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
- 2021-09-10 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 | $2.52 | $2.52 | 52,900 | — | — |
| 2025-12-30 | $2.58 | $2.58 | 103,100 | — | — |
| 2025-12-29 | $2.75 | $2.75 | 187,700 | — | — |
| 2025-12-26 | $3.48 | $3.48 | 355,300 | — | — |
| 2025-12-24 | $3.06 | $3.06 | 288,000 | — | — |
| 2025-12-23 | $2.56 | $2.56 | 182,500 | — | — |
| 2025-12-22 | $2.60 | $2.60 | 367,400 | — | — |
| 2025-12-19 | $2.24 | $2.24 | 884,900 | — | — |
| 2025-12-18 | $2.13 | $2.13 | 242,500 | — | — |
| 2025-12-17 | $2.19 | $2.19 | 851,300 | — | — |
| 2025-12-16 | $2.98 | $2.98 | 395,000 | — | — |
| 2025-12-15 | $3.51 | $3.51 | 125,300 | — | — |
| 2025-12-12 | $4.14 | $4.14 | 55,300 | — | — |
| 2025-12-11 | $4.65 | $4.65 | 102,000 | — | — |
| 2025-12-10 | $4.80 | $4.80 | 192,900 | — | — |
| 2025-12-09 | $4.31 | $4.31 | 113,600 | — | — |
| 2025-12-08 | $4.27 | $4.27 | 345,300 | — | — |
| 2025-12-05 | $5.76 | $5.76 | 107,300 | — | — |
| 2025-12-04 | $5.70 | $5.70 | 196,000 | — | — |
| 2025-12-03 | $5.41 | $5.41 | 577,300 | — | — |
| 2025-12-02 | $6.40 | $6.40 | 1,386,700 | — | — |
| 2025-12-01 | $7.88 | $7.88 | 27,356,700 | — | — |
| 2025-11-28 | $3.24 | $3.24 | 9,800 | — | — |
| 2025-11-26 | $3.15 | $3.15 | 72,000 | — | — |
| 2025-11-25 | $3.00 | $3.00 | 13,300 | — | — |
| 2025-11-24 | $3.01 | $3.01 | 16,200 | — | — |
| 2025-11-21 | $3.09 | $3.09 | 18,800 | — | — |
| 2025-11-20 | $3.02 | $3.02 | 28,700 | — | — |
| 2025-11-19 | $3.13 | $3.13 | 13,400 | — | — |
| 2025-11-18 | $3.20 | $3.20 | 18,000 | — | — |
| 2025-11-17 | $3.24 | $3.24 | 53,100 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 37,100 | — | — |
| 2025-11-13 | $3.41 | $3.41 | 28,500 | — | — |
| 2025-11-12 | $3.64 | $3.64 | 27,600 | — | — |
| 2025-11-11 | $3.65 | $3.65 | 8,600 | — | — |
| 2025-11-10 | $3.59 | $3.59 | 11,000 | — | — |
| 2025-11-07 | $3.55 | $3.55 | 48,900 | — | — |
| 2025-11-06 | $3.55 | $3.55 | 20,900 | — | — |
| 2025-11-05 | $3.53 | $3.53 | 12,000 | — | — |
| 2025-11-04 | $3.45 | $3.45 | 39,900 | — | — |
| 2025-11-03 | $3.60 | $3.60 | 57,600 | — | — |
| 2025-10-31 | $3.62 | $3.62 | 31,700 | — | — |
| 2025-10-30 | $3.54 | $3.54 | 64,800 | — | — |
| 2025-10-29 | $3.85 | $3.85 | 43,800 | — | — |
| 2025-10-28 | $4.05 | $4.05 | 40,000 | — | — |
| 2025-10-27 | $4.22 | $4.22 | 23,100 | — | — |
| 2025-10-24 | $4.22 | $4.22 | 63,200 | — | — |
| 2025-10-23 | $4.17 | $4.17 | 41,000 | — | — |
