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
- 2021-01-08 to 2026-08-27
- 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 | $3.95 | $3.95 | 6,600 | — | — |
| 2025-12-30 | $3.95 | $3.95 | 11,200 | — | — |
| 2025-12-29 | $4.09 | $4.09 | 5,900 | — | — |
| 2025-12-26 | $4.14 | $4.14 | 4,700 | — | — |
| 2025-12-24 | $4.15 | $4.15 | 2,700 | — | — |
| 2025-12-23 | $4.10 | $4.10 | 22,000 | — | — |
| 2025-12-22 | $4.10 | $4.10 | 23,900 | — | — |
| 2025-12-19 | $4.23 | $4.23 | 35,200 | — | — |
| 2025-12-18 | $4.13 | $4.13 | 20,600 | — | — |
| 2025-12-17 | $4.11 | $4.11 | 16,000 | — | — |
| 2025-12-16 | $4.12 | $4.12 | 13,800 | — | — |
| 2025-12-15 | $4.14 | $4.14 | 23,200 | — | — |
| 2025-12-12 | $4.15 | $4.15 | 26,800 | — | — |
| 2025-12-11 | $4.26 | $4.26 | 14,100 | — | — |
| 2025-12-10 | $4.34 | $4.34 | 43,200 | — | — |
| 2025-12-09 | $4.26 | $4.26 | 22,600 | — | — |
| 2025-12-08 | $4.28 | $4.28 | 30,100 | — | — |
| 2025-12-05 | $4.11 | $4.11 | 42,300 | — | — |
| 2025-12-04 | $4.33 | $4.33 | 94,100 | — | — |
| 2025-12-03 | $4.40 | $4.40 | 727,100 | — | — |
| 2025-12-02 | $4.35 | $4.35 | 2,936,400 | — | — |
| 2025-12-01 | $4.43 | $4.43 | 5,900 | — | — |
| 2025-11-28 | $4.54 | $4.54 | 3,200 | — | — |
| 2025-11-26 | $4.54 | $4.54 | 27,600 | — | — |
| 2025-11-25 | $4.32 | $4.32 | 10,400 | — | — |
| 2025-11-24 | $4.41 | $4.41 | 6,500 | — | — |
| 2025-11-21 | $4.46 | $4.46 | 3,500 | — | — |
| 2025-11-20 | $4.35 | $4.35 | 10,500 | — | — |
| 2025-11-19 | $4.79 | $4.79 | 3,900 | — | — |
| 2025-11-18 | $4.81 | $4.81 | 27,600 | — | — |
| 2025-11-17 | $4.68 | $4.68 | 18,300 | — | — |
| 2025-11-14 | $4.53 | $4.53 | 14,700 | — | — |
| 2025-11-13 | $4.52 | $4.52 | 23,400 | — | — |
| 2025-11-12 | $4.84 | $4.84 | 2,208,400 | — | — |
| 2025-11-11 | $5.15 | $5.15 | 9,700 | — | — |
| 2025-11-10 | $5.24 | $5.24 | 41,900 | — | — |
| 2025-11-07 | $5.09 | $5.09 | 26,600 | — | — |
| 2025-11-06 | $5.22 | $5.22 | 6,300 | — | — |
| 2025-11-05 | $5.39 | $5.39 | 9,900 | — | — |
| 2025-11-04 | $5.31 | $5.31 | 14,400 | — | — |
| 2025-11-03 | $5.48 | $5.48 | 31,600 | — | — |
| 2025-10-31 | $5.42 | $5.42 | 25,400 | — | — |
| 2025-10-30 | $5.19 | $5.19 | 9,300 | — | — |
| 2025-10-29 | $5.12 | $5.12 | 22,600 | — | — |
| 2025-10-28 | $5.19 | $5.19 | 7,000 | — | — |
| 2025-10-27 | $5.06 | $5.06 | 43,900 | — | — |
| 2025-10-24 | $5.09 | $5.09 | 29,900 | — | — |
| 2025-10-23 | $5.19 | $5.19 | 20,200 | — | — |
