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
- 2024-10-11 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 | $6.13 | $6.13 | 150,800 | — | — |
| 2025-12-30 | $5.89 | $5.89 | 69,200 | — | — |
| 2025-12-29 | $5.99 | $5.99 | 65,700 | — | — |
| 2025-12-26 | $5.96 | $5.96 | 93,500 | — | — |
| 2025-12-24 | $5.92 | $5.92 | 206,600 | — | — |
| 2025-12-23 | $5.94 | $5.94 | 86,100 | — | — |
| 2025-12-22 | $6.00 | $6.00 | 142,700 | — | — |
| 2025-12-19 | $6.38 | $6.38 | 1,796,100 | — | — |
| 2025-12-18 | $6.21 | $6.21 | 691,300 | — | — |
| 2025-12-17 | $7.13 | $7.13 | 580,600 | — | — |
| 2025-12-16 | $7.01 | $7.01 | 397,600 | — | — |
| 2025-12-15 | $6.75 | $6.75 | 562,100 | — | — |
| 2025-12-12 | $6.49 | $6.49 | 242,600 | — | — |
| 2025-12-11 | $6.01 | $6.01 | 217,400 | — | — |
| 2025-12-10 | $5.72 | $5.72 | 376,900 | — | — |
| 2025-12-09 | $4.60 | $4.60 | 212,600 | — | — |
| 2025-12-08 | $3.65 | $3.65 | 165,100 | — | — |
| 2025-12-05 | $3.25 | $3.25 | 67,500 | — | — |
| 2025-12-04 | $3.39 | $3.39 | 52,700 | — | — |
| 2025-12-03 | $3.25 | $3.25 | 56,800 | — | — |
| 2025-12-02 | $3.31 | $3.31 | 48,500 | — | — |
| 2025-12-01 | $3.24 | $3.24 | 81,900 | — | — |
| 2025-11-28 | $3.80 | $3.80 | 37,700 | — | — |
| 2025-11-26 | $3.62 | $3.62 | 59,100 | — | — |
| 2025-11-25 | $3.38 | $3.38 | 65,400 | — | — |
| 2025-11-24 | $3.33 | $3.33 | 146,700 | — | — |
| 2025-11-21 | $2.90 | $2.90 | 201,400 | — | — |
| 2025-11-20 | $3.51 | $3.51 | 73,900 | — | — |
| 2025-11-19 | $3.71 | $3.71 | 44,300 | — | — |
| 2025-11-18 | $3.95 | $3.95 | 52,400 | — | — |
| 2025-11-17 | $3.99 | $3.99 | 72,800 | — | — |
| 2025-11-14 | $4.10 | $4.10 | 54,500 | — | — |
| 2025-11-13 | $4.27 | $4.27 | 57,000 | — | — |
| 2025-11-12 | $4.39 | $4.39 | 52,400 | — | — |
| 2025-11-11 | $4.13 | $4.13 | 64,400 | — | — |
| 2025-11-10 | $4.16 | $4.16 | 71,300 | — | — |
| 2025-11-07 | $4.25 | $4.25 | 311,800 | — | — |
| 2025-11-06 | $4.45 | $4.45 | 122,200 | — | — |
| 2025-11-05 | $4.16 | $4.16 | 114,300 | — | — |
| 2025-11-04 | $3.77 | $3.77 | 71,600 | — | — |
| 2025-11-03 | $3.94 | $3.94 | 70,200 | — | — |
| 2025-10-31 | $4.16 | $4.16 | 43,600 | — | — |
| 2025-10-30 | $4.03 | $4.03 | 78,000 | — | — |
| 2025-10-29 | $3.86 | $3.86 | 55,900 | — | — |
| 2025-10-28 | $3.91 | $3.91 | 119,000 | — | — |
| 2025-10-27 | $3.90 | $3.90 | 101,700 | — | — |
| 2025-10-24 | $3.72 | $3.72 | 66,200 | — | — |
| 2025-10-23 | $3.48 | $3.48 | 71,700 | — | — |