| 2025-10-22 | $4.42 | $4.42 | 37,900 | — | — |
| 2025-10-21 | $4.50 | $4.50 | 9,200 | — | — |
| 2025-10-20 | $4.44 | $4.44 | 27,200 | — | — |
| 2025-10-17 | $4.30 | $4.30 | 20,300 | — | — |
| 2025-10-16 | $4.40 | $4.40 | 45,900 | — | — |
| 2025-10-15 | $4.62 | $4.62 | 33,500 | — | — |
| 2025-10-14 | $4.47 | $4.47 | 35,600 | — | — |
| 2025-10-13 | $4.47 | $4.47 | 31,300 | — | — |
| 2025-10-10 | $4.75 | $4.75 | 30,600 | — | — |
| 2025-10-09 | $5.11 | $5.11 | 43,300 | — | — |
| 2025-10-08 | $4.84 | $4.84 | 101,400 | — | — |
| 2025-10-07 | $5.14 | $5.14 | 27,200 | — | — |
| 2025-10-06 | $5.08 | $5.08 | 44,800 | — | — |
| 2025-10-03 | $4.65 | $4.65 | 29,100 | — | — |
| 2025-10-02 | $4.87 | $4.87 | 7,200 | — | — |
| 2025-10-01 | $4.90 | $4.90 | 13,000 | — | — |
| 2025-09-30 | $4.63 | $4.63 | 22,900 | — | — |
| 2025-09-29 | $4.53 | $4.53 | 16,200 | — | — |
| 2025-09-26 | $4.51 | $4.51 | 18,400 | — | — |
| 2025-09-25 | $4.53 | $4.53 | 37,000 | — | — |
| 2025-09-24 | $4.56 | $4.56 | 22,700 | — | — |
| 2025-09-23 | $4.53 | $4.53 | 16,100 | — | — |
| 2025-09-22 | $4.69 | $4.69 | 12,900 | — | — |
| 2025-09-19 | $4.72 | $4.72 | 11,600 | — | — |
| 2025-09-18 | $4.66 | $4.66 | 29,600 | — | — |
| 2025-09-17 | $4.89 | $4.89 | 69,700 | — | — |
| 2025-09-16 | $4.75 | $4.75 | 25,100 | — | — |
| 2025-09-15 | $4.82 | $4.82 | 28,000 | — | — |
| 2025-09-12 | $4.93 | $4.93 | 17,700 | — | — |
| 2025-09-11 | $4.62 | $4.62 | 92,600 | — | — |
| 2025-09-10 | $4.89 | $4.89 | 20,700 | — | — |
| 2025-09-09 | $4.96 | $4.96 | 7,200 | — | — |
| 2025-09-08 | $4.90 | $4.90 | 7,200 | — | — |
| 2025-09-05 | $4.88 | $4.88 | 21,400 | — | — |
| 2025-09-04 | $4.93 | $4.93 | 13,900 | — | — |
| 2025-09-03 | $4.92 | $4.92 | 57,900 | — | — |
| 2025-09-02 | $5.09 | $5.09 | 29,700 | — | — |
| 2025-08-29 | $5.06 | $5.06 | 21,700 | — | — |
| 2025-08-28 | $5.15 | $5.15 | 38,600 | — | — |
| 2025-08-27 | $5.16 | $5.16 | 51,400 | — | — |
| 2025-08-26 | $4.90 | $4.90 | 14,300 | — | — |
| 2025-08-25 | $4.81 | $4.81 | 15,100 | — | — |
| 2025-08-22 | $4.84 | $4.84 | 35,400 | — | — |
| 2025-08-21 | $4.57 | $4.57 | 24,800 | — | — |
| 2025-08-20 | $4.58 | $4.58 | 27,800 | — | — |
| 2025-08-19 | $4.59 | $4.59 | 38,200 | — | — |
| 2025-08-18 | $4.84 | $4.84 | 20,300 | — | — |
| 2025-08-15 | $4.77 | $4.77 | 26,900 | — | — |
| 2025-08-14 | $4.84 | $4.84 | 78,900 | — | — |
| 2025-08-13 | $4.72 | $4.72 | 32,400 | — | — |
| 2025-08-12 | $4.59 | $4.59 | 137,800 | — | — |
