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
- 2020-08-21 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 | $3.77 | $3.77 | 43,264,100 | — | — |
| 2025-12-30 | $2.32 | $2.32 | 1,885,800 | — | — |
| 2025-12-29 | $2.42 | $2.42 | 6,800 | — | — |
| 2025-12-26 | $2.44 | $2.44 | 5,000 | — | — |
| 2025-12-24 | $2.56 | $2.56 | 8,300 | — | — |
| 2025-12-23 | $2.60 | $2.60 | 40,500 | — | — |
| 2025-12-22 | $2.46 | $2.46 | 132,000 | — | — |
| 2025-12-19 | $2.48 | $2.48 | 50,400 | — | — |
| 2025-12-18 | $2.42 | $2.42 | 4,100 | — | — |
| 2025-12-17 | $2.53 | $2.53 | 6,500 | — | — |
| 2025-12-16 | $2.48 | $2.48 | 2,200 | — | — |
| 2025-12-15 | $2.46 | $2.46 | 6,700 | — | — |
| 2025-12-12 | $2.52 | $2.52 | 3,000 | — | — |
| 2025-12-11 | $2.51 | $2.51 | 6,000 | — | — |
| 2025-12-10 | $2.51 | $2.51 | 15,100 | — | — |
| 2025-12-09 | $2.75 | $2.75 | 15,600 | — | — |
| 2025-12-08 | $2.80 | $2.80 | 36,100 | — | — |
| 2025-12-05 | $2.98 | $2.98 | 10,000 | — | — |
| 2025-12-04 | $2.93 | $2.93 | 9,800 | — | — |
| 2025-12-03 | $2.93 | $2.93 | 600 | — | — |
| 2025-12-02 | $2.95 | $2.95 | 6,600 | — | — |
| 2025-12-01 | $2.95 | $2.95 | 41,400 | — | — |
| 2025-11-28 | $2.87 | $2.87 | 4,200 | — | — |
| 2025-11-26 | $2.87 | $2.87 | 5,300 | — | — |
| 2025-11-25 | $2.90 | $2.90 | 8,300 | — | — |
| 2025-11-24 | $2.90 | $2.90 | 800 | — | — |
| 2025-11-21 | $2.94 | $2.94 | 3,900 | — | — |
| 2025-11-20 | $2.90 | $2.90 | 3,200 | — | — |
| 2025-11-19 | $2.82 | $2.82 | 1,000 | — | — |
| 2025-11-18 | $2.83 | $2.83 | 500 | — | — |
| 2025-11-17 | $2.84 | $2.84 | 3,700 | — | — |
| 2025-11-14 | $2.90 | $2.90 | 3,700 | — | — |
| 2025-11-13 | $2.92 | $2.92 | 3,800 | — | — |
| 2025-11-12 | $2.81 | $2.81 | 2,400 | — | — |
| 2025-11-11 | $2.79 | $2.79 | 3,200 | — | — |
| 2025-11-10 | $2.80 | $2.80 | 6,500 | — | — |
| 2025-11-07 | $2.80 | $2.80 | 16,300 | — | — |
| 2025-11-06 | $2.80 | $2.80 | 4,100 | — | — |
| 2025-11-05 | $2.84 | $2.84 | 2,500 | — | — |
| 2025-11-04 | $2.79 | $2.79 | 1,500 | — | — |
| 2025-11-03 | $2.85 | $2.85 | 4,000 | — | — |
| 2025-10-31 | $2.84 | $2.84 | 1,900 | — | — |
| 2025-10-30 | $2.88 | $2.88 | 3,100 | — | — |
| 2025-10-29 | $2.90 | $2.90 | 3,800 | — | — |
| 2025-10-28 | $2.94 | $2.94 | 18,000 | — | — |
| 2025-10-27 | $2.87 | $2.87 | 8,900 | — | — |
| 2025-10-24 | $2.85 | $2.85 | 6,400 | — | — |
| 2025-10-23 | $2.80 | $2.80 | 3,900 | — | — |
