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
- 2023-11-17 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 | $2.05 | $2.05 | 104,800 | — | — |
| 2025-12-30 | $2.08 | $2.08 | 76,100 | — | — |
| 2025-12-29 | $2.15 | $2.15 | 42,100 | — | — |
| 2025-12-26 | $2.15 | $2.15 | 45,800 | — | — |
| 2025-12-24 | $2.20 | $2.20 | 24,000 | — | — |
| 2025-12-23 | $2.05 | $2.05 | 30,800 | — | — |
| 2025-12-22 | $2.30 | $2.30 | 46,900 | — | — |
| 2025-12-19 | $2.23 | $2.23 | 35,100 | — | — |
| 2025-12-18 | $2.15 | $2.15 | 105,700 | — | — |
| 2025-12-17 | $2.10 | $2.10 | 52,300 | — | — |
| 2025-12-16 | $2.27 | $2.27 | 32,800 | — | — |
| 2025-12-15 | $2.29 | $2.29 | 40,000 | — | — |
| 2025-12-12 | $2.46 | $2.46 | 43,400 | — | — |
| 2025-12-11 | $2.99 | $2.99 | 39,600 | — | — |
| 2025-12-10 | $2.98 | $2.98 | 43,800 | — | — |
| 2025-12-09 | $3.13 | $3.13 | 30,800 | — | — |
| 2025-12-08 | $3.09 | $3.09 | 27,100 | — | — |
| 2025-12-05 | $3.29 | $3.29 | 28,500 | — | — |
| 2025-12-04 | $3.10 | $3.10 | 32,300 | — | — |
| 2025-12-03 | $3.34 | $3.34 | 42,500 | — | — |
| 2025-12-02 | $3.08 | $3.08 | 86,600 | — | — |
| 2025-12-01 | $3.07 | $3.07 | 73,100 | — | — |
| 2025-11-28 | $3.26 | $3.26 | 174,800 | — | — |
| 2025-11-26 | $3.65 | $3.65 | 219,800 | — | — |
| 2025-11-25 | $2.99 | $2.99 | 114,300 | — | — |
| 2025-11-24 | $3.02 | $3.02 | 136,500 | — | — |
| 2025-11-21 | $3.23 | $3.23 | 131,800 | — | — |
| 2025-11-20 | $4.48 | $4.48 | 211,600 | — | — |
| 2025-11-19 | $4.40 | $4.40 | 82,300 | — | — |
| 2025-11-18 | $4.45 | $4.45 | 66,100 | — | — |
| 2025-11-17 | $4.45 | $4.45 | 60,800 | — | — |
| 2025-11-14 | $4.95 | $4.95 | 102,200 | — | — |
| 2025-11-13 | $4.80 | $4.80 | 68,500 | — | — |
| 2025-11-12 | $5.76 | $5.76 | 69,200 | — | — |
| 2025-11-11 | $5.49 | $5.49 | 65,600 | — | — |
| 2025-11-10 | $5.90 | $5.90 | 64,900 | — | — |
| 2025-11-07 | $6.80 | $6.80 | 90,800 | — | — |
| 2025-11-06 | $6.98 | $6.98 | 52,600 | — | — |
| 2025-11-05 | $7.00 | $7.00 | 56,600 | — | — |
| 2025-11-04 | $6.53 | $6.53 | 90,600 | — | — |
| 2025-11-03 | $8.00 | $8.00 | 128,400 | — | — |
| 2025-10-31 | $7.65 | $7.65 | 31,400 | — | — |
| 2025-10-30 | $7.59 | $7.59 | 43,000 | — | — |
| 2025-10-29 | $7.79 | $7.79 | 38,000 | — | — |
| 2025-10-28 | $7.60 | $7.60 | 40,600 | — | — |
| 2025-10-27 | $7.64 | $7.64 | 100,700 | — | — |
| 2025-10-24 | $7.20 | $7.20 | 24,300 | — | — |
| 2025-10-23 | $7.16 | $7.16 | 25,600 | — | — |
| 2025-10-22 | $7.21 | $7.21 | 27,200 | — | — |
