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
- 2021-11-19 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 | $3.00 | $3.00 | 315,200 | — | — |
| 2025-12-30 | $2.97 | $2.97 | 495,000 | — | — |
| 2025-12-29 | $3.11 | $3.11 | 492,600 | — | — |
| 2025-12-26 | $3.41 | $3.41 | 181,000 | — | — |
| 2025-12-24 | $3.63 | $3.63 | 167,900 | — | — |
| 2025-12-23 | $3.45 | $3.45 | 231,800 | — | — |
| 2025-12-22 | $3.64 | $3.64 | 468,200 | — | — |
| 2025-12-19 | $3.67 | $3.67 | 600,700 | — | — |
| 2025-12-18 | $3.34 | $3.34 | 292,200 | — | — |
| 2025-12-17 | $3.19 | $3.19 | 298,100 | — | — |
| 2025-12-16 | $3.31 | $3.31 | 645,000 | — | — |
| 2025-12-15 | $3.29 | $3.29 | 466,500 | — | — |
| 2025-12-12 | $3.53 | $3.53 | 946,800 | — | — |
| 2025-12-11 | $3.92 | $3.92 | 565,400 | — | — |
| 2025-12-10 | $3.85 | $3.85 | 662,800 | — | — |
| 2025-12-09 | $4.03 | $4.03 | 855,800 | — | — |
| 2025-12-08 | $3.67 | $3.67 | 821,100 | — | — |
| 2025-12-05 | $3.42 | $3.42 | 242,700 | — | — |
| 2025-12-04 | $3.58 | $3.58 | 593,100 | — | — |
| 2025-12-03 | $3.37 | $3.37 | 349,000 | — | — |
| 2025-12-02 | $3.29 | $3.29 | 471,500 | — | — |
| 2025-12-01 | $2.97 | $2.97 | 306,900 | — | — |
| 2025-11-28 | $3.30 | $3.30 | 514,400 | — | — |
| 2025-11-26 | $3.03 | $3.03 | 588,600 | — | — |
| 2025-11-25 | $2.67 | $2.67 | 331,700 | — | — |
| 2025-11-24 | $2.64 | $2.64 | 479,000 | — | — |
| 2025-11-21 | $2.50 | $2.50 | 537,500 | — | — |
| 2025-11-20 | $2.49 | $2.49 | 556,000 | — | — |
| 2025-11-19 | $2.61 | $2.61 | 416,300 | — | — |
| 2025-11-18 | $2.67 | $2.67 | 487,100 | — | — |
| 2025-11-17 | $2.54 | $2.54 | 1,476,900 | — | — |
| 2025-11-14 | $2.98 | $2.98 | 1,812,100 | — | — |
| 2025-11-13 | $3.30 | $3.30 | 828,300 | — | — |
| 2025-11-12 | $3.59 | $3.59 | 269,100 | — | — |
| 2025-11-11 | $3.54 | $3.54 | 178,600 | — | — |
| 2025-11-10 | $3.57 | $3.57 | 468,800 | — | — |
| 2025-11-07 | $3.58 | $3.58 | 1,337,300 | — | — |
| 2025-11-06 | $3.34 | $3.34 | 672,800 | — | — |
| 2025-11-05 | $3.47 | $3.47 | 709,100 | — | — |
| 2025-11-04 | $3.45 | $3.45 | 967,300 | — | — |
| 2025-11-03 | $3.75 | $3.75 | 841,400 | — | — |
| 2025-10-31 | $4.01 | $4.01 | 629,000 | — | — |
| 2025-10-30 | $3.84 | $3.84 | 880,800 | — | — |
| 2025-10-29 | $3.86 | $3.86 | 817,400 | — | — |
| 2025-10-28 | $3.99 | $3.99 | 1,546,000 | — | — |
| 2025-10-27 | $4.00 | $4.00 | 1,781,000 | — | — |
| 2025-10-24 | $4.43 | $4.43 | 1,122,000 | — | — |
| 2025-10-23 | $4.30 | $4.30 | 714,700 | — | — |
| 2025-10-22 | $4.28 | $4.28 | 2,295,500 | — | — |
