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
- 2025-01-24 to 2026-09-03
- 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 | $1.53 | $1.53 | 431,600 | — | — |
| 2025-12-30 | $2.00 | $2.00 | 25,900 | — | — |
| 2025-12-29 | $2.10 | $2.10 | 23,300 | — | — |
| 2025-12-26 | $2.17 | $2.17 | 44,700 | — | — |
| 2025-12-24 | $2.20 | $2.20 | 8,400 | — | — |
| 2025-12-23 | $2.28 | $2.28 | 10,400 | — | — |
| 2025-12-22 | $2.36 | $2.36 | 83,700 | — | — |
| 2025-12-19 | $2.13 | $2.13 | 25,400 | — | — |
| 2025-12-18 | $2.16 | $2.16 | 22,100 | — | — |
| 2025-12-17 | $2.10 | $2.10 | 21,900 | — | — |
| 2025-12-16 | $2.34 | $2.34 | 17,000 | — | — |
| 2025-12-15 | $2.63 | $2.63 | 13,100 | — | — |
| 2025-12-12 | $2.63 | $2.63 | 9,900 | — | — |
| 2025-12-11 | $2.66 | $2.66 | 8,000 | — | — |
| 2025-12-10 | $2.55 | $2.55 | 27,800 | — | — |
| 2025-12-09 | $2.59 | $2.59 | 14,500 | — | — |
| 2025-12-08 | $2.47 | $2.47 | 14,400 | — | — |
| 2025-12-05 | $2.42 | $2.42 | 22,300 | — | — |
| 2025-12-04 | $2.51 | $2.51 | 25,300 | — | — |
| 2025-12-03 | $2.61 | $2.61 | 93,000 | — | — |
| 2025-12-02 | $2.63 | $2.63 | 60,300 | — | — |
| 2025-12-01 | $2.36 | $2.36 | 30,000 | — | — |
| 2025-11-28 | $2.55 | $2.55 | 42,900 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 24,900 | — | — |
| 2025-11-25 | $2.52 | $2.52 | 34,100 | — | — |
| 2025-11-24 | $2.42 | $2.42 | 27,000 | — | — |
| 2025-11-21 | $2.38 | $2.38 | 52,500 | — | — |
| 2025-11-20 | $2.56 | $2.56 | 54,200 | — | — |
| 2025-11-19 | $2.53 | $2.53 | 7,200 | — | — |
| 2025-11-18 | $2.63 | $2.63 | 18,100 | — | — |
| 2025-11-17 | $2.55 | $2.55 | 21,200 | — | — |
| 2025-11-14 | $2.72 | $2.72 | 69,700 | — | — |
| 2025-11-13 | $2.67 | $2.67 | 36,500 | — | — |
| 2025-11-12 | $2.75 | $2.75 | 106,800 | — | — |
| 2025-11-11 | $2.60 | $2.60 | 12,400 | — | — |
| 2025-11-10 | $2.66 | $2.66 | 14,300 | — | — |
| 2025-11-07 | $2.59 | $2.59 | 244,600 | — | — |
| 2025-11-06 | $2.69 | $2.69 | 140,800 | — | — |
| 2025-11-05 | $2.51 | $2.51 | 15,500 | — | — |
| 2025-11-04 | $2.73 | $2.73 | 28,300 | — | — |
| 2025-11-03 | $2.64 | $2.64 | 159,500 | — | — |
| 2025-10-31 | $2.84 | $2.84 | 191,100 | — | — |
| 2025-10-30 | $2.79 | $2.79 | 469,100 | — | — |
| 2025-10-29 | $2.71 | $2.71 | 8,000 | — | — |
| 2025-10-28 | $2.93 | $2.93 | 7,500 | — | — |
