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
- 2022-02-09 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 | $2.61 | $2.61 | 94,800 | — | — |
| 2025-12-30 | $2.60 | $2.60 | 128,400 | — | — |
| 2025-12-29 | $2.61 | $2.61 | 144,300 | — | — |
| 2025-12-26 | $2.60 | $2.60 | 61,100 | — | — |
| 2025-12-24 | $2.71 | $2.71 | 63,000 | — | — |
| 2025-12-23 | $2.51 | $2.51 | 172,200 | — | — |
| 2025-12-22 | $2.80 | $2.80 | 185,800 | — | — |
| 2025-12-19 | $2.70 | $2.70 | 762,700 | — | — |
| 2025-12-18 | $2.92 | $2.92 | 68,500 | — | — |
| 2025-12-17 | $2.92 | $2.92 | 67,300 | — | — |
| 2025-12-16 | $3.01 | $3.01 | 143,300 | — | — |
| 2025-12-15 | $2.78 | $2.78 | 204,800 | — | — |
| 2025-12-12 | $3.14 | $3.14 | 178,300 | — | — |
| 2025-12-11 | $3.14 | $3.14 | 130,400 | — | — |
| 2025-12-10 | $3.16 | $3.16 | 146,000 | — | — |
| 2025-12-09 | $3.09 | $3.09 | 60,900 | — | — |
| 2025-12-08 | $2.96 | $2.96 | 83,800 | — | — |
| 2025-12-05 | $3.00 | $3.00 | 78,900 | — | — |
| 2025-12-04 | $3.05 | $3.05 | 48,900 | — | — |
| 2025-12-03 | $3.08 | $3.08 | 127,300 | — | — |
| 2025-12-02 | $3.00 | $3.00 | 98,100 | — | — |
| 2025-12-01 | $3.10 | $3.10 | 93,500 | — | — |
| 2025-11-28 | $3.25 | $3.25 | 36,400 | — | — |
| 2025-11-26 | $3.19 | $3.19 | 117,600 | — | — |
| 2025-11-25 | $3.06 | $3.06 | 82,200 | — | — |
| 2025-11-24 | $3.12 | $3.12 | 113,600 | — | — |
| 2025-11-21 | $3.04 | $3.04 | 86,800 | — | — |
| 2025-11-20 | $3.03 | $3.03 | 114,000 | — | — |
| 2025-11-19 | $3.00 | $3.00 | 166,500 | — | — |
| 2025-11-18 | $3.03 | $3.03 | 99,200 | — | — |
| 2025-11-17 | $3.00 | $3.00 | 123,300 | — | — |
| 2025-11-14 | $3.00 | $3.00 | 113,300 | — | — |
| 2025-11-13 | $3.14 | $3.14 | 79,400 | — | — |
| 2025-11-12 | $3.10 | $3.10 | 110,200 | — | — |
| 2025-11-11 | $3.09 | $3.09 | 220,600 | — | — |
| 2025-11-10 | $2.94 | $2.94 | 307,400 | — | — |
| 2025-11-07 | $3.09 | $3.09 | 122,300 | — | — |
| 2025-11-06 | $3.19 | $3.19 | 113,100 | — | — |
| 2025-11-05 | $3.32 | $3.32 | 110,500 | — | — |
| 2025-11-04 | $3.30 | $3.30 | 89,800 | — | — |
| 2025-11-03 | $3.31 | $3.31 | 165,300 | — | — |
| 2025-10-31 | $3.50 | $3.50 | 119,900 | — | — |
| 2025-10-30 | $3.72 | $3.72 | 86,800 | — | — |
| 2025-10-29 | $3.69 | $3.69 | 54,900 | — | — |
| 2025-10-28 | $3.70 | $3.70 | 86,000 | — | — |
| 2025-10-27 | $3.70 | $3.70 | 193,800 | — | — |
| 2025-10-24 | $4.00 | $4.00 | 89,500 | — | — |
| 2025-10-23 | $3.86 | $3.86 | 77,800 | — | — |
| 2025-10-22 | $3.76 | $3.76 | 145,300 | — | — |
