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
- 2022-08-08 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 | $4.64 | $4.64 | 121,800 | — | — |
| 2025-12-30 | $4.25 | $4.25 | 30,400 | — | — |
| 2025-12-29 | $4.09 | $4.09 | 21,900 | — | — |
| 2025-12-26 | $3.69 | $3.69 | 46,100 | — | — |
| 2025-12-24 | $4.17 | $4.17 | 11,300 | — | — |
| 2025-12-23 | $3.95 | $3.95 | 144,500 | — | — |
| 2025-12-22 | $4.24 | $4.24 | 50,300 | — | — |
| 2025-12-19 | $4.71 | $4.71 | 36,300 | — | — |
| 2025-12-18 | $5.16 | $5.16 | 45,400 | — | — |
| 2025-12-17 | $4.94 | $4.94 | 197,700 | — | — |
| 2025-12-16 | $4.38 | $4.38 | 78,500 | — | — |
| 2025-12-15 | $3.67 | $3.67 | 79,000 | — | — |
| 2025-12-12 | $4.75 | $4.75 | 58,400 | — | — |
| 2025-12-11 | $5.80 | $5.80 | 239,700 | — | — |
| 2025-12-10 | $5.93 | $5.93 | 87,900 | — | — |
| 2025-12-09 | $6.09 | $6.09 | 140,800 | — | — |
| 2025-12-08 | $5.59 | $5.59 | 277,300 | — | — |
| 2025-12-05 | $4.92 | $4.92 | 224,300 | — | — |
| 2025-12-04 | $3.97 | $3.97 | 122,400 | — | — |
| 2025-12-03 | $4.44 | $4.44 | 231,200 | — | — |
| 2025-12-02 | $6.01 | $6.01 | 2,562,800 | — | — |
| 2025-12-01 | $4.46 | $4.46 | 248,400 | — | — |
| 2025-11-28 | $4.50 | $4.50 | 259,100 | — | — |
| 2025-11-26 | $4.50 | $4.50 | 244,000 | — | — |
| 2025-11-25 | $4.94 | $4.94 | 3,283,200 | — | — |
| 2025-11-24 | $4.61 | $4.61 | 1,595,400 | — | — |
| 2025-11-21 | $3.54 | $3.54 | 50,228,300 | — | — |
| 2025-11-20 | $2.02 | $2.02 | 38,600 | — | — |
| 2025-11-19 | $1.71 | $1.71 | 21,900 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 32,000 | — | — |
| 2025-11-17 | $2.20 | $2.20 | 7,300 | — | — |
| 2025-11-14 | $2.49 | $2.49 | 62,200 | — | — |
| 2025-11-13 | $3.25 | $3.25 | 2,700 | — | — |
| 2025-11-12 | $3.39 | $3.39 | 4,200 | — | — |
| 2025-11-11 | $3.45 | $3.45 | 8,800 | — | — |
| 2025-11-10 | $3.39 | $3.39 | 14,500 | — | — |
| 2025-11-07 | $3.15 | $3.15 | 16,500 | — | — |
| 2025-11-06 | $3.44 | $3.44 | 7,800 | — | — |
| 2025-11-05 | $3.50 | $3.50 | 1,800 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 13,500 | — | — |
| 2025-11-03 | $3.55 | $3.55 | 3,100 | — | — |
| 2025-10-31 | $4.00 | $4.00 | 3,300 | — | — |
| 2025-10-30 | $4.13 | $4.13 | 3,900 | — | — |
| 2025-10-29 | $4.46 | $4.46 | 13,500 | — | — |
| 2025-10-28 | $4.49 | $4.49 | 3,000 | — | — |
| 2025-10-27 | $4.28 | $4.28 | 7,300 | — | — |
| 2025-10-24 | $4.50 | $4.50 | 6,200 | — | — |
