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
- 2021-12-03 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 | $7.03 | $7.03 | 216,600 | — | — |
| 2025-12-30 | $5.76 | $5.76 | 73,700 | — | — |
| 2025-12-29 | $5.60 | $5.60 | 108,200 | — | — |
| 2025-12-26 | $7.37 | $7.37 | 148,900 | — | — |
| 2025-12-24 | $8.81 | $8.81 | 113,500 | — | — |
| 2025-12-23 | $8.83 | $8.83 | 318,900 | — | — |
| 2025-12-22 | $8.16 | $8.16 | 302,100 | — | — |
| 2025-12-19 | $6.85 | $6.85 | 1,017,400 | — | — |
| 2025-12-18 | $5.13 | $5.13 | 598,300 | — | — |
| 2025-12-17 | $4.45 | $4.45 | 400,800 | — | — |
| 2025-12-16 | $3.74 | $3.74 | 261,400 | — | — |
| 2025-12-15 | $4.02 | $4.02 | 888,500 | — | — |
| 2025-12-12 | $4.80 | $4.80 | 160,800 | — | — |
| 2025-12-11 | $6.88 | $6.88 | 248,750 | — | — |
| 2025-12-10 | $8.16 | $8.16 | 248,388 | — | — |
| 2025-12-09 | $8.80 | $8.80 | 648,863 | — | — |
| 2025-12-08 | $6.40 | $6.40 | 393,100 | — | — |
| 2025-12-05 | $5.29 | $5.29 | 37,725 | — | — |
| 2025-12-04 | $5.18 | $5.18 | 59,450 | — | — |
| 2025-12-03 | $4.82 | $4.82 | 51,463 | — | — |
| 2025-12-02 | $4.64 | $4.64 | 47,138 | — | — |
| 2025-12-01 | $4.40 | $4.40 | 26,263 | — | — |
| 2025-11-28 | $4.78 | $4.78 | 17,363 | — | — |
| 2025-11-26 | $4.63 | $4.63 | 80,550 | — | — |
| 2025-11-25 | $4.12 | $4.12 | 19,638 | — | — |
| 2025-11-24 | $4.11 | $4.11 | 18,400 | — | — |
| 2025-11-21 | $4.32 | $4.32 | 18,363 | — | — |
| 2025-11-20 | $4.32 | $4.32 | 108,525 | — | — |
| 2025-11-19 | $4.53 | $4.53 | 38,000 | — | — |
| 2025-11-18 | $4.28 | $4.28 | 46,425 | — | — |
| 2025-11-17 | $4.06 | $4.06 | 36,125 | — | — |
| 2025-11-14 | $4.08 | $4.08 | 47,463 | — | — |
| 2025-11-13 | $4.08 | $4.08 | 61,875 | — | — |
| 2025-11-12 | $4.26 | $4.26 | 63,463 | — | — |
| 2025-11-11 | $4.16 | $4.16 | 73,538 | — | — |
| 2025-11-10 | $3.96 | $3.96 | 87,800 | — | — |
| 2025-11-07 | $4.11 | $4.11 | 74,900 | — | — |
| 2025-11-06 | $4.23 | $4.23 | 102,513 | — | — |
| 2025-11-05 | $4.60 | $4.60 | 181,575 | — | — |
| 2025-11-04 | $5.49 | $5.49 | 195,125 | — | — |
| 2025-11-03 | $5.74 | $5.74 | 573,263 | — | — |
| 2025-10-31 | $6.62 | $6.62 | 17,070,788 | — | — |
| 2025-10-30 | $4.46 | $4.46 | 3,928,188 | — | — |
| 2025-10-29 | $4.98 | $4.98 | 54,250 | — | — |
| 2025-10-28 | $5.28 | $5.28 | 120,638 | — | — |
| 2025-10-27 | $6.04 | $6.04 | 268,313 | — | — |
| 2025-10-24 | $6.80 | $6.80 | 504,438 | — | — |
| 2025-10-23 | $7.82 | $7.82 | 2,391,888 | — | — |