| 2025-08-11 | $4.47 | $4.47 | 44,300 | — | — |
| 2025-08-08 | $4.35 | $4.35 | 99,200 | — | — |
| 2025-08-07 | $4.58 | $4.58 | 96,600 | — | — |
| 2025-08-06 | $5.03 | $5.03 | 136,700 | — | — |
| 2025-08-05 | $5.02 | $5.02 | 97,900 | — | — |
| 2025-08-04 | $5.07 | $5.07 | 38,500 | — | — |
| 2025-08-01 | $4.72 | $4.72 | 82,700 | — | — |
| 2025-07-31 | $5.05 | $5.05 | 83,300 | — | — |
| 2025-07-30 | $5.06 | $5.06 | 30,500 | — | — |
| 2025-07-29 | $5.25 | $5.25 | 35,600 | — | — |
| 2025-07-28 | $5.48 | $5.48 | 34,500 | — | — |
| 2025-07-25 | $5.29 | $5.29 | 64,700 | — | — |
| 2025-07-24 | $5.53 | $5.53 | 35,000 | — | — |
| 2025-07-23 | $5.53 | $5.53 | 53,800 | — | — |
| 2025-07-22 | $5.74 | $5.74 | 41,600 | — | — |
| 2025-07-21 | $5.76 | $5.76 | 51,000 | — | — |
| 2025-07-18 | $5.88 | $5.88 | 37,400 | — | — |
| 2025-07-17 | $5.92 | $5.92 | 27,500 | — | — |
| 2025-07-16 | $5.71 | $5.71 | 20,800 | — | — |
| 2025-07-15 | $5.64 | $5.64 | 27,400 | — | — |
| 2025-07-14 | $5.80 | $5.80 | 40,200 | — | — |
| 2025-07-11 | $5.94 | $5.94 | 49,600 | — | — |
| 2025-07-10 | $5.82 | $5.82 | 57,600 | — | — |
| 2025-07-09 | $5.50 | $5.50 | 30,700 | — | — |
| 2025-07-08 | $5.57 | $5.57 | 46,000 | — | — |
| 2025-07-07 | $5.64 | $5.64 | 65,500 | — | — |
| 2025-07-03 | $6.27 | $6.27 | 46,700 | — | — |
| 2025-07-02 | $6.00 | $6.00 | 127,400 | — | — |
| 2025-07-01 | $5.56 | $5.56 | 41,700 | — | — |
| 2025-06-30 | $5.47 | $5.47 | 134,300 | — | — |
| 2025-06-27 | $5.03 | $5.03 | 23,300 | — | — |
| 2025-06-26 | $5.03 | $5.03 | 58,700 | — | — |
| 2025-06-25 | $4.97 | $4.97 | 45,100 | — | — |
| 2025-06-24 | $5.14 | $5.14 | 95,500 | — | — |
| 2025-06-23 | $5.12 | $5.12 | 69,400 | — | — |
| 2025-06-20 | $5.20 | $5.20 | 149,400 | — | — |
| 2025-06-18 | $5.18 | $5.18 | 43,000 | — | — |
| 2025-06-17 | $5.02 | $5.02 | 67,200 | — | — |
| 2025-06-16 | $5.42 | $5.42 | 50,800 | — | — |
| 2025-06-13 | $5.00 | $5.00 | 82,800 | — | — |
| 2025-06-12 | $5.31 | $5.31 | 23,500 | — | — |
| 2025-06-11 | $5.41 | $5.41 | 34,400 | — | — |
| 2025-06-10 | $5.34 | $5.34 | 32,300 | — | — |
| 2025-06-09 | $5.23 | $5.23 | 74,100 | — | — |
| 2025-06-06 | $5.65 | $5.65 | 80,900 | — | — |
| 2025-06-05 | $4.99 | $4.99 | 42,300 | — | — |
| 2025-06-04 | $4.98 | $4.98 | 51,700 | — | — |
| 2025-06-03 | $4.91 | $4.91 | 64,900 | — | — |
| 2025-06-02 | $4.93 | $4.93 | 115,300 | — | — |
| 2025-05-30 | $5.00 | $5.00 | 200,300 | — | — |
