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
- 2021-02-05 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 | $4.77 | $4.77 | 84,500 | — | — |
| 2025-12-30 | $4.78 | $4.78 | 98,600 | — | — |
| 2025-12-29 | $4.91 | $4.91 | 99,500 | — | — |
| 2025-12-26 | $5.13 | $5.13 | 78,400 | — | — |
| 2025-12-24 | $4.92 | $4.92 | 23,000 | — | — |
| 2025-12-23 | $4.73 | $4.73 | 106,400 | — | — |
| 2025-12-22 | $5.13 | $5.13 | 154,900 | — | — |
| 2025-12-19 | $4.70 | $4.70 | 377,500 | — | — |
| 2025-12-18 | $5.75 | $5.75 | 73,500 | — | — |
| 2025-12-17 | $5.86 | $5.86 | 40,100 | — | — |
| 2025-12-16 | $6.09 | $6.09 | 51,300 | — | — |
| 2025-12-15 | $5.78 | $5.78 | 95,100 | — | — |
| 2025-12-12 | $6.21 | $6.21 | 70,900 | — | — |
| 2025-12-11 | $6.45 | $6.45 | 56,700 | — | — |
| 2025-12-10 | $6.37 | $6.37 | 98,800 | — | — |
| 2025-12-09 | $6.63 | $6.63 | 312,600 | — | — |
| 2025-12-08 | $6.28 | $6.28 | 315,100 | — | — |
| 2025-12-05 | $5.25 | $5.25 | 46,000 | — | — |
| 2025-12-04 | $5.29 | $5.29 | 53,200 | — | — |
| 2025-12-03 | $5.10 | $5.10 | 43,100 | — | — |
| 2025-12-02 | $5.12 | $5.12 | 83,700 | — | — |
| 2025-12-01 | $5.44 | $5.44 | 59,000 | — | — |
| 2025-11-28 | $5.94 | $5.94 | 84,900 | — | — |
| 2025-11-26 | $5.65 | $5.65 | 38,200 | — | — |
| 2025-11-25 | $5.40 | $5.40 | 42,500 | — | — |
| 2025-11-24 | $5.35 | $5.35 | 54,300 | — | — |
| 2025-11-21 | $5.18 | $5.18 | 115,500 | — | — |
| 2025-11-20 | $5.34 | $5.34 | 177,800 | — | — |
| 2025-11-19 | $4.88 | $4.88 | 135,200 | — | — |
| 2025-11-18 | $5.26 | $5.26 | 47,600 | — | — |
| 2025-11-17 | $5.21 | $5.21 | 105,400 | — | — |
| 2025-11-14 | $5.46 | $5.46 | 75,700 | — | — |
| 2025-11-13 | $5.71 | $5.71 | 136,900 | — | — |
| 2025-11-12 | $6.04 | $6.04 | 92,900 | — | — |
| 2025-11-11 | $6.00 | $6.00 | 88,400 | — | — |
| 2025-11-10 | $6.38 | $6.38 | 190,600 | — | — |
| 2025-11-07 | $6.38 | $6.38 | 315,100 | — | — |
| 2025-11-06 | $6.26 | $6.26 | 302,900 | — | — |
| 2025-11-05 | $5.66 | $5.66 | 88,900 | — | — |
| 2025-11-04 | $5.60 | $5.60 | 130,700 | — | — |
| 2025-11-03 | $5.77 | $5.77 | 157,500 | — | — |
| 2025-10-31 | $5.75 | $5.75 | 142,300 | — | — |
| 2025-10-30 | $5.76 | $5.76 | 310,000 | — | — |
| 2025-10-29 | $5.75 | $5.75 | 210,600 | — | — |
| 2025-10-28 | $6.48 | $6.48 | 239,800 | — | — |
| 2025-10-27 | $6.13 | $6.13 | 383,600 | — | — |
| 2025-10-24 | $5.89 | $5.89 | 263,500 | — | — |
| 2025-10-23 | $5.61 | $5.61 | 356,200 | — | — |