| 2025-10-22 | $3.33 | $3.33 | 65,600 | — | — |
| 2025-10-21 | $3.41 | $3.41 | 109,800 | — | — |
| 2025-10-20 | $3.19 | $3.19 | 55,900 | — | — |
| 2025-10-17 | $2.93 | $2.93 | 86,300 | — | — |
| 2025-10-16 | $3.11 | $3.11 | 143,900 | — | — |
| 2025-10-15 | $3.44 | $3.44 | 150,100 | — | — |
| 2025-10-14 | $3.38 | $3.38 | 160,200 | — | — |
| 2025-10-13 | $3.62 | $3.62 | 137,400 | — | — |
| 2025-10-10 | $3.71 | $3.71 | 146,000 | — | — |
| 2025-10-09 | $3.79 | $3.79 | 198,300 | — | — |
| 2025-10-08 | $3.54 | $3.54 | 135,700 | — | — |
| 2025-10-07 | $3.29 | $3.29 | 196,400 | — | — |
| 2025-10-06 | $3.45 | $3.45 | 249,600 | — | — |
| 2025-10-03 | $3.03 | $3.03 | 102,000 | — | — |
| 2025-10-02 | $2.98 | $2.98 | 345,700 | — | — |
| 2025-10-01 | $2.95 | $2.95 | 59,600 | — | — |
| 2025-09-30 | $3.00 | $3.00 | 84,300 | — | — |
| 2025-09-29 | $3.07 | $3.07 | 171,400 | — | — |
| 2025-09-26 | $2.98 | $2.98 | 175,600 | — | — |
| 2025-09-25 | $3.00 | $3.00 | 238,300 | — | — |
| 2025-09-24 | $2.79 | $2.79 | 181,600 | — | — |
| 2025-09-23 | $2.52 | $2.52 | 161,000 | — | — |
| 2025-09-22 | $2.75 | $2.75 | 277,800 | — | — |
| 2025-09-19 | $2.28 | $2.28 | 297,500 | — | — |
| 2025-09-18 | $2.50 | $2.50 | 223,300 | — | — |
| 2025-09-17 | $2.59 | $2.59 | 116,100 | — | — |
| 2025-09-16 | $2.77 | $2.77 | 491,700 | — | — |
| 2025-09-15 | $2.65 | $2.65 | 549,600 | — | — |
| 2025-09-12 | $3.25 | $3.25 | 1,297,900 | — | — |
| 2025-09-11 | $2.78 | $2.78 | 938,800 | — | — |
| 2025-09-10 | $2.79 | $2.79 | 40,082,400 | — | — |
| 2025-09-09 | $1.99 | $1.99 | 321,900 | — | — |
| 2025-09-08 | $1.65 | $1.65 | 301,100 | — | — |
| 2025-09-05 | $1.52 | $1.52 | 20,400 | — | — |
| 2025-09-04 | $1.48 | $1.48 | 29,100 | — | — |
| 2025-09-03 | $1.41 | $1.41 | 103,900 | — | — |
| 2025-09-02 | $1.56 | $1.56 | 36,600 | — | — |
| 2025-08-29 | $1.52 | $1.52 | 71,000 | — | — |
| 2025-08-28 | $1.48 | $1.48 | 39,300 | — | — |
| 2025-08-27 | $1.51 | $1.51 | 61,500 | — | — |
| 2025-08-26 | $1.53 | $1.53 | 48,100 | — | — |
| 2025-08-25 | $1.56 | $1.56 | 62,600 | — | — |
| 2025-08-22 | $1.55 | $1.55 | 58,600 | — | — |
| 2025-08-21 | $1.59 | $1.59 | 47,200 | — | — |
| 2025-08-20 | $1.54 | $1.54 | 114,100 | — | — |
| 2025-08-19 | $1.71 | $1.71 | 157,100 | — | — |
| 2025-08-18 | $1.86 | $1.86 | 287,500 | — | — |
| 2025-08-15 | $1.67 | $1.67 | 388,000 | — | — |
| 2025-08-14 | $1.55 | $1.55 | 311,300 | — | — |
| 2025-08-13 | $1.46 | $1.46 | 53,200 | — | — |