| 2025-10-21 | $4.42 | $4.42 | 6,007,500 | — | — |
| 2025-10-20 | $4.59 | $4.59 | 1,399,400 | — | — |
| 2025-10-17 | $4.69 | $4.69 | 1,526,100 | — | — |
| 2025-10-16 | $4.94 | $4.94 | 2,900,900 | — | — |
| 2025-10-15 | $5.74 | $5.74 | 5,756,500 | — | — |
| 2025-10-14 | $6.34 | $6.34 | 9,143,000 | — | — |
| 2025-10-13 | $5.94 | $5.94 | 20,446,300 | — | — |
| 2025-10-10 | $4.48 | $4.48 | 2,021,000 | — | — |
| 2025-10-09 | $4.57 | $4.57 | 1,309,000 | — | — |
| 2025-10-08 | $4.89 | $4.89 | 1,013,800 | — | — |
| 2025-10-07 | $4.67 | $4.67 | 2,129,900 | — | — |
| 2025-10-06 | $5.11 | $5.11 | 16,112,100 | — | — |
| 2025-10-03 | $4.94 | $4.94 | 2,490,300 | — | — |
| 2025-10-02 | $4.54 | $4.54 | 376,400 | — | — |
| 2025-10-01 | $4.53 | $4.53 | 312,700 | — | — |
| 2025-09-30 | $4.38 | $4.38 | 447,900 | — | — |
| 2025-09-29 | $4.69 | $4.69 | 362,600 | — | — |
| 2025-09-26 | $4.52 | $4.52 | 805,600 | — | — |
| 2025-09-25 | $4.20 | $4.20 | 871,900 | — | — |
| 2025-09-24 | $4.43 | $4.43 | 1,470,000 | — | — |
| 2025-09-23 | $4.31 | $4.31 | 1,559,300 | — | — |
| 2025-09-22 | $4.34 | $4.34 | 573,900 | — | — |
| 2025-09-19 | $4.14 | $4.14 | 1,007,400 | — | — |
| 2025-09-18 | $3.92 | $3.92 | 748,400 | — | — |
| 2025-09-17 | $3.76 | $3.76 | 19,940,900 | — | — |
| 2025-09-16 | $4.12 | $4.12 | 161,700 | — | — |
| 2025-09-15 | $4.15 | $4.15 | 313,500 | — | — |
| 2025-09-12 | $3.89 | $3.89 | 117,800 | — | — |
| 2025-09-11 | $4.08 | $4.08 | 268,400 | — | — |
| 2025-09-10 | $3.88 | $3.88 | 103,000 | — | — |
| 2025-09-09 | $3.89 | $3.89 | 147,000 | — | — |
| 2025-09-08 | $3.72 | $3.72 | 104,400 | — | — |
| 2025-09-05 | $3.76 | $3.76 | 137,600 | — | — |
| 2025-09-04 | $3.73 | $3.73 | 358,100 | — | — |
| 2025-09-03 | $3.91 | $3.91 | 129,800 | — | — |
| 2025-09-02 | $3.96 | $3.96 | 192,400 | — | — |
| 2025-08-29 | $4.04 | $4.04 | 176,700 | — | — |
| 2025-08-28 | $4.21 | $4.21 | 382,700 | — | — |
| 2025-08-27 | $4.16 | $4.16 | 1,402,700 | — | — |
| 2025-08-26 | $3.88 | $3.88 | 192,000 | — | — |
| 2025-08-25 | $3.79 | $3.79 | 212,400 | — | — |
| 2025-08-22 | $3.86 | $3.86 | 161,900 | — | — |
| 2025-08-21 | $3.65 | $3.65 | 325,600 | — | — |
| 2025-08-20 | $3.81 | $3.81 | 165,300 | — | — |
| 2025-08-19 | $3.68 | $3.68 | 167,500 | — | — |
| 2025-08-18 | $3.82 | $3.82 | 236,900 | — | — |
| 2025-08-15 | $3.94 | $3.94 | 241,800 | — | — |
| 2025-08-14 | $4.19 | $4.19 | 459,000 | — | — |
| 2025-08-13 | $4.30 | $4.30 | 350,700 | — | — |
| 2025-08-12 | $4.05 | $4.05 | 134,300 | — | — |