| 2025-10-22 | $5.44 | $5.44 | 646,800 | — | — |
| 2025-10-21 | $6.53 | $6.53 | 390,300 | — | — |
| 2025-10-20 | $7.09 | $7.09 | 582,700 | — | — |
| 2025-10-17 | $6.79 | $6.79 | 1,952,200 | — | — |
| 2025-10-16 | $9.60 | $9.60 | 901,200 | — | — |
| 2025-10-15 | $11.01 | $11.01 | 2,735,700 | — | — |
| 2025-10-14 | $7.84 | $7.84 | 697,200 | — | — |
| 2025-10-13 | $6.26 | $6.26 | 381,600 | — | — |
| 2025-10-10 | $5.90 | $5.90 | 454,300 | — | — |
| 2025-10-09 | $6.43 | $6.43 | 576,900 | — | — |
| 2025-10-08 | $6.29 | $6.29 | 1,450,900 | — | — |
| 2025-10-07 | $5.72 | $5.72 | 1,739,400 | — | — |
| 2025-10-06 | $6.95 | $6.95 | 1,426,300 | — | — |
| 2025-10-03 | $5.43 | $5.43 | 936,000 | — | — |
| 2025-10-02 | $4.74 | $4.74 | 793,700 | — | — |
| 2025-10-01 | $4.44 | $4.44 | 980,500 | — | — |
| 2025-09-30 | $3.76 | $3.76 | 472,200 | — | — |
| 2025-09-29 | $3.80 | $3.80 | 677,200 | — | — |
| 2025-09-26 | $4.04 | $4.04 | 1,836,800 | — | — |
| 2025-09-25 | $4.53 | $4.53 | 77,188,500 | — | — |
| 2025-09-24 | $3.30 | $3.30 | 105,400 | — | — |
| 2025-09-23 | $3.02 | $3.02 | 95,800 | — | — |
| 2025-09-22 | $3.05 | $3.05 | 115,700 | — | — |
| 2025-09-19 | $3.09 | $3.09 | 112,100 | — | — |
| 2025-09-18 | $3.02 | $3.02 | 42,800 | — | — |
| 2025-09-17 | $2.93 | $2.93 | 52,700 | — | — |
| 2025-09-16 | $2.94 | $2.94 | 13,400 | — | — |
| 2025-09-15 | $2.92 | $2.92 | 25,200 | — | — |
| 2025-09-12 | $2.95 | $2.95 | 38,800 | — | — |
| 2025-09-11 | $2.88 | $2.88 | 39,700 | — | — |
| 2025-09-10 | $2.82 | $2.82 | 63,000 | — | — |
| 2025-09-09 | $2.80 | $2.80 | 64,200 | — | — |
| 2025-09-08 | $2.95 | $2.95 | 52,200 | — | — |
| 2025-09-05 | $2.92 | $2.92 | 102,300 | — | — |
| 2025-09-04 | $2.70 | $2.70 | 117,200 | — | — |
| 2025-09-03 | $2.59 | $2.59 | 111,300 | — | — |
| 2025-09-02 | $2.78 | $2.78 | 49,700 | — | — |
| 2025-08-29 | $2.75 | $2.75 | 178,200 | — | — |
| 2025-08-28 | $3.05 | $3.05 | 14,600 | — | — |
| 2025-08-27 | $3.03 | $3.03 | 96,800 | — | — |
| 2025-08-26 | $3.11 | $3.11 | 35,500 | — | — |
| 2025-08-25 | $3.21 | $3.21 | 55,300 | — | — |
| 2025-08-22 | $3.25 | $3.25 | 74,200 | — | — |
| 2025-08-21 | $3.10 | $3.10 | 56,600 | — | — |
| 2025-08-20 | $2.95 | $2.95 | 142,800 | — | — |
| 2025-08-19 | $3.04 | $3.04 | 106,900 | — | — |
| 2025-08-18 | $3.22 | $3.22 | 356,600 | — | — |
| 2025-08-15 | $2.88 | $2.88 | 28,300 | — | — |
| 2025-08-14 | $2.86 | $2.86 | 98,300 | — | — |
| 2025-08-13 | $3.04 | $3.04 | 75,600 | — | — |
| 2025-08-12 | $2.85 | $2.85 | 24,500 | — | — |