| 2025-10-22 | $5.42 | $5.42 | 80,700 | — | — |
| 2025-10-21 | $5.20 | $5.20 | 28,700 | — | — |
| 2025-10-20 | $5.19 | $5.19 | 1,396,000 | — | — |
| 2025-10-17 | $5.13 | $5.13 | 28,700 | — | — |
| 2025-10-16 | $5.16 | $5.16 | 26,200 | — | — |
| 2025-10-15 | $5.19 | $5.19 | 27,100 | — | — |
| 2025-10-14 | $5.05 | $5.05 | 16,900 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 33,600 | — | — |
| 2025-10-10 | $5.19 | $5.19 | 29,000 | — | — |
| 2025-10-09 | $5.38 | $5.38 | 28,700 | — | — |
| 2025-10-08 | $5.53 | $5.53 | 54,700 | — | — |
| 2025-10-07 | $5.23 | $5.23 | 45,800 | — | — |
| 2025-10-06 | $5.26 | $5.26 | 11,100 | — | — |
| 2025-10-03 | $5.29 | $5.29 | 17,500 | — | — |
| 2025-10-02 | $5.36 | $5.36 | 23,500 | — | — |
| 2025-10-01 | $5.48 | $5.48 | 46,300 | — | — |
| 2025-09-30 | $5.47 | $5.47 | 5,600 | — | — |
| 2025-09-29 | $5.47 | $5.47 | 10,500 | — | — |
| 2025-09-26 | $5.65 | $5.65 | 39,600 | — | — |
| 2025-09-25 | $6.00 | $6.00 | 115,900 | — | — |
| 2025-09-24 | $5.69 | $5.69 | 88,900 | — | — |
| 2025-09-23 | $5.26 | $5.26 | 37,100 | — | — |
| 2025-09-22 | $5.49 | $5.49 | 47,900 | — | — |
| 2025-09-19 | $5.37 | $5.37 | 43,900 | — | — |
| 2025-09-18 | $5.70 | $5.70 | 35,800 | — | — |
| 2025-09-17 | $5.70 | $5.70 | 76,400 | — | — |
| 2025-09-16 | $5.22 | $5.22 | 70,200 | — | — |
| 2025-09-15 | $5.02 | $5.02 | 102,000 | — | — |
| 2025-09-12 | $5.43 | $5.43 | 2,650,000 | — | — |
| 2025-09-11 | $4.30 | $4.30 | 36,000 | — | — |
| 2025-09-10 | $4.37 | $4.37 | 26,900 | — | — |
| 2025-09-09 | $4.41 | $4.41 | 40,100 | — | — |
| 2025-09-08 | $4.97 | $4.97 | 31,000 | — | — |
| 2025-09-05 | $5.04 | $5.04 | 41,600 | — | — |
| 2025-09-04 | $5.69 | $5.69 | 53,900 | — | — |
| 2025-09-03 | $5.66 | $5.66 | 54,200 | — | — |
| 2025-09-02 | $5.69 | $5.69 | 51,900 | — | — |
| 2025-08-29 | $5.68 | $5.68 | 26,900 | — | — |
| 2025-08-28 | $5.77 | $5.77 | 72,000 | — | — |
| 2025-08-27 | $5.59 | $5.59 | 40,800 | — | — |
| 2025-08-26 | $5.59 | $5.59 | 45,500 | — | — |
| 2025-08-25 | $5.64 | $5.64 | 29,400 | — | — |
| 2025-08-22 | $5.63 | $5.63 | 32,300 | — | — |
| 2025-08-21 | $5.72 | $5.72 | 31,900 | — | — |
| 2025-08-20 | $5.33 | $5.33 | 28,300 | — | — |
| 2025-08-19 | $5.32 | $5.32 | 28,900 | — | — |
| 2025-08-18 | $5.32 | $5.32 | 32,500 | — | — |
| 2025-08-15 | $5.34 | $5.34 | 61,000 | — | — |
| 2025-08-14 | $5.36 | $5.36 | 33,600 | — | — |
| 2025-08-13 | $5.57 | $5.57 | 48,900 | — | — |
| 2025-08-12 | $5.80 | $5.80 | 218,600 | — | — |
