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
- 2020-12-17 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 | $4.16 | $4.16 | 11,400 | — | — |
| 2025-12-30 | $4.14 | $4.14 | 22,100 | — | — |
| 2025-12-29 | $4.20 | $4.20 | 73,500 | — | — |
| 2025-12-26 | $4.07 | $4.07 | 33,900 | — | — |
| 2025-12-24 | $4.38 | $4.38 | 42,600 | — | — |
| 2025-12-23 | $3.88 | $3.88 | 233,700 | — | — |
| 2025-12-22 | $4.84 | $4.84 | 294,400 | — | — |
| 2025-12-19 | $6.45 | $6.45 | 21,900 | — | — |
| 2025-12-18 | $6.10 | $6.10 | 24,300 | — | — |
| 2025-12-17 | $6.49 | $6.49 | 18,200 | — | — |
| 2025-12-16 | $6.43 | $6.43 | 31,800 | — | — |
| 2025-12-15 | $6.46 | $6.46 | 39,200 | — | — |
| 2025-12-12 | $6.82 | $6.82 | 75,000 | — | — |
| 2025-12-11 | $6.42 | $6.42 | 21,100 | — | — |
| 2025-12-10 | $5.98 | $5.98 | 86,400 | — | — |
| 2025-12-09 | $6.01 | $6.01 | 32,700 | — | — |
| 2025-12-08 | $6.00 | $6.00 | 14,000 | — | — |
| 2025-12-05 | $6.01 | $6.01 | 36,100 | — | — |
| 2025-12-04 | $6.14 | $6.14 | 77,600 | — | — |
| 2025-12-03 | $6.21 | $6.21 | 39,900 | — | — |
| 2025-12-02 | $6.22 | $6.22 | 20,900 | — | — |
| 2025-12-01 | $6.35 | $6.35 | 12,800 | — | — |
| 2025-11-28 | $6.52 | $6.52 | 14,500 | — | — |
| 2025-11-26 | $6.52 | $6.52 | 12,700 | — | — |
| 2025-11-25 | $6.43 | $6.43 | 26,300 | — | — |
| 2025-11-24 | $6.21 | $6.21 | 9,600 | — | — |
| 2025-11-21 | $6.34 | $6.34 | 30,600 | — | — |
| 2025-11-20 | $5.95 | $5.95 | 27,900 | — | — |
| 2025-11-19 | $5.97 | $5.97 | 37,000 | — | — |
| 2025-11-18 | $6.15 | $6.15 | 34,400 | — | — |
| 2025-11-17 | $5.67 | $5.67 | 4,300 | — | — |
| 2025-11-14 | $5.57 | $5.57 | 19,300 | — | — |
| 2025-11-13 | $5.46 | $5.46 | 13,600 | — | — |
| 2025-11-12 | $5.83 | $5.83 | 16,200 | — | — |
| 2025-11-11 | $5.64 | $5.64 | 11,900 | — | — |
| 2025-11-10 | $5.56 | $5.56 | 11,100 | — | — |
| 2025-11-07 | $5.26 | $5.26 | 19,900 | — | — |
| 2025-11-06 | $5.20 | $5.20 | 41,600 | — | — |
| 2025-11-05 | $5.56 | $5.56 | 88,300 | — | — |
| 2025-11-04 | $5.72 | $5.72 | 100,000 | — | — |
| 2025-11-03 | $6.22 | $6.22 | 86,500 | — | — |
| 2025-10-31 | $6.21 | $6.21 | 122,800 | — | — |
| 2025-10-30 | $6.65 | $6.65 | 118,500 | — | — |
| 2025-10-29 | $6.17 | $6.17 | 81,500 | — | — |
| 2025-10-28 | $6.28 | $6.28 | 107,900 | — | — |
| 2025-10-27 | $6.02 | $6.02 | 139,800 | — | — |
| 2025-10-24 | $5.88 | $5.88 | 133,200 | — | — |
| 2025-10-23 | $5.62 | $5.62 | 28,000 | — | — |
| 2025-10-22 | $5.53 | $5.53 | 23,300 | — | — |