| 2025-08-11 | $2.77 | $2.77 | 34,200 | — | — |
| 2025-08-08 | $2.83 | $2.83 | 40,900 | — | — |
| 2025-08-07 | $2.93 | $2.93 | 108,200 | — | — |
| 2025-08-06 | $2.83 | $2.83 | 82,800 | — | — |
| 2025-08-05 | $2.68 | $2.68 | 30,700 | — | — |
| 2025-08-04 | $2.72 | $2.72 | 45,800 | — | — |
| 2025-08-01 | $2.61 | $2.61 | 70,500 | — | — |
| 2025-07-31 | $2.68 | $2.68 | 57,200 | — | — |
| 2025-07-30 | $2.77 | $2.77 | 126,200 | — | — |
| 2025-07-29 | $2.94 | $2.94 | 61,900 | — | — |
| 2025-07-28 | $2.94 | $2.94 | 280,500 | — | — |
| 2025-07-25 | $2.72 | $2.72 | 703,500 | — | — |
| 2025-07-24 | $2.71 | $2.71 | 50,900 | — | — |
| 2025-07-23 | $2.68 | $2.68 | 74,100 | — | — |
| 2025-07-22 | $2.61 | $2.61 | 34,300 | — | — |
| 2025-07-21 | $2.57 | $2.57 | 147,900 | — | — |
| 2025-07-18 | $2.63 | $2.63 | 70,500 | — | — |
| 2025-07-17 | $2.65 | $2.65 | 32,500 | — | — |
| 2025-07-16 | $2.63 | $2.63 | 48,700 | — | — |
| 2025-07-15 | $2.54 | $2.54 | 44,900 | — | — |
| 2025-07-14 | $2.67 | $2.67 | 87,900 | — | — |
| 2025-07-11 | $2.66 | $2.66 | 366,200 | — | — |
| 2025-07-10 | $2.58 | $2.58 | 33,200 | — | — |
| 2025-07-09 | $2.54 | $2.54 | 61,900 | — | — |
| 2025-07-08 | $2.48 | $2.48 | 32,400 | — | — |
| 2025-07-07 | $2.30 | $2.30 | 41,100 | — | — |
| 2025-07-03 | $2.39 | $2.39 | 43,300 | — | — |
| 2025-07-02 | $2.47 | $2.47 | 59,200 | — | — |
| 2025-07-01 | $2.48 | $2.48 | 128,500 | — | — |
| 2025-06-30 | $2.45 | $2.45 | 37,800 | — | — |
| 2025-06-27 | $2.45 | $2.45 | 47,500 | — | — |
| 2025-06-26 | $2.59 | $2.59 | 174,900 | — | — |
| 2025-06-25 | $2.59 | $2.59 | 250,000 | — | — |
| 2025-06-24 | $2.45 | $2.45 | 38,700 | — | — |
| 2025-06-23 | $2.44 | $2.44 | 83,800 | — | — |
| 2025-06-20 | $2.32 | $2.32 | 93,600 | — | — |
| 2025-06-18 | $2.17 | $2.17 | 142,500 | — | — |
| 2025-06-17 | $2.07 | $2.07 | 131,900 | — | — |
| 2025-06-16 | $2.40 | $2.40 | 163,000 | — | — |
| 2025-06-13 | $2.77 | $2.77 | 78,400 | — | — |
| 2025-06-12 | $2.97 | $2.97 | 59,000 | — | — |
| 2025-06-11 | $2.89 | $2.89 | 65,300 | — | — |
| 2025-06-10 | $3.02 | $3.02 | 108,300 | — | — |
| 2025-06-09 | $3.01 | $3.01 | 110,700 | — | — |
| 2025-06-06 | $3.13 | $3.13 | 418,800 | — | — |
| 2025-06-05 | $2.58 | $2.58 | 80,300 | — | — |
| 2025-06-04 | $2.78 | $2.78 | 64,500 | — | — |
| 2025-06-03 | $2.74 | $2.74 | 161,300 | — | — |
| 2025-06-02 | $2.72 | $2.72 | 173,800 | — | — |
| 2025-05-30 | $2.46 | $2.46 | 70,100 | — | — |