| 2025-08-12 | $1.38 | $1.38 | 43,700 | — | — |
| 2025-08-11 | $1.36 | $1.36 | 98,900 | — | — |
| 2025-08-08 | $1.43 | $1.43 | 14,200 | — | — |
| 2025-08-07 | $1.43 | $1.43 | 18,800 | — | — |
| 2025-08-06 | $1.52 | $1.52 | 86,500 | — | — |
| 2025-08-05 | $1.67 | $1.67 | 22,800 | — | — |
| 2025-08-04 | $1.64 | $1.64 | 31,300 | — | — |
| 2025-08-01 | $1.65 | $1.65 | 75,900 | — | — |
| 2025-07-31 | $1.63 | $1.63 | 16,200 | — | — |
| 2025-07-30 | $1.65 | $1.65 | 39,600 | — | — |
| 2025-07-29 | $1.67 | $1.67 | 94,900 | — | — |
| 2025-07-28 | $1.74 | $1.74 | 72,800 | — | — |
| 2025-07-25 | $1.81 | $1.81 | 81,700 | — | — |
| 2025-07-24 | $1.92 | $1.92 | 184,100 | — | — |
| 2025-07-23 | $1.69 | $1.69 | 56,300 | — | — |
| 2025-07-22 | $1.67 | $1.67 | 32,400 | — | — |
| 2025-07-21 | $1.59 | $1.59 | 95,900 | — | — |
| 2025-07-18 | $1.59 | $1.59 | 44,300 | — | — |
| 2025-07-17 | $1.66 | $1.66 | 306,400 | — | — |
| 2025-07-16 | $1.51 | $1.51 | 113,800 | — | — |
| 2025-07-15 | $1.44 | $1.44 | 59,800 | — | — |
| 2025-07-14 | $1.47 | $1.47 | 73,200 | — | — |
| 2025-07-11 | $1.50 | $1.50 | 62,000 | — | — |
| 2025-07-10 | $1.54 | $1.54 | 120,000 | — | — |
| 2025-07-09 | $1.52 | $1.52 | 117,500 | — | — |
| 2025-07-08 | $1.45 | $1.45 | 68,700 | — | — |
| 2025-07-07 | $1.41 | $1.41 | 96,700 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 51,400 | — | — |
| 2025-07-02 | $1.35 | $1.35 | 45,400 | — | — |
| 2025-07-01 | $1.35 | $1.35 | 71,900 | — | — |
| 2025-06-30 | $1.45 | $1.45 | 136,200 | — | — |
| 2025-06-27 | $1.52 | $1.52 | 979,500 | — | — |
| 2025-06-26 | $1.49 | $1.49 | 42,200 | — | — |
| 2025-06-25 | $1.56 | $1.56 | 66,200 | — | — |
| 2025-06-24 | $1.65 | $1.65 | 151,600 | — | — |
| 2025-06-23 | $1.57 | $1.57 | 171,000 | — | — |
| 2025-06-20 | $1.40 | $1.40 | 151,100 | — | — |
| 2025-06-18 | $1.37 | $1.37 | 38,200 | — | — |
| 2025-06-17 | $1.39 | $1.39 | 87,600 | — | — |
| 2025-06-16 | $1.45 | $1.45 | 104,500 | — | — |
| 2025-06-13 | $1.54 | $1.54 | 86,000 | — | — |
| 2025-06-12 | $1.58 | $1.58 | 68,200 | — | — |
| 2025-06-11 | $1.65 | $1.65 | 97,000 | — | — |
| 2025-06-10 | $1.76 | $1.76 | 97,100 | — | — |
| 2025-06-09 | $1.82 | $1.82 | 82,600 | — | — |
| 2025-06-06 | $1.92 | $1.92 | 47,700 | — | — |
| 2025-06-05 | $1.86 | $1.86 | 44,200 | — | — |
| 2025-06-04 | $1.90 | $1.90 | 88,900 | — | — |
| 2025-06-03 | $1.94 | $1.94 | 96,300 | — | — |
| 2025-06-02 | $2.00 | $2.00 | 62,600 | — | — |
| 2025-05-30 | $1.98 | $1.98 | 69,000 | — | — |
