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
- 2021-05-10 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 | $2.89 | $2.89 | 1,160,100 | — | — |
| 2025-12-30 | $2.95 | $2.95 | 2,786,100 | — | — |
| 2025-12-29 | $2.76 | $2.76 | 1,100,900 | — | — |
| 2025-12-26 | $2.83 | $2.83 | 680,800 | — | — |
| 2025-12-24 | $2.97 | $2.97 | 386,900 | — | — |
| 2025-12-23 | $2.93 | $2.93 | 557,100 | — | — |
| 2025-12-22 | $3.00 | $3.00 | 523,100 | — | — |
| 2025-12-19 | $3.00 | $3.00 | 1,024,600 | — | — |
| 2025-12-18 | $2.85 | $2.85 | 771,700 | — | — |
| 2025-12-17 | $2.83 | $2.83 | 617,800 | — | — |
| 2025-12-16 | $3.06 | $3.06 | 678,800 | — | — |
| 2025-12-15 | $2.93 | $2.93 | 858,800 | — | — |
| 2025-12-12 | $3.06 | $3.06 | 635,400 | — | — |
| 2025-12-11 | $3.28 | $3.28 | 704,500 | — | — |
| 2025-12-10 | $3.44 | $3.44 | 525,300 | — | — |
| 2025-12-09 | $3.52 | $3.52 | 539,300 | — | — |
| 2025-12-08 | $3.63 | $3.63 | 607,300 | — | — |
| 2025-12-05 | $3.71 | $3.71 | 455,200 | — | — |
| 2025-12-04 | $3.90 | $3.90 | 630,400 | — | — |
| 2025-12-03 | $3.78 | $3.78 | 495,800 | — | — |
| 2025-12-02 | $3.54 | $3.54 | 648,300 | — | — |
| 2025-12-01 | $3.57 | $3.57 | 604,900 | — | — |
| 2025-11-28 | $3.68 | $3.68 | 444,300 | — | — |
| 2025-11-26 | $3.65 | $3.65 | 981,700 | — | — |
| 2025-11-25 | $3.60 | $3.60 | 2,189,900 | — | — |
| 2025-11-24 | $3.08 | $3.08 | 1,131,400 | — | — |
| 2025-11-21 | $3.06 | $3.06 | 866,100 | — | — |
| 2025-11-20 | $3.07 | $3.07 | 748,600 | — | — |
| 2025-11-19 | $3.19 | $3.19 | 1,096,700 | — | — |
| 2025-11-18 | $3.21 | $3.21 | 1,027,900 | — | — |
| 2025-11-17 | $2.97 | $2.97 | 1,234,700 | — | — |
| 2025-11-14 | $3.34 | $3.34 | 763,700 | — | — |
| 2025-11-13 | $3.57 | $3.57 | 1,529,100 | — | — |
| 2025-11-12 | $3.91 | $3.91 | 1,096,400 | — | — |
| 2025-11-11 | $4.01 | $4.01 | 674,700 | — | — |
| 2025-11-10 | $4.12 | $4.12 | 947,300 | — | — |
| 2025-11-07 | $4.27 | $4.27 | 1,128,400 | — | — |
| 2025-11-06 | $4.09 | $4.09 | 935,000 | — | — |
| 2025-11-05 | $4.19 | $4.19 | 715,100 | — | — |
| 2025-11-04 | $4.02 | $4.02 | 1,011,700 | — | — |
| 2025-11-03 | $4.44 | $4.44 | 749,600 | — | — |
| 2025-10-31 | $4.75 | $4.75 | 599,700 | — | — |
| 2025-10-30 | $4.61 | $4.61 | 729,700 | — | — |
| 2025-10-29 | $4.73 | $4.73 | 670,300 | — | — |
| 2025-10-28 | $4.86 | $4.86 | 508,500 | — | — |
| 2025-10-27 | $4.96 | $4.96 | 756,700 | — | — |
| 2025-10-24 | $5.09 | $5.09 | 778,100 | — | — |
| 2025-10-23 | $5.01 | $5.01 | 600,700 | — | — |
| 2025-10-22 | $4.81 | $4.81 | 1,185,400 | — | — |