| 2025-10-27 | $2.96 | $2.96 | 7,200 | — | — |
| 2025-10-24 | $2.85 | $2.85 | 11,700 | — | — |
| 2025-10-23 | $2.87 | $2.87 | 13,600 | — | — |
| 2025-10-22 | $2.87 | $2.87 | 42,000 | — | — |
| 2025-10-21 | $3.20 | $3.20 | 42,100 | — | — |
| 2025-10-20 | $3.23 | $3.23 | 46,200 | — | — |
| 2025-10-17 | $3.12 | $3.12 | 39,200 | — | — |
| 2025-10-16 | $3.15 | $3.15 | 28,200 | — | — |
| 2025-10-15 | $3.14 | $3.14 | 82,500 | — | — |
| 2025-10-14 | $3.40 | $3.40 | 136,400 | — | — |
| 2025-10-13 | $3.22 | $3.22 | 30,100 | — | — |
| 2025-10-10 | $3.23 | $3.23 | 40,800 | — | — |
| 2025-10-09 | $3.30 | $3.30 | 74,100 | — | — |
| 2025-10-08 | $3.20 | $3.20 | 144,200 | — | — |
| 2025-10-07 | $3.27 | $3.27 | 96,900 | — | — |
| 2025-10-06 | $3.28 | $3.28 | 77,900 | — | — |
| 2025-10-03 | $3.33 | $3.33 | 42,700 | — | — |
| 2025-10-02 | $3.56 | $3.56 | 36,900 | — | — |
| 2025-10-01 | $3.56 | $3.56 | 68,300 | — | — |
| 2025-09-30 | $3.68 | $3.68 | 52,300 | — | — |
| 2025-09-29 | $3.75 | $3.75 | 123,000 | — | — |
| 2025-09-26 | $4.24 | $4.24 | 590,700 | — | — |
| 2025-09-25 | $6.15 | $6.15 | 511,700 | — | — |
| 2025-09-24 | $5.42 | $5.42 | 266,700 | — | — |
| 2025-09-23 | $5.47 | $5.47 | 677,600 | — | — |
| 2025-09-22 | $4.82 | $4.82 | 23,100 | — | — |
| 2025-09-19 | $4.99 | $4.99 | 30,800 | — | — |
| 2025-09-18 | $4.70 | $4.70 | 28,600 | — | — |
| 2025-09-17 | $4.90 | $4.90 | 56,700 | — | — |
| 2025-09-16 | $4.93 | $4.93 | 169,200 | — | — |
| 2025-09-15 | $4.85 | $4.85 | 39,900 | — | — |
| 2025-09-12 | $5.16 | $5.16 | 17,400 | — | — |
| 2025-09-11 | $5.27 | $5.27 | 41,100 | — | — |
| 2025-09-10 | $5.30 | $5.30 | 184,400 | — | — |
| 2025-09-09 | $5.70 | $5.70 | 353,800 | — | — |
| 2025-09-08 | $4.79 | $4.79 | 202,000 | — | — |
| 2025-09-05 | $4.47 | $4.47 | 15,700 | — | — |
| 2025-09-04 | $4.54 | $4.54 | 26,800 | — | — |
| 2025-09-03 | $4.52 | $4.52 | 87,000 | — | — |
| 2025-09-02 | $4.45 | $4.45 | 11,900 | — | — |
| 2025-08-29 | $4.45 | $4.45 | 33,500 | — | — |
| 2025-08-28 | $4.57 | $4.57 | 39,200 | — | — |
| 2025-08-27 | $4.87 | $4.87 | 23,700 | — | — |
| 2025-08-26 | $4.72 | $4.72 | 57,100 | — | — |
| 2025-08-25 | $4.48 | $4.48 | 80,400 | — | — |
| 2025-08-22 | $4.62 | $4.62 | 46,800 | — | — |
| 2025-08-21 | $4.29 | $4.29 | 30,900 | — | — |
| 2025-08-20 | $4.10 | $4.10 | 62,100 | — | — |