| 2025-10-21 | $3.85 | $3.85 | 76,900 | — | — |
| 2025-10-20 | $3.93 | $3.93 | 84,800 | — | — |
| 2025-10-17 | $3.80 | $3.80 | 157,300 | — | — |
| 2025-10-16 | $3.80 | $3.80 | 202,800 | — | — |
| 2025-10-15 | $4.07 | $4.07 | 123,000 | — | — |
| 2025-10-14 | $4.02 | $4.02 | 140,700 | — | — |
| 2025-10-13 | $3.97 | $3.97 | 186,500 | — | — |
| 2025-10-10 | $3.85 | $3.85 | 332,400 | — | — |
| 2025-10-09 | $3.91 | $3.91 | 341,100 | — | — |
| 2025-10-08 | $4.11 | $4.11 | 342,300 | — | — |
| 2025-10-07 | $3.90 | $3.90 | 361,800 | — | — |
| 2025-10-06 | $4.14 | $4.14 | 436,600 | — | — |
| 2025-10-03 | $4.12 | $4.12 | 473,100 | — | — |
| 2025-10-02 | $3.95 | $3.95 | 970,400 | — | — |
| 2025-10-01 | $3.78 | $3.78 | 286,100 | — | — |
| 2025-09-30 | $3.86 | $3.86 | 359,100 | — | — |
| 2025-09-29 | $3.65 | $3.65 | 937,400 | — | — |
| 2025-09-26 | $3.68 | $3.68 | 504,300 | — | — |
| 2025-09-25 | $3.58 | $3.58 | 852,800 | — | — |
| 2025-09-24 | $3.71 | $3.71 | 2,036,400 | — | — |
| 2025-09-23 | $3.26 | $3.26 | 19,220,900 | — | — |
| 2025-09-22 | $3.88 | $3.88 | 3,847,700 | — | — |
| 2025-09-19 | $4.53 | $4.53 | 4,877,300 | — | — |
| 2025-09-18 | $3.40 | $3.40 | 670,300 | — | — |
| 2025-09-17 | $3.21 | $3.21 | 796,300 | — | — |
| 2025-09-16 | $3.08 | $3.08 | 417,000 | — | — |
| 2025-09-15 | $3.30 | $3.30 | 137,700 | — | — |
| 2025-09-12 | $3.29 | $3.29 | 147,400 | — | — |
| 2025-09-11 | $3.39 | $3.39 | 321,200 | — | — |
| 2025-09-10 | $3.44 | $3.44 | 313,400 | — | — |
| 2025-09-09 | $3.42 | $3.42 | 284,800 | — | — |
| 2025-09-08 | $3.33 | $3.33 | 465,400 | — | — |
| 2025-09-05 | $3.26 | $3.26 | 607,300 | — | — |
| 2025-09-04 | $3.59 | $3.59 | 337,900 | — | — |
| 2025-09-03 | $3.41 | $3.41 | 379,300 | — | — |
| 2025-09-02 | $3.49 | $3.49 | 467,900 | — | — |
| 2025-08-29 | $3.58 | $3.58 | 370,300 | — | — |
| 2025-08-28 | $3.64 | $3.64 | 467,600 | — | — |
| 2025-08-27 | $3.74 | $3.74 | 375,500 | — | — |
| 2025-08-26 | $3.59 | $3.59 | 492,100 | — | — |
| 2025-08-25 | $3.49 | $3.49 | 472,500 | — | — |
| 2025-08-22 | $3.76 | $3.76 | 459,400 | — | — |
| 2025-08-21 | $3.77 | $3.77 | 339,600 | — | — |
| 2025-08-20 | $3.71 | $3.71 | 361,700 | — | — |
| 2025-08-19 | $3.87 | $3.87 | 363,200 | — | — |
| 2025-08-18 | $3.68 | $3.68 | 316,400 | — | — |
| 2025-08-15 | $3.97 | $3.97 | 271,400 | — | — |
| 2025-08-14 | $4.12 | $4.12 | 74,900 | — | — |
| 2025-08-13 | $4.28 | $4.28 | 273,700 | — | — |
| 2025-08-12 | $4.11 | $4.11 | 114,300 | — | — |