| 2025-05-29 | $2.08 | $2.08 | 114,600 | — | — |
| 2025-05-28 | $2.09 | $2.09 | 684,700 | — | — |
| 2025-05-27 | $1.99 | $1.99 | 495,000 | — | — |
| 2025-05-23 | $2.00 | $2.00 | 193,800 | — | — |
| 2025-05-22 | $2.01 | $2.01 | 85,400 | — | — |
| 2025-05-21 | $1.98 | $1.98 | 274,900 | — | — |
| 2025-05-20 | $2.23 | $2.23 | 127,500 | — | — |
| 2025-05-19 | $2.19 | $2.19 | 115,500 | — | — |
| 2025-05-16 | $2.30 | $2.30 | 173,300 | — | — |
| 2025-05-15 | $2.10 | $2.10 | 125,800 | — | — |
| 2025-05-14 | $1.86 | $1.86 | 185,700 | — | — |
| 2025-05-13 | $2.02 | $2.02 | 69,400 | — | — |
| 2025-05-12 | $2.10 | $2.10 | 155,300 | — | — |
| 2025-05-09 | $2.13 | $2.13 | 117,300 | — | — |
| 2025-05-08 | $2.14 | $2.14 | 291,600 | — | — |
| 2025-05-07 | $2.19 | $2.19 | 440,100 | — | — |
| 2025-05-06 | $2.32 | $2.32 | 11,641,100 | — | — |
| 2025-05-05 | $1.92 | $1.92 | 680,100 | — | — |
| 2025-05-02 | $1.95 | $1.95 | 31,800 | — | — |
| 2025-05-01 | $1.88 | $1.88 | 56,700 | — | — |
| 2025-04-30 | $1.77 | $1.77 | 45,500 | — | — |
| 2025-04-29 | $1.75 | $1.75 | 42,800 | — | — |
| 2025-04-28 | $1.85 | $1.85 | 57,200 | — | — |
| 2025-04-25 | $2.05 | $2.05 | 17,000 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 14,700 | — | — |
| 2025-04-23 | $1.98 | $1.98 | 44,300 | — | — |
| 2025-04-22 | $1.95 | $1.95 | 28,400 | — | — |
| 2025-04-21 | $1.90 | $1.90 | 58,600 | — | — |
| 2025-04-17 | $1.98 | $1.98 | 63,300 | — | — |
| 2025-04-16 | $1.62 | $1.62 | 41,200 | — | — |
| 2025-04-15 | $1.85 | $1.85 | 174,300 | — | — |
| 2025-04-14 | $1.78 | $1.78 | 41,800 | — | — |
| 2025-04-11 | $2.00 | $2.00 | 38,700 | — | — |
| 2025-04-10 | $2.10 | $2.10 | 27,700 | — | — |
| 2025-04-09 | $2.14 | $2.14 | 46,000 | — | — |
| 2025-04-08 | $2.31 | $2.31 | 29,400 | — | — |
| 2025-04-07 | $2.60 | $2.60 | 35,900 | — | — |
| 2025-04-04 | $3.03 | $3.03 | 28,800 | — | — |
| 2025-04-03 | $3.09 | $3.09 | 27,200 | — | — |
| 2025-04-02 | $3.53 | $3.53 | 29,900 | — | — |
| 2025-04-01 | $3.86 | $3.86 | 13,500 | — | — |
| 2025-03-31 | $4.00 | $4.00 | 38,000 | — | — |
| 2025-03-28 | $4.29 | $4.29 | 19,900 | — | — |
| 2025-03-27 | $4.42 | $4.42 | 16,500 | — | — |
| 2025-03-26 | $4.92 | $4.92 | 40,900 | — | — |
| 2025-03-25 | $5.15 | $5.15 | 8,200 | — | — |
| 2025-03-24 | $5.29 | $5.29 | 19,000 | — | — |
| 2025-03-21 | $5.26 | $5.26 | 76,400 | — | — |
| 2025-03-20 | $5.00 | $5.00 | 14,100 | — | — |
| 2025-03-19 | $5.49 | $5.49 | 77,400 | — | — |