| 2025-10-22 | $11.92 | $11.92 | 42,430,175 | — | — |
| 2025-10-21 | $3.90 | $3.90 | 1,812,438 | — | — |
| 2025-10-20 | $4.23 | $4.23 | 24,725 | — | — |
| 2025-10-17 | $4.16 | $4.16 | 24,163 | — | — |
| 2025-10-16 | $4.37 | $4.37 | 50,250 | — | — |
| 2025-10-15 | $4.46 | $4.46 | 106,638 | — | — |
| 2025-10-14 | $4.14 | $4.14 | 69,663 | — | — |
| 2025-10-13 | $4.00 | $4.00 | 65,675 | — | — |
| 2025-10-10 | $3.80 | $3.80 | 174,225 | — | — |
| 2025-10-09 | $4.53 | $4.53 | 156,400 | — | — |
| 2025-10-08 | $5.30 | $5.30 | 177,500 | — | — |
| 2025-10-07 | $5.82 | $5.82 | 175,113 | — | — |
| 2025-10-06 | $6.32 | $6.32 | 286,300 | — | — |
| 2025-10-03 | $7.13 | $7.13 | 666,975 | — | — |
| 2025-10-02 | $8.16 | $8.16 | 4,547,688 | — | — |
| 2025-10-01 | $6.90 | $6.90 | 1,535,300 | — | — |
| 2025-09-30 | $7.61 | $7.61 | 75,304,163 | — | — |
| 2025-09-29 | $2.93 | $2.93 | 3,960,738 | — | — |
| 2025-09-26 | $2.88 | $2.88 | 15,700 | — | — |
| 2025-09-25 | $2.77 | $2.77 | 13,913 | — | — |
| 2025-09-24 | $2.82 | $2.82 | 61,088 | — | — |
| 2025-09-23 | $2.78 | $2.78 | 25,000 | — | — |
| 2025-09-22 | $2.89 | $2.89 | 72,000 | — | — |
| 2025-09-19 | $3.18 | $3.18 | 28,850 | — | — |
| 2025-09-18 | $3.29 | $3.29 | 17,563 | — | — |
| 2025-09-17 | $3.26 | $3.26 | 46,538 | — | — |
| 2025-09-16 | $3.37 | $3.37 | 215,338 | — | — |
| 2025-09-15 | $3.22 | $3.22 | 46,638 | — | — |
| 2025-09-12 | $3.60 | $3.60 | 39,388 | — | — |
| 2025-09-11 | $3.73 | $3.73 | 78,750 | — | — |
| 2025-09-10 | $4.32 | $4.32 | 131,238 | — | — |
| 2025-09-09 | $4.06 | $4.06 | 819,663 | — | — |
| 2025-09-08 | $3.55 | $3.55 | 96,613 | — | — |
| 2025-09-05 | $3.30 | $3.30 | 37,263 | — | — |
| 2025-09-04 | $3.18 | $3.18 | 56,413 | — | — |
| 2025-09-03 | $3.04 | $3.04 | 35,175 | — | — |
| 2025-09-02 | $3.04 | $3.04 | 47,888 | — | — |
| 2025-08-29 | $3.24 | $3.24 | 90,075 | — | — |
| 2025-08-28 | $3.04 | $3.04 | 196,975 | — | — |
| 2025-08-27 | $2.80 | $2.80 | 408,000 | — | — |
| 2025-08-26 | $3.33 | $3.33 | 13,250,288 | — | — |
| 2025-08-25 | $3.11 | $3.11 | 3,625,500 | — | — |
| 2025-08-22 | $2.74 | $2.74 | 48,038 | — | — |
| 2025-08-21 | $2.36 | $2.36 | 4,075 | — | — |
| 2025-08-20 | $2.42 | $2.42 | 10,713 | — | — |
| 2025-08-19 | $2.44 | $2.44 | 5,375 | — | — |
| 2025-08-18 | $2.46 | $2.46 | 31,438 | — | — |
| 2025-08-15 | $2.50 | $2.50 | 6,125 | — | — |
| 2025-08-14 | $2.45 | $2.45 | 17,788 | — | — |
| 2025-08-13 | $2.58 | $2.58 | 54,788 | — | — |