| 2025-10-21 | $7.68 | $7.68 | 35,400 | — | — |
| 2025-10-20 | $8.15 | $8.15 | 69,700 | — | — |
| 2025-10-17 | $8.00 | $8.00 | 54,100 | — | — |
| 2025-10-16 | $8.66 | $8.66 | 118,600 | — | — |
| 2025-10-15 | $8.60 | $8.60 | 112,500 | — | — |
| 2025-10-14 | $9.66 | $9.66 | 202,600 | — | — |
| 2025-10-13 | $8.60 | $8.60 | 79,600 | — | — |
| 2025-10-10 | $9.01 | $9.01 | 76,200 | — | — |
| 2025-10-09 | $9.16 | $9.16 | 174,200 | — | — |
| 2025-10-08 | $8.92 | $8.92 | 205,200 | — | — |
| 2025-10-07 | $8.60 | $8.60 | 124,500 | — | — |
| 2025-10-06 | $9.13 | $9.13 | 269,900 | — | — |
| 2025-10-03 | $7.47 | $7.47 | 130,000 | — | — |
| 2025-10-02 | $7.89 | $7.89 | 160,000 | — | — |
| 2025-10-01 | $8.35 | $8.35 | 118,500 | — | — |
| 2025-09-30 | $8.50 | $8.50 | 105,200 | — | — |
| 2025-09-29 | $8.97 | $8.97 | 167,700 | — | — |
| 2025-09-26 | $9.13 | $9.13 | 62,400 | — | — |
| 2025-09-25 | $9.41 | $9.41 | 109,100 | — | — |
| 2025-09-24 | $9.75 | $9.75 | 112,200 | — | — |
| 2025-09-23 | $10.66 | $10.66 | 112,200 | — | — |
| 2025-09-22 | $10.89 | $10.89 | 73,600 | — | — |
| 2025-09-19 | $10.65 | $10.65 | 109,300 | — | — |
| 2025-09-18 | $11.05 | $11.05 | 167,600 | — | — |
| 2025-09-17 | $10.98 | $10.98 | 50,900 | — | — |
| 2025-09-16 | $10.99 | $10.99 | 46,400 | — | — |
| 2025-09-15 | $10.73 | $10.73 | 90,500 | — | — |
| 2025-09-12 | $11.00 | $11.00 | 100,000 | — | — |
| 2025-09-11 | $10.70 | $10.70 | 92,100 | — | — |
| 2025-09-10 | $10.66 | $10.66 | 258,600 | — | — |
| 2025-09-09 | $11.25 | $11.25 | 79,200 | — | — |
| 2025-09-08 | $11.38 | $11.38 | 47,400 | — | — |
| 2025-09-05 | $10.94 | $10.94 | 295,700 | — | — |
| 2025-09-04 | $11.04 | $11.04 | 108,600 | — | — |
| 2025-09-03 | $13.52 | $13.52 | 66,200 | — | — |
| 2025-09-02 | $13.55 | $13.55 | 69,000 | — | — |
| 2025-08-29 | $13.92 | $13.92 | 270,300 | — | — |
| 2025-08-28 | $13.61 | $13.61 | 139,400 | — | — |
| 2025-08-27 | $12.56 | $12.56 | 125,300 | — | — |
| 2025-08-26 | $13.53 | $13.53 | 73,100 | — | — |
| 2025-08-25 | $13.85 | $13.85 | 184,500 | — | — |
| 2025-08-22 | $12.75 | $12.75 | 257,500 | — | — |
| 2025-08-21 | $13.45 | $13.45 | 230,800 | — | — |
| 2025-08-20 | $10.44 | $10.44 | 81,100 | — | — |
| 2025-08-19 | $11.18 | $11.18 | 120,300 | — | — |
| 2025-08-18 | $11.00 | $11.00 | 224,700 | — | — |
| 2025-08-15 | $10.25 | $10.25 | 50,100 | — | — |
| 2025-08-14 | $10.10 | $10.10 | 102,700 | — | — |
| 2025-08-13 | $10.35 | $10.35 | 38,700 | — | — |
| 2025-08-12 | $10.35 | $10.35 | 105,500 | — | — |
