.52 | $4.52 | 45,500 | — | — |
| 2025-02-21 | $4.75 | $4.75 | 115,900 | — | — |
| 2025-02-20 | $4.69 | $4.69 | 75,100 | — | — |
| 2025-02-19 | $4.58 | $4.58 | 148,100 | — | — |
| 2025-02-18 | $4.84 | $4.84 | 90,000 | — | — |
| 2025-02-14 | $4.80 | $4.80 | 158,600 | — | — |
| 2025-02-13 | $4.71 | $4.71 | 63,200 | — | — |
| 2025-02-12 | $4.81 | $4.81 | 110,100 | — | — |
| 2025-02-11 | $4.70 | $4.70 | 69,300 | — | — |
| 2025-02-10 | $4.87 | $4.87 | 97,600 | — | — |
| 2025-02-07 | $4.69 | $4.69 | 146,700 | — | — |
| 2025-02-06 | $4.34 | $4.34 | 92,500 | — | — |
| 2025-02-05 | $4.22 | $4.22 | 21,600 | — | — |
| 2025-02-04 | $4.18 | $4.18 | 94,300 | — | — |
| 2025-02-03 | $4.16 | $4.16 | 48,200 | — | — |
| 2025-01-31 | $4.32 | $4.32 | 74,100 | — | — |
| 2025-01-30 | $4.70 | $4.70 | 64,200 | — | — |
| 2025-01-29 | $4.27 | $4.27 | 40,500 | — | — |
| 2025-01-28 | $4.38 | $4.38 | 32,400 | — | — |
| 2025-01-27 | $4.19 | $4.19 | 52,300 | — | — |
| 2025-01-24 | $4.26 | $4.26 | 57,600 | — | — |
| 2025-01-23 | $4.27 | $4.27 | 37,800 | — | — |
| 2025-01-22 | $4.42 | $4.42 | 49,400 | — | — |
| 2025-01-21 | $4.51 | $4.51 | 28,600 | — | — |
| 2025-01-17 | $4.53 | $4.53 | 54,500 | — | — |
| 2025-01-16 | $4.69 | $4.69 | 31,700 | — | — |
| 2025-01-15 | $4.51 | $4.51 | 34,000 | — | — |
| 2025-01-14 | $4.35 | $4.35 | 26,400 | — | — |
| 2025-01-13 | $4.28 | $4.28 | 52,300 | — | — |
| 2025-01-10 | $4.34 | $4.34 | 45,000 | — | — |
| 2025-01-08 | $4.48 | $4.48 | 73,700 | — | — |
| 2025-01-07 | $4.75 | $4.75 | 47,500 | — | — |
| 2025-01-06 | $4.61 | $4.61 | 284,500 | — | — |
| 2025-01-03 | $4.97 | $4.97 | 73,200 | — | — |
| 2025-01-02 | $4.69 | $4.69 | 58,600 | — | — |