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
- 2024-07-19 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 | $4.29 | $4.29 | 118,800 | — | — |
| 2025-12-30 | $4.18 | $4.18 | 120,900 | — | — |
| 2025-12-29 | $4.43 | $4.43 | 181,800 | — | — |
| 2025-12-26 | $4.18 | $4.18 | 178,700 | — | — |
| 2025-12-24 | $4.30 | $4.30 | 163,700 | — | — |
| 2025-12-23 | $4.27 | $4.27 | 284,500 | — | — |
| 2025-12-22 | $4.46 | $4.46 | 294,800 | — | — |
| 2025-12-19 | $4.74 | $4.74 | 653,600 | — | — |
| 2025-12-18 | $4.65 | $4.65 | 493,800 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 833,300 | — | — |
| 2025-12-16 | $4.55 | $4.55 | 3,297,700 | — | — |
| 2025-12-15 | $6.30 | $6.30 | 47,772,200 | — | — |
| 2025-12-12 | $3.30 | $3.30 | 80,700 | — | — |
| 2025-12-11 | $3.14 | $3.14 | 125,700 | — | — |
| 2025-12-10 | $3.07 | $3.07 | 136,400 | — | — |
| 2025-12-09 | $3.12 | $3.12 | 135,500 | — | — |
| 2025-12-08 | $3.08 | $3.08 | 278,000 | — | — |
| 2025-12-05 | $3.36 | $3.36 | 142,800 | — | — |
| 2025-12-04 | $3.78 | $3.78 | 62,000 | — | — |
| 2025-12-03 | $3.58 | $3.58 | 65,000 | — | — |
| 2025-12-02 | $3.34 | $3.34 | 49,100 | — | — |
| 2025-12-01 | $3.47 | $3.47 | 191,700 | — | — |
| 2025-11-28 | $3.76 | $3.76 | 66,100 | — | — |
| 2025-11-26 | $3.58 | $3.58 | 123,900 | — | — |
| 2025-11-25 | $3.37 | $3.37 | 37,900 | — | — |
| 2025-11-24 | $3.31 | $3.31 | 98,700 | — | — |
| 2025-11-21 | $3.13 | $3.13 | 83,800 | — | — |
| 2025-11-20 | $3.17 | $3.17 | 107,800 | — | — |
| 2025-11-19 | $3.39 | $3.39 | 165,100 | — | — |
| 2025-11-18 | $3.89 | $3.89 | 227,300 | — | — |
| 2025-11-17 | $3.51 | $3.51 | 172,600 | — | — |
| 2025-11-14 | $3.25 | $3.25 | 196,700 | — | — |
| 2025-11-13 | $3.39 | $3.39 | 292,100 | — | — |
| 2025-11-12 | $3.98 | $3.98 | 460,700 | — | — |
| 2025-11-11 | $3.59 | $3.59 | 194,800 | — | — |
| 2025-11-10 | $3.66 | $3.66 | 233,900 | — | — |
| 2025-11-07 | $3.46 | $3.46 | 208,600 | — | — |
| 2025-11-06 | $3.44 | $3.44 | 167,800 | — | — |
| 2025-11-05 | $3.44 | $3.44 | 332,100 | — | — |
| 2025-11-04 | $3.59 | $3.59 | 230,500 | — | — |
| 2025-11-03 | $3.77 | $3.77 | 331,000 | — | — |
| 2025-10-31 | $4.17 | $4.17 | 197,300 | — | — |
| 2025-10-30 | $3.94 | $3.94 | 413,800 | — | — |
| 2025-10-29 | $4.39 | $4.39 | 270,100 | — | — |
| 2025-10-28 | $4.73 | $4.73 | 259,500 | — | — |
| 2025-10-27 | $5.04 | $5.04 | 502,000 | — | — |
| 2025-10-24 | $5.41 | $5.41 | 996,500 | — | — |
| 2025-10-23 | $4.84 | $4.84 | 639,200 | — | — |