| 2025-08-11 | $4.02 | $4.02 | 141,600 | — | — |
| 2025-08-08 | $4.01 | $4.01 | 76,400 | — | — |
| 2025-08-07 | $4.02 | $4.02 | 70,000 | — | — |
| 2025-08-06 | $4.00 | $4.00 | 104,900 | — | — |
| 2025-08-05 | $4.09 | $4.09 | 99,900 | — | — |
| 2025-08-04 | $4.24 | $4.24 | 71,100 | — | — |
| 2025-08-01 | $4.27 | $4.27 | 158,500 | — | — |
| 2025-07-31 | $4.23 | $4.23 | 139,300 | — | — |
| 2025-07-30 | $4.23 | $4.23 | 93,700 | — | — |
| 2025-07-29 | $4.26 | $4.26 | 161,600 | — | — |
| 2025-07-28 | $4.28 | $4.28 | 87,800 | — | — |
| 2025-07-25 | $4.41 | $4.41 | 165,000 | — | — |
| 2025-07-24 | $4.41 | $4.41 | 235,700 | — | — |
| 2025-07-23 | $4.44 | $4.44 | 161,900 | — | — |
| 2025-07-22 | $4.41 | $4.41 | 248,700 | — | — |
| 2025-07-21 | $4.33 | $4.33 | 390,400 | — | — |
| 2025-07-18 | $4.36 | $4.36 | 314,400 | — | — |
| 2025-07-17 | $4.36 | $4.36 | 183,700 | — | — |
| 2025-07-16 | $4.40 | $4.40 | 326,100 | — | — |
| 2025-07-15 | $4.23 | $4.23 | 218,800 | — | — |
| 2025-07-14 | $4.35 | $4.35 | 226,900 | — | — |
| 2025-07-11 | $4.44 | $4.44 | 223,400 | — | — |
| 2025-07-10 | $4.54 | $4.54 | 221,500 | — | — |
| 2025-07-09 | $4.51 | $4.51 | 155,100 | — | — |
| 2025-07-08 | $4.47 | $4.47 | 214,500 | — | — |
| 2025-07-07 | $4.25 | $4.25 | 206,800 | — | — |
| 2025-07-03 | $4.28 | $4.28 | 99,300 | — | — |
| 2025-07-02 | $4.44 | $4.44 | 166,500 | — | — |
| 2025-07-01 | $4.49 | $4.49 | 116,400 | — | — |
| 2025-06-30 | $4.23 | $4.23 | 551,500 | — | — |
| 2025-06-27 | $4.57 | $4.57 | 132,400 | — | — |
| 2025-06-26 | $4.67 | $4.67 | 124,200 | — | — |
| 2025-06-25 | $4.59 | $4.59 | 233,000 | — | — |
| 2025-06-24 | $4.69 | $4.69 | 213,500 | — | — |
| 2025-06-23 | $4.47 | $4.47 | 290,000 | — | — |
| 2025-06-20 | $4.50 | $4.50 | 958,800 | — | — |
| 2025-06-18 | $4.59 | $4.59 | 209,700 | — | — |
| 2025-06-17 | $4.57 | $4.57 | 2,801,300 | — | — |
| 2025-06-16 | $4.71 | $4.71 | 210,800 | — | — |
| 2025-06-13 | $4.69 | $4.69 | 149,300 | — | — |
| 2025-06-12 | $4.98 | $4.98 | 109,800 | — | — |
| 2025-06-11 | $4.95 | $4.95 | 169,800 | — | — |
| 2025-06-10 | $5.13 | $5.13 | 272,400 | — | — |
| 2025-06-09 | $5.05 | $5.05 | 426,500 | — | — |
| 2025-06-06 | $4.39 | $4.39 | 214,900 | — | — |
| 2025-06-05 | $4.51 | $4.51 | 157,500 | — | — |
| 2025-06-04 | $4.75 | $4.75 | 185,700 | — | — |
| 2025-06-03 | $4.64 | $4.64 | 337,200 | — | — |
| 2025-06-02 | $4.39 | $4.39 | 279,600 | — | — |
| 2025-05-30 | $4.20 | $4.20 | 322,600 | — | — |
| 2025-05-29 | $4.11 | $4.11 | 493,400 | — | — |