| 2025-08-11 | $5.44 | $5.44 | 54,600 | — | — |
| 2025-08-08 | $5.57 | $5.57 | 94,600 | — | — |
| 2025-08-07 | $5.66 | $5.66 | 34,400 | — | — |
| 2025-08-06 | $5.66 | $5.66 | 45,300 | — | — |
| 2025-08-05 | $5.73 | $5.73 | 176,300 | — | — |
| 2025-08-04 | $6.64 | $6.64 | 159,600 | — | — |
| 2025-08-01 | $6.47 | $6.47 | 482,100 | — | — |
| 2025-07-31 | $6.93 | $6.93 | 976,500 | — | — |
| 2025-07-30 | $7.18 | $7.18 | 58,855,100 | — | — |
| 2025-07-29 | $4.46 | $4.46 | 38,400 | — | — |
| 2025-07-28 | $4.55 | $4.55 | 113,300 | — | — |
| 2025-07-25 | $4.90 | $4.90 | 51,200 | — | — |
| 2025-07-24 | $4.88 | $4.88 | 50,300 | — | — |
| 2025-07-23 | $5.15 | $5.15 | 56,400 | — | — |
| 2025-07-22 | $5.10 | $5.10 | 107,000 | — | — |
| 2025-07-21 | $4.94 | $4.94 | 145,700 | — | — |
| 2025-07-18 | $5.10 | $5.10 | 358,900 | — | — |
| 2025-07-17 | $6.63 | $6.63 | 6,748,200 | — | — |
| 2025-07-16 | $4.25 | $4.25 | 102,200 | — | — |
| 2025-07-15 | $3.75 | $3.75 | 99,900 | — | — |
| 2025-07-14 | $3.97 | $3.97 | 265,500 | — | — |
| 2025-07-11 | $5.09 | $5.09 | 336,000 | — | — |
| 2025-07-10 | $6.04 | $6.04 | 182,900 | — | — |
| 2025-07-09 | $5.82 | $5.82 | 189,300 | — | — |
| 2025-07-08 | $6.39 | $6.39 | 312,900 | — | — |
| 2025-07-07 | $5.93 | $5.93 | 353,600 | — | — |
| 2025-07-03 | $6.43 | $6.43 | 932,100 | — | — |
| 2025-07-02 | $6.82 | $6.82 | 2,096,800 | — | — |
| 2025-07-01 | $11.14 | $11.14 | 51,022,800 | — | — |
| 2025-06-30 | $3.07 | $3.07 | 129,000 | — | — |
| 2025-06-27 | $2.77 | $2.77 | 8,100 | — | — |
| 2025-06-26 | $2.71 | $2.71 | 15,000 | — | — |
| 2025-06-25 | $2.62 | $2.62 | 8,500 | — | — |
| 2025-06-24 | $2.67 | $2.67 | 10,600 | — | — |
| 2025-06-23 | $2.74 | $2.74 | 32,400 | — | — |
| 2025-06-20 | $2.87 | $2.87 | 21,400 | — | — |
| 2025-06-18 | $2.93 | $2.93 | 9,800 | — | — |
| 2025-06-17 | $2.88 | $2.88 | 19,300 | — | — |
| 2025-06-16 | $2.97 | $2.97 | 49,100 | — | — |
| 2025-06-13 | $2.76 | $2.76 | 26,700 | — | — |
| 2025-06-12 | $2.92 | $2.92 | 17,600 | — | — |
| 2025-06-11 | $2.98 | $2.98 | 35,900 | — | — |
| 2025-06-10 | $3.14 | $3.14 | 14,800 | — | — |
| 2025-06-09 | $3.07 | $3.07 | 24,600 | — | — |
| 2025-06-06 | $3.10 | $3.10 | 47,400 | — | — |
| 2025-06-05 | $3.22 | $3.22 | 16,500 | — | — |
| 2025-06-04 | $3.28 | $3.28 | 47,900 | — | — |
| 2025-06-03 | $3.45 | $3.45 | 108,500 | — | — |
| 2025-06-02 | $3.70 | $3.70 | 154,800 | — | — |
| 2025-05-30 | $4.29 | $4.29 | 727,600 | — | — |