| 2025-10-22 | $2.76 | $2.76 | 4,800 | — | — |
| 2025-10-21 | $2.91 | $2.91 | 2,900 | — | — |
| 2025-10-20 | $2.95 | $2.95 | 5,700 | — | — |
| 2025-10-17 | $2.84 | $2.84 | 5,500 | — | — |
| 2025-10-16 | $2.75 | $2.75 | 13,100 | — | — |
| 2025-10-15 | $2.86 | $2.86 | 700 | — | — |
| 2025-10-14 | $2.86 | $2.86 | 6,900 | — | — |
| 2025-10-13 | $2.92 | $2.92 | 7,500 | — | — |
| 2025-10-10 | $2.88 | $2.88 | 17,000 | — | — |
| 2025-10-09 | $2.98 | $2.98 | 9,300 | — | — |
| 2025-10-08 | $3.00 | $3.00 | 26,100 | — | — |
| 2025-10-07 | $3.00 | $3.00 | 2,500 | — | — |
| 2025-10-06 | $3.07 | $3.07 | 7,300 | — | — |
| 2025-10-03 | $2.99 | $2.99 | 1,100 | — | — |
| 2025-10-02 | $2.99 | $2.99 | 3,600 | — | — |
| 2025-10-01 | $2.95 | $2.95 | 4,600 | — | — |
| 2025-09-30 | $2.95 | $2.95 | 6,200 | — | — |
| 2025-09-29 | $2.96 | $2.96 | 6,400 | — | — |
| 2025-09-26 | $2.95 | $2.95 | 4,600 | — | — |
| 2025-09-25 | $2.98 | $2.98 | 7,100 | — | — |
| 2025-09-24 | $2.98 | $2.98 | 3,200 | — | — |
| 2025-09-23 | $2.92 | $2.92 | 22,300 | — | — |
| 2025-09-22 | $2.98 | $2.98 | 12,600 | — | — |
| 2025-09-19 | $3.10 | $3.10 | 19,900 | — | — |
| 2025-09-18 | $3.14 | $3.14 | 2,500 | — | — |
| 2025-09-17 | $3.24 | $3.24 | 12,600 | — | — |
| 2025-09-16 | $3.21 | $3.21 | 6,500 | — | — |
| 2025-09-15 | $3.24 | $3.24 | 4,400 | — | — |
| 2025-09-12 | $3.23 | $3.23 | 1,700 | — | — |
| 2025-09-11 | $3.18 | $3.18 | 3,600 | — | — |
| 2025-09-10 | $3.28 | $3.28 | 36,100 | — | — |
| 2025-09-09 | $3.12 | $3.12 | 26,200 | — | — |
| 2025-09-08 | $3.16 | $3.16 | 8,000 | — | — |
| 2025-09-05 | $3.30 | $3.30 | 10,400 | — | — |
| 2025-09-04 | $3.28 | $3.28 | 13,700 | — | — |
| 2025-09-03 | $3.29 | $3.29 | 21,800 | — | — |
| 2025-09-02 | $3.12 | $3.12 | 44,400 | — | — |
| 2025-08-29 | $3.14 | $3.14 | 14,200 | — | — |
| 2025-08-28 | $3.24 | $3.24 | 5,600 | — | — |
| 2025-08-27 | $3.38 | $3.38 | 14,200 | — | — |
| 2025-08-26 | $3.23 | $3.23 | 22,200 | — | — |
| 2025-08-25 | $3.14 | $3.14 | 6,100 | — | — |
| 2025-08-22 | $3.14 | $3.14 | 4,000 | — | — |
| 2025-08-21 | $3.07 | $3.07 | 5,600 | — | — |
| 2025-08-20 | $3.16 | $3.16 | 12,300 | — | — |
| 2025-08-19 | $3.30 | $3.30 | 3,300 | — | — |
| 2025-08-18 | $3.30 | $3.30 | 21,300 | — | — |
| 2025-08-15 | $3.27 | $3.27 | 14,700 | — | — |
| 2025-08-14 | $3.29 | $3.29 | 64,000 | — | — |