| 2025-05-28 | $4.29 | $4.29 | 543,500 | — | — |
| 2025-05-27 | $4.69 | $4.69 | 711,200 | — | — |
| 2025-05-23 | $4.83 | $4.83 | 855,700 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 515,000 | — | — |
| 2025-05-21 | $4.20 | $4.20 | 625,500 | — | — |
| 2025-05-20 | $4.28 | $4.28 | 566,100 | — | — |
| 2025-05-19 | $4.14 | $4.14 | 386,100 | — | — |
| 2025-05-16 | $3.96 | $3.96 | 257,800 | — | — |
| 2025-05-15 | $4.01 | $4.01 | 185,400 | — | — |
| 2025-05-14 | $4.13 | $4.13 | 253,200 | — | — |
| 2025-05-13 | $4.20 | $4.20 | 113,900 | — | — |
| 2025-05-12 | $4.12 | $4.12 | 204,200 | — | — |
| 2025-05-09 | $3.99 | $3.99 | 181,700 | — | — |
| 2025-05-08 | $4.14 | $4.14 | 373,300 | — | — |
| 2025-05-07 | $4.09 | $4.09 | 158,600 | — | — |
| 2025-05-06 | $4.02 | $4.02 | 164,800 | — | — |
| 2025-05-05 | $4.18 | $4.18 | 271,600 | — | — |
| 2025-05-02 | $4.69 | $4.69 | 803,300 | — | — |
| 2025-05-01 | $3.97 | $3.97 | 508,100 | — | — |
| 2025-04-30 | $3.87 | $3.87 | 370,400 | — | — |
| 2025-04-29 | $3.39 | $3.39 | 165,400 | — | — |
| 2025-04-28 | $3.50 | $3.50 | 275,300 | — | — |
| 2025-04-25 | $3.83 | $3.83 | 314,600 | — | — |
| 2025-04-24 | $3.96 | $3.96 | 247,900 | — | — |
| 2025-04-23 | $4.16 | $4.16 | 216,900 | — | — |
| 2025-04-22 | $4.00 | $4.00 | 387,600 | — | — |
| 2025-04-21 | $3.93 | $3.93 | 284,900 | — | — |
| 2025-04-17 | $3.84 | $3.84 | 308,400 | — | — |
| 2025-04-16 | $3.25 | $3.25 | 180,400 | — | — |
| 2025-04-15 | $2.90 | $2.90 | 568,700 | — | — |
| 2025-04-14 | $3.24 | $3.24 | 893,300 | — | — |
| 2025-04-11 | $2.69 | $2.69 | 1,735,500 | — | — |
| 2025-04-10 | $4.00 | $4.00 | 108,200 | — | — |
| 2025-04-09 | $4.28 | $4.28 | 148,300 | — | — |
| 2025-04-08 | $4.04 | $4.04 | 84,800 | — | — |
| 2025-04-07 | $4.54 | $4.54 | 123,300 | — | — |
| 2025-04-04 | $4.71 | $4.71 | 140,200 | — | — |
| 2025-04-03 | $5.04 | $5.04 | 221,400 | — | — |
| 2025-04-02 | $5.72 | $5.72 | 208,100 | — | — |
| 2025-04-01 | $5.41 | $5.41 | 179,400 | — | — |
| 2025-03-31 | $6.20 | $6.20 | 63,500 | — | — |
| 2025-03-28 | $6.33 | $6.33 | 43,400 | — | — |
| 2025-03-27 | $6.88 | $6.88 | 63,900 | — | — |
| 2025-03-26 | $7.35 | $7.35 | 43,700 | — | — |
| 2025-03-25 | $7.75 | $7.75 | 102,400 | — | — |
| 2025-03-24 | $8.10 | $8.10 | 156,300 | — | — |
| 2025-03-21 | $8.42 | $8.42 | 191,700 | — | — |
| 2025-03-20 | $6.42 | $6.42 | 80,500 | — | — |
| 2025-03-19 | $6.90 | $6.90 | 101,900 | — | — |
| 2025-03-18 | $6.60 | $6.60 | 43,100 | — | — |