| 2025-05-29 | $3.88 | $3.88 | 333,900 | — | — |
| 2025-05-28 | $3.15 | $3.15 | 88,000 | — | — |
| 2025-05-27 | $3.64 | $3.64 | 512,300 | — | — |
| 2025-05-23 | $2.94 | $2.94 | 16,300 | — | — |
| 2025-05-22 | $2.83 | $2.83 | 24,200 | — | — |
| 2025-05-21 | $2.98 | $2.98 | 38,500 | — | — |
| 2025-05-20 | $2.78 | $2.78 | 21,100 | — | — |
| 2025-05-19 | $2.69 | $2.69 | 21,900 | — | — |
| 2025-05-16 | $2.85 | $2.85 | 111,100 | — | — |
| 2025-05-15 | $3.04 | $3.04 | 223,000 | — | — |
| 2025-05-14 | $2.97 | $2.97 | 87,100 | — | — |
| 2025-05-13 | $3.05 | $3.05 | 118,500 | — | — |
| 2025-05-12 | $3.07 | $3.07 | 382,700 | — | — |
| 2025-05-09 | $2.67 | $2.67 | 43,900 | — | — |
| 2025-05-08 | $2.67 | $2.67 | 12,600 | — | — |
| 2025-05-07 | $2.67 | $2.67 | 26,500 | — | — |
| 2025-05-06 | $2.66 | $2.66 | 23,200 | — | — |
| 2025-05-05 | $2.72 | $2.72 | 30,100 | — | — |
| 2025-05-02 | $2.69 | $2.69 | 39,200 | — | — |
| 2025-05-01 | $2.79 | $2.79 | 33,500 | — | — |
| 2025-04-30 | $2.85 | $2.85 | 155,500 | — | — |
| 2025-04-29 | $2.94 | $2.94 | 141,600 | — | — |
| 2025-04-28 | $2.71 | $2.71 | 69,800 | — | — |
| 2025-04-25 | $2.88 | $2.88 | 14,000 | — | — |
| 2025-04-24 | $2.87 | $2.87 | 37,300 | — | — |
| 2025-04-23 | $2.89 | $2.89 | 75,300 | — | — |
| 2025-04-22 | $2.79 | $2.79 | 77,400 | — | — |
| 2025-04-21 | $2.67 | $2.67 | 46,100 | — | — |
| 2025-04-17 | $2.73 | $2.73 | 91,400 | — | — |
| 2025-04-16 | $2.67 | $2.67 | 186,200 | — | — |
| 2025-04-15 | $2.65 | $2.65 | 260,900 | — | — |
| 2025-04-14 | $2.32 | $2.32 | 392,100 | — | — |
| 2025-04-11 | $2.63 | $2.63 | 29,847,300 | — | — |
| 2025-04-10 | $2.17 | $2.17 | 2,811,800 | — | — |
| 2025-04-09 | $2.17 | $2.17 | 244,500 | — | — |
| 2025-04-08 | $2.63 | $2.63 | 197,400 | — | — |
| 2025-04-07 | $2.92 | $2.92 | 555,200 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 94,570 | — | — |
| 2025-04-03 | $2.88 | $2.88 | 85,790 | — | — |
| 2025-04-02 | $2.53 | $2.53 | 7,970 | — | — |
| 2025-04-01 | $2.60 | $2.60 | 41,510 | — | — |
| 2025-03-31 | $2.36 | $2.36 | 24,550 | — | — |
| 2025-03-28 | $2.50 | $2.50 | 90,580 | — | — |
| 2025-03-27 | $2.99 | $2.99 | 1,216,410 | — | — |
| 2025-03-26 | $3.20 | $3.20 | 1,176,880 | — | — |
| 2025-03-25 | $2.84 | $2.84 | 22,060 | — | — |
| 2025-03-24 | $2.88 | $2.88 | 2,800 | — | — |
| 2025-03-21 | $2.85 | $2.85 | 4,110 | — | — |
| 2025-03-20 | $3.02 | $3.02 | 6,220 | — | — |
| 2025-03-19 | $3.09 | $3.09 | 12,660 | — | — |