| 2025-10-22 | $4.48 | $4.48 | 689,600 | — | — |
| 2025-10-21 | $4.36 | $4.36 | 987,800 | — | — |
| 2025-10-20 | $4.91 | $4.91 | 3,141,700 | — | — |
| 2025-10-17 | $6.01 | $6.01 | 100,333,000 | — | — |
| 2025-10-16 | $2.77 | $2.77 | 22,210,400 | — | — |
| 2025-10-15 | $3.01 | $3.01 | 39,700 | — | — |
| 2025-10-14 | $2.87 | $2.87 | 17,500 | — | — |
| 2025-10-13 | $2.74 | $2.74 | 16,300 | — | — |
| 2025-10-10 | $2.81 | $2.81 | 42,700 | — | — |
| 2025-10-09 | $3.00 | $3.00 | 25,800 | — | — |
| 2025-10-08 | $3.00 | $3.00 | 25,200 | — | — |
| 2025-10-07 | $2.90 | $2.90 | 33,600 | — | — |
| 2025-10-06 | $2.93 | $2.93 | 28,500 | — | — |
| 2025-10-03 | $2.95 | $2.95 | 44,900 | — | — |
| 2025-10-02 | $2.95 | $2.95 | 19,100 | — | — |
| 2025-10-01 | $2.92 | $2.92 | 38,800 | — | — |
| 2025-09-30 | $2.87 | $2.87 | 60,900 | — | — |
| 2025-09-29 | $2.92 | $2.92 | 70,500 | — | — |
| 2025-09-26 | $2.96 | $2.96 | 193,800 | — | — |
| 2025-09-25 | $3.01 | $3.01 | 150,300 | — | — |
| 2025-09-24 | $2.88 | $2.88 | 156,900 | — | — |
| 2025-09-23 | $2.59 | $2.59 | 17,200 | — | — |
| 2025-09-22 | $2.70 | $2.70 | 95,300 | — | — |
| 2025-09-19 | $2.88 | $2.88 | 478,700 | — | — |
| 2025-09-18 | $2.38 | $2.38 | 120,000 | — | — |
| 2025-09-17 | $2.28 | $2.28 | 107,800 | — | — |
| 2025-09-16 | $2.37 | $2.37 | 50,100 | — | — |
| 2025-09-15 | $2.35 | $2.35 | 100,500 | — | — |
| 2025-09-12 | $2.55 | $2.55 | 52,900 | — | — |
| 2025-09-11 | $2.66 | $2.66 | 188,800 | — | — |
| 2025-09-10 | $2.70 | $2.70 | 48,100 | — | — |
| 2025-09-09 | $2.78 | $2.78 | 94,100 | — | — |
| 2025-09-08 | $3.09 | $3.09 | 119,600 | — | — |
| 2025-09-05 | $3.61 | $3.61 | 128,800 | — | — |
| 2025-09-04 | $3.11 | $3.11 | 38,100 | — | — |
| 2025-09-03 | $3.18 | $3.18 | 45,900 | — | — |
| 2025-09-02 | $3.09 | $3.09 | 44,500 | — | — |
| 2025-08-29 | $3.15 | $3.15 | 35,200 | — | — |
| 2025-08-28 | $3.16 | $3.16 | 65,800 | — | — |
| 2025-08-27 | $3.27 | $3.27 | 139,500 | — | — |
| 2025-08-26 | $2.84 | $2.84 | 37,000 | — | — |
| 2025-08-25 | $2.82 | $2.82 | 23,200 | — | — |
| 2025-08-22 | $2.88 | $2.88 | 50,100 | — | — |
| 2025-08-21 | $2.77 | $2.77 | 29,200 | — | — |
| 2025-08-20 | $2.71 | $2.71 | 24,200 | — | — |
| 2025-08-19 | $2.79 | $2.79 | 102,000 | — | — |
| 2025-08-18 | $3.10 | $3.10 | 137,400 | — | — |
| 2025-08-15 | $2.75 | $2.75 | 63,500 | — | — |
| 2025-08-14 | $2.70 | $2.70 | 36,000 | — | — |
| 2025-08-13 | $2.67 | $2.67 | 59,900 | — | — |
| 2025-08-12 | $2.47 | $2.47 | 112,600 | — | — |