| 2025-08-13 | $3.27 | $3.27 | 14,900 | — | — |
| 2025-08-12 | $3.27 | $3.27 | 13,400 | — | — |
| 2025-08-11 | $3.22 | $3.22 | 36,800 | — | — |
| 2025-08-08 | $3.30 | $3.30 | 16,100 | — | — |
| 2025-08-07 | $3.39 | $3.39 | 13,400 | — | — |
| 2025-08-06 | $3.41 | $3.41 | 16,100 | — | — |
| 2025-08-05 | $3.56 | $3.56 | 47,700 | — | — |
| 2025-08-04 | $3.68 | $3.68 | 90,000 | — | — |
| 2025-08-01 | $3.10 | $3.10 | 85,120 | — | — |
| 2025-07-31 | $3.40 | $3.40 | 39,460 | — | — |
| 2025-07-30 | $4.06 | $4.06 | 110,950 | — | — |
| 2025-07-29 | $5.40 | $5.40 | 284,760 | — | — |
| 2025-07-28 | $6.34 | $6.34 | 3,655,520 | — | — |
| 2025-07-25 | $4.51 | $4.51 | 1,264,770 | — | — |
| 2025-07-24 | $4.66 | $4.66 | 3,780 | — | — |
| 2025-07-23 | $4.50 | $4.50 | 10,730 | — | — |
| 2025-07-22 | $4.99 | $4.99 | 46,390 | — | — |
| 2025-07-21 | $4.85 | $4.85 | 257,950 | — | — |
| 2025-07-18 | $4.86 | $4.86 | 3,770 | — | — |
| 2025-07-17 | $5.85 | $5.85 | 2,030 | — | — |
| 2025-07-16 | $5.07 | $5.07 | 7,580 | — | — |
| 2025-07-15 | $5.02 | $5.02 | 5,210 | — | — |
| 2025-07-14 | $5.35 | $5.35 | 38,770 | — | — |
| 2025-07-11 | $4.81 | $4.81 | 1,150 | — | — |
| 2025-07-10 | $4.94 | $4.94 | 2,190 | — | — |
| 2025-07-09 | $4.98 | $4.98 | 1,590 | — | — |
| 2025-07-08 | $4.93 | $4.93 | 1,850 | — | — |
| 2025-07-07 | $4.88 | $4.88 | 780 | — | — |
| 2025-07-03 | $5.00 | $5.00 | 520 | — | — |
| 2025-07-02 | $4.80 | $4.80 | 3,170 | — | — |
| 2025-07-01 | $4.99 | $4.99 | 170 | — | — |
| 2025-06-30 | $4.85 | $4.85 | 530 | — | — |
| 2025-06-27 | $5.01 | $5.01 | 750 | — | — |
| 2025-06-26 | $4.80 | $4.80 | 2,110 | — | — |
| 2025-06-25 | $5.18 | $5.18 | 250 | — | — |
| 2025-06-24 | $5.18 | $5.18 | 390 | — | — |
| 2025-06-23 | $5.00 | $5.00 | 2,520 | — | — |
| 2025-06-20 | $5.00 | $5.00 | 360 | — | — |
| 2025-06-18 | $5.00 | $5.00 | 280 | — | — |
| 2025-06-17 | $5.00 | $5.00 | 520 | — | — |
| 2025-06-16 | $5.10 | $5.10 | 1,240 | — | — |
| 2025-06-13 | $4.75 | $4.75 | 1,880 | — | — |
| 2025-06-12 | $4.92 | $4.92 | 1,440 | — | — |
| 2025-06-11 | $5.20 | $5.20 | 380 | — | — |
| 2025-06-10 | $5.10 | $5.10 | 940 | — | — |
| 2025-06-09 | $5.37 | $5.37 | 1,500 | — | — |
| 2025-06-06 | $5.43 | $5.43 | 5,630 | — | — |
| 2025-06-05 | $5.40 | $5.40 | 2,500 | — | — |
| 2025-06-04 | $5.73 | $5.73 | 490 | — | — |
| 2025-06-03 | $5.80 | $5.80 | 680 | — | — |
| 2025-06-02 | $5.75 | $5.75 | 660 | — | — |