| 2025-10-21 | $5.63 | $5.63 | 41,000 | — | — |
| 2025-10-20 | $6.19 | $6.19 | 55,600 | — | — |
| 2025-10-17 | $5.76 | $5.76 | 22,400 | — | — |
| 2025-10-16 | $6.01 | $6.01 | 33,100 | — | — |
| 2025-10-15 | $6.05 | $6.05 | 44,300 | — | — |
| 2025-10-14 | $6.24 | $6.24 | 28,700 | — | — |
| 2025-10-13 | $6.18 | $6.18 | 72,500 | — | — |
| 2025-10-10 | $5.37 | $5.37 | 53,800 | — | — |
| 2025-10-09 | $5.60 | $5.60 | 172,900 | — | — |
| 2025-10-08 | $6.38 | $6.38 | 74,400 | — | — |
| 2025-10-07 | $6.76 | $6.76 | 128,600 | — | — |
| 2025-10-06 | $6.69 | $6.69 | 142,900 | — | — |
| 2025-10-03 | $6.41 | $6.41 | 123,400 | — | — |
| 2025-10-02 | $6.42 | $6.42 | 170,200 | — | — |
| 2025-10-01 | $7.07 | $7.07 | 997,700 | — | — |
| 2025-09-30 | $7.70 | $7.70 | 629,600 | — | — |
| 2025-09-29 | $7.91 | $7.91 | 43,109,600 | — | — |
| 2025-09-26 | $5.52 | $5.52 | 68,900 | — | — |
| 2025-09-25 | $5.11 | $5.11 | 26,200 | — | — |
| 2025-09-24 | $5.15 | $5.15 | 11,200 | — | — |
| 2025-09-23 | $5.03 | $5.03 | 42,400 | — | — |
| 2025-09-22 | $5.18 | $5.18 | 22,400 | — | — |
| 2025-09-19 | $5.01 | $5.01 | 30,800 | — | — |
| 2025-09-18 | $4.81 | $4.81 | 25,900 | — | — |
| 2025-09-17 | $4.90 | $4.90 | 14,000 | — | — |
| 2025-09-16 | $4.88 | $4.88 | 5,000 | — | — |
| 2025-09-15 | $4.87 | $4.87 | 8,600 | — | — |
| 2025-09-12 | $4.89 | $4.89 | 17,500 | — | — |
| 2025-09-11 | $4.90 | $4.90 | 2,300 | — | — |
| 2025-09-10 | $4.86 | $4.86 | 7,700 | — | — |
| 2025-09-09 | $4.83 | $4.83 | 5,400 | — | — |
| 2025-09-08 | $4.90 | $4.90 | 6,100 | — | — |
| 2025-09-05 | $4.90 | $4.90 | 6,000 | — | — |
| 2025-09-04 | $5.00 | $5.00 | 6,000 | — | — |
| 2025-09-03 | $4.93 | $4.93 | 6,100 | — | — |
| 2025-09-02 | $4.81 | $4.81 | 2,600 | — | — |
| 2025-08-29 | $4.96 | $4.96 | 11,100 | — | — |
| 2025-08-28 | $4.80 | $4.80 | 18,000 | — | — |
| 2025-08-27 | $4.65 | $4.65 | 27,800 | — | — |
| 2025-08-26 | $4.99 | $4.99 | 6,100 | — | — |
| 2025-08-25 | $5.06 | $5.06 | 7,700 | — | — |
| 2025-08-22 | $4.95 | $4.95 | 6,000 | — | — |
| 2025-08-21 | $4.94 | $4.94 | 11,800 | — | — |
| 2025-08-20 | $4.86 | $4.86 | 11,100 | — | — |
| 2025-08-19 | $4.81 | $4.81 | 43,900 | — | — |
| 2025-08-18 | $5.30 | $5.30 | 65,100 | — | — |
| 2025-08-15 | $4.93 | $4.93 | 11,600 | — | — |
| 2025-08-14 | $4.92 | $4.92 | 7,300 | — | — |
| 2025-08-13 | $4.80 | $4.80 | 12,800 | — | — |
| 2025-08-12 | $4.85 | $4.85 | 18,600 | — | — |
| 2025-08-11 | $4.77 | $4.77 | 7,800 | — | — |
