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
- 2021-03-26 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 | $3.28 | $3.28 | 410,700 | — | — |
| 2025-12-30 | $3.30 | $3.30 | 845,100 | — | — |
| 2025-12-29 | $3.27 | $3.27 | 725,300 | — | — |
| 2025-12-26 | $3.38 | $3.38 | 163,600 | — | — |
| 2025-12-24 | $3.38 | $3.38 | 152,300 | — | — |
| 2025-12-23 | $3.31 | $3.31 | 293,000 | — | — |
| 2025-12-22 | $3.47 | $3.47 | 264,400 | — | — |
| 2025-12-19 | $3.55 | $3.55 | 436,600 | — | — |
| 2025-12-18 | $3.47 | $3.47 | 266,000 | — | — |
| 2025-12-17 | $3.34 | $3.34 | 198,600 | — | — |
| 2025-12-16 | $3.39 | $3.39 | 344,900 | — | — |
| 2025-12-15 | $3.27 | $3.27 | 297,800 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 220,100 | — | — |
| 2025-12-11 | $3.35 | $3.35 | 196,900 | — | — |
| 2025-12-10 | $3.39 | $3.39 | 293,900 | — | — |
| 2025-12-09 | $3.44 | $3.44 | 378,900 | — | — |
| 2025-12-08 | $3.49 | $3.49 | 275,900 | — | — |
| 2025-12-05 | $3.45 | $3.45 | 228,900 | — | — |
| 2025-12-04 | $3.43 | $3.43 | 346,600 | — | — |
| 2025-12-03 | $3.55 | $3.55 | 202,900 | — | — |
| 2025-12-02 | $3.52 | $3.52 | 367,000 | — | — |
| 2025-12-01 | $3.51 | $3.51 | 390,600 | — | — |
| 2025-11-28 | $3.69 | $3.69 | 145,400 | — | — |
| 2025-11-26 | $3.66 | $3.66 | 179,600 | — | — |
| 2025-11-25 | $3.71 | $3.71 | 869,900 | — | — |
| 2025-11-24 | $4.02 | $4.02 | 193,700 | — | — |
| 2025-11-21 | $3.99 | $3.99 | 175,100 | — | — |
| 2025-11-20 | $3.87 | $3.87 | 394,000 | — | — |
| 2025-11-19 | $4.01 | $4.01 | 121,900 | — | — |
| 2025-11-18 | $4.06 | $4.06 | 163,800 | — | — |
| 2025-11-17 | $4.01 | $4.01 | 98,600 | — | — |
| 2025-11-14 | $4.03 | $4.03 | 101,500 | — | — |
| 2025-11-13 | $4.08 | $4.08 | 123,400 | — | — |
| 2025-11-12 | $4.12 | $4.12 | 68,200 | — | — |
| 2025-11-11 | $4.23 | $4.23 | 84,500 | — | — |
| 2025-11-10 | $4.23 | $4.23 | 54,000 | — | — |
| 2025-11-07 | $4.15 | $4.15 | 145,700 | — | — |
| 2025-11-06 | $4.22 | $4.22 | 108,000 | — | — |
| 2025-11-05 | $4.24 | $4.24 | 105,700 | — | — |
| 2025-11-04 | $4.21 | $4.21 | 130,500 | — | — |
| 2025-11-03 | $4.44 | $4.44 | 280,200 | — | — |
| 2025-10-31 | $4.35 | $4.35 | 108,700 | — | — |
| 2025-10-30 | $4.30 | $4.30 | 142,000 | — | — |
| 2025-10-29 | $4.30 | $4.30 | 136,700 | — | — |
| 2025-10-28 | $4.31 | $4.31 | 184,300 | — | — |
| 2025-10-27 | $4.39 | $4.39 | 189,500 | — | — |
| 2025-10-24 | $4.32 | $4.32 | 119,000 | — | — |
| 2025-10-23 | $4.30 | $4.30 | 110,300 | — | — |