| 2025-05-30 | $5.80 | $5.80 | 450 | — | — |
| 2025-05-29 | $5.60 | $5.60 | 870 | — | — |
| 2025-05-28 | $5.60 | $5.60 | 410 | — | — |
| 2025-05-27 | $5.50 | $5.50 | 250 | — | — |
| 2025-05-23 | $5.60 | $5.60 | 180 | — | — |
| 2025-05-22 | $5.30 | $5.30 | 450 | — | — |
| 2025-05-21 | $5.20 | $5.20 | 410 | — | — |
| 2025-05-20 | $5.35 | $5.35 | 2,100 | — | — |
| 2025-05-19 | $5.63 | $5.63 | 2,020 | — | — |
| 2025-05-16 | $5.90 | $5.90 | 380 | — | — |
| 2025-05-15 | $5.85 | $5.85 | 1,260 | — | — |
| 2025-05-14 | $5.50 | $5.50 | 640 | — | — |
| 2025-05-13 | $5.33 | $5.33 | 4,620 | — | — |
| 2025-05-12 | $5.60 | $5.60 | 3,530 | — | — |
| 2025-05-09 | $5.50 | $5.50 | 1,390 | — | — |
| 2025-05-08 | $5.80 | $5.80 | 1,120 | — | — |
| 2025-05-07 | $5.10 | $5.10 | 4,350 | — | — |
| 2025-05-06 | $6.10 | $6.10 | 190 | — | — |
| 2025-05-05 | $6.00 | $6.00 | 300 | — | — |
| 2025-05-02 | $6.15 | $6.15 | 710 | — | — |
| 2025-05-01 | $6.50 | $6.50 | 280 | — | — |
| 2025-04-30 | $6.28 | $6.28 | 250 | — | — |
| 2025-04-29 | $6.40 | $6.40 | 460 | — | — |
| 2025-04-28 | $6.40 | $6.40 | 250 | — | — |
| 2025-04-25 | $6.40 | $6.40 | 800 | — | — |
| 2025-04-24 | $6.40 | $6.40 | 550 | — | — |
| 2025-04-23 | $5.59 | $5.59 | 1,950 | — | — |
| 2025-04-22 | $5.85 | $5.85 | 1,090 | — | — |
| 2025-04-21 | $5.50 | $5.50 | 640 | — | — |
| 2025-04-17 | $5.65 | $5.65 | 170 | — | — |
| 2025-04-16 | $5.87 | $5.87 | 270 | — | — |
| 2025-04-15 | $5.60 | $5.60 | 1,420 | — | — |
| 2025-04-14 | $5.65 | $5.65 | 2,450 | — | — |
| 2025-04-11 | $5.63 | $5.63 | 100 | — | — |
| 2025-04-10 | $5.90 | $5.90 | 420 | — | — |
| 2025-04-09 | $5.90 | $5.90 | 4,970 | — | — |
| 2025-04-08 | $5.70 | $5.70 | 1,760 | — | — |
| 2025-04-07 | $5.72 | $5.72 | 1,590 | — | — |
| 2025-04-04 | $6.10 | $6.10 | 580 | — | — |
| 2025-04-03 | $6.37 | $6.37 | 2,610 | — | — |
| 2025-04-02 | $6.70 | $6.70 | 100 | — | — |
| 2025-04-01 | $6.60 | $6.60 | 1,940 | — | — |
| 2025-03-31 | $6.66 | $6.66 | 500 | — | — |
| 2025-03-28 | $7.10 | $7.10 | 590 | — | — |
| 2025-03-27 | $7.20 | $7.20 | 1,410 | — | — |
| 2025-03-26 | $7.10 | $7.10 | 15,390 | — | — |
| 2025-03-25 | $7.20 | $7.20 | 2,180 | — | — |
| 2025-03-24 | $7.20 | $7.20 | 7,670 | — | — |
| 2025-03-21 | $6.72 | $6.72 | 500 | — | — |
| 2025-03-20 | $6.90 | $6.90 | 950 | — | — |
| 2025-03-19 | $6.80 | $6.80 | 4,530 | — | — |