| 2025-05-29 | $2.30 | $2.30 | 168,200 | — | — |
| 2025-05-28 | $2.63 | $2.63 | 356,300 | — | — |
| 2025-05-27 | $2.36 | $2.36 | 586,400 | — | — |
| 2025-05-23 | $1.88 | $1.88 | 72,200 | — | — |
| 2025-05-22 | $1.87 | $1.87 | 84,100 | — | — |
| 2025-05-21 | $1.73 | $1.73 | 43,900 | — | — |
| 2025-05-20 | $1.75 | $1.75 | 33,800 | — | — |
| 2025-05-19 | $1.71 | $1.71 | 27,300 | — | — |
| 2025-05-16 | $1.74 | $1.74 | 46,500 | — | — |
| 2025-05-15 | $1.66 | $1.66 | 57,700 | — | — |
| 2025-05-14 | $1.64 | $1.64 | 98,900 | — | — |
| 2025-05-13 | $1.61 | $1.61 | 53,400 | — | — |
| 2025-05-12 | $1.49 | $1.49 | 73,300 | — | — |
| 2025-05-09 | $1.49 | $1.49 | 29,400 | — | — |
| 2025-05-08 | $1.45 | $1.45 | 28,100 | — | — |
| 2025-05-07 | $1.48 | $1.48 | 23,600 | — | — |
| 2025-05-06 | $1.47 | $1.47 | 33,900 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 76,700 | — | — |
| 2025-05-02 | $1.57 | $1.57 | 14,600 | — | — |
| 2025-05-01 | $1.56 | $1.56 | 12,400 | — | — |
| 2025-04-30 | $1.53 | $1.53 | 40,100 | — | — |
| 2025-04-29 | $1.50 | $1.50 | 65,900 | — | — |
| 2025-04-28 | $1.65 | $1.65 | 207,900 | — | — |
| 2025-04-25 | $1.65 | $1.65 | 59,800 | — | — |
| 2025-04-24 | $1.59 | $1.59 | 90,600 | — | — |
| 2025-04-23 | $1.49 | $1.49 | 162,500 | — | — |
| 2025-04-22 | $1.37 | $1.37 | 76,000 | — | — |
| 2025-04-21 | $1.31 | $1.31 | 36,800 | — | — |
| 2025-04-17 | $1.31 | $1.31 | 62,900 | — | — |
| 2025-04-16 | $1.31 | $1.31 | 34,000 | — | — |
| 2025-04-15 | $1.35 | $1.35 | 24,300 | — | — |
| 2025-04-14 | $1.42 | $1.42 | 56,600 | — | — |
| 2025-04-11 | $1.35 | $1.35 | 58,900 | — | — |
| 2025-04-10 | $1.35 | $1.35 | 177,900 | — | — |
| 2025-04-09 | $1.33 | $1.33 | 153,400 | — | — |
| 2025-04-08 | $1.38 | $1.38 | 82,900 | — | — |
| 2025-04-07 | $1.44 | $1.44 | 91,800 | — | — |
| 2025-04-04 | $1.51 | $1.51 | 65,900 | — | — |
| 2025-04-03 | $1.69 | $1.69 | 32,000 | — | — |
| 2025-04-02 | $1.69 | $1.69 | 47,900 | — | — |
| 2025-04-01 | $1.66 | $1.66 | 136,000 | — | — |
| 2025-03-31 | $1.85 | $1.85 | 74,600 | — | — |
| 2025-03-28 | $1.76 | $1.76 | 46,300 | — | — |
| 2025-03-27 | $1.76 | $1.76 | 49,600 | — | — |
| 2025-03-26 | $1.77 | $1.77 | 83,100 | — | — |
| 2025-03-25 | $1.75 | $1.75 | 100,100 | — | — |
| 2025-03-24 | $1.85 | $1.85 | 62,700 | — | — |
| 2025-03-21 | $1.89 | $1.89 | 49,800 | — | — |
| 2025-03-20 | $1.90 | $1.90 | 44,700 | — | — |
| 2025-03-19 | $1.86 | $1.86 | 15,900 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 47,500 | — | — |