| 2025-03-18 | $3.10 | $3.10 | 3,260 | — | — |
| 2025-03-17 | $3.09 | $3.09 | 6,330 | — | — |
| 2025-03-14 | $3.50 | $3.50 | 12,170 | — | — |
| 2025-03-13 | $3.51 | $3.51 | 4,410 | — | — |
| 2025-03-12 | $3.60 | $3.60 | 26,530 | — | — |
| 2025-03-11 | $3.61 | $3.61 | 15,370 | — | — |
| 2025-03-10 | $3.65 | $3.65 | 14,490 | — | — |
| 2025-03-07 | $3.69 | $3.69 | 70,440 | — | — |
| 2025-03-06 | $3.45 | $3.45 | 104,440 | — | — |
| 2025-03-05 | $3.42 | $3.42 | 87,140 | — | — |
| 2025-03-04 | $3.27 | $3.27 | 2,190 | — | — |
| 2025-03-03 | $3.28 | $3.28 | 5,460 | — | — |
| 2025-02-28 | $3.28 | $3.28 | 3,790 | — | — |
| 2025-02-27 | $3.35 | $3.35 | 2,520 | — | — |
| 2025-02-26 | $3.51 | $3.51 | 9,170 | — | — |
| 2025-02-25 | $3.64 | $3.64 | 5,010 | — | — |
| 2025-02-24 | $3.60 | $3.60 | 18,880 | — | — |
| 2025-02-21 | $3.51 | $3.51 | 3,730 | — | — |
| 2025-02-20 | $3.42 | $3.42 | 3,780 | — | — |
| 2025-02-19 | $3.51 | $3.51 | 3,270 | — | — |
| 2025-02-18 | $3.57 | $3.57 | 6,890 | — | — |
| 2025-02-14 | $3.71 | $3.71 | 3,190 | — | — |
| 2025-02-13 | $3.80 | $3.80 | 3,690 | — | — |
| 2025-02-12 | $3.52 | $3.52 | 42,320 | — | — |
| 2025-02-11 | $3.84 | $3.84 | 9,910 | — | — |
| 2025-02-10 | $3.80 | $3.80 | 3,750 | — | — |
| 2025-02-07 | $3.85 | $3.85 | 4,750 | — | — |
| 2025-02-06 | $3.99 | $3.99 | 7,780 | — | — |
| 2025-02-05 | $3.81 | $3.81 | 5,420 | — | — |
| 2025-02-04 | $4.03 | $4.03 | 7,050 | — | — |
| 2025-02-03 | $4.02 | $4.02 | 14,970 | — | — |
| 2025-01-31 | $4.08 | $4.08 | 5,690 | — | — |
| 2025-01-30 | $4.05 | $4.05 | 9,010 | — | — |
| 2025-01-29 | $4.14 | $4.14 | 44,920 | — | — |
| 2025-01-28 | $4.00 | $4.00 | 22,420 | — | — |
| 2025-01-27 | $3.98 | $3.98 | 147,160 | — | — |
| 2025-01-24 | $3.53 | $3.53 | 8,660 | — | — |
| 2025-01-23 | $3.44 | $3.44 | 13,190 | — | — |
| 2025-01-22 | $3.58 | $3.58 | 9,560 | — | — |
| 2025-01-21 | $3.70 | $3.70 | 25,110 | — | — |
| 2025-01-17 | $3.78 | $3.78 | 18,020 | — | — |
| 2025-01-16 | $3.80 | $3.80 | 49,720 | — | — |
| 2025-01-15 | $3.50 | $3.50 | 32,500 | — | — |
| 2025-01-14 | $3.46 | $3.46 | 328,060 | — | — |
| 2025-01-13 | $3.35 | $3.35 | 30,460 | — | — |
| 2025-01-10 | $3.27 | $3.27 | 43,840 | — | — |
| 2025-01-08 | $3.43 | $3.43 | 73,930 | — | — |
| 2025-01-07 | $3.65 | $3.65 | 194,560 | — | — |
| 2025-01-06 | $3.61 | $3.61 | 123,180 | — | — |
| 2025-01-03 | $4.61 | $4.61 | 735,640 | — | — |
| 2025-01-02 | $3.99 | $3.99 | 19,516,130 | — | — |