| 2025-08-11 | $11.50 | $11.50 | 16,800 | — | — |
| 2025-08-08 | $12.07 | $12.07 | 43,900 | — | — |
| 2025-08-07 | $12.35 | $12.35 | 57,500 | — | — |
| 2025-08-06 | $11.10 | $11.10 | 57,600 | — | — |
| 2025-08-05 | $12.00 | $12.00 | 31,100 | — | — |
| 2025-08-04 | $12.69 | $12.69 | 48,700 | — | — |
| 2025-08-01 | $11.94 | $11.94 | 86,600 | — | — |
| 2025-07-31 | $12.55 | $12.55 | 55,600 | — | — |
| 2025-07-30 | $14.07 | $14.07 | 61,400 | — | — |
| 2025-07-29 | $14.51 | $14.51 | 54,100 | — | — |
| 2025-07-28 | $15.93 | $15.93 | 120,400 | — | — |
| 2025-07-25 | $17.78 | $17.78 | 38,900 | — | — |
| 2025-07-24 | $18.01 | $18.01 | 52,500 | — | — |
| 2025-07-23 | $17.69 | $17.69 | 119,500 | — | — |
| 2025-07-22 | $18.76 | $18.76 | 218,100 | — | — |
| 2025-07-21 | $15.52 | $15.52 | 86,900 | — | — |
| 2025-07-18 | $16.91 | $16.91 | 96,700 | — | — |
| 2025-07-17 | $15.22 | $15.22 | 115,200 | — | — |
| 2025-07-16 | $18.00 | $18.00 | 72,000 | — | — |
| 2025-07-15 | $17.30 | $17.30 | 226,200 | — | — |
| 2025-07-14 | $19.92 | $19.92 | 426,500 | — | — |
| 2025-07-11 | $13.00 | $13.00 | 167,600 | — | — |
| 2025-07-10 | $10.76 | $10.76 | 175,800 | — | — |
| 2025-07-09 | $11.01 | $11.01 | 82,600 | — | — |
| 2025-07-08 | $12.00 | $12.00 | 72,300 | — | — |
| 2025-07-07 | $12.33 | $12.33 | 187,600 | — | — |
| 2025-07-03 | $12.00 | $12.00 | 64,600 | — | — |
| 2025-07-02 | $11.90 | $11.90 | 161,500 | — | — |
| 2025-07-01 | $11.10 | $11.10 | 252,300 | — | — |
| 2025-06-30 | $10.90 | $10.90 | 129,500 | — | — |
| 2025-06-27 | $9.31 | $9.31 | 56,700 | — | — |
| 2025-06-26 | $10.06 | $10.06 | 54,800 | — | — |
| 2025-06-25 | $10.70 | $10.70 | 69,800 | — | — |
| 2025-06-24 | $10.59 | $10.59 | 107,800 | — | — |
| 2025-06-23 | $10.60 | $10.60 | 279,900 | — | — |
| 2025-06-20 | $10.51 | $10.51 | 213,500 | — | — |
| 2025-06-18 | $9.95 | $9.95 | 113,800 | — | — |
| 2025-06-17 | $9.95 | $9.95 | 279,400 | — | — |
| 2025-06-16 | $11.40 | $11.40 | 168,300 | — | — |
| 2025-06-13 | $11.01 | $11.01 | 143,300 | — | — |
| 2025-06-12 | $9.01 | $9.01 | 154,500 | — | — |
| 2025-06-11 | $10.20 | $10.20 | 59,100 | — | — |
| 2025-06-10 | $11.22 | $11.22 | 64,900 | — | — |
| 2025-06-09 | $12.25 | $12.25 | 138,500 | — | — |
| 2025-06-06 | $10.00 | $10.00 | 151,300 | — | — |
| 2025-06-05 | $10.23 | $10.23 | 133,000 | — | — |
| 2025-06-04 | $12.18 | $12.18 | 152,200 | — | — |
| 2025-06-03 | $10.00 | $10.00 | 354,100 | — | — |
| 2025-06-02 | $10.67 | $10.67 | 279,100 | — | — |
