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
- 2025-04-08 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 | $2.02 | $2.02 | 139,600 | — | — |
| 2025-12-30 | $2.39 | $2.39 | 39,400 | — | — |
| 2025-12-29 | $2.41 | $2.41 | 13,500 | — | — |
| 2025-12-26 | $2.51 | $2.51 | 87,400 | — | — |
| 2025-12-24 | $2.44 | $2.44 | 21,500 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 92,400 | — | — |
| 2025-12-22 | $2.58 | $2.58 | 83,400 | — | — |
| 2025-12-19 | $2.80 | $2.80 | 130,400 | — | — |
| 2025-12-18 | $2.32 | $2.32 | 10,800 | — | — |
| 2025-12-17 | $2.26 | $2.26 | 29,300 | — | — |
| 2025-12-16 | $2.48 | $2.48 | 34,600 | — | — |
| 2025-12-15 | $2.62 | $2.62 | 68,700 | — | — |
| 2025-12-12 | $2.63 | $2.63 | 16,100 | — | — |
| 2025-12-11 | $2.66 | $2.66 | 30,100 | — | — |
| 2025-12-10 | $2.67 | $2.67 | 24,100 | — | — |
| 2025-12-09 | $2.64 | $2.64 | 11,800 | — | — |
| 2025-12-08 | $2.67 | $2.67 | 28,100 | — | — |
| 2025-12-05 | $2.67 | $2.67 | 18,100 | — | — |
| 2025-12-04 | $2.76 | $2.76 | 22,000 | — | — |
| 2025-12-03 | $2.79 | $2.79 | 15,900 | — | — |
| 2025-12-02 | $2.68 | $2.68 | 20,200 | — | — |
| 2025-12-01 | $2.62 | $2.62 | 19,100 | — | — |
| 2025-11-28 | $2.83 | $2.83 | 25,500 | — | — |
| 2025-11-26 | $2.90 | $2.90 | 90,800 | — | — |
| 2025-11-25 | $2.57 | $2.57 | 66,400 | — | — |
| 2025-11-24 | $2.71 | $2.71 | 62,100 | — | — |
| 2025-11-21 | $2.45 | $2.45 | 25,200 | — | — |
| 2025-11-20 | $2.49 | $2.49 | 89,500 | — | — |
| 2025-11-19 | $2.37 | $2.37 | 55,600 | — | — |
| 2025-11-18 | $2.36 | $2.36 | 34,000 | — | — |
| 2025-11-17 | $2.17 | $2.17 | 16,700 | — | — |
| 2025-11-14 | $2.26 | $2.26 | 39,400 | — | — |
| 2025-11-13 | $2.20 | $2.20 | 104,000 | — | — |
| 2025-11-12 | $2.57 | $2.57 | 56,900 | — | — |
| 2025-11-11 | $2.60 | $2.60 | 47,700 | — | — |
| 2025-11-10 | $3.01 | $3.01 | 20,500 | — | — |
| 2025-11-07 | $3.02 | $3.02 | 57,500 | — | — |
| 2025-11-06 | $3.30 | $3.30 | 350,400 | — | — |
| 2025-11-05 | $3.60 | $3.60 | 27,000 | — | — |
| 2025-11-04 | $3.74 | $3.74 | 47,900 | — | — |
| 2025-11-03 | $4.00 | $4.00 | 28,100 | — | — |
| 2025-10-31 | $4.10 | $4.10 | 18,500 | — | — |
| 2025-10-30 | $4.20 | $4.20 | 60,900 | — | — |
| 2025-10-29 | $3.99 | $3.99 | 42,800 | — | — |
| 2025-10-28 | $4.25 | $4.25 | 19,100 | — | — |
| 2025-10-27 | $4.29 | $4.29 | 30,500 | — | — |
| 2025-10-24 | $4.49 | $4.49 | 42,300 | — | — |
| 2025-10-23 | $4.45 | $4.45 | 23,500 | — | — |
| 2025-10-22 | $4.48 | $4.48 | 16,200 | — | — |
| 2025-10-21 | $4.51 | $4.51 | 18,700 | — | — |
| 2025-10-20 | $4.62 | $4.62 | 30,500 | — | — |
| 2025-10-17 | $4.37 | $4.37 | 23,400 | — | — |
| 2025-10-16 | $4.28 | $4.28 | 76,000 | — | — |
| 2025-10-15 | $5.08 | $5.08 | 101,400 | — | — |
| 2025-10-14 | $5.37 | $5.37 | 51,300 | — | — |
| 2025-10-13 | $5.90 | $5.90 | 59,400 | — | — |
| 2025-10-10 | $5.41 | $5.41 | 84,900 | — | — |
| 2025-10-09 | $5.88 | $5.88 | 95,000 | — | — |
| 2025-10-08 | $6.30 | $6.30 | 124,000 | — | — |
| 2025-10-07 | $6.38 | $6.38 | 41,700 | — | — |