| 2025-03-17 | $6.92 | $6.92 | 73,200 | — | — |
| 2025-03-14 | $7.39 | $7.39 | 75,500 | — | — |
| 2025-03-13 | $6.87 | $6.87 | 73,900 | — | — |
| 2025-03-12 | $6.52 | $6.52 | 59,600 | — | — |
| 2025-03-11 | $6.75 | $6.75 | 82,300 | — | — |
| 2025-03-10 | $7.01 | $7.01 | 100,600 | — | — |
| 2025-03-07 | $7.58 | $7.58 | 276,200 | — | — |
| 2025-03-06 | $7.71 | $7.71 | 430,200 | — | — |
| 2025-03-05 | $6.05 | $6.05 | 271,400 | — | — |
| 2025-03-04 | $5.20 | $5.20 | 233,500 | — | — |
| 2025-03-03 | $5.15 | $5.15 | 253,200 | — | — |
| 2025-02-28 | $5.26 | $5.26 | 192,300 | — | — |
| 2025-02-27 | $5.36 | $5.36 | 148,400 | — | — |
| 2025-02-26 | $5.51 | $5.51 | 161,000 | — | — |
| 2025-02-25 | $5.66 | $5.66 | 321,200 | — | — |
| 2025-02-24 | $6.01 | $6.01 | 386,500 | — | — |
| 2025-02-21 | $6.96 | $6.96 | 488,400 | — | — |
| 2025-02-20 | $9.24 | $9.24 | 291,700 | — | — |
| 2025-02-19 | $10.90 | $10.90 | 795,600 | — | — |
| 2025-02-18 | $10.28 | $10.28 | 23,500 | — | — |
| 2025-02-14 | $10.88 | $10.88 | 5,100 | — | — |
| 2025-02-13 | $9.39 | $9.39 | 73,100 | — | — |
| 2025-02-12 | $10.74 | $10.74 | 1,389,300 | — | — |
| 2025-02-11 | $10.40 | $10.40 | 12,500 | — | — |
| 2025-02-10 | $10.81 | $10.81 | 3,300 | — | — |
| 2025-02-07 | $11.10 | $11.10 | 7,100 | — | — |
| 2025-02-06 | $11.05 | $11.05 | 67,600 | — | — |
| 2025-02-05 | $11.07 | $11.07 | 31,900 | — | — |
| 2025-02-04 | $11.14 | $11.14 | 143,600 | — | — |
| 2025-02-03 | $11.16 | $11.16 | 567,900 | — | — |
| 2025-01-31 | $11.14 | $11.14 | 13,100 | — | — |
| 2025-01-30 | $11.15 | $11.15 | 49,900 | — | — |
| 2025-01-29 | $11.14 | $11.14 | 11,100 | — | — |
| 2025-01-28 | $11.17 | $11.17 | 8,500 | — | — |
| 2025-01-27 | $11.09 | $11.09 | 75,700 | — | — |
| 2025-01-24 | $11.15 | $11.15 | 23,000 | — | — |
| 2025-01-23 | $11.10 | $11.10 | 27,600 | — | — |
| 2025-01-22 | $11.03 | $11.03 | 41,500 | — | — |
| 2025-01-21 | $11.13 | $11.13 | 27,000 | — | — |
| 2025-01-17 | $11.30 | $11.30 | 7,100 | — | — |
| 2025-01-16 | $11.15 | $11.15 | 8,900 | — | — |
| 2025-01-15 | $11.05 | $11.05 | 14,400 | — | — |
| 2025-01-14 | $11.03 | $11.03 | 2,400 | — | — |
| 2025-01-13 | $11.04 | $11.04 | 209,700 | — | — |
| 2025-01-10 | $11.15 | $11.15 | 7,800 | — | — |
| 2025-01-08 | $11.25 | $11.25 | 900 | — | — |
| 2025-01-07 | $11.22 | $11.22 | 10,900 | — | — |
| 2025-01-06 | $11.11 | $11.11 | 13,700 | — | — |
| 2025-01-03 | $11.18 | $11.18 | 14,200 | — | — |
| 2025-01-02 | $11.24 | $11.24 | 5,200 | — | — |