| 2025-10-21 | $5.11 | $5.11 | 599,000 | — | — |
| 2025-10-20 | $5.12 | $5.12 | 758,600 | — | — |
| 2025-10-17 | $5.07 | $5.07 | 1,567,800 | — | — |
| 2025-10-16 | $5.26 | $5.26 | 1,511,700 | — | — |
| 2025-10-15 | $5.72 | $5.72 | 2,008,900 | — | — |
| 2025-10-14 | $5.90 | $5.90 | 2,400,700 | — | — |
| 2025-10-13 | $5.44 | $5.44 | 1,573,600 | — | — |
| 2025-10-10 | $5.14 | $5.14 | 2,320,400 | — | — |
| 2025-10-09 | $5.76 | $5.76 | 1,604,600 | — | — |
| 2025-10-08 | $6.09 | $6.09 | 1,491,500 | — | — |
| 2025-10-07 | $6.59 | $6.59 | 2,204,500 | — | — |
| 2025-10-06 | $6.98 | $6.98 | 5,027,600 | — | — |
| 2025-10-03 | $5.84 | $5.84 | 2,299,500 | — | — |
| 2025-10-02 | $5.67 | $5.67 | 1,113,400 | — | — |
| 2025-10-01 | $5.21 | $5.21 | 477,100 | — | — |
| 2025-09-30 | $5.17 | $5.17 | 647,200 | — | — |
| 2025-09-29 | $5.23 | $5.23 | 414,900 | — | — |
| 2025-09-26 | $5.28 | $5.28 | 399,200 | — | — |
| 2025-09-25 | $5.38 | $5.38 | 1,056,400 | — | — |
| 2025-09-24 | $5.15 | $5.15 | 831,200 | — | — |
| 2025-09-23 | $5.52 | $5.52 | 1,178,900 | — | — |
| 2025-09-22 | $5.63 | $5.63 | 1,218,200 | — | — |
| 2025-09-19 | $5.86 | $5.86 | 1,305,300 | — | — |
| 2025-09-18 | $5.67 | $5.67 | 1,519,100 | — | — |
| 2025-09-17 | $5.34 | $5.34 | 833,300 | — | — |
| 2025-09-16 | $5.38 | $5.38 | 839,200 | — | — |
| 2025-09-15 | $5.48 | $5.48 | 1,340,100 | — | — |
| 2025-09-12 | $5.44 | $5.44 | 3,379,000 | — | — |
| 2025-09-11 | $4.57 | $4.57 | 824,200 | — | — |
| 2025-09-10 | $4.65 | $4.65 | 732,200 | — | — |
| 2025-09-09 | $4.33 | $4.33 | 647,400 | — | — |
| 2025-09-08 | $4.31 | $4.31 | 508,800 | — | — |
| 2025-09-05 | $4.30 | $4.30 | 416,800 | — | — |
| 2025-09-04 | $4.34 | $4.34 | 471,400 | — | — |
| 2025-09-03 | $4.34 | $4.34 | 523,200 | — | — |
| 2025-09-02 | $4.25 | $4.25 | 674,000 | — | — |
| 2025-08-29 | $4.47 | $4.47 | 684,100 | — | — |
| 2025-08-28 | $4.74 | $4.74 | 511,000 | — | — |
| 2025-08-27 | $4.64 | $4.64 | 407,500 | — | — |
| 2025-08-26 | $4.78 | $4.78 | 406,000 | — | — |
| 2025-08-25 | $4.68 | $4.68 | 441,400 | — | — |
| 2025-08-22 | $4.82 | $4.82 | 420,700 | — | — |
| 2025-08-21 | $4.68 | $4.68 | 415,700 | — | — |
| 2025-08-20 | $4.72 | $4.72 | 767,900 | — | — |
| 2025-08-19 | $4.62 | $4.62 | 783,200 | — | — |
| 2025-08-18 | $5.09 | $5.09 | 770,600 | — | — |
| 2025-08-15 | $4.94 | $4.94 | 372,900 | — | — |
| 2025-08-14 | $5.02 | $5.02 | 665,900 | — | — |
| 2025-08-13 | $5.13 | $5.13 | 676,300 | — | — |
| 2025-08-12 | $5.03 | $5.03 | 476,600 | — | — |