| 2025-05-30 | $7.80 | $7.80 | 215,100 | — | — |
| 2025-05-29 | $6.72 | $6.72 | 492,400 | — | — |
| 2025-05-28 | $5.18 | $5.18 | 116,700 | — | — |
| 2025-05-27 | $4.16 | $4.16 | 100,200 | — | — |
| 2025-05-23 | $3.81 | $3.81 | 132,000 | — | — |
| 2025-05-22 | $4.33 | $4.33 | 65,900 | — | — |
| 2025-05-21 | $3.92 | $3.92 | 41,300 | — | — |
| 2025-05-20 | $3.94 | $3.94 | 52,300 | — | — |
| 2025-05-19 | $4.04 | $4.04 | 47,200 | — | — |
| 2025-05-16 | $4.30 | $4.30 | 248,200 | — | — |
| 2025-05-15 | $3.77 | $3.77 | 371,000 | — | — |
| 2025-05-14 | $3.41 | $3.41 | 80,300 | — | — |
| 2025-05-13 | $3.73 | $3.73 | 85,500 | — | — |
| 2025-05-12 | $3.50 | $3.50 | 869,600 | — | — |
| 2025-05-09 | $2.46 | $2.46 | 266,300 | — | — |
| 2025-05-08 | $2.19 | $2.19 | 51,800 | — | — |
| 2025-05-07 | $2.06 | $2.06 | 46,900 | — | — |
| 2025-05-06 | $2.45 | $2.45 | 21,200 | — | — |
| 2025-05-05 | $2.40 | $2.40 | 9,400 | — | — |
| 2025-05-02 | $2.40 | $2.40 | 37,900 | — | — |
| 2025-05-01 | $2.43 | $2.43 | 9,700 | — | — |
| 2025-04-30 | $2.40 | $2.40 | 37,200 | — | — |
| 2025-04-29 | $2.40 | $2.40 | 55,300 | — | — |
| 2025-04-28 | $2.54 | $2.54 | 73,100 | — | — |
| 2025-04-25 | $2.78 | $2.78 | 36,700 | — | — |
| 2025-04-24 | $2.56 | $2.56 | 66,100 | — | — |
| 2025-04-23 | $2.20 | $2.20 | 53,500 | — | — |
| 2025-04-22 | $2.06 | $2.06 | 71,000 | — | — |
| 2025-04-21 | $1.85 | $1.85 | 166,600 | — | — |
| 2025-04-17 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-16 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-15 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-14 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-11 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-10 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-09 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-08 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-07 | $2.13 | $2.13 | 0 | — | — |
| 2025-04-04 | $2.13 | $2.13 | 29,944 | — | — |
| 2025-04-03 | $3.63 | $3.63 | 16,988 | — | — |
| 2025-04-02 | $3.70 | $3.70 | 13,024 | — | — |
| 2025-04-01 | $3.50 | $3.50 | 16,968 | — | — |
| 2025-03-31 | $3.58 | $3.58 | 14,720 | — | — |
| 2025-03-28 | $3.40 | $3.40 | 39,524 | — | — |
| 2025-03-27 | $3.40 | $3.40 | 26,576 | — | — |
| 2025-03-26 | $3.70 | $3.70 | 28,328 | — | — |
| 2025-03-25 | $3.90 | $3.90 | 24,756 | — | — |
| 2025-03-24 | $4.38 | $4.38 | 15,372 | — | — |
| 2025-03-21 | $4.38 | $4.38 | 31,224 | — | — |
| 2025-03-20 | $5.43 | $5.43 | 37,620 | — | — |