| 2025-03-18 | $6.99 | $6.99 | 2,770 | — | — |
| 2025-03-17 | $6.31 | $6.31 | 2,920 | — | — |
| 2025-03-14 | $6.76 | $6.76 | 580 | — | — |
| 2025-03-13 | $7.00 | $7.00 | 2,290 | — | — |
| 2025-03-12 | $6.70 | $6.70 | 1,450 | — | — |
| 2025-03-11 | $6.52 | $6.52 | 420 | — | — |
| 2025-03-10 | $7.00 | $7.00 | 2,850 | — | — |
| 2025-03-07 | $6.60 | $6.60 | 740 | — | — |
| 2025-03-06 | $6.70 | $6.70 | 3,760 | — | — |
| 2025-03-05 | $6.80 | $6.80 | 900 | — | — |
| 2025-03-04 | $6.60 | $6.60 | 1,370 | — | — |
| 2025-03-03 | $6.95 | $6.95 | 780 | — | — |
| 2025-02-28 | $6.90 | $6.90 | 1,030 | — | — |
| 2025-02-27 | $6.81 | $6.81 | 920 | — | — |
| 2025-02-26 | $7.05 | $7.05 | 1,160 | — | — |
| 2025-02-25 | $7.00 | $7.00 | 1,200 | — | — |
| 2025-02-24 | $6.95 | $6.95 | 2,140 | — | — |
| 2025-02-21 | $6.85 | $6.85 | 730 | — | — |
| 2025-02-20 | $7.01 | $7.01 | 790 | — | — |
| 2025-02-19 | $6.81 | $6.81 | 1,970 | — | — |
| 2025-02-18 | $6.81 | $6.81 | 960 | — | — |
| 2025-02-14 | $6.90 | $6.90 | 1,290 | — | — |
| 2025-02-13 | $6.80 | $6.80 | 3,430 | — | — |
| 2025-02-12 | $6.90 | $6.90 | 4,100 | — | — |
| 2025-02-11 | $7.00 | $7.00 | 1,240 | — | — |
| 2025-02-10 | $7.40 | $7.40 | 2,220 | — | — |
| 2025-02-07 | $7.27 | $7.27 | 1,870 | — | — |
| 2025-02-06 | $7.04 | $7.04 | 1,380 | — | — |
| 2025-02-05 | $7.02 | $7.02 | 810 | — | — |
| 2025-02-04 | $7.24 | $7.24 | 1,780 | — | — |
| 2025-02-03 | $7.10 | $7.10 | 3,000 | — | — |
| 2025-01-31 | $7.49 | $7.49 | 2,180 | — | — |
| 2025-01-30 | $6.98 | $6.98 | 2,260 | — | — |
| 2025-01-29 | $6.90 | $6.90 | 720 | — | — |
| 2025-01-28 | $7.00 | $7.00 | 1,320 | — | — |
| 2025-01-27 | $7.03 | $7.03 | 2,150 | — | — |
| 2025-01-24 | $7.21 | $7.21 | 1,720 | — | — |
| 2025-01-23 | $7.01 | $7.01 | 1,390 | — | — |
| 2025-01-22 | $6.90 | $6.90 | 4,170 | — | — |
| 2025-01-21 | $6.90 | $6.90 | 7,280 | — | — |
| 2025-01-17 | $7.00 | $7.00 | 4,850 | — | — |
| 2025-01-16 | $6.80 | $6.80 | 2,620 | — | — |
| 2025-01-15 | $7.20 | $7.20 | 5,000 | — | — |
| 2025-01-14 | $7.50 | $7.50 | 5,690 | — | — |
| 2025-01-13 | $6.22 | $6.22 | 37,870 | — | — |
| 2025-01-10 | $7.81 | $7.81 | 510 | — | — |
| 2025-01-08 | $7.78 | $7.78 | 1,880 | — | — |
| 2025-01-07 | $8.00 | $8.00 | 850 | — | — |
| 2025-01-06 | $7.80 | $7.80 | 2,160 | — | — |
| 2025-01-03 | $7.80 | $7.80 | 6,390 | — | — |
| 2025-01-02 | $8.00 | $8.00 | 1,900 | — | — |