| 2025-08-08 | $4.89 | $4.89 | 11,800 | — | — |
| 2025-08-07 | $4.89 | $4.89 | 31,000 | — | — |
| 2025-08-06 | $4.76 | $4.76 | 10,600 | — | — |
| 2025-08-05 | $4.87 | $4.87 | 9,000 | — | — |
| 2025-08-04 | $4.86 | $4.86 | 8,200 | — | — |
| 2025-08-01 | $4.85 | $4.85 | 4,200 | — | — |
| 2025-07-31 | $4.84 | $4.84 | 7,700 | — | — |
| 2025-07-30 | $4.87 | $4.87 | 28,400 | — | — |
| 2025-07-29 | $4.80 | $4.80 | 33,200 | — | — |
| 2025-07-28 | $4.82 | $4.82 | 9,800 | — | — |
| 2025-07-25 | $4.77 | $4.77 | 10,500 | — | — |
| 2025-07-24 | $4.73 | $4.73 | 7,100 | — | — |
| 2025-07-23 | $4.82 | $4.82 | 11,800 | — | — |
| 2025-07-22 | $4.69 | $4.69 | 34,000 | — | — |
| 2025-07-21 | $4.81 | $4.81 | 12,400 | — | — |
| 2025-07-18 | $4.83 | $4.83 | 16,000 | — | — |
| 2025-07-17 | $4.76 | $4.76 | 22,900 | — | — |
| 2025-07-16 | $4.50 | $4.50 | 47,100 | — | — |
| 2025-07-15 | $4.70 | $4.70 | 59,400 | — | — |
| 2025-07-14 | $5.08 | $5.08 | 31,500 | — | — |
| 2025-07-11 | $4.76 | $4.76 | 31,500 | — | — |
| 2025-07-10 | $4.99 | $4.99 | 31,100 | — | — |
| 2025-07-09 | $4.92 | $4.92 | 36,000 | — | — |
| 2025-07-08 | $4.84 | $4.84 | 42,800 | — | — |
| 2025-07-07 | $4.60 | $4.60 | 27,400 | — | — |
| 2025-07-03 | $4.80 | $4.80 | 12,800 | — | — |
| 2025-07-02 | $4.83 | $4.83 | 36,100 | — | — |
| 2025-07-01 | $4.95 | $4.95 | 25,700 | — | — |
| 2025-06-30 | $4.77 | $4.77 | 4,600 | — | — |
| 2025-06-27 | $4.71 | $4.71 | 15,000 | — | — |
| 2025-06-26 | $4.77 | $4.77 | 16,300 | — | — |
| 2025-06-25 | $4.80 | $4.80 | 12,600 | — | — |
| 2025-06-24 | $4.85 | $4.85 | 14,600 | — | — |
| 2025-06-23 | $4.76 | $4.76 | 13,500 | — | — |
| 2025-06-20 | $4.90 | $4.90 | 46,500 | — | — |
| 2025-06-18 | $4.80 | $4.80 | 10,300 | — | — |
| 2025-06-17 | $4.78 | $4.78 | 31,400 | — | — |
| 2025-06-16 | $4.79 | $4.79 | 19,600 | — | — |
| 2025-06-13 | $4.65 | $4.65 | 52,300 | — | — |
| 2025-06-12 | $5.18 | $5.18 | 104,400 | — | — |
| 2025-06-11 | $4.82 | $4.82 | 20,200 | — | — |
| 2025-06-10 | $4.93 | $4.93 | 26,400 | — | — |
| 2025-06-09 | $4.93 | $4.93 | 44,400 | — | — |
| 2025-06-06 | $4.89 | $4.89 | 58,800 | — | — |
| 2025-06-05 | $4.89 | $4.89 | 114,100 | — | — |
| 2025-06-04 | $5.34 | $5.34 | 51,500 | — | — |
| 2025-06-03 | $5.60 | $5.60 | 112,800 | — | — |
| 2025-06-02 | $5.27 | $5.27 | 26,300 | — | — |
| 2025-05-30 | $5.18 | $5.18 | 35,000 | — | — |
| 2025-05-29 | $5.29 | $5.29 | 54,100 | — | — |
| 2025-05-28 | $5.60 | $5.60 | 71,200 | — | — |