| 2025-08-11 | $4.15 | $4.15 | 288,000 | — | — |
| 2025-08-08 | $4.19 | $4.19 | 202,200 | — | — |
| 2025-08-07 | $4.01 | $4.01 | 89,000 | — | — |
| 2025-08-06 | $4.04 | $4.04 | 134,100 | — | — |
| 2025-08-05 | $4.18 | $4.18 | 206,100 | — | — |
| 2025-08-04 | $4.10 | $4.10 | 527,200 | — | — |
| 2025-08-01 | $3.69 | $3.69 | 281,900 | — | — |
| 2025-07-31 | $3.69 | $3.69 | 183,800 | — | — |
| 2025-07-30 | $3.65 | $3.65 | 430,400 | — | — |
| 2025-07-29 | $3.88 | $3.88 | 545,100 | — | — |
| 2025-07-28 | $4.43 | $4.43 | 335,900 | — | — |
| 2025-07-25 | $4.74 | $4.74 | 278,500 | — | — |
| 2025-07-24 | $5.01 | $5.01 | 560,200 | — | — |
| 2025-07-23 | $4.79 | $4.79 | 657,800 | — | — |
| 2025-07-22 | $4.77 | $4.77 | 601,000 | — | — |
| 2025-07-21 | $4.22 | $4.22 | 397,200 | — | — |
| 2025-07-18 | $4.55 | $4.55 | 785,800 | — | — |
| 2025-07-17 | $4.70 | $4.70 | 1,057,400 | — | — |
| 2025-07-16 | $4.21 | $4.21 | 469,700 | — | — |
| 2025-07-15 | $4.01 | $4.01 | 393,300 | — | — |
| 2025-07-14 | $3.81 | $3.81 | 122,200 | — | — |
| 2025-07-11 | $3.87 | $3.87 | 139,200 | — | — |
| 2025-07-10 | $4.04 | $4.04 | 474,200 | — | — |
| 2025-07-09 | $3.84 | $3.84 | 157,000 | — | — |
| 2025-07-08 | $3.85 | $3.85 | 181,500 | — | — |
| 2025-07-07 | $3.86 | $3.86 | 196,500 | — | — |
| 2025-07-03 | $4.03 | $4.03 | 277,200 | — | — |
| 2025-07-02 | $3.97 | $3.97 | 243,000 | — | — |
| 2025-07-01 | $3.88 | $3.88 | 513,400 | — | — |
| 2025-06-30 | $3.62 | $3.62 | 204,800 | — | — |
| 2025-06-27 | $3.44 | $3.44 | 201,500 | — | — |
| 2025-06-26 | $3.66 | $3.66 | 323,500 | — | — |
| 2025-06-25 | $3.32 | $3.32 | 176,900 | — | — |
| 2025-06-24 | $3.43 | $3.43 | 333,800 | — | — |
| 2025-06-23 | $3.30 | $3.30 | 258,300 | — | — |
| 2025-06-20 | $3.47 | $3.47 | 212,700 | — | — |
| 2025-06-18 | $3.46 | $3.46 | 199,000 | — | — |
| 2025-06-17 | $3.40 | $3.40 | 311,700 | — | — |
| 2025-06-16 | $3.66 | $3.66 | 401,500 | — | — |
| 2025-06-13 | $3.41 | $3.41 | 573,100 | — | — |
| 2025-06-12 | $3.76 | $3.76 | 449,800 | — | — |
| 2025-06-11 | $3.58 | $3.58 | 427,100 | — | — |
| 2025-06-10 | $3.56 | $3.56 | 225,600 | — | — |
| 2025-06-09 | $3.64 | $3.64 | 418,400 | — | — |
| 2025-06-06 | $3.63 | $3.63 | 458,800 | — | — |
| 2025-06-05 | $3.35 | $3.35 | 351,900 | — | — |
| 2025-06-04 | $3.50 | $3.50 | 581,400 | — | — |
| 2025-06-03 | $3.45 | $3.45 | 877,300 | — | — |
| 2025-06-02 | $3.58 | $3.58 | 466,700 | — | — |
| 2025-05-30 | $3.83 | $3.83 | 777,500 | — | — |
| 2025-05-29 | $4.14 | $4.14 | 1,565,800 | — | — |