| 2025-08-11 | $4.88 | $4.88 | 625,600 | — | — |
| 2025-08-08 | $4.79 | $4.79 | 631,300 | — | — |
| 2025-08-07 | $4.69 | $4.69 | 670,000 | — | — |
| 2025-08-06 | $4.43 | $4.43 | 1,752,000 | — | — |
| 2025-08-05 | $5.09 | $5.09 | 514,400 | — | — |
| 2025-08-04 | $5.16 | $5.16 | 423,200 | — | — |
| 2025-08-01 | $4.96 | $4.96 | 1,089,700 | — | — |
| 2025-07-31 | $5.19 | $5.19 | 478,600 | — | — |
| 2025-07-30 | $5.17 | $5.17 | 571,900 | — | — |
| 2025-07-29 | $5.09 | $5.09 | 938,800 | — | — |
| 2025-07-28 | $5.43 | $5.43 | 947,100 | — | — |
| 2025-07-25 | $5.67 | $5.67 | 464,100 | — | — |
| 2025-07-24 | $5.71 | $5.71 | 497,200 | — | — |
| 2025-07-23 | $5.86 | $5.86 | 867,000 | — | — |
| 2025-07-22 | $5.56 | $5.56 | 962,900 | — | — |
| 2025-07-21 | $5.62 | $5.62 | 2,093,800 | — | — |
| 2025-07-18 | $5.78 | $5.78 | 2,102,400 | — | — |
| 2025-07-17 | $5.69 | $5.69 | 1,481,100 | — | — |
| 2025-07-16 | $5.57 | $5.57 | 1,711,100 | — | — |
| 2025-07-15 | $5.05 | $5.05 | 1,544,900 | — | — |
| 2025-07-14 | $5.22 | $5.22 | 990,200 | — | — |
| 2025-07-11 | $5.19 | $5.19 | 1,655,200 | — | — |
| 2025-07-10 | $5.62 | $5.62 | 1,160,900 | — | — |
| 2025-07-09 | $5.62 | $5.62 | 1,588,300 | — | — |
| 2025-07-08 | $5.83 | $5.83 | 1,603,900 | — | — |
| 2025-07-07 | $6.06 | $6.06 | 1,602,500 | — | — |
| 2025-07-03 | $5.89 | $5.89 | 961,700 | — | — |
| 2025-07-02 | $5.82 | $5.82 | 1,248,800 | — | — |
| 2025-07-01 | $5.54 | $5.54 | 1,997,600 | — | — |
| 2025-06-30 | $5.89 | $5.89 | 2,807,300 | — | — |
| 2025-06-27 | $5.53 | $5.53 | 3,062,000 | — | — |
| 2025-06-26 | $5.74 | $5.74 | 1,989,600 | — | — |
| 2025-06-25 | $5.52 | $5.52 | 2,420,900 | — | — |
| 2025-06-24 | $5.38 | $5.38 | 1,931,000 | — | — |
| 2025-06-23 | $5.22 | $5.22 | 2,803,100 | — | — |
| 2025-06-20 | $5.24 | $5.24 | 2,821,200 | — | — |
| 2025-06-18 | $4.68 | $4.68 | 922,400 | — | — |
| 2025-06-17 | $4.96 | $4.96 | 498,300 | — | — |
| 2025-06-16 | $5.09 | $5.09 | 684,000 | — | — |
| 2025-06-13 | $4.70 | $4.70 | 703,900 | — | — |
| 2025-06-12 | $4.91 | $4.91 | 656,000 | — | — |
| 2025-06-11 | $4.99 | $4.99 | 1,372,300 | — | — |
| 2025-06-10 | $4.92 | $4.92 | 698,800 | — | — |
| 2025-06-09 | $5.08 | $5.08 | 1,074,000 | — | — |
| 2025-06-06 | $4.94 | $4.94 | 582,400 | — | — |
| 2025-06-05 | $4.72 | $4.72 | 646,500 | — | — |
| 2025-06-04 | $4.97 | $4.97 | 719,000 | — | — |
| 2025-06-03 | $4.88 | $4.88 | 653,600 | — | — |
| 2025-06-02 | $4.80 | $4.80 | 1,573,300 | — | — |
| 2025-05-30 | $5.15 | $5.15 | 1,738,800 | — | — |