| 2025-08-11 | $2.56 | $2.56 | 51,600 | — | — |
| 2025-08-08 | $2.76 | $2.76 | 72,300 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 57,000 | — | — |
| 2025-08-06 | $2.87 | $2.87 | 78,100 | — | — |
| 2025-08-05 | $3.08 | $3.08 | 34,700 | — | — |
| 2025-08-04 | $3.01 | $3.01 | 95,300 | — | — |
| 2025-08-01 | $2.83 | $2.83 | 86,600 | — | — |
| 2025-07-31 | $3.00 | $3.00 | 69,700 | — | — |
| 2025-07-30 | $2.98 | $2.98 | 205,600 | — | — |
| 2025-07-29 | $2.91 | $2.91 | 153,600 | — | — |
| 2025-07-28 | $2.96 | $2.96 | 355,100 | — | — |
| 2025-07-25 | $3.60 | $3.60 | 298,000 | — | — |
| 2025-07-24 | $3.44 | $3.44 | 301,200 | — | — |
| 2025-07-23 | $3.21 | $3.21 | 402,500 | — | — |
| 2025-07-22 | $2.58 | $2.58 | 99,700 | — | — |
| 2025-07-21 | $2.55 | $2.55 | 121,100 | — | — |
| 2025-07-18 | $2.39 | $2.39 | 322,300 | — | — |
| 2025-07-17 | $2.59 | $2.59 | 351,400 | — | — |
| 2025-07-16 | $2.38 | $2.38 | 139,200 | — | — |
| 2025-07-15 | $2.12 | $2.12 | 184,300 | — | — |
| 2025-07-14 | $2.18 | $2.18 | 298,600 | — | — |
| 2025-07-11 | $2.04 | $2.04 | 819,700 | — | — |
| 2025-07-10 | $1.79 | $1.79 | 495,900 | — | — |
| 2025-07-09 | $1.74 | $1.74 | 195,700 | — | — |
| 2025-07-08 | $1.69 | $1.69 | 240,300 | — | — |
| 2025-07-07 | $1.58 | $1.58 | 176,100 | — | — |
| 2025-07-03 | $1.61 | $1.61 | 78,200 | — | — |
| 2025-07-02 | $1.59 | $1.59 | 133,100 | — | — |
| 2025-07-01 | $1.53 | $1.53 | 169,800 | — | — |
| 2025-06-30 | $1.51 | $1.51 | 258,600 | — | — |
| 2025-06-27 | $1.47 | $1.47 | 2,388,300 | — | — |
| 2025-06-26 | $1.57 | $1.57 | 194,100 | — | — |
| 2025-06-25 | $1.60 | $1.60 | 97,800 | — | — |
| 2025-06-24 | $1.61 | $1.61 | 235,000 | — | — |
| 2025-06-23 | $1.62 | $1.62 | 373,500 | — | — |
| 2025-06-20 | $1.58 | $1.58 | 421,100 | — | — |
| 2025-06-18 | $1.68 | $1.68 | 325,200 | — | — |
| 2025-06-17 | $1.80 | $1.80 | 230,200 | — | — |
| 2025-06-16 | $2.02 | $2.02 | 197,900 | — | — |
| 2025-06-13 | $1.98 | $1.98 | 176,600 | — | — |
| 2025-06-12 | $2.05 | $2.05 | 127,100 | — | — |
| 2025-06-11 | $1.96 | $1.96 | 174,800 | — | — |
| 2025-06-10 | $2.08 | $2.08 | 143,000 | — | — |
| 2025-06-09 | $2.11 | $2.11 | 57,500 | — | — |
| 2025-06-06 | $2.10 | $2.10 | 212,200 | — | — |
| 2025-06-05 | $1.96 | $1.96 | 81,800 | — | — |
| 2025-06-04 | $1.97 | $1.97 | 74,500 | — | — |
| 2025-06-03 | $1.95 | $1.95 | 121,800 | — | — |
| 2025-06-02 | $1.94 | $1.94 | 151,000 | — | — |
| 2025-05-30 | $1.93 | $1.93 | 65,500 | — | — |