| 2025-05-28 | $4.29 | $4.29 | 5,283,900 | — | — |
| 2025-05-27 | $3.63 | $3.63 | 1,602,000 | — | — |
| 2025-05-23 | $3.90 | $3.90 | 16,693,000 | — | — |
| 2025-05-22 | $3.41 | $3.41 | 382,900 | — | — |
| 2025-05-21 | $3.43 | $3.43 | 220,800 | — | — |
| 2025-05-20 | $3.65 | $3.65 | 151,800 | — | — |
| 2025-05-19 | $3.77 | $3.77 | 117,200 | — | — |
| 2025-05-16 | $3.70 | $3.70 | 177,000 | — | — |
| 2025-05-15 | $3.66 | $3.66 | 204,300 | — | — |
| 2025-05-14 | $3.79 | $3.79 | 136,500 | — | — |
| 2025-05-13 | $3.91 | $3.91 | 434,700 | — | — |
| 2025-05-12 | $3.82 | $3.82 | 181,500 | — | — |
| 2025-05-09 | $3.84 | $3.84 | 266,000 | — | — |
| 2025-05-08 | $3.75 | $3.75 | 265,200 | — | — |
| 2025-05-07 | $3.64 | $3.64 | 152,200 | — | — |
| 2025-05-06 | $3.84 | $3.84 | 544,900 | — | — |
| 2025-05-05 | $3.70 | $3.70 | 282,900 | — | — |
| 2025-05-02 | $3.86 | $3.86 | 622,700 | — | — |
| 2025-05-01 | $3.80 | $3.80 | 365,215 | — | — |
| 2025-04-30 | $4.17 | $4.17 | 1,008,885 | — | — |
| 2025-04-29 | $5.67 | $5.67 | 110,085 | — | — |
| 2025-04-28 | $5.43 | $5.43 | 351,946 | — | — |
| 2025-04-25 | $5.12 | $5.12 | 153,823 | — | — |
| 2025-04-24 | $5.41 | $5.41 | 203,315 | — | — |
| 2025-04-23 | $5.24 | $5.24 | 217,985 | — | — |
| 2025-04-22 | $4.94 | $4.94 | 152,008 | — | — |
| 2025-04-21 | $4.89 | $4.89 | 432,577 | — | — |
| 2025-04-17 | $5.37 | $5.37 | 391,308 | — | — |
| 2025-04-16 | $5.86 | $5.86 | 113,977 | — | — |
| 2025-04-15 | $6.08 | $6.08 | 182,254 | — | — |
| 2025-04-14 | $6.33 | $6.33 | 303,485 | — | — |
| 2025-04-11 | $6.10 | $6.10 | 150,815 | — | — |
| 2025-04-10 | $5.75 | $5.75 | 127,800 | — | — |
| 2025-04-09 | $5.93 | $5.93 | 531,223 | — | — |
| 2025-04-08 | $5.14 | $5.14 | 147,854 | — | — |
| 2025-04-07 | $5.59 | $5.59 | 237,762 | — | — |
| 2025-04-04 | $5.58 | $5.58 | 221,308 | — | — |
| 2025-04-03 | $6.05 | $6.05 | 301,708 | — | — |
| 2025-04-02 | $6.77 | $6.77 | 176,231 | — | — |
| 2025-04-01 | $6.68 | $6.68 | 236,531 | — | — |
| 2025-03-31 | $6.70 | $6.70 | 416,592 | — | — |
| 2025-03-28 | $7.11 | $7.11 | 450,062 | — | — |
| 2025-03-27 | $7.59 | $7.59 | 327,962 | — | — |
| 2025-03-26 | $7.62 | $7.62 | 421,492 | — | — |
| 2025-03-25 | $8.52 | $8.52 | 891,977 | — | — |
| 2025-03-24 | $8.71 | $8.71 | 1,289,938 | — | — |
| 2025-03-21 | $8.92 | $8.92 | 8,482,685 | — | — |
| 2025-03-20 | $7.81 | $7.81 | 1,603,900 | — | — |
| 2025-03-19 | $6.41 | $6.41 | 840,038 | — | — |
| 2025-03-18 | $7.11 | $7.11 | 13,470,708 | — | — |