| 2025-10-23 | $4.47 | $4.47 | 7,200 | — | — |
| 2025-10-22 | $4.50 | $4.50 | 18,400 | — | — |
| 2025-10-21 | $4.68 | $4.68 | 99,400 | — | — |
| 2025-10-20 | $4.28 | $4.28 | 146,200 | — | — |
| 2025-10-17 | $4.08 | $4.08 | 1,100 | — | — |
| 2025-10-16 | $4.20 | $4.20 | 9,200 | — | — |
| 2025-10-15 | $4.06 | $4.06 | 5,300 | — | — |
| 2025-10-14 | $4.21 | $4.21 | 1,400 | — | — |
| 2025-10-13 | $4.09 | $4.09 | 26,600 | — | — |
| 2025-10-10 | $4.24 | $4.24 | 11,100 | — | — |
| 2025-10-09 | $4.20 | $4.20 | 5,600 | — | — |
| 2025-10-08 | $4.20 | $4.20 | 81,400 | — | — |
| 2025-10-07 | $4.24 | $4.24 | 21,900 | — | — |
| 2025-10-06 | $4.30 | $4.30 | 18,000 | — | — |
| 2025-10-03 | $4.45 | $4.45 | 3,900 | — | — |
| 2025-10-02 | $4.43 | $4.43 | 5,900 | — | — |
| 2025-10-01 | $4.44 | $4.44 | 44,000 | — | — |
| 2025-09-30 | $4.55 | $4.55 | 19,300 | — | — |
| 2025-09-29 | $4.90 | $4.90 | 5,600 | — | — |
| 2025-09-26 | $4.89 | $4.89 | 4,300 | — | — |
| 2025-09-25 | $4.75 | $4.75 | 11,500 | — | — |
| 2025-09-24 | $4.79 | $4.79 | 9,800 | — | — |
| 2025-09-23 | $5.08 | $5.08 | 22,300 | — | — |
| 2025-09-22 | $4.94 | $4.94 | 8,700 | — | — |
| 2025-09-19 | $4.94 | $4.94 | 29,800 | — | — |
| 2025-09-18 | $5.23 | $5.23 | 23,500 | — | — |
| 2025-09-17 | $5.05 | $5.05 | 17,500 | — | — |
| 2025-09-16 | $4.93 | $4.93 | 31,200 | — | — |
| 2025-09-15 | $5.52 | $5.52 | 174,400 | — | — |
| 2025-09-12 | $4.75 | $4.75 | 20,900 | — | — |
| 2025-09-11 | $5.60 | $5.60 | 60,700 | — | — |
| 2025-09-10 | $5.40 | $5.40 | 59,100 | — | — |
| 2025-09-09 | $5.50 | $5.50 | 24,200 | — | — |
| 2025-09-08 | $5.44 | $5.44 | 19,900 | — | — |
| 2025-09-05 | $5.79 | $5.79 | 11,400 | — | — |
| 2025-09-04 | $5.80 | $5.80 | 16,700 | — | — |
| 2025-09-03 | $5.74 | $5.74 | 14,800 | — | — |
| 2025-09-02 | $5.51 | $5.51 | 14,500 | — | — |
| 2025-08-29 | $5.40 | $5.40 | 17,200 | — | — |
| 2025-08-28 | $5.50 | $5.50 | 14,700 | — | — |
| 2025-08-27 | $6.00 | $6.00 | 3,300 | — | — |
| 2025-08-26 | $6.23 | $6.23 | 12,600 | — | — |
| 2025-08-25 | $6.59 | $6.59 | 12,700 | — | — |
| 2025-08-22 | $6.65 | $6.65 | 35,200 | — | — |
| 2025-08-21 | $6.45 | $6.45 | 4,700 | — | — |
| 2025-08-20 | $6.65 | $6.65 | 1,400 | — | — |
| 2025-08-19 | $6.87 | $6.87 | 3,300 | — | — |
| 2025-08-18 | $6.75 | $6.75 | 6,700 | — | — |
| 2025-08-15 | $6.40 | $6.40 | 6,400 | — | — |
| 2025-08-14 | $6.74 | $6.74 | 14,800 | — | — |
| 2025-08-13 | $6.42 | $6.42 | 45,800 | — | — |