| 2025-05-27 | $5.70 | $5.70 | 130,900 | — | — |
| 2025-05-23 | $5.24 | $5.24 | 66,800 | — | — |
| 2025-05-22 | $5.30 | $5.30 | 66,200 | — | — |
| 2025-05-21 | $5.33 | $5.33 | 55,800 | — | — |
| 2025-05-20 | $5.47 | $5.47 | 103,900 | — | — |
| 2025-05-19 | $5.71 | $5.71 | 161,900 | — | — |
| 2025-05-16 | $5.32 | $5.32 | 140,600 | — | — |
| 2025-05-15 | $5.49 | $5.49 | 393,400 | — | — |
| 2025-05-14 | $4.85 | $4.85 | 130,100 | — | — |
| 2025-05-13 | $4.85 | $4.85 | 69,700 | — | — |
| 2025-05-12 | $4.78 | $4.78 | 209,800 | — | — |
| 2025-05-09 | $4.56 | $4.56 | 104,600 | — | — |
| 2025-05-08 | $4.56 | $4.56 | 91,000 | — | — |
| 2025-05-07 | $4.63 | $4.63 | 286,600 | — | — |
| 2025-05-06 | $4.52 | $4.52 | 98,500 | — | — |
| 2025-05-05 | $4.82 | $4.82 | 106,900 | — | — |
| 2025-05-02 | $5.02 | $5.02 | 153,600 | — | — |
| 2025-05-01 | $5.36 | $5.36 | 116,400 | — | — |
| 2025-04-30 | $5.48 | $5.48 | 182,500 | — | — |
| 2025-04-29 | $5.41 | $5.41 | 290,900 | — | — |
| 2025-04-28 | $5.59 | $5.59 | 256,700 | — | — |
| 2025-04-25 | $5.53 | $5.53 | 352,500 | — | — |
| 2025-04-24 | $5.66 | $5.66 | 498,600 | — | — |
| 2025-04-23 | $5.87 | $5.87 | 1,234,800 | — | — |
| 2025-04-22 | $5.46 | $5.46 | 728,800 | — | — |
| 2025-04-21 | $5.37 | $5.37 | 21,182,500 | — | — |
| 2025-04-17 | $4.27 | $4.27 | 1,997,100 | — | — |
| 2025-04-16 | $3.73 | $3.73 | 720,500 | — | — |
| 2025-04-15 | $4.16 | $4.16 | 20,377,400 | — | — |
| 2025-04-14 | $3.00 | $3.00 | 135,900 | — | — |
| 2025-04-11 | $2.99 | $2.99 | 144,100 | — | — |
| 2025-04-10 | $2.94 | $2.94 | 142,300 | — | — |
| 2025-04-09 | $3.30 | $3.30 | 220,600 | — | — |
| 2025-04-08 | $3.61 | $3.61 | 72,800 | — | — |
| 2025-04-07 | $4.05 | $4.05 | 71,800 | — | — |
| 2025-04-04 | $4.25 | $4.25 | 95,800 | — | — |
| 2025-04-03 | $4.18 | $4.18 | 201,300 | — | — |
| 2025-04-02 | $4.05 | $4.05 | 267,300 | — | — |
| 2025-04-01 | $4.92 | $4.92 | 51,800 | — | — |
| 2025-03-31 | $5.01 | $5.01 | 159,700 | — | — |
| 2025-03-28 | $5.64 | $5.64 | 102,600 | — | — |
| 2025-03-27 | $5.98 | $5.98 | 24,500 | — | — |
| 2025-03-26 | $5.96 | $5.96 | 52,000 | — | — |
| 2025-03-25 | $6.05 | $6.05 | 70,300 | — | — |
| 2025-03-24 | $6.47 | $6.47 | 270,500 | — | — |
| 2025-03-21 | $6.33 | $6.33 | 263,200 | — | — |
| 2025-03-20 | $6.83 | $6.83 | 218,100 | — | — |
| 2025-03-19 | $5.91 | $5.91 | 150,000 | — | — |
| 2025-03-18 | $5.67 | $5.67 | 279,200 | — | — |
| 2025-03-17 | $6.09 | $6.09 | 507,800 | — | — |