| 2025-08-12 | $2.37 | $2.37 | 20,375 | — | — |
| 2025-08-11 | $2.26 | $2.26 | 26,163 | — | — |
| 2025-08-08 | $2.30 | $2.30 | 19,388 | — | — |
| 2025-08-07 | $2.30 | $2.30 | 22,763 | — | — |
| 2025-08-06 | $2.41 | $2.41 | 25,925 | — | — |
| 2025-08-05 | $2.73 | $2.73 | 9,688 | — | — |
| 2025-08-04 | $2.66 | $2.66 | 5,975 | — | — |
| 2025-08-01 | $2.58 | $2.58 | 26,100 | — | — |
| 2025-07-31 | $2.79 | $2.79 | 18,950 | — | — |
| 2025-07-30 | $3.00 | $3.00 | 30,425 | — | — |
| 2025-07-29 | $2.74 | $2.74 | 61,538 | — | — |
| 2025-07-28 | $3.06 | $3.06 | 32,538 | — | — |
| 2025-07-25 | $3.01 | $3.01 | 66,725 | — | — |
| 2025-07-24 | $3.04 | $3.04 | 74,250 | — | — |
| 2025-07-23 | $3.19 | $3.19 | 83,088 | — | — |
| 2025-07-22 | $3.36 | $3.36 | 234,938 | — | — |
| 2025-07-21 | $3.45 | $3.45 | 6,146,663 | — | — |
| 2025-07-18 | $2.78 | $2.78 | 63,288 | — | — |
| 2025-07-17 | $2.51 | $2.51 | 20,138 | — | — |
| 2025-07-16 | $2.45 | $2.45 | 10,900 | — | — |
| 2025-07-15 | $2.42 | $2.42 | 20,563 | — | — |
| 2025-07-14 | $2.44 | $2.44 | 23,313 | — | — |
| 2025-07-11 | $2.49 | $2.49 | 54,013 | — | — |
| 2025-07-10 | $2.40 | $2.40 | 70,088 | — | — |
| 2025-07-09 | $2.60 | $2.60 | 852,438 | — | — |
| 2025-07-08 | $2.34 | $2.34 | 12,475 | — | — |
| 2025-07-07 | $2.31 | $2.31 | 26,850 | — | — |
| 2025-07-03 | $2.30 | $2.30 | 13,350 | — | — |
| 2025-07-02 | $2.39 | $2.39 | 14,813 | — | — |
| 2025-07-01 | $2.33 | $2.33 | 10,188 | — | — |
| 2025-06-30 | $2.40 | $2.40 | 29,950 | — | — |
| 2025-06-27 | $2.33 | $2.33 | 18,588 | — | — |
| 2025-06-26 | $2.30 | $2.30 | 32,063 | — | — |
| 2025-06-25 | $2.34 | $2.34 | 11,550 | — | — |
| 2025-06-24 | $2.22 | $2.22 | 17,588 | — | — |
| 2025-06-23 | $2.25 | $2.25 | 18,638 | — | — |
| 2025-06-20 | $2.28 | $2.28 | 10,788 | — | — |
| 2025-06-18 | $2.35 | $2.35 | 11,688 | — | — |
| 2025-06-17 | $2.35 | $2.35 | 20,800 | — | — |
| 2025-06-16 | $2.40 | $2.40 | 15,013 | — | — |
| 2025-06-13 | $2.39 | $2.39 | 15,313 | — | — |
| 2025-06-12 | $2.43 | $2.43 | 11,650 | — | — |
| 2025-06-11 | $2.44 | $2.44 | 21,163 | — | — |
| 2025-06-10 | $2.40 | $2.40 | 37,675 | — | — |
| 2025-06-09 | $2.54 | $2.54 | 26,288 | — | — |
| 2025-06-06 | $2.52 | $2.52 | 44,413 | — | — |
| 2025-06-05 | $2.63 | $2.63 | 116,125 | — | — |
| 2025-06-04 | $2.36 | $2.36 | 121,000 | — | — |
| 2025-06-03 | $2.35 | $2.35 | 138,863 | — | — |
| 2025-06-02 | $2.81 | $2.81 | 160,313 | — | — |