| 2025-10-22 | $4.24 | $4.24 | 105,700 | — | — |
| 2025-10-21 | $4.33 | $4.33 | 94,500 | — | — |
| 2025-10-20 | $4.36 | $4.36 | 127,400 | — | — |
| 2025-10-17 | $4.25 | $4.25 | 313,000 | — | — |
| 2025-10-16 | $4.32 | $4.32 | 128,500 | — | — |
| 2025-10-15 | $4.33 | $4.33 | 211,400 | — | — |
| 2025-10-14 | $4.43 | $4.43 | 102,900 | — | — |
| 2025-10-13 | $4.50 | $4.50 | 155,600 | — | — |
| 2025-10-10 | $4.47 | $4.47 | 570,200 | — | — |
| 2025-10-09 | $4.85 | $4.85 | 200,100 | — | — |
| 2025-10-08 | $4.94 | $4.94 | 106,800 | — | — |
| 2025-10-07 | $4.88 | $4.88 | 277,800 | — | — |
| 2025-10-06 | $5.03 | $5.03 | 178,400 | — | — |
| 2025-10-03 | $4.96 | $4.96 | 188,800 | — | — |
| 2025-10-02 | $5.11 | $5.11 | 132,700 | — | — |
| 2025-10-01 | $5.08 | $5.08 | 136,500 | — | — |
| 2025-09-30 | $5.07 | $5.07 | 289,900 | — | — |
| 2025-09-29 | $5.18 | $5.18 | 314,500 | — | — |
| 2025-09-26 | $5.00 | $5.00 | 265,200 | — | — |
| 2025-09-25 | $5.23 | $5.23 | 553,600 | — | — |
| 2025-09-24 | $5.22 | $5.22 | 501,100 | — | — |
| 2025-09-23 | $4.92 | $4.92 | 222,100 | — | — |
| 2025-09-22 | $5.20 | $5.20 | 301,400 | — | — |
| 2025-09-19 | $5.20 | $5.20 | 369,100 | — | — |
| 2025-09-18 | $5.23 | $5.23 | 360,400 | — | — |
| 2025-09-17 | $5.25 | $5.25 | 388,100 | — | — |
| 2025-09-16 | $5.24 | $5.24 | 318,500 | — | — |
| 2025-09-15 | $5.42 | $5.42 | 597,400 | — | — |
| 2025-09-12 | $5.28 | $5.28 | 590,600 | — | — |
| 2025-09-11 | $5.18 | $5.18 | 356,300 | — | — |
| 2025-09-10 | $5.12 | $5.12 | 492,700 | — | — |
| 2025-09-09 | $5.02 | $5.02 | 310,200 | — | — |
| 2025-09-08 | $5.03 | $5.03 | 571,200 | — | — |
| 2025-09-05 | $4.87 | $4.87 | 200,400 | — | — |
| 2025-09-04 | $4.72 | $4.72 | 276,800 | — | — |
| 2025-09-03 | $4.84 | $4.84 | 327,500 | — | — |
| 2025-09-02 | $4.80 | $4.80 | 306,700 | — | — |
| 2025-08-29 | $4.80 | $4.80 | 343,800 | — | — |
| 2025-08-28 | $4.87 | $4.87 | 430,500 | — | — |
| 2025-08-27 | $4.90 | $4.90 | 559,100 | — | — |
| 2025-08-26 | $4.63 | $4.63 | 255,300 | — | — |
| 2025-08-25 | $4.80 | $4.80 | 210,200 | — | — |
| 2025-08-22 | $4.78 | $4.78 | 350,300 | — | — |
| 2025-08-21 | $4.96 | $4.96 | 739,700 | — | — |
| 2025-08-20 | $4.89 | $4.89 | 307,700 | — | — |
| 2025-08-19 | $5.09 | $5.09 | 1,060,300 | — | — |
| 2025-08-18 | $4.90 | $4.90 | 1,184,500 | — | — |
| 2025-08-15 | $4.18 | $4.18 | 646,600 | — | — |
| 2025-08-14 | $4.20 | $4.20 | 144,700 | — | — |
| 2025-08-13 | $4.28 | $4.28 | 90,900 | — | — |
| 2025-08-12 | $4.18 | $4.18 | 92,300 | — | — |