| 2025-03-17 | $5.41 | $5.41 | 324,269 | — | — |
| 2025-03-14 | $5.14 | $5.14 | 287,438 | — | — |
| 2025-03-13 | $4.50 | $4.50 | 81,123 | — | — |
| 2025-03-12 | $4.73 | $4.73 | 376,638 | — | — |
| 2025-03-11 | $4.90 | $4.90 | 254,115 | — | — |
| 2025-03-10 | $5.01 | $5.01 | 238,977 | — | — |
| 2025-03-07 | $5.43 | $5.43 | 222,515 | — | — |
| 2025-03-06 | $5.76 | $5.76 | 162,100 | — | — |
| 2025-03-05 | $6.20 | $6.20 | 194,515 | — | — |
| 2025-03-04 | $6.25 | $6.25 | 246,285 | — | — |
| 2025-03-03 | $6.31 | $6.30 | 823,246 | — | — |
| 2025-02-28 | $5.46 | $5.46 | 370,762 | — | — |
| 2025-02-27 | $5.49 | $5.49 | 281,538 | — | — |
| 2025-02-26 | $5.85 | $5.85 | 231,469 | — | — |
| 2025-02-25 | $5.80 | $5.80 | 365,754 | — | — |
| 2025-02-24 | $6.11 | $6.11 | 451,054 | — | — |
| 2025-02-21 | $5.90 | $5.90 | 818,054 | — | — |
| 2025-02-20 | $6.75 | $6.75 | 419,254 | — | — |
| 2025-02-19 | $7.41 | $7.41 | 466,446 | — | — |
| 2025-02-18 | $8.00 | $8.00 | 511,546 | — | — |
| 2025-02-14 | $7.89 | $7.89 | 699,046 | — | — |
| 2025-02-13 | $8.66 | $8.66 | 1,578,477 | — | — |
| 2025-02-12 | $8.01 | $8.01 | 789,354 | — | — |
| 2025-02-11 | $8.19 | $8.19 | 592,208 | — | — |
| 2025-02-10 | $8.97 | $8.97 | 746,700 | — | — |
| 2025-02-07 | $10.22 | $10.22 | 345,777 | — | — |
| 2025-02-06 | $10.66 | $10.66 | 406,138 | — | — |
| 2025-02-05 | $10.28 | $10.28 | 455,700 | — | — |
| 2025-02-04 | $10.49 | $10.49 | 3,489,054 | — | — |
| 2025-02-03 | $9.00 | $9.00 | 410,215 | — | — |
| 2025-01-31 | $9.78 | $9.78 | 756,985 | — | — |
| 2025-01-30 | $10.99 | $10.99 | 556,769 | — | — |
| 2025-01-29 | $11.15 | $11.15 | 537,646 | — | — |
| 2025-01-28 | $11.74 | $11.74 | 704,692 | — | — |
| 2025-01-27 | $12.25 | $12.25 | 803,123 | — | — |
| 2025-01-24 | $13.13 | $13.13 | 2,425,123 | — | — |
| 2025-01-23 | $18.07 | $18.07 | 2,543,038 | — | — |
| 2025-01-22 | $17.16 | $17.16 | 1,232,123 | — | — |
| 2025-01-21 | $14.95 | $14.95 | 1,983,077 | — | — |
| 2025-01-17 | $11.57 | $11.57 | 446,892 | — | — |
| 2025-01-16 | $11.44 | $11.44 | 489,538 | — | — |
| 2025-01-15 | $11.44 | $11.44 | 949,208 | — | — |
| 2025-01-14 | $10.53 | $10.53 | 989,708 | — | — |
| 2025-01-13 | $10.08 | $10.08 | 8,760,231 | — | — |
| 2025-01-10 | $8.83 | $8.83 | 730,769 | — | — |
| 2025-01-08 | $9.30 | $9.30 | 959,246 | — | — |
| 2025-01-07 | $11.96 | $11.96 | 778,700 | — | — |
| 2025-01-06 | $12.74 | $12.74 | 1,376,069 | — | — |
| 2025-01-03 | $11.57 | $11.57 | 1,726,400 | — | — |
| 2025-01-02 | $12.21 | $12.21 | 1,465,877 | — | — |