| 2025-03-14 | $6.12 | $6.12 | 722,700 | — | — |
| 2025-03-13 | $7.73 | $7.73 | 1,107,400 | — | — |
| 2025-03-12 | $10.70 | $10.70 | 7,301,200 | — | — |
| 2025-03-11 | $11.13 | $11.13 | 12,798,500 | — | — |
| 2025-03-10 | $8.44 | $8.44 | 11,037,500 | — | — |
| 2025-03-07 | $6.60 | $6.60 | 25,916,900 | — | — |
| 2025-03-06 | $4.43 | $4.43 | 14,000 | — | — |
| 2025-03-05 | $4.45 | $4.45 | 28,400 | — | — |
| 2025-03-04 | $4.15 | $4.15 | 42,000 | — | — |
| 2025-03-03 | $4.29 | $4.29 | 79,700 | — | — |
| 2025-02-28 | $4.79 | $4.79 | 10,200 | — | — |
| 2025-02-27 | $4.71 | $4.71 | 41,000 | — | — |
| 2025-02-26 | $5.12 | $5.12 | 37,100 | — | — |
| 2025-02-25 | $5.01 | $5.01 | 49,900 | — | — |
| 2025-02-24 | $5.05 | $5.05 | 58,700 | — | — |
| 2025-02-21 | $5.36 | $5.36 | 155,600 | — | — |
| 2025-02-20 | $5.88 | $5.88 | 50,900 | — | — |
| 2025-02-19 | $6.03 | $6.03 | 193,200 | — | — |
| 2025-02-18 | $5.95 | $5.95 | 52,500 | — | — |
| 2025-02-14 | $6.13 | $6.13 | 186,500 | — | — |
| 2025-02-13 | $6.71 | $6.71 | 129,900 | — | — |
| 2025-02-12 | $7.18 | $7.18 | 178,700 | — | — |
| 2025-02-11 | $7.43 | $7.43 | 509,600 | — | — |
| 2025-02-10 | $8.77 | $8.77 | 271,500 | — | — |
| 2025-02-07 | $10.74 | $10.74 | 103,300 | — | — |
| 2025-02-06 | $11.81 | $11.81 | 95,500 | — | — |
| 2025-02-05 | $12.31 | $12.31 | 123,700 | — | — |
| 2025-02-04 | $12.97 | $12.97 | 196,000 | — | — |
| 2025-02-03 | $14.18 | $14.18 | 760,900 | — | — |
| 2025-01-31 | $12.49 | $12.49 | 366,200 | — | — |
| 2025-01-30 | $12.76 | $12.76 | 877,100 | — | — |
| 2025-01-29 | $12.01 | $12.01 | 617,900 | — | — |
| 2025-01-28 | $15.06 | $15.06 | 1,871,200 | — | — |
| 2025-01-27 | $17.40 | $17.40 | 15,118,900 | — | — |
| 2025-01-24 | $11.40 | $11.40 | 8,162,800 | — | — |
| 2025-01-23 | $13.35 | $13.35 | 103,459,300 | — | — |
| 2025-01-22 | $2.80 | $2.80 | 654,600 | — | — |
| 2025-01-21 | $3.15 | $3.15 | 24,445,500 | — | — |
| 2025-01-17 | $1.87 | $1.87 | 17,400 | — | — |
| 2025-01-16 | $1.93 | $1.93 | 48,400 | — | — |
| 2025-01-15 | $2.20 | $2.20 | 8,900 | — | — |
| 2025-01-14 | $2.23 | $2.23 | 45,400 | — | — |
| 2025-01-13 | $2.32 | $2.32 | 9,700 | — | — |
| 2025-01-10 | $2.36 | $2.36 | 6,800 | — | — |
| 2025-01-08 | $2.38 | $2.38 | 30,600 | — | — |
| 2025-01-07 | $2.65 | $2.65 | 51,600 | — | — |
| 2025-01-06 | $2.57 | $2.57 | 16,500 | — | — |
| 2025-01-03 | $2.61 | $2.61 | 10,900 | — | — |
| 2025-01-02 | $2.51 | $2.51 | 22,300 | — | — |