| 2025-08-11 | $4.25 | $4.25 | 150,200 | — | — |
| 2025-08-08 | $4.33 | $4.33 | 103,200 | — | — |
| 2025-08-07 | $4.29 | $4.29 | 115,300 | — | — |
| 2025-08-06 | $4.38 | $4.38 | 498,500 | — | — |
| 2025-08-05 | $4.41 | $4.41 | 201,100 | — | — |
| 2025-08-04 | $4.13 | $4.13 | 325,500 | — | — |
| 2025-08-01 | $4.16 | $4.16 | 373,500 | — | — |
| 2025-07-31 | $4.23 | $4.23 | 154,300 | — | — |
| 2025-07-30 | $4.25 | $4.25 | 422,700 | — | — |
| 2025-07-29 | $4.32 | $4.32 | 198,000 | — | — |
| 2025-07-28 | $4.47 | $4.47 | 165,900 | — | — |
| 2025-07-25 | $4.51 | $4.51 | 204,700 | — | — |
| 2025-07-24 | $4.67 | $4.67 | 197,500 | — | — |
| 2025-07-23 | $4.71 | $4.71 | 155,800 | — | — |
| 2025-07-22 | $4.79 | $4.79 | 263,800 | — | — |
| 2025-07-21 | $4.68 | $4.68 | 276,400 | — | — |
| 2025-07-18 | $4.70 | $4.70 | 265,900 | — | — |
| 2025-07-17 | $4.83 | $4.83 | 291,100 | — | — |
| 2025-07-16 | $4.66 | $4.66 | 279,600 | — | — |
| 2025-07-15 | $4.69 | $4.69 | 148,300 | — | — |
| 2025-07-14 | $4.58 | $4.58 | 259,100 | — | — |
| 2025-07-11 | $4.72 | $4.72 | 149,300 | — | — |
| 2025-07-10 | $4.78 | $4.78 | 232,700 | — | — |
| 2025-07-09 | $4.76 | $4.76 | 259,500 | — | — |
| 2025-07-08 | $4.80 | $4.80 | 384,400 | — | — |
| 2025-07-07 | $4.67 | $4.67 | 519,700 | — | — |
| 2025-07-03 | $4.39 | $4.39 | 301,300 | — | — |
| 2025-07-02 | $4.13 | $4.13 | 1,086,300 | — | — |
| 2025-07-01 | $3.98 | $3.98 | 318,700 | — | — |
| 2025-06-30 | $3.98 | $3.98 | 455,300 | — | — |
| 2025-06-27 | $3.93 | $3.93 | 324,600 | — | — |
| 2025-06-26 | $3.83 | $3.83 | 250,000 | — | — |
| 2025-06-25 | $3.86 | $3.86 | 442,100 | — | — |
| 2025-06-24 | $3.77 | $3.77 | 554,000 | — | — |
| 2025-06-23 | $3.53 | $3.53 | 692,500 | — | — |
| 2025-06-20 | $3.58 | $3.58 | 1,504,800 | — | — |
| 2025-06-18 | $3.71 | $3.71 | 340,200 | — | — |
| 2025-06-17 | $3.75 | $3.75 | 267,800 | — | — |
| 2025-06-16 | $3.95 | $3.95 | 522,100 | — | — |
| 2025-06-13 | $3.82 | $3.82 | 116,300 | — | — |
| 2025-06-12 | $3.98 | $3.98 | 158,100 | — | — |
| 2025-06-11 | $4.03 | $4.03 | 187,000 | — | — |
| 2025-06-10 | $4.02 | $4.02 | 93,100 | — | — |
| 2025-06-09 | $4.01 | $4.01 | 183,100 | — | — |
| 2025-06-06 | $4.01 | $4.01 | 84,400 | — | — |
| 2025-06-05 | $4.00 | $4.00 | 254,500 | — | — |
| 2025-06-04 | $3.90 | $3.90 | 107,000 | — | — |
| 2025-06-03 | $3.82 | $3.82 | 111,200 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 137,200 | — | — |
| 2025-05-30 | $3.82 | $3.82 | 156,300 | — | — |