| 2025-08-19 | $4.42 | $4.42 | 123,000 | — | — |
| 2025-08-18 | $4.41 | $4.41 | 158,900 | — | — |
| 2025-08-15 | $4.80 | $4.80 | 232,700 | — | — |
| 2025-08-14 | $4.17 | $4.17 | 28,100 | — | — |
| 2025-08-13 | $4.60 | $4.60 | 36,800 | — | — |
| 2025-08-12 | $4.51 | $4.51 | 43,500 | — | — |
| 2025-08-11 | $4.20 | $4.20 | 47,500 | — | — |
| 2025-08-08 | $4.48 | $4.48 | 66,600 | — | — |
| 2025-08-07 | $4.29 | $4.29 | 41,600 | — | — |
| 2025-08-06 | $4.27 | $4.27 | 26,600 | — | — |
| 2025-08-05 | $4.65 | $4.65 | 40,900 | — | — |
| 2025-08-04 | $4.58 | $4.58 | 26,900 | — | — |
| 2025-08-01 | $4.38 | $4.38 | 30,500 | — | — |
| 2025-07-31 | $4.48 | $4.48 | 21,100 | — | — |
| 2025-07-30 | $4.41 | $4.41 | 25,200 | — | — |
| 2025-07-29 | $4.62 | $4.62 | 82,500 | — | — |
| 2025-07-28 | $5.16 | $5.16 | 211,100 | — | — |
| 2025-07-25 | $4.67 | $4.67 | 28,400 | — | — |
| 2025-07-24 | $4.76 | $4.76 | 31,000 | — | — |
| 2025-07-23 | $4.85 | $4.85 | 12,600 | — | — |
| 2025-07-22 | $4.97 | $4.97 | 12,300 | — | — |
| 2025-07-21 | $4.88 | $4.88 | 51,300 | — | — |
| 2025-07-18 | $4.86 | $4.86 | 26,000 | — | — |
| 2025-07-17 | $5.00 | $5.00 | 14,200 | — | — |
| 2025-07-16 | $5.01 | $5.01 | 13,800 | — | — |
| 2025-07-15 | $4.91 | $4.91 | 12,400 | — | — |
| 2025-07-14 | $5.15 | $5.15 | 19,300 | — | — |
| 2025-07-11 | $4.90 | $4.90 | 54,800 | — | — |
| 2025-07-10 | $5.64 | $5.64 | 70,000 | — | — |
| 2025-07-09 | $4.85 | $4.85 | 24,600 | — | — |
| 2025-07-08 | $5.18 | $5.18 | 5,200 | — | — |
| 2025-07-07 | $4.96 | $4.96 | 11,300 | — | — |
| 2025-07-03 | $5.26 | $5.26 | 28,500 | — | — |
| 2025-07-02 | $5.15 | $5.15 | 12,900 | — | — |
| 2025-07-01 | $5.24 | $5.24 | 17,400 | — | — |
| 2025-06-30 | $5.00 | $5.00 | 52,200 | — | — |
| 2025-06-27 | $4.63 | $4.63 | 13,400 | — | — |
| 2025-06-26 | $4.75 | $4.75 | 28,400 | — | — |
| 2025-06-25 | $4.85 | $4.85 | 104,500 | — | — |
| 2025-06-24 | $5.18 | $5.18 | 59,700 | — | — |
| 2025-06-23 | $5.36 | $5.36 | 25,100 | — | — |
| 2025-06-20 | $5.56 | $5.56 | 21,400 | — | — |
| 2025-06-18 | $5.54 | $5.54 | 44,500 | — | — |
| 2025-06-17 | $5.50 | $5.50 | 52,800 | — | — |
| 2025-06-16 | $5.80 | $5.80 | 61,500 | — | — |
| 2025-06-13 | $5.77 | $5.77 | 73,500 | — | — |
| 2025-06-12 | $6.30 | $6.30 | 61,200 | — | — |
| 2025-06-11 | $6.56 | $6.56 | 50,500 | — | — |