| 2025-10-06 | $6.88 | $6.88 | 58,000 | — | — |
| 2025-10-03 | $7.10 | $7.10 | 38,600 | — | — |
| 2025-10-02 | $6.92 | $6.92 | 34,000 | — | — |
| 2025-10-01 | $6.94 | $6.94 | 28,500 | — | — |
| 2025-09-30 | $6.39 | $6.39 | 21,300 | — | — |
| 2025-09-29 | $6.32 | $6.32 | 22,300 | — | — |
| 2025-09-26 | $6.38 | $6.38 | 70,200 | — | — |
| 2025-09-25 | $6.55 | $6.55 | 68,800 | — | — |
| 2025-09-24 | $6.87 | $6.87 | 29,800 | — | — |
| 2025-09-23 | $6.75 | $6.75 | 157,700 | — | — |
| 2025-09-22 | $7.72 | $7.72 | 298,000 | — | — |
| 2025-09-19 | $8.89 | $8.89 | 11,132,300 | — | — |
| 2025-09-18 | $6.01 | $6.01 | 7,100 | — | — |
| 2025-09-17 | $5.90 | $5.90 | 7,000 | — | — |
| 2025-09-16 | $6.29 | $6.29 | 11,200 | — | — |
| 2025-09-15 | $6.20 | $6.20 | 16,000 | — | — |
| 2025-09-12 | $6.46 | $6.46 | 9,300 | — | — |
| 2025-09-11 | $6.35 | $6.35 | 15,800 | — | — |
| 2025-09-10 | $6.28 | $6.28 | 6,600 | — | — |
| 2025-09-09 | $6.20 | $6.20 | 12,100 | — | — |
| 2025-09-08 | $6.17 | $6.17 | 13,300 | — | — |
| 2025-09-05 | $5.86 | $5.86 | 8,700 | — | — |
| 2025-09-04 | $6.15 | $6.15 | 22,100 | — | — |
| 2025-09-03 | $6.08 | $6.08 | 24,500 | — | — |
| 2025-09-02 | $6.36 | $6.36 | 13,200 | — | — |
| 2025-08-29 | $6.40 | $6.40 | 21,800 | — | — |
| 2025-08-28 | $6.23 | $6.23 | 25,200 | — | — |
| 2025-08-27 | $5.86 | $5.86 | 3,600 | — | — |
| 2025-08-26 | $6.00 | $6.00 | 7,400 | — | — |
| 2025-08-25 | $6.09 | $6.09 | 6,200 | — | — |
| 2025-08-22 | $6.20 | $6.20 | 18,300 | — | — |
| 2025-08-21 | $5.96 | $5.96 | 14,100 | — | — |
| 2025-08-20 | $5.70 | $5.70 | 6,100 | — | — |
| 2025-08-19 | $5.81 | $5.81 | 26,200 | — | — |
| 2025-08-18 | $6.22 | $6.22 | 9,500 | — | — |
| 2025-08-15 | $6.54 | $6.54 | 4,400 | — | — |
| 2025-08-14 | $6.66 | $6.66 | 14,300 | — | — |
| 2025-08-13 | $7.30 | $7.30 | 76,700 | — | — |
| 2025-08-12 | $6.05 | $6.05 | 50,100 | — | — |
| 2025-08-11 | $5.81 | $5.81 | 17,800 | — | — |
| 2025-08-08 | $5.96 | $5.96 | 83,500 | — | — |
| 2025-08-07 | $5.66 | $5.66 | 13,800 | — | — |
| 2025-08-06 | $5.86 | $5.86 | 31,500 | — | — |
| 2025-08-05 | $6.22 | $6.22 | 21,700 | — | — |
| 2025-08-04 | $6.11 | $6.11 | 24,800 | — | — |
| 2025-08-01 | $5.87 | $5.87 | 52,100 | — | — |
| 2025-07-31 | $6.55 | $6.55 | 54,500 | — | — |
| 2025-07-30 | $7.04 | $7.04 | 54,500 | — | — |
| 2025-07-29 | $7.26 | $7.26 | 22,600 | — | — |
| 2025-07-28 | $7.63 | $7.63 | 31,100 | — | — |
| 2025-07-25 | $7.87 | $7.87 | 9,600 | — | — |
| 2025-07-24 | $8.02 | $8.02 | 7,200 | — | — |
| 2025-07-23 | $8.18 | $8.18 | 10,200 | — | — |
| 2025-07-22 | $8.25 | $8.25 | 20,700 | — | — |
| 2025-07-21 | $7.95 | $7.95 | 15,100 | — | — |
| 2025-07-18 | $8.16 | $8.16 | 36,300 | — | — |
| 2025-07-17 | $7.85 | $7.85 | 24,000 | — | — |
| 2025-07-16 | $8.01 | $8.01 | 31,100 | — | — |
| 2025-07-15 | $7.82 | $7.82 | 27,100 | — | — |
| 2025-07-14 | $8.66 | $8.66 | 24,200 | — | — |
| 2025-07-11 | $8.69 | $8.69 | 24,300 | — | — |
| 2025-07-10 | $9.29 | $9.29 | 88,100 | — | — |
| 2025-07-09 | $9.31 | $9.31 | 42,500 | — | — |