| 2025-05-29 | $2.05 | $2.05 | 178,500 | — | — |
| 2025-05-28 | $1.92 | $1.92 | 64,200 | — | — |
| 2025-05-27 | $1.97 | $1.97 | 90,800 | — | — |
| 2025-05-23 | $1.95 | $1.95 | 74,200 | — | — |
| 2025-05-22 | $1.98 | $1.98 | 131,500 | — | — |
| 2025-05-21 | $2.00 | $2.00 | 70,000 | — | — |
| 2025-05-20 | $2.16 | $2.16 | 97,300 | — | — |
| 2025-05-19 | $2.02 | $2.02 | 95,500 | — | — |
| 2025-05-16 | $2.03 | $2.03 | 174,000 | — | — |
| 2025-05-15 | $2.13 | $2.13 | 245,100 | — | — |
| 2025-05-14 | $1.81 | $1.81 | 165,600 | — | — |
| 2025-05-13 | $2.05 | $2.05 | 97,600 | — | — |
| 2025-05-12 | $2.10 | $2.10 | 152,300 | — | — |
| 2025-05-09 | $2.08 | $2.08 | 111,600 | — | — |
| 2025-05-08 | $2.18 | $2.18 | 159,600 | — | — |
| 2025-05-07 | $2.10 | $2.10 | 189,100 | — | — |
| 2025-05-06 | $1.92 | $1.92 | 266,200 | — | — |
| 2025-05-05 | $2.21 | $2.21 | 276,400 | — | — |
| 2025-05-02 | $2.44 | $2.44 | 244,600 | — | — |
| 2025-05-01 | $2.37 | $2.37 | 86,200 | — | — |
| 2025-04-30 | $2.39 | $2.39 | 107,900 | — | — |
| 2025-04-29 | $2.45 | $2.45 | 154,500 | — | — |
| 2025-04-28 | $2.45 | $2.45 | 187,000 | — | — |
| 2025-04-25 | $2.47 | $2.47 | 247,500 | — | — |
| 2025-04-24 | $2.45 | $2.45 | 127,200 | — | — |
| 2025-04-23 | $2.45 | $2.45 | 321,900 | — | — |
| 2025-04-22 | $2.45 | $2.45 | 369,400 | — | — |
| 2025-04-21 | $2.40 | $2.40 | 371,200 | — | — |
| 2025-04-17 | $2.24 | $2.24 | 289,300 | — | — |
| 2025-04-16 | $2.30 | $2.30 | 186,900 | — | — |
| 2025-04-15 | $2.35 | $2.35 | 252,100 | — | — |
| 2025-04-14 | $1.96 | $1.96 | 180,600 | — | — |
| 2025-04-11 | $1.98 | $1.98 | 180,900 | — | — |
| 2025-04-10 | $1.84 | $1.84 | 164,300 | — | — |
| 2025-04-09 | $1.99 | $1.99 | 455,400 | — | — |
| 2025-04-08 | $1.92 | $1.92 | 1,330,900 | — | — |
| 2025-04-07 | $3.31 | $3.31 | 8,989,200 | — | — |
| 2025-04-04 | $2.44 | $2.44 | 78,000 | — | — |
| 2025-04-03 | $2.54 | $2.54 | 61,600 | — | — |
| 2025-04-02 | $2.86 | $2.86 | 62,800 | — | — |
| 2025-04-01 | $3.00 | $3.00 | 66,000 | — | — |
| 2025-03-31 | $3.00 | $3.00 | 64,700 | — | — |
| 2025-03-28 | $3.16 | $3.16 | 80,300 | — | — |
| 2025-03-27 | $3.54 | $3.54 | 81,100 | — | — |
| 2025-03-26 | $3.64 | $3.64 | 124,800 | — | — |
| 2025-03-25 | $3.99 | $3.99 | 92,600 | — | — |
| 2025-03-24 | $3.91 | $3.91 | 180,300 | — | — |
| 2025-03-21 | $4.27 | $4.27 | 662,700 | — | — |
| 2025-03-20 | $4.04 | $4.04 | 132,800 | — | — |
| 2025-03-19 | $4.44 | $4.44 | 182,100 | — | — |