| 2025-05-29 | $5.32 | $5.32 | 1,060,600 | — | — |
| 2025-05-28 | $5.14 | $5.14 | 761,800 | — | — |
| 2025-05-27 | $5.26 | $5.26 | 1,501,800 | — | — |
| 2025-05-23 | $5.12 | $5.12 | 939,700 | — | — |
| 2025-05-22 | $5.30 | $5.30 | 1,862,700 | — | — |
| 2025-05-21 | $4.85 | $4.85 | 1,650,200 | — | — |
| 2025-05-20 | $5.30 | $5.30 | 2,479,000 | — | — |
| 2025-05-19 | $5.37 | $5.37 | 4,542,700 | — | — |
| 2025-05-16 | $4.43 | $4.43 | 1,212,700 | — | — |
| 2025-05-15 | $3.96 | $3.96 | 538,000 | — | — |
| 2025-05-14 | $4.15 | $4.15 | 815,900 | — | — |
| 2025-05-13 | $4.38 | $4.38 | 821,100 | — | — |
| 2025-05-12 | $4.12 | $4.12 | 1,029,100 | — | — |
| 2025-05-09 | $3.94 | $3.94 | 319,300 | — | — |
| 2025-05-08 | $3.89 | $3.89 | 360,400 | — | — |
| 2025-05-07 | $3.78 | $3.78 | 475,900 | — | — |
| 2025-05-06 | $3.86 | $3.86 | 444,000 | — | — |
| 2025-05-05 | $4.08 | $4.08 | 380,600 | — | — |
| 2025-05-02 | $3.92 | $3.92 | 1,010,000 | — | — |
| 2025-05-01 | $3.90 | $3.90 | 383,300 | — | — |
| 2025-04-30 | $3.89 | $3.89 | 510,200 | — | — |
| 2025-04-29 | $3.99 | $3.99 | 220,400 | — | — |
| 2025-04-28 | $3.94 | $3.94 | 533,700 | — | — |
| 2025-04-25 | $4.00 | $4.00 | 632,400 | — | — |
| 2025-04-24 | $3.69 | $3.69 | 502,100 | — | — |
| 2025-04-23 | $3.78 | $3.78 | 550,000 | — | — |
| 2025-04-22 | $3.64 | $3.64 | 195,400 | — | — |
| 2025-04-21 | $3.49 | $3.49 | 273,700 | — | — |
| 2025-04-17 | $3.64 | $3.64 | 230,100 | — | — |
| 2025-04-16 | $3.59 | $3.59 | 446,300 | — | — |
| 2025-04-15 | $3.76 | $3.76 | 289,300 | — | — |
| 2025-04-14 | $3.84 | $3.84 | 488,900 | — | — |
| 2025-04-11 | $3.72 | $3.72 | 297,400 | — | — |
| 2025-04-10 | $3.61 | $3.61 | 345,500 | — | — |
| 2025-04-09 | $3.72 | $3.72 | 981,300 | — | — |
| 2025-04-08 | $3.43 | $3.43 | 647,300 | — | — |
| 2025-04-07 | $3.67 | $3.67 | 637,200 | — | — |
| 2025-04-04 | $3.57 | $3.57 | 656,100 | — | — |
| 2025-04-03 | $3.88 | $3.88 | 569,500 | — | — |
| 2025-04-02 | $4.05 | $4.05 | 502,500 | — | — |
| 2025-04-01 | $3.95 | $3.95 | 423,300 | — | — |
| 2025-03-31 | $3.86 | $3.86 | 943,400 | — | — |
| 2025-03-28 | $4.24 | $4.24 | 778,900 | — | — |
| 2025-03-27 | $4.64 | $4.64 | 847,100 | — | — |
| 2025-03-26 | $4.64 | $4.64 | 945,000 | — | — |
| 2025-03-25 | $4.75 | $4.75 | 2,474,900 | — | — |
| 2025-03-24 | $4.53 | $4.53 | 954,900 | — | — |
| 2025-03-21 | $4.05 | $4.05 | 672,100 | — | — |
| 2025-03-20 | $4.26 | $4.26 | 705,600 | — | — |
| 2025-03-19 | $4.60 | $4.60 | 1,422,600 | — | — |
| 2025-03-18 | $4.38 | $4.38 | 1,513,200 | — | — |