| 2025-05-29 | $3.86 | $3.86 | 200,800 | — | — |
| 2025-05-28 | $3.79 | $3.79 | 272,900 | — | — |
| 2025-05-27 | $4.00 | $4.00 | 627,300 | — | — |
| 2025-05-23 | $3.93 | $3.93 | 102,900 | — | — |
| 2025-05-22 | $4.01 | $4.01 | 134,500 | — | — |
| 2025-05-21 | $3.92 | $3.92 | 129,300 | — | — |
| 2025-05-20 | $3.93 | $3.93 | 194,700 | — | — |
| 2025-05-19 | $3.94 | $3.94 | 320,200 | — | — |
| 2025-05-16 | $4.05 | $4.05 | 85,100 | — | — |
| 2025-05-15 | $4.01 | $4.01 | 103,600 | — | — |
| 2025-05-14 | $4.11 | $4.11 | 165,600 | — | — |
| 2025-05-13 | $4.08 | $4.08 | 75,700 | — | — |
| 2025-05-12 | $4.08 | $4.08 | 186,300 | — | — |
| 2025-05-09 | $3.89 | $3.89 | 68,600 | — | — |
| 2025-05-08 | $4.01 | $4.01 | 62,800 | — | — |
| 2025-05-07 | $3.99 | $3.99 | 225,100 | — | — |
| 2025-05-06 | $4.10 | $4.10 | 92,200 | — | — |
| 2025-05-05 | $4.09 | $4.09 | 115,800 | — | — |
| 2025-05-02 | $4.14 | $4.14 | 191,900 | — | — |
| 2025-05-01 | $3.96 | $3.96 | 150,900 | — | — |
| 2025-04-30 | $3.86 | $3.86 | 87,700 | — | — |
| 2025-04-29 | $3.95 | $3.95 | 122,000 | — | — |
| 2025-04-28 | $3.94 | $3.94 | 143,800 | — | — |
| 2025-04-25 | $3.98 | $3.98 | 152,600 | — | — |
| 2025-04-24 | $3.91 | $3.91 | 236,000 | — | — |
| 2025-04-23 | $3.88 | $3.88 | 266,100 | — | — |
| 2025-04-22 | $3.81 | $3.81 | 554,900 | — | — |
| 2025-04-21 | $3.59 | $3.59 | 232,800 | — | — |
| 2025-04-17 | $3.53 | $3.53 | 328,300 | — | — |
| 2025-04-16 | $3.64 | $3.64 | 506,200 | — | — |
| 2025-04-15 | $3.63 | $3.63 | 289,400 | — | — |
| 2025-04-14 | $3.78 | $3.78 | 468,200 | — | — |
| 2025-04-11 | $3.66 | $3.66 | 307,800 | — | — |
| 2025-04-10 | $3.59 | $3.59 | 710,600 | — | — |
| 2025-04-09 | $3.55 | $3.55 | 838,500 | — | — |
| 2025-04-08 | $3.34 | $3.34 | 642,200 | — | — |
| 2025-04-07 | $3.53 | $3.53 | 600,900 | — | — |
| 2025-04-04 | $3.85 | $3.85 | 523,500 | — | — |
| 2025-04-03 | $4.14 | $4.14 | 445,400 | — | — |
| 2025-04-02 | $4.15 | $4.15 | 546,300 | — | — |
| 2025-04-01 | $4.31 | $4.31 | 479,100 | — | — |
| 2025-03-31 | $4.27 | $4.27 | 587,200 | — | — |
| 2025-03-28 | $4.31 | $4.31 | 697,000 | — | — |
| 2025-03-27 | $4.83 | $4.83 | 693,000 | — | — |
| 2025-03-26 | $4.65 | $4.65 | 934,000 | — | — |
| 2025-03-25 | $4.61 | $4.61 | 487,100 | — | — |
| 2025-03-24 | $4.70 | $4.70 | 637,300 | — | — |
| 2025-03-21 | $4.83 | $4.83 | 1,153,100 | — | — |
| 2025-03-20 | $4.47 | $4.47 | 785,900 | — | — |
| 2025-03-19 | $5.05 | $5.05 | 297,100 | — | — |
| 2025-03-18 | $5.09 | $5.09 | 353,500 | — | — |