| 2025-08-12 | $6.60 | $6.60 | 48,400 | — | — |
| 2025-08-11 | $6.61 | $6.61 | 88,500 | — | — |
| 2025-08-08 | $6.24 | $6.24 | 24,100 | — | — |
| 2025-08-07 | $6.40 | $6.40 | 26,400 | — | — |
| 2025-08-06 | $6.74 | $6.74 | 24,100 | — | — |
| 2025-08-05 | $6.80 | $6.80 | 8,700 | — | — |
| 2025-08-04 | $6.73 | $6.73 | 16,600 | — | — |
| 2025-08-01 | $7.70 | $7.70 | 7,300 | — | — |
| 2025-07-31 | $7.51 | $7.51 | 27,400 | — | — |
| 2025-07-30 | $7.88 | $7.88 | 61,100 | — | — |
| 2025-07-29 | $7.38 | $7.38 | 28,200 | — | — |
| 2025-07-28 | $7.22 | $7.22 | 24,700 | — | — |
| 2025-07-25 | $6.50 | $6.50 | 16,100 | — | — |
| 2025-07-24 | $6.05 | $6.05 | 2,200 | — | — |
| 2025-07-23 | $6.10 | $6.10 | 15,400 | — | — |
| 2025-07-22 | $5.98 | $5.98 | 21,500 | — | — |
| 2025-07-21 | $5.40 | $5.40 | 7,900 | — | — |
| 2025-07-18 | $5.94 | $5.94 | 4,700 | — | — |
| 2025-07-17 | $6.17 | $6.17 | 39,900 | — | — |
| 2025-07-16 | $5.05 | $5.05 | 1,600 | — | — |
| 2025-07-15 | $4.95 | $4.95 | 1,800 | — | — |
| 2025-07-14 | $4.93 | $4.93 | 1,800 | — | — |
| 2025-07-11 | $4.98 | $4.98 | 5,400 | — | — |
| 2025-07-10 | $4.85 | $4.85 | 2,100 | — | — |
| 2025-07-09 | $5.05 | $5.05 | 6,000 | — | — |
| 2025-07-08 | $4.85 | $4.85 | 2,700 | — | — |
| 2025-07-07 | $5.01 | $5.01 | 7,600 | — | — |
| 2025-07-03 | $5.21 | $5.21 | 1,100 | — | — |
| 2025-07-02 | $5.22 | $5.22 | 5,700 | — | — |
| 2025-07-01 | $5.35 | $5.35 | 4,400 | — | — |
| 2025-06-30 | $5.49 | $5.49 | 6,900 | — | — |
| 2025-06-27 | $5.64 | $5.64 | 12,300 | — | — |
| 2025-06-26 | $5.32 | $5.32 | 2,200 | — | — |
| 2025-06-25 | $5.25 | $5.25 | 2,800 | — | — |
| 2025-06-24 | $5.56 | $5.56 | 4,500 | — | — |
| 2025-06-23 | $5.52 | $5.52 | 8,900 | — | — |
| 2025-06-20 | $5.32 | $5.32 | 3,800 | — | — |
| 2025-06-18 | $5.69 | $5.69 | 6,400 | — | — |
| 2025-06-17 | $5.82 | $5.82 | 17,600 | — | — |
| 2025-06-16 | $5.86 | $5.86 | 1,600 | — | — |
| 2025-06-13 | $5.65 | $5.65 | 9,100 | — | — |
| 2025-06-12 | $5.86 | $5.86 | 13,200 | — | — |
| 2025-06-11 | $5.57 | $5.57 | 17,700 | — | — |
| 2025-06-10 | $5.70 | $5.70 | 6,400 | — | — |
| 2025-06-09 | $5.78 | $5.78 | 6,300 | — | — |
| 2025-06-06 | $5.00 | $5.00 | 4,000 | — | — |
| 2025-06-05 | $4.55 | $4.55 | 6,500 | — | — |
| 2025-06-04 | $5.55 | $5.55 | 2,500 | — | — |
| 2025-06-03 | $5.89 | $5.89 | 8,300 | — | — |
| 2025-06-02 | $4.70 | $4.70 | 4,700 | — | — |
| 2025-05-30 | $4.85 | $4.85 | 6,400 | — | — |