| 2025-05-29 | $5.06 | $5.06 | 160,000 | — | — |
| 2025-05-28 | $5.59 | $5.59 | 107,400 | — | — |
| 2025-05-27 | $6.20 | $6.20 | 112,900 | — | — |
| 2025-05-23 | $6.51 | $6.51 | 199,400 | — | — |
| 2025-05-22 | $7.40 | $7.40 | 414,600 | — | — |
| 2025-05-21 | $6.01 | $6.01 | 58,000 | — | — |
| 2025-05-20 | $6.12 | $6.12 | 58,000 | — | — |
| 2025-05-19 | $6.23 | $6.23 | 58,700 | — | — |
| 2025-05-16 | $6.61 | $6.61 | 56,500 | — | — |
| 2025-05-15 | $6.12 | $6.12 | 61,900 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 138,100 | — | — |
| 2025-05-13 | $7.67 | $7.67 | 73,200 | — | — |
| 2025-05-12 | $8.52 | $8.52 | 75,800 | — | — |
| 2025-05-09 | $8.88 | $8.88 | 268,600 | — | — |
| 2025-05-08 | $7.80 | $7.80 | 20,700 | — | — |
| 2025-05-07 | $7.75 | $7.75 | 18,800 | — | — |
| 2025-05-06 | $7.78 | $7.78 | 24,800 | — | — |
| 2025-05-05 | $7.59 | $7.59 | 7,800 | — | — |
| 2025-05-02 | $7.75 | $7.75 | 32,000 | — | — |
| 2025-05-01 | $7.48 | $7.48 | 48,700 | — | — |
| 2025-04-30 | $7.01 | $7.01 | 55,600 | — | — |
| 2025-04-29 | $7.40 | $7.40 | 23,400 | — | — |
| 2025-04-28 | $7.44 | $7.44 | 40,200 | — | — |
| 2025-04-25 | $7.90 | $7.90 | 74,600 | — | — |
| 2025-04-24 | $7.35 | $7.35 | 49,600 | — | — |
| 2025-04-23 | $7.56 | $7.56 | 213,300 | — | — |
| 2025-04-22 | $7.37 | $7.37 | 95,300 | — | — |
| 2025-04-21 | $6.05 | $6.05 | 12,200 | — | — |
| 2025-04-17 | $5.84 | $5.84 | 24,100 | — | — |
| 2025-04-16 | $6.10 | $6.10 | 55,500 | — | — |
| 2025-04-15 | $5.19 | $5.19 | 61,000 | — | — |
| 2025-04-14 | $5.50 | $5.50 | 61,500 | — | — |
| 2025-04-11 | $4.97 | $4.97 | 51,200 | — | — |
| 2025-04-10 | $4.88 | $4.88 | 11,300 | — | — |
| 2025-04-09 | $5.28 | $5.28 | 35,400 | — | — |
| 2025-04-08 | $4.37 | $4.37 | 28,000 | — | — |
| 2025-04-07 | $4.60 | $4.60 | 47,500 | — | — |
| 2025-04-04 | $4.47 | $4.47 | 67,600 | — | — |
| 2025-04-03 | $4.90 | $4.90 | 55,900 | — | — |
| 2025-04-02 | $5.55 | $5.55 | 19,400 | — | — |
| 2025-04-01 | $5.43 | $5.43 | 28,400 | — | — |
| 2025-03-31 | $5.08 | $5.08 | 32,000 | — | — |
| 2025-03-28 | $5.16 | $5.16 | 40,800 | — | — |
| 2025-03-27 | $5.43 | $5.43 | 34,300 | — | — |
| 2025-03-26 | $5.67 | $5.67 | 32,500 | — | — |
| 2025-03-25 | $5.80 | $5.80 | 22,900 | — | — |
| 2025-03-24 | $6.18 | $6.18 | 38,700 | — | — |
| 2025-03-21 | $6.04 | $6.04 | 20,800 | — | — |
| 2025-03-20 | $5.75 | $5.75 | 16,500 | — | — |
| 2025-03-19 | $5.88 | $5.88 | 41,100 | — | — |