| 2025-03-17 | $5.21 | $5.21 | 1,171,600 | — | — |
| 2025-03-14 | $4.93 | $4.93 | 651,100 | — | — |
| 2025-03-13 | $4.91 | $4.91 | 811,500 | — | — |
| 2025-03-12 | $5.23 | $5.23 | 337,800 | — | — |
| 2025-03-11 | $5.21 | $5.21 | 612,400 | — | — |
| 2025-03-10 | $5.11 | $5.11 | 424,100 | — | — |
| 2025-03-07 | $5.70 | $5.70 | 554,300 | — | — |
| 2025-03-06 | $5.63 | $5.63 | 954,400 | — | — |
| 2025-03-05 | $5.62 | $5.62 | 929,100 | — | — |
| 2025-03-04 | $5.26 | $5.26 | 991,300 | — | — |
| 2025-03-03 | $5.02 | $5.02 | 588,800 | — | — |
| 2025-02-28 | $5.11 | $5.11 | 1,135,100 | — | — |
| 2025-02-27 | $5.43 | $5.43 | 839,800 | — | — |
| 2025-02-26 | $5.40 | $5.40 | 1,071,900 | — | — |
| 2025-02-25 | $5.40 | $5.40 | 2,206,900 | — | — |
| 2025-02-24 | $5.31 | $5.31 | 3,093,300 | — | — |
| 2025-02-21 | $5.46 | $5.46 | 2,738,700 | — | — |
| 2025-02-20 | $5.79 | $5.79 | 2,991,700 | — | — |
| 2025-02-19 | $5.66 | $5.66 | 3,082,700 | — | — |
| 2025-02-18 | $5.27 | $5.27 | 2,730,700 | — | — |
| 2025-02-14 | $5.32 | $5.32 | 4,057,300 | — | — |
| 2025-02-13 | $4.60 | $4.60 | 1,619,900 | — | — |
| 2025-02-12 | $4.15 | $4.15 | 1,017,300 | — | — |
| 2025-02-11 | $4.04 | $4.04 | 1,405,800 | — | — |
| 2025-02-10 | $4.17 | $4.17 | 2,288,100 | — | — |
| 2025-02-07 | $3.61 | $3.61 | 507,100 | — | — |
| 2025-02-06 | $3.45 | $3.45 | 377,000 | — | — |
| 2025-02-05 | $3.47 | $3.47 | 170,000 | — | — |
| 2025-02-04 | $3.35 | $3.35 | 310,300 | — | — |
| 2025-02-03 | $3.41 | $3.41 | 335,700 | — | — |
| 2025-01-31 | $3.49 | $3.49 | 152,400 | — | — |
| 2025-01-30 | $3.51 | $3.51 | 278,700 | — | — |
| 2025-01-29 | $3.43 | $3.43 | 92,400 | — | — |
| 2025-01-28 | $3.47 | $3.47 | 92,600 | — | — |
| 2025-01-27 | $3.46 | $3.46 | 131,600 | — | — |
| 2025-01-24 | $3.50 | $3.50 | 215,900 | — | — |
| 2025-01-23 | $3.37 | $3.37 | 70,900 | — | — |
| 2025-01-22 | $3.40 | $3.40 | 161,900 | — | — |
| 2025-01-21 | $3.47 | $3.47 | 190,900 | — | — |
| 2025-01-17 | $3.35 | $3.35 | 216,000 | — | — |
| 2025-01-16 | $3.26 | $3.26 | 282,300 | — | — |
| 2025-01-15 | $3.30 | $3.30 | 99,200 | — | — |
| 2025-01-14 | $3.23 | $3.23 | 122,500 | — | — |
| 2025-01-13 | $3.22 | $3.22 | 132,000 | — | — |
| 2025-01-10 | $3.28 | $3.28 | 208,100 | — | — |
| 2025-01-08 | $3.34 | $3.34 | 250,000 | — | — |
| 2025-01-07 | $3.45 | $3.45 | 168,300 | — | — |
| 2025-01-06 | $3.54 | $3.54 | 214,500 | — | — |
| 2025-01-03 | $3.57 | $3.57 | 162,900 | — | — |
| 2025-01-02 | $3.54 | $3.54 | 330,900 | — | — |