| 2025-03-18 | $5.06 | $5.06 | 112,800 | — | — |
| 2025-03-17 | $5.87 | $5.87 | 135,000 | — | — |
| 2025-03-14 | $5.10 | $5.10 | 112,200 | — | — |
| 2025-03-13 | $5.60 | $5.60 | 99,300 | — | — |
| 2025-03-12 | $6.25 | $6.25 | 128,900 | — | — |
| 2025-03-11 | $5.90 | $5.90 | 84,100 | — | — |
| 2025-03-10 | $5.31 | $5.31 | 82,200 | — | — |
| 2025-03-07 | $5.36 | $5.36 | 126,900 | — | — |
| 2025-03-06 | $5.10 | $5.10 | 104,300 | — | — |
| 2025-03-05 | $4.49 | $4.49 | 56,200 | — | — |
| 2025-03-04 | $4.39 | $4.39 | 229,600 | — | — |
| 2025-03-03 | $3.92 | $3.92 | 94,500 | — | — |
| 2025-02-28 | $4.15 | $4.15 | 60,200 | — | — |
| 2025-02-27 | $3.73 | $3.73 | 34,100 | — | — |
| 2025-02-26 | $3.86 | $3.86 | 38,300 | — | — |
| 2025-02-25 | $3.76 | $3.76 | 63,600 | — | — |
| 2025-02-24 | $3.77 | $3.77 | 61,300 | — | — |
| 2025-02-21 | $3.77 | $3.77 | 69,600 | — | — |
| 2025-02-20 | $3.79 | $3.79 | 65,100 | — | — |
| 2025-02-19 | $4.02 | $4.02 | 75,500 | — | — |
| 2025-02-18 | $4.10 | $4.10 | 74,500 | — | — |
| 2025-02-14 | $4.44 | $4.44 | 51,000 | — | — |
| 2025-02-13 | $4.01 | $4.01 | 67,000 | — | — |
| 2025-02-12 | $3.68 | $3.68 | 80,900 | — | — |
| 2025-02-11 | $3.72 | $3.72 | 65,500 | — | — |
| 2025-02-10 | $4.04 | $4.04 | 79,300 | — | — |
| 2025-02-07 | $3.91 | $3.91 | 89,800 | — | — |
| 2025-02-06 | $4.60 | $4.60 | 85,500 | — | — |
| 2025-02-05 | $4.88 | $4.88 | 138,400 | — | — |
| 2025-02-04 | $4.81 | $4.81 | 184,400 | — | — |
| 2025-02-03 | $4.89 | $4.89 | 73,400 | — | — |
| 2025-01-31 | $5.08 | $5.08 | 117,700 | — | — |
| 2025-01-30 | $5.40 | $5.40 | 118,700 | — | — |
| 2025-01-29 | $5.38 | $5.38 | 57,200 | — | — |
| 2025-01-28 | $5.56 | $5.56 | 33,600 | — | — |
| 2025-01-27 | $5.95 | $5.95 | 46,700 | — | — |
| 2025-01-24 | $5.93 | $5.93 | 88,100 | — | — |
| 2025-01-23 | $6.25 | $6.25 | 81,800 | — | — |
| 2025-01-22 | $6.55 | $6.55 | 119,200 | — | — |
| 2025-01-21 | $7.07 | $7.07 | 105,300 | — | — |
| 2025-01-17 | $6.53 | $6.53 | 68,100 | — | — |
| 2025-01-16 | $6.78 | $6.78 | 55,500 | — | — |
| 2025-01-15 | $7.12 | $7.12 | 121,600 | — | — |
| 2025-01-14 | $6.97 | $6.97 | 57,300 | — | — |
| 2025-01-13 | $7.66 | $7.66 | 60,900 | — | — |
| 2025-01-10 | $9.35 | $9.35 | 111,900 | — | — |
| 2025-01-08 | $10.26 | $10.26 | 62,400 | — | — |
| 2025-01-07 | $10.58 | $10.58 | 47,300 | — | — |
| 2025-01-06 | $10.60 | $10.60 | 45,000 | — | — |
| 2025-01-03 | $10.67 | $10.67 | 56,200 | — | — |
| 2025-01-02 | $9.97 | $9.97 | 44,800 | — | — |