| 2025-05-30 | $3.55 | $3.55 | 5,646,788 | — | — |
| 2025-05-29 | $2.88 | $2.88 | 36,850 | — | — |
| 2025-05-28 | $2.70 | $2.70 | 8,788 | — | — |
| 2025-05-27 | $2.64 | $2.64 | 11,338 | — | — |
| 2025-05-23 | $2.70 | $2.70 | 6,913 | — | — |
| 2025-05-22 | $2.72 | $2.72 | 10,263 | — | — |
| 2025-05-21 | $2.57 | $2.57 | 20,325 | — | — |
| 2025-05-20 | $2.52 | $2.52 | 4,950 | — | — |
| 2025-05-19 | $2.62 | $2.62 | 6,275 | — | — |
| 2025-05-16 | $2.54 | $2.54 | 9,575 | — | — |
| 2025-05-15 | $2.55 | $2.55 | 6,650 | — | — |
| 2025-05-14 | $2.62 | $2.62 | 9,975 | — | — |
| 2025-05-13 | $2.54 | $2.54 | 11,100 | — | — |
| 2025-05-12 | $2.48 | $2.48 | 39,113 | — | — |
| 2025-05-09 | $2.66 | $2.66 | 27,775 | — | — |
| 2025-05-08 | $2.65 | $2.65 | 33,025 | — | — |
| 2025-05-07 | $2.54 | $2.54 | 23,925 | — | — |
| 2025-05-06 | $2.34 | $2.34 | 1,275 | — | — |
| 2025-05-05 | $2.46 | $2.46 | 3,400 | — | — |
| 2025-05-02 | $2.41 | $2.41 | 7,325 | — | — |
| 2025-05-01 | $2.26 | $2.26 | 9,250 | — | — |
| 2025-04-30 | $2.24 | $2.24 | 3,475 | — | — |
| 2025-04-29 | $2.23 | $2.23 | 10,650 | — | — |
| 2025-04-28 | $2.03 | $2.03 | 15,488 | — | — |
| 2025-04-25 | $2.10 | $2.10 | 5,763 | — | — |
| 2025-04-24 | $2.06 | $2.06 | 7,888 | — | — |
| 2025-04-23 | $2.01 | $2.01 | 11,413 | — | — |
| 2025-04-22 | $2.02 | $2.02 | 18,100 | — | — |
| 2025-04-21 | $1.95 | $1.95 | 22,700 | — | — |
| 2025-04-17 | $2.15 | $2.15 | 17,988 | — | — |
| 2025-04-16 | $2.30 | $2.30 | 5,663 | — | — |
| 2025-04-15 | $2.37 | $2.37 | 4,963 | — | — |
| 2025-04-14 | $2.40 | $2.40 | 14,963 | — | — |
| 2025-04-11 | $2.46 | $2.46 | 5,638 | — | — |
| 2025-04-10 | $2.48 | $2.48 | 5,275 | — | — |
| 2025-04-09 | $2.37 | $2.37 | 14,088 | — | — |
| 2025-04-08 | $2.30 | $2.30 | 14,863 | — | — |
| 2025-04-07 | $2.28 | $2.28 | 21,288 | — | — |
| 2025-04-04 | $2.56 | $2.56 | 10,963 | — | — |
| 2025-04-03 | $2.34 | $2.34 | 11,050 | — | — |
| 2025-04-02 | $2.34 | $2.34 | 24,225 | — | — |
| 2025-04-01 | $2.38 | $2.38 | 36,450 | — | — |
| 2025-03-31 | $2.50 | $2.50 | 14,225 | — | — |
| 2025-03-28 | $2.74 | $2.74 | 8,538 | — | — |
| 2025-03-27 | $2.69 | $2.69 | 14,313 | — | — |
| 2025-03-26 | $2.62 | $2.62 | 7,888 | — | — |
| 2025-03-25 | $2.68 | $2.68 | 24,288 | — | — |
| 2025-03-24 | $2.76 | $2.76 | 10,888 | — | — |
| 2025-03-21 | $2.72 | $2.72 | 18,750 | — | — |
| 2025-03-20 | $2.77 | $2.77 | 15,238 | — | — |
| 2025-03-19 | $2.71 | $2.71 | 31,450 | — | — |