| 2025-06-10 | $6.59 | $6.59 | 40,200 | — | — |
| 2025-06-09 | $6.42 | $6.42 | 33,200 | — | — |
| 2025-06-06 | $6.75 | $6.75 | 41,800 | — | — |
| 2025-06-05 | $6.61 | $6.61 | 96,100 | — | — |
| 2025-06-04 | $6.79 | $6.79 | 158,000 | — | — |
| 2025-06-03 | $6.22 | $6.22 | 19,800 | — | — |
| 2025-06-02 | $6.50 | $6.50 | 46,800 | — | — |
| 2025-05-30 | $6.18 | $6.18 | 79,500 | — | — |
| 2025-05-29 | $6.60 | $6.60 | 212,300 | — | — |
| 2025-05-28 | $6.16 | $6.16 | 33,400 | — | — |
| 2025-05-27 | $6.70 | $6.70 | 51,500 | — | — |
| 2025-05-23 | $6.85 | $6.85 | 130,700 | — | — |
| 2025-05-22 | $7.30 | $7.30 | 56,400 | — | — |
| 2025-05-21 | $7.11 | $7.11 | 49,100 | — | — |
| 2025-05-20 | $7.34 | $7.34 | 66,000 | — | — |
| 2025-05-19 | $7.00 | $7.00 | 72,800 | — | — |
| 2025-05-16 | $7.22 | $7.22 | 70,200 | — | — |
| 2025-05-15 | $7.02 | $7.02 | 51,600 | — | — |
| 2025-05-14 | $7.90 | $7.90 | 104,800 | — | — |
| 2025-05-13 | $7.91 | $7.91 | 202,200 | — | — |
| 2025-05-12 | $8.00 | $8.00 | 430,100 | — | — |
| 2025-05-09 | $7.32 | $7.32 | 441,800 | — | — |
| 2025-05-08 | $6.90 | $6.90 | 134,800 | — | — |
| 2025-05-07 | $7.75 | $7.75 | 432,300 | — | — |
| 2025-05-06 | $7.65 | $7.65 | 628,600 | — | — |
| 2025-05-05 | $6.75 | $6.75 | 153,100 | — | — |
| 2025-05-02 | $6.33 | $6.33 | 98,400 | — | — |
| 2025-05-01 | $6.25 | $6.25 | 76,000 | — | — |
| 2025-04-30 | $6.32 | $6.32 | 136,400 | — | — |
| 2025-04-29 | $6.89 | $6.89 | 382,600 | — | — |
| 2025-04-28 | $6.53 | $6.53 | 286,700 | — | — |
| 2025-04-25 | $6.81 | $6.81 | 139,100 | — | — |
| 2025-04-24 | $6.45 | $6.45 | 106,100 | — | — |
| 2025-04-23 | $7.10 | $7.10 | 169,000 | — | — |
| 2025-04-22 | $7.77 | $7.77 | 253,900 | — | — |
| 2025-04-21 | $7.05 | $7.05 | 195,900 | — | — |
| 2025-04-17 | $8.70 | $8.70 | 6,851,300 | — | — |
| 2025-04-16 | $9.25 | $9.25 | 7,678,600 | — | — |
| 2025-04-15 | $5.69 | $5.69 | 175,300 | — | — |
| 2025-04-14 | $6.42 | $6.42 | 212,700 | — | — |
| 2025-04-11 | $5.80 | $5.80 | 142,300 | — | — |
| 2025-04-10 | $5.80 | $5.80 | 156,900 | — | — |
| 2025-04-09 | $7.80 | $7.80 | 2,951,200 | — | — |
| 2025-04-08 | $6.42 | $6.42 | 274,300 | — | — |
| 2025-04-07 | $6.00 | $6.00 | 21,900 | — | — |
| 2025-04-04 | $6.31 | $6.31 | 25,400 | — | — |
| 2025-04-03 | $6.59 | $6.59 | 11,300 | — | — |