| 2025-03-18 | $5.51 | $5.51 | 9,200 | — | — |
| 2025-03-17 | $5.37 | $5.37 | 16,000 | — | — |
| 2025-03-14 | $5.55 | $5.55 | 10,200 | — | — |
| 2025-03-13 | $5.46 | $5.46 | 23,900 | — | — |
| 2025-03-12 | $5.28 | $5.28 | 22,300 | — | — |
| 2025-03-11 | $5.49 | $5.49 | 58,300 | — | — |
| 2025-03-10 | $4.19 | $4.19 | 20,900 | — | — |
| 2025-03-07 | $4.19 | $4.19 | 9,600 | — | — |
| 2025-03-06 | $4.58 | $4.58 | 14,000 | — | — |
| 2025-03-05 | $4.83 | $4.83 | 12,900 | — | — |
| 2025-03-04 | $4.49 | $4.49 | 15,300 | — | — |
| 2025-03-03 | $4.74 | $4.74 | 23,700 | — | — |
| 2025-02-28 | $4.91 | $4.91 | 54,500 | — | — |
| 2025-02-27 | $3.75 | $3.75 | 57,300 | — | — |
| 2025-02-26 | $5.11 | $5.11 | 39,900 | — | — |
| 2025-02-25 | $4.76 | $4.76 | 14,200 | — | — |
| 2025-02-24 | $4.84 | $4.84 | 10,200 | — | — |
| 2025-02-21 | $4.81 | $4.81 | 12,000 | — | — |
| 2025-02-20 | $4.83 | $4.83 | 8,500 | — | — |
| 2025-02-19 | $4.81 | $4.81 | 16,800 | — | — |
| 2025-02-18 | $4.75 | $4.75 | 25,300 | — | — |
| 2025-02-14 | $5.10 | $5.10 | 32,400 | — | — |
| 2025-02-13 | $4.52 | $4.52 | 16,700 | — | — |
| 2025-02-12 | $4.47 | $4.47 | 23,700 | — | — |
| 2025-02-11 | $4.56 | $4.56 | 12,500 | — | — |
| 2025-02-10 | $4.51 | $4.51 | 23,000 | — | — |
| 2025-02-07 | $4.37 | $4.37 | 25,900 | — | — |
| 2025-02-06 | $4.82 | $4.82 | 43,200 | — | — |
| 2025-02-05 | $5.18 | $5.18 | 35,600 | — | — |
| 2025-02-04 | $5.03 | $5.03 | 31,700 | — | — |
| 2025-02-03 | $4.44 | $4.44 | 66,600 | — | — |
| 2025-01-31 | $4.81 | $4.81 | 121,700 | — | — |
| 2025-01-30 | $5.90 | $5.90 | 91,700 | — | — |
| 2025-01-29 | $4.97 | $4.97 | 37,700 | — | — |
| 2025-01-28 | $4.98 | $4.98 | 25,100 | — | — |
| 2025-01-27 | $5.06 | $5.06 | 66,700 | — | — |
| 2025-01-24 | $5.11 | $5.11 | 23,000 | — | — |
| 2025-01-23 | $5.44 | $5.44 | 55,700 | — | — |
| 2025-01-22 | $5.80 | $5.80 | 139,900 | — | — |
| 2025-01-21 | $6.54 | $6.54 | 327,100 | — | — |
| 2025-01-17 | $4.62 | $4.62 | 22,300 | — | — |
| 2025-01-16 | $4.45 | $4.45 | 57,700 | — | — |
| 2025-01-15 | $4.41 | $4.41 | 58,500 | — | — |
| 2025-01-14 | $3.74 | $3.74 | 50,900 | — | — |
| 2025-01-13 | $3.95 | $3.95 | 113,900 | — | — |
| 2025-01-10 | $4.06 | $4.06 | 192,700 | — | — |
| 2025-01-08 | $4.45 | $4.45 | 38,200 | — | — |
| 2025-01-07 | $4.58 | $4.58 | 71,900 | — | — |
| 2025-01-06 | $4.50 | $4.50 | 63,900 | — | — |
| 2025-01-03 | $4.95 | $4.95 | 64,500 | — | — |
| 2025-01-02 | $4.93 | $4.93 | 65,300 | — | — |