| 2025-03-17 | $1.87 | $1.87 | 55,100 | — | — |
| 2025-03-14 | $1.78 | $1.78 | 44,600 | — | — |
| 2025-03-13 | $1.79 | $1.79 | 60,000 | — | — |
| 2025-03-12 | $1.86 | $1.86 | 59,400 | — | — |
| 2025-03-11 | $1.91 | $1.91 | 73,100 | — | — |
| 2025-03-10 | $1.83 | $1.83 | 73,500 | — | — |
| 2025-03-07 | $1.88 | $1.88 | 135,700 | — | — |
| 2025-03-06 | $1.87 | $1.87 | 56,000 | — | — |
| 2025-03-05 | $1.94 | $1.94 | 59,400 | — | — |
| 2025-03-04 | $1.87 | $1.87 | 179,700 | — | — |
| 2025-03-03 | $1.89 | $1.89 | 125,300 | — | — |
| 2025-02-28 | $1.94 | $1.94 | 167,200 | — | — |
| 2025-02-27 | $2.10 | $2.10 | 124,900 | — | — |
| 2025-02-26 | $2.26 | $2.26 | 91,700 | — | — |
| 2025-02-25 | $2.17 | $2.17 | 229,800 | — | — |
| 2025-02-24 | $2.44 | $2.44 | 95,700 | — | — |
| 2025-02-21 | $2.53 | $2.53 | 180,700 | — | — |
| 2025-02-20 | $2.66 | $2.66 | 210,800 | — | — |
| 2025-02-19 | $2.55 | $2.55 | 300,800 | — | — |
| 2025-02-18 | $2.60 | $2.60 | 354,400 | — | — |
| 2025-02-14 | $2.49 | $2.49 | 1,500,100 | — | — |
| 2025-02-13 | $2.61 | $2.61 | 183,600 | — | — |
| 2025-02-12 | $2.62 | $2.62 | 160,600 | — | — |
| 2025-02-11 | $2.78 | $2.78 | 468,300 | — | — |
| 2025-02-10 | $2.62 | $2.62 | 480,600 | — | — |
| 2025-02-07 | $2.58 | $2.58 | 501,600 | — | — |
| 2025-02-06 | $2.75 | $2.75 | 580,600 | — | — |
| 2025-02-05 | $2.99 | $2.99 | 1,515,800 | — | — |
| 2025-02-04 | $3.27 | $3.27 | 62,829,000 | — | — |
| 2025-02-03 | $2.40 | $2.40 | 4,187,400 | — | — |
| 2025-01-31 | $2.46 | $2.46 | 395,900 | — | — |
| 2025-01-30 | $2.47 | $2.47 | 1,360,000 | — | — |
| 2025-01-29 | $3.39 | $3.39 | 539,000 | — | — |
| 2025-01-28 | $4.37 | $4.37 | 793,700 | — | — |
| 2025-01-27 | $6.00 | $6.00 | 3,290,700 | — | — |
| 2025-01-24 | $6.03 | $6.03 | 55,785,400 | — | — |
| 2025-01-23 | $3.64 | $3.64 | 4,135,300 | — | — |
| 2025-01-22 | $2.38 | $2.38 | 199,500 | — | — |
| 2025-01-21 | $2.71 | $2.71 | 178,700 | — | — |
| 2025-01-17 | $3.09 | $3.09 | 59,400 | — | — |
| 2025-01-16 | $3.36 | $3.36 | 193,500 | — | — |
| 2025-01-15 | $3.29 | $3.29 | 407,700 | — | — |
| 2025-01-14 | $3.78 | $3.78 | 135,000 | — | — |
| 2025-01-13 | $4.25 | $4.25 | 44,760 | — | — |
| 2025-01-10 | $4.50 | $4.50 | 33,200 | — | — |
| 2025-01-08 | $4.45 | $4.45 | 43,820 | — | — |
| 2025-01-07 | $4.58 | $4.58 | 32,180 | — | — |
| 2025-01-06 | $4.75 | $4.75 | 42,860 | — | — |
| 2025-01-03 | $4.55 | $4.55 | 30,960 | — | — |
| 2025-01-02 | $4.62 | $4.62 | 64,680 | — | — |