| 2025-03-17 | $4.08 | $4.08 | 702,800 | — | — |
| 2025-03-14 | $3.76 | $3.76 | 547,300 | — | — |
| 2025-03-13 | $3.40 | $3.40 | 380,300 | — | — |
| 2025-03-12 | $3.46 | $3.46 | 614,100 | — | — |
| 2025-03-11 | $3.33 | $3.33 | 323,600 | — | — |
| 2025-03-10 | $3.30 | $3.30 | 664,400 | — | — |
| 2025-03-07 | $3.50 | $3.50 | 828,200 | — | — |
| 2025-03-06 | $3.29 | $3.29 | 611,700 | — | — |
| 2025-03-05 | $3.60 | $3.60 | 949,000 | — | — |
| 2025-03-04 | $3.27 | $3.27 | 1,306,500 | — | — |
| 2025-03-03 | $3.33 | $3.32 | 2,829,600 | — | — |
| 2025-02-28 | $4.24 | $4.24 | 704,100 | — | — |
| 2025-02-27 | $4.18 | $4.18 | 841,100 | — | — |
| 2025-02-26 | $4.48 | $4.48 | 827,000 | — | — |
| 2025-02-25 | $4.21 | $4.21 | 1,668,600 | — | — |
| 2025-02-24 | $4.82 | $4.82 | 1,834,700 | — | — |
| 2025-02-21 | $5.00 | $5.00 | 1,219,800 | — | — |
| 2025-02-20 | $5.03 | $5.03 | 1,884,000 | — | — |
| 2025-02-19 | $5.37 | $5.37 | 2,126,700 | — | — |
| 2025-02-18 | $5.93 | $5.93 | 2,752,300 | — | — |
| 2025-02-14 | $6.36 | $6.36 | 3,866,600 | — | — |
| 2025-02-13 | $6.22 | $6.22 | 4,663,600 | — | — |
| 2025-02-12 | $5.48 | $5.48 | 1,247,800 | — | — |
| 2025-02-11 | $5.44 | $5.44 | 2,177,200 | — | — |
| 2025-02-10 | $5.74 | $5.74 | 3,680,800 | — | — |
| 2025-02-07 | $5.79 | $5.79 | 4,150,000 | — | — |
| 2025-02-06 | $4.93 | $4.93 | 2,015,900 | — | — |
| 2025-02-05 | $4.77 | $4.77 | 1,438,900 | — | — |
| 2025-02-04 | $4.37 | $4.37 | 830,200 | — | — |
| 2025-02-03 | $4.33 | $4.33 | 1,009,800 | — | — |
| 2025-01-31 | $4.47 | $4.47 | 2,780,500 | — | — |
| 2025-01-30 | $4.60 | $4.60 | 601,500 | — | — |
| 2025-01-29 | $4.50 | $4.50 | 868,000 | — | — |
| 2025-01-28 | $4.56 | $4.56 | 991,200 | — | — |
| 2025-01-27 | $4.63 | $4.63 | 1,245,200 | — | — |
| 2025-01-24 | $4.93 | $4.93 | 1,485,300 | — | — |
| 2025-01-23 | $5.16 | $5.16 | 1,490,200 | — | — |
| 2025-01-22 | $5.58 | $5.58 | 1,936,600 | — | — |
| 2025-01-21 | $5.81 | $5.81 | 2,228,500 | — | — |
| 2025-01-17 | $5.07 | $5.07 | 1,762,100 | — | — |
| 2025-01-16 | $5.34 | $5.34 | 1,778,600 | — | — |
| 2025-01-15 | $5.13 | $5.13 | 2,281,700 | — | — |
| 2025-01-14 | $4.69 | $4.69 | 1,868,400 | — | — |
| 2025-01-13 | $4.17 | $4.17 | 1,789,700 | — | — |
| 2025-01-10 | $4.62 | $4.62 | 1,525,200 | — | — |
| 2025-01-08 | $4.55 | $4.55 | 2,804,400 | — | — |
| 2025-01-07 | $4.89 | $4.89 | 3,306,200 | — | — |
| 2025-01-06 | $5.33 | $5.33 | 4,465,000 | — | — |
| 2025-01-03 | $5.89 | $5.89 | 3,144,100 | — | — |
| 2025-01-02 | $5.97 | $5.97 | 3,526,300 | — | — |