| 2025-03-18 | $2.90 | $2.90 | 419,638 | — | — |
| 2025-03-17 | $2.64 | $2.64 | 19,125 | — | — |
| 2025-03-14 | $2.55 | $2.55 | 28,350 | — | — |
| 2025-03-13 | $2.60 | $2.60 | 15,988 | — | — |
| 2025-03-12 | $2.58 | $2.58 | 61,575 | — | — |
| 2025-03-11 | $2.47 | $2.47 | 36,600 | — | — |
| 2025-03-10 | $2.48 | $2.48 | 138,413 | — | — |
| 2025-03-07 | $2.50 | $2.50 | 1,661,663 | — | — |
| 2025-03-06 | $2.44 | $2.44 | 15,550 | — | — |
| 2025-03-05 | $2.57 | $2.57 | 43,550 | — | — |
| 2025-03-04 | $2.74 | $2.74 | 37,825 | — | — |
| 2025-03-03 | $3.07 | $3.07 | 17,650 | — | — |
| 2025-02-28 | $3.26 | $3.26 | 19,550 | — | — |
| 2025-02-27 | $3.42 | $3.42 | 11,838 | — | — |
| 2025-02-26 | $3.27 | $3.27 | 9,588 | — | — |
| 2025-02-25 | $3.31 | $3.31 | 15,200 | — | — |
| 2025-02-24 | $3.42 | $3.42 | 21,200 | — | — |
| 2025-02-21 | $3.49 | $3.49 | 23,600 | — | — |
| 2025-02-20 | $3.66 | $3.66 | 9,125 | — | — |
| 2025-02-19 | $3.76 | $3.76 | 11,575 | — | — |
| 2025-02-18 | $3.79 | $3.79 | 58,000 | — | — |
| 2025-02-14 | $4.44 | $4.44 | 15,550 | — | — |
| 2025-02-13 | $4.44 | $4.44 | 67,613 | — | — |
| 2025-02-12 | $5.12 | $5.12 | 39,588 | — | — |
| 2025-02-11 | $5.52 | $5.52 | 104,175 | — | — |
| 2025-02-10 | $4.79 | $4.79 | 13,225 | — | — |
| 2025-02-07 | $4.81 | $4.81 | 14,200 | — | — |
| 2025-02-06 | $4.73 | $4.73 | 6,775 | — | — |
| 2025-02-05 | $4.89 | $4.89 | 11,175 | — | — |
| 2025-02-04 | $4.88 | $4.88 | 6,338 | — | — |
| 2025-02-03 | $4.90 | $4.90 | 6,775 | — | — |
| 2025-01-31 | $4.95 | $4.95 | 8,338 | — | — |
| 2025-01-30 | $5.10 | $5.10 | 15,450 | — | — |
| 2025-01-29 | $5.06 | $5.06 | 47,238 | — | — |
| 2025-01-28 | $4.64 | $4.64 | 15,488 | — | — |
| 2025-01-27 | $4.86 | $4.86 | 12,325 | — | — |
| 2025-01-24 | $4.88 | $4.88 | 11,288 | — | — |
| 2025-01-23 | $4.90 | $4.90 | 16,900 | — | — |
| 2025-01-22 | $5.10 | $5.10 | 16,113 | — | — |
| 2025-01-21 | $5.03 | $5.03 | 22,613 | — | — |
| 2025-01-17 | $5.18 | $5.18 | 16,000 | — | — |
| 2025-01-16 | $5.49 | $5.49 | 12,263 | — | — |
| 2025-01-15 | $5.38 | $5.38 | 22,788 | — | — |
| 2025-01-14 | $5.36 | $5.36 | 10,225 | — | — |
| 2025-01-13 | $5.34 | $5.34 | 20,263 | — | — |
| 2025-01-10 | $5.46 | $5.46 | 20,800 | — | — |
| 2025-01-08 | $5.83 | $5.83 | 31,100 | — | — |
| 2025-01-07 | $5.98 | $5.98 | 30,275 | — | — |
| 2025-01-06 | $6.08 | $6.08 | 139,988 | — | — |
| 2025-01-03 | $5.75 | $5.75 | 24,363 | — | — |
| 2025-01-02 | $5.72 | $5.72 | 33,263 | — | — |