| 2025-04-02 | $6.89 | $6.89 | 30,400 | — | — |
| 2025-04-01 | $7.31 | $7.31 | 42,700 | — | — |
| 2025-03-31 | $7.33 | $7.33 | 22,000 | — | — |
| 2025-03-28 | $7.08 | $7.08 | 6,500 | — | — |
| 2025-03-27 | $7.06 | $7.06 | 40,800 | — | — |
| 2025-03-26 | $7.08 | $7.08 | 20,800 | — | — |
| 2025-03-25 | $7.42 | $7.42 | 12,800 | — | — |
| 2025-03-24 | $7.45 | $7.45 | 17,000 | — | — |
| 2025-03-21 | $7.40 | $7.40 | 23,400 | — | — |
| 2025-03-20 | $7.83 | $7.83 | 49,300 | — | — |
| 2025-03-19 | $7.81 | $7.81 | 33,000 | — | — |
| 2025-03-18 | $8.87 | $8.87 | 43,000 | — | — |
| 2025-03-17 | $7.46 | $7.46 | 28,800 | — | — |
| 2025-03-14 | $7.63 | $7.63 | 68,200 | — | — |
| 2025-03-13 | $6.26 | $6.26 | 51,200 | — | — |
| 2025-03-12 | $5.98 | $5.98 | 33,900 | — | — |
| 2025-03-11 | $6.32 | $6.32 | 86,400 | — | — |
| 2025-03-10 | $6.06 | $6.06 | 11,100 | — | — |
| 2025-03-07 | $7.00 | $7.00 | 26,600 | — | — |
| 2025-03-06 | $7.16 | $7.16 | 32,300 | — | — |
| 2025-03-05 | $7.66 | $7.66 | 109,300 | — | — |
| 2025-03-04 | $7.44 | $7.44 | 13,600 | — | — |
| 2025-03-03 | $8.21 | $8.21 | 9,900 | — | — |
| 2025-02-28 | $8.12 | $8.12 | 61,000 | — | — |
| 2025-02-27 | $9.22 | $9.22 | 6,700 | — | — |
| 2025-02-26 | $11.55 | $11.55 | 18,600 | — | — |
| 2025-02-25 | $11.22 | $11.22 | 29,500 | — | — |
| 2025-02-24 | $13.34 | $13.34 | 84,800 | — | — |
| 2025-02-21 | $10.02 | $10.02 | 52,200 | — | — |
| 2025-02-20 | $13.52 | $13.52 | 36,300 | — | — |
| 2025-02-19 | $13.50 | $13.50 | 135,300 | — | — |
| 2025-02-18 | $13.50 | $13.50 | 44,800 | — | — |
| 2025-02-14 | $16.10 | $16.10 | 27,300 | — | — |
| 2025-02-13 | $18.74 | $18.74 | 23,500 | — | — |
| 2025-02-12 | $20.42 | $20.42 | 18,600 | — | — |
| 2025-02-11 | $20.22 | $20.22 | 20,600 | — | — |
| 2025-02-10 | $21.63 | $21.63 | 51,600 | — | — |
| 2025-02-07 | $27.89 | $27.89 | 33,600 | — | — |
| 2025-02-06 | $28.41 | $28.41 | 27,800 | — | — |
| 2025-02-05 | $28.92 | $28.92 | 74,000 | — | — |
| 2025-02-04 | $30.51 | $30.51 | 206,200 | — | — |
| 2025-02-03 | $27.12 | $27.12 | 214,900 | — | — |
| 2025-01-31 | $23.97 | $23.97 | 890,000 | — | — |
| 2025-01-30 | $16.53 | $16.53 | 217,100 | — | — |
| 2025-01-29 | $22.97 | $22.97 | 0 | — | — |
| 2025-01-28 | $20.79 | $20.79 | 0 | — | — |
| 2025-01-27 | $7.75 | $7.75 | 0 | — | — |
| 2025-01-24 | $29.00 | $29.00 | 0 | — | — |