| 2025-03-19 | $4.65 | $4.65 | 36,328 | — | — |
| 2025-03-18 | $4.78 | $4.78 | 34,436 | — | — |
| 2025-03-17 | $4.88 | $4.88 | 18,424 | — | — |
| 2025-03-14 | $5.33 | $5.33 | 34,412 | — | — |
| 2025-03-13 | $5.43 | $5.43 | 10,144 | — | — |
| 2025-03-12 | $5.53 | $5.53 | 3,088 | — | — |
| 2025-03-11 | $5.60 | $5.60 | 8,188 | — | — |
| 2025-03-10 | $5.73 | $5.73 | 14,320 | — | — |
| 2025-03-07 | $5.80 | $5.80 | 13,944 | — | — |
| 2025-03-06 | $6.40 | $6.40 | 18,864 | — | — |
| 2025-03-05 | $7.00 | $7.00 | 25,368 | — | — |
| 2025-03-04 | $6.38 | $6.38 | 22,060 | — | — |
| 2025-03-03 | $6.73 | $6.72 | 31,356 | — | — |
| 2025-02-28 | $6.98 | $6.97 | 73,904 | — | — |
| 2025-02-27 | $5.75 | $5.75 | 42,976 | — | — |
| 2025-02-26 | $5.38 | $5.38 | 56,288 | — | — |
| 2025-02-25 | $6.50 | $6.50 | 336,964 | — | — |
| 2025-02-24 | $5.50 | $5.50 | 31,940 | — | — |
| 2025-02-21 | $5.40 | $5.40 | 161,388 | — | — |
| 2025-02-20 | $5.55 | $5.55 | 32,644 | — | — |
| 2025-02-19 | $5.95 | $5.95 | 89,988 | — | — |
| 2025-02-18 | $4.75 | $4.75 | 23,476 | — | — |
| 2025-02-14 | $4.38 | $4.38 | 17,372 | — | — |
| 2025-02-13 | $4.05 | $4.05 | 8,224 | — | — |
| 2025-02-12 | $4.00 | $4.00 | 4,060 | — | — |
| 2025-02-11 | $4.10 | $4.10 | 11,832 | — | — |
| 2025-02-10 | $3.95 | $3.95 | 5,684 | — | — |
| 2025-02-07 | $3.98 | $3.97 | 5,080 | — | — |
| 2025-02-06 | $3.95 | $3.95 | 13,168 | — | — |
| 2025-02-05 | $4.08 | $4.08 | 11,932 | — | — |
| 2025-02-04 | $3.85 | $3.85 | 4,756 | — | — |
| 2025-02-03 | $3.98 | $3.97 | 8,304 | — | — |
| 2025-01-31 | $4.13 | $4.13 | 18,504 | — | — |
| 2025-01-30 | $3.88 | $3.88 | 11,040 | — | — |
| 2025-01-29 | $4.20 | $4.20 | 6,132 | — | — |
| 2025-01-28 | $4.33 | $4.33 | 2,688 | — | — |
| 2025-01-27 | $4.08 | $4.08 | 5,168 | — | — |
| 2025-01-24 | $4.28 | $4.28 | 6,888 | — | — |
| 2025-01-23 | $4.03 | $4.03 | 5,284 | — | — |
| 2025-01-22 | $4.13 | $4.13 | 10,228 | — | — |
| 2025-01-21 | $4.58 | $4.58 | 10,792 | — | — |
| 2025-01-17 | $4.85 | $4.85 | 21,228 | — | — |
| 2025-01-16 | $4.53 | $4.53 | 17,532 | — | — |
| 2025-01-15 | $4.08 | $4.08 | 71,620 | — | — |
| 2025-01-14 | $4.08 | $4.08 | 12,136 | — | — |
| 2025-01-13 | $4.08 | $4.08 | 18,052 | — | — |
| 2025-01-10 | $4.63 | $4.63 | 32,816 | — | — |
| 2025-01-08 | $4.63 | $4.63 | 26,800 | — | — |
| 2025-01-07 | $5.70 | $5.70 | 56,004 | — | — |
| 2025-01-06 | $5.00 | $5.00 | 148,864 | — | — |
| 2025-01-03 | $5.00 | $5.00 | 19,268 | — | — |
| 2025-01-02 | $5.10 | $5.10 | 59,428 | — | — |