| 2025-05-29 | $4.75 | $4.75 | 6,900 | — | — |
| 2025-05-28 | $4.79 | $4.79 | 6,800 | — | — |
| 2025-05-27 | $4.88 | $4.88 | 8,900 | — | — |
| 2025-05-23 | $4.92 | $4.92 | 7,900 | — | — |
| 2025-05-22 | $5.47 | $5.47 | 7,300 | — | — |
| 2025-05-21 | $5.80 | $5.80 | 4,400 | — | — |
| 2025-05-20 | $5.84 | $5.84 | 3,300 | — | — |
| 2025-05-19 | $6.04 | $6.04 | 3,500 | — | — |
| 2025-05-16 | $5.76 | $5.76 | 5,200 | — | — |
| 2025-05-15 | $6.00 | $6.00 | 6,100 | — | — |
| 2025-05-14 | $5.82 | $5.82 | 8,500 | — | — |
| 2025-05-13 | $5.75 | $5.75 | 41,300 | — | — |
| 2025-05-12 | $5.78 | $5.78 | 2,500 | — | — |
| 2025-05-09 | $5.73 | $5.73 | 4,800 | — | — |
| 2025-05-08 | $5.76 | $5.76 | 7,600 | — | — |
| 2025-05-07 | $5.70 | $5.70 | 4,700 | — | — |
| 2025-05-06 | $5.85 | $5.85 | 11,300 | — | — |
| 2025-05-05 | $5.18 | $5.18 | 4,500 | — | — |
| 2025-05-02 | $5.60 | $5.60 | 5,800 | — | — |
| 2025-05-01 | $5.52 | $5.52 | 16,500 | — | — |
| 2025-04-30 | $5.40 | $5.40 | 4,700 | — | — |
| 2025-04-29 | $5.64 | $5.64 | 8,400 | — | — |
| 2025-04-28 | $5.60 | $5.60 | 9,600 | — | — |
| 2025-04-25 | $5.90 | $5.90 | 7,600 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 10,900 | — | — |
| 2025-04-23 | $5.16 | $5.16 | 9,900 | — | — |
| 2025-04-22 | $5.25 | $5.25 | 18,200 | — | — |
| 2025-04-21 | $4.95 | $4.95 | 5,500 | — | — |
| 2025-04-17 | $5.10 | $5.10 | 8,800 | — | — |
| 2025-04-16 | $4.35 | $4.35 | 4,100 | — | — |
| 2025-04-15 | $4.61 | $4.61 | 3,000 | — | — |
| 2025-04-14 | $4.58 | $4.58 | 9,800 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 6,700 | — | — |
| 2025-04-10 | $4.30 | $4.30 | 7,100 | — | — |
| 2025-04-09 | $5.13 | $5.13 | 5,200 | — | — |
| 2025-04-08 | $4.50 | $4.50 | 16,200 | — | — |
| 2025-04-07 | $4.94 | $4.94 | 4,100 | — | — |
| 2025-04-04 | $4.78 | $4.78 | 14,100 | — | — |
| 2025-04-03 | $4.98 | $4.98 | 14,000 | — | — |
| 2025-04-02 | $4.93 | $4.93 | 47,500 | — | — |
| 2025-04-01 | $4.61 | $4.61 | 4,800 | — | — |
| 2025-03-31 | $4.79 | $4.79 | 38,500 | — | — |
| 2025-03-28 | $4.36 | $4.36 | 17,400 | — | — |
| 2025-03-27 | $4.27 | $4.27 | 16,900 | — | — |
| 2025-03-26 | $4.05 | $4.05 | 17,900 | — | — |
| 2025-03-25 | $4.34 | $4.34 | 27,900 | — | — |
| 2025-03-24 | $4.68 | $4.68 | 23,500 | — | — |
| 2025-03-21 | $4.77 | $4.77 | 16,700 | — | — |
| 2025-03-20 | $4.76 | $4.76 | 11,000 | — | — |
| 2025-03-19 | $4.99 | $4.99 | 13,000 | — | — |
| 2025-03-18 | $5.00 | $5.00 | 14,800 | — | — |