| 2025-03-18 | $6.10 | $6.10 | 35,900 | — | — |
| 2025-03-17 | $6.58 | $6.58 | 26,700 | — | — |
| 2025-03-14 | $6.53 | $6.53 | 14,600 | — | — |
| 2025-03-13 | $6.15 | $6.15 | 22,000 | — | — |
| 2025-03-12 | $6.44 | $6.44 | 28,500 | — | — |
| 2025-03-11 | $6.15 | $6.15 | 57,700 | — | — |
| 2025-03-10 | $6.00 | $6.00 | 41,800 | — | — |
| 2025-03-07 | $6.77 | $6.77 | 36,500 | — | — |
| 2025-03-06 | $5.95 | $5.95 | 34,800 | — | — |
| 2025-03-05 | $6.20 | $6.20 | 45,800 | — | — |
| 2025-03-04 | $6.27 | $6.27 | 55,800 | — | — |
| 2025-03-03 | $6.73 | $6.73 | 42,700 | — | — |
| 2025-02-28 | $6.71 | $6.71 | 8,800 | — | — |
| 2025-02-27 | $6.94 | $6.94 | 33,500 | — | — |
| 2025-02-26 | $7.11 | $7.11 | 53,600 | — | — |
| 2025-02-25 | $6.10 | $6.10 | 33,300 | — | — |
| 2025-02-24 | $6.02 | $6.02 | 48,500 | — | — |
| 2025-02-21 | $6.32 | $6.32 | 55,100 | — | — |
| 2025-02-20 | $6.82 | $6.82 | 28,200 | — | — |
| 2025-02-19 | $7.03 | $7.03 | 34,300 | — | — |
| 2025-02-18 | $7.27 | $7.27 | 52,900 | — | — |
| 2025-02-14 | $7.18 | $7.18 | 36,000 | — | — |
| 2025-02-13 | $7.50 | $7.50 | 33,500 | — | — |
| 2025-02-12 | $7.03 | $7.03 | 111,600 | — | — |
| 2025-02-11 | $7.56 | $7.56 | 33,100 | — | — |
| 2025-02-10 | $7.51 | $7.51 | 31,900 | — | — |
| 2025-02-07 | $7.50 | $7.50 | 110,800 | — | — |
| 2025-02-06 | $7.90 | $7.90 | 41,500 | — | — |
| 2025-02-05 | $7.86 | $7.86 | 56,800 | — | — |
| 2025-02-04 | $8.42 | $8.42 | 64,700 | — | — |
| 2025-02-03 | $8.16 | $8.16 | 42,500 | — | — |
| 2025-01-31 | $8.56 | $8.56 | 30,600 | — | — |
| 2025-01-30 | $8.90 | $8.90 | 55,200 | — | — |
| 2025-01-29 | $8.51 | $8.51 | 33,700 | — | — |
| 2025-01-28 | $8.87 | $8.87 | 33,000 | — | — |
| 2025-01-27 | $9.02 | $9.02 | 99,300 | — | — |
| 2025-01-24 | $9.55 | $9.55 | 62,900 | — | — |
| 2025-01-23 | $9.56 | $9.56 | 88,700 | — | — |
| 2025-01-22 | $9.57 | $9.57 | 105,400 | — | — |
| 2025-01-21 | $9.15 | $9.15 | 186,000 | — | — |
| 2025-01-17 | $9.82 | $9.82 | 153,800 | — | — |
| 2025-01-16 | $8.94 | $8.94 | 126,700 | — | — |
| 2025-01-15 | $8.96 | $8.96 | 102,100 | — | — |
| 2025-01-14 | $7.72 | $7.72 | 74,100 | — | — |
| 2025-01-13 | $7.20 | $7.20 | 186,000 | — | — |
| 2025-01-10 | $8.73 | $8.73 | 118,800 | — | — |
| 2025-01-08 | $8.90 | $8.90 | 100,100 | — | — |
| 2025-01-07 | $8.89 | $8.89 | 99,700 | — | — |
| 2025-01-06 | $8.91 | $8.91 | 114,000 | — | — |
| 2025-01-03 | $8.64 | $8.64 | 52,400 | — | — |
| 2025-01-02 | $8.50 | $8.50 | 85,200 | — | — |