| 2025-07-08 | $9.20 | $9.20 | 80,100 | — | — |
| 2025-07-07 | $8.91 | $8.91 | 11,100 | — | — |
| 2025-07-03 | $9.00 | $9.00 | 22,600 | — | — |
| 2025-07-02 | $9.00 | $9.00 | 16,200 | — | — |
| 2025-07-01 | $9.11 | $9.11 | 41,100 | — | — |
| 2025-06-30 | $9.84 | $9.84 | 149,600 | — | — |
| 2025-06-27 | $7.80 | $7.80 | 27,700 | — | — |
| 2025-06-26 | $7.65 | $7.65 | 22,600 | — | — |
| 2025-06-25 | $7.64 | $7.64 | 13,800 | — | — |
| 2025-06-24 | $7.84 | $7.84 | 25,000 | — | — |
| 2025-06-23 | $7.94 | $7.94 | 24,200 | — | — |
| 2025-06-20 | $8.63 | $8.63 | 37,700 | — | — |
| 2025-06-18 | $8.32 | $8.32 | 49,200 | — | — |
| 2025-06-17 | $8.51 | $8.51 | 33,900 | — | — |
| 2025-06-16 | $8.16 | $8.16 | 8,900 | — | — |
| 2025-06-13 | $8.51 | $8.51 | 46,200 | — | — |
| 2025-06-12 | $8.66 | $8.66 | 32,600 | — | — |
| 2025-06-11 | $9.15 | $9.15 | 60,100 | — | — |
| 2025-06-10 | $8.02 | $8.02 | 28,200 | — | — |
| 2025-06-09 | $8.05 | $8.05 | 179,900 | — | — |
| 2025-06-06 | $8.72 | $8.72 | 139,000 | — | — |
| 2025-06-05 | $9.05 | $9.05 | 20,400 | — | — |
| 2025-06-04 | $9.29 | $9.29 | 33,300 | — | — |
| 2025-06-03 | $9.03 | $9.03 | 37,800 | — | — |
| 2025-06-02 | $8.55 | $8.55 | 48,800 | — | — |
| 2025-05-30 | $8.94 | $8.94 | 150,900 | — | — |
| 2025-05-29 | $9.89 | $9.89 | 39,200 | — | — |
| 2025-05-28 | $10.76 | $10.76 | 42,100 | — | — |
| 2025-05-27 | $9.70 | $9.70 | 36,800 | — | — |
| 2025-05-23 | $9.62 | $9.62 | 59,300 | — | — |
| 2025-05-22 | $10.17 | $10.17 | 79,800 | — | — |
| 2025-05-21 | $11.58 | $11.58 | 77,500 | — | — |
| 2025-05-20 | $11.45 | $11.45 | 64,700 | — | — |
| 2025-05-19 | $10.92 | $10.92 | 104,400 | — | — |
| 2025-05-16 | $10.85 | $10.85 | 287,300 | — | — |
| 2025-05-15 | $9.31 | $9.31 | 53,200 | — | — |
| 2025-05-14 | $9.05 | $9.05 | 142,300 | — | — |
| 2025-05-13 | $8.62 | $8.62 | 360,900 | — | — |
| 2025-05-12 | $6.72 | $6.72 | 132,000 | — | — |
| 2025-05-09 | $7.13 | $7.13 | 99,500 | — | — |
| 2025-05-08 | $7.22 | $7.22 | 102,500 | — | — |
| 2025-05-07 | $7.73 | $7.73 | 33,400 | — | — |
| 2025-05-06 | $8.10 | $8.10 | 112,800 | — | — |
| 2025-05-05 | $8.84 | $8.84 | 87,400 | — | — |
| 2025-05-02 | $9.44 | $9.44 | 157,800 | — | — |
| 2025-05-01 | $8.50 | $8.50 | 65,900 | — | — |
| 2025-04-30 | $8.32 | $8.32 | 61,300 | — | — |
| 2025-04-29 | $9.36 | $9.36 | 118,800 | — | — |
| 2025-04-28 | $9.79 | $9.79 | 197,400 | — | — |
| 2025-04-25 | $11.39 | $11.39 | 203,500 | — | — |
| 2025-04-24 | $11.35 | $11.35 | 260,500 | — | — |
| 2025-04-23 | $11.55 | $11.55 | 815,800 | — | — |
| 2025-04-22 | $10.10 | $10.10 | 377,800 | — | — |
| 2025-04-21 | $10.39 | $10.39 | 677,400 | — | — |
| 2025-04-17 | $12.43 | $12.43 | 4,366,800 | — | — |
| 2025-04-16 | $9.05 | $9.05 | 892,500 | — | — |
| 2025-04-15 | $7.42 | $7.42 | 667,900 | — | — |
| 2025-04-14 | $8.11 | $8.11 | 5,989,900 | — | — |
| 2025-04-11 | $6.36 | $6.36 | 1,039,600 | — | — |
| 2025-04-10 | $6.25 | $6.25 | 498,400 | — | — |
| 2025-04-09 | $7.75 | $7.75 | 1,310,500 | — | — |
| 2025-04-08 | $13.00 | $13.00 | 6,394,700 | — | — |