| 2025-03-17 | $4.84 | $4.84 | 6,800 | — | — |
| 2025-03-14 | $4.71 | $4.71 | 47,100 | — | — |
| 2025-03-13 | $4.64 | $4.64 | 10,500 | — | — |
| 2025-03-12 | $4.58 | $4.58 | 27,700 | — | — |
| 2025-03-11 | $4.53 | $4.53 | 8,900 | — | — |
| 2025-03-10 | $4.52 | $4.52 | 43,100 | — | — |
| 2025-03-07 | $4.71 | $4.71 | 29,500 | — | — |
| 2025-03-06 | $4.73 | $4.73 | 6,900 | — | — |
| 2025-03-05 | $4.96 | $4.96 | 17,700 | — | — |
| 2025-03-04 | $4.99 | $4.99 | 15,800 | — | — |
| 2025-03-03 | $4.93 | $4.93 | 35,800 | — | — |
| 2025-02-28 | $5.15 | $5.15 | 66,200 | — | — |
| 2025-02-27 | $5.46 | $5.46 | 29,700 | — | — |
| 2025-02-26 | $5.53 | $5.53 | 93,100 | — | — |
| 2025-02-25 | $5.82 | $5.82 | 194,800 | — | — |
| 2025-02-24 | $5.26 | $5.26 | 342,400 | — | — |
| 2025-02-21 | $4.53 | $4.53 | 43,300 | — | — |
| 2025-02-20 | $4.59 | $4.59 | 76,000 | — | — |
| 2025-02-19 | $4.01 | $4.01 | 247,200 | — | — |
| 2025-02-18 | $4.10 | $4.10 | 206,200 | — | — |
| 2025-02-14 | $4.00 | $4.00 | 107,700 | — | — |
| 2025-02-13 | $4.14 | $4.14 | 461,700 | — | — |
| 2025-02-12 | $4.02 | $4.02 | 238,800 | — | — |
| 2025-02-11 | $4.27 | $4.27 | 472,700 | — | — |
| 2025-02-10 | $4.22 | $4.22 | 67,600 | — | — |
| 2025-02-07 | $4.41 | $4.41 | 36,800 | — | — |
| 2025-02-06 | $4.70 | $4.70 | 142,000 | — | — |
| 2025-02-05 | $5.01 | $5.01 | 136,200 | — | — |
| 2025-02-04 | $4.44 | $4.44 | 94,900 | — | — |
| 2025-02-03 | $4.76 | $4.76 | 106,100 | — | — |
| 2025-01-31 | $6.24 | $6.24 | 649,700 | — | — |
| 2025-01-30 | $6.39 | $6.39 | 33,524,100 | — | — |
| 2025-01-29 | $2.89 | $2.89 | 28,000 | — | — |
| 2025-01-28 | $2.82 | $2.82 | 11,900 | — | — |
| 2025-01-27 | $3.30 | $3.30 | 69,000 | — | — |
| 2025-01-24 | $3.31 | $3.31 | 37,200 | — | — |
| 2025-01-23 | $3.60 | $3.60 | 12,400 | — | — |
| 2025-01-22 | $3.97 | $3.97 | 20,200 | — | — |
| 2025-01-21 | $3.69 | $3.69 | 16,500 | — | — |
| 2025-01-17 | $3.90 | $3.90 | 33,200 | — | — |
| 2025-01-16 | $4.16 | $4.16 | 30,100 | — | — |
| 2025-01-15 | $4.14 | $4.14 | 48,200 | — | — |
| 2025-01-14 | $4.53 | $4.53 | 34,400 | — | — |
| 2025-01-13 | $4.89 | $4.89 | 12,800 | — | — |
| 2025-01-10 | $4.98 | $4.98 | 18,400 | — | — |
| 2025-01-08 | $5.03 | $5.03 | 31,800 | — | — |
| 2025-01-07 | $5.57 | $5.57 | 34,900 | — | — |
| 2025-01-06 | $6.20 | $6.20 | 75,700 | — | — |
| 2025-01-03 | $6.63 | $6.63 | 60,200 | — | — |
| 2025-01-02 | $5.35 | $5.35 | 64,400 | — | — |