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
- 2020-12-10 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 | $3.33 | $3.33 | 57,600 | — | — |
| 2025-12-30 | $3.60 | $3.60 | 43,900 | — | — |
| 2025-12-29 | $3.75 | $3.75 | 1,944,900 | — | — |
| 2025-12-26 | $3.91 | $3.91 | 14,700 | — | — |
| 2025-12-24 | $4.00 | $4.00 | 8,400 | — | — |
| 2025-12-23 | $4.01 | $4.01 | 34,600 | — | — |
| 2025-12-22 | $4.03 | $4.03 | 20,400 | — | — |
| 2025-12-19 | $3.98 | $3.98 | 14,400 | — | — |
| 2025-12-18 | $3.83 | $3.83 | 20,300 | — | — |
| 2025-12-17 | $3.75 | $3.75 | 63,200 | — | — |
| 2025-12-16 | $3.67 | $3.67 | 26,800 | — | — |
| 2025-12-15 | $3.88 | $3.88 | 73,200 | — | — |
| 2025-12-12 | $3.92 | $3.92 | 49,300 | — | — |
| 2025-12-11 | $4.02 | $4.02 | 27,400 | — | — |
| 2025-12-10 | $4.18 | $4.18 | 44,700 | — | — |
| 2025-12-09 | $4.29 | $4.29 | 148,900 | — | — |
| 2025-12-08 | $4.02 | $4.02 | 37,900 | — | — |
| 2025-12-05 | $4.14 | $4.14 | 110,200 | — | — |
| 2025-12-04 | $4.15 | $4.15 | 286,500 | — | — |
| 2025-12-03 | $3.91 | $3.91 | 21,035,100 | — | — |
| 2025-12-02 | $3.50 | $3.50 | 6,500 | — | — |
| 2025-12-01 | $3.34 | $3.34 | 27,000 | — | — |
| 2025-11-28 | $3.46 | $3.46 | 24,100 | — | — |
| 2025-11-26 | $3.32 | $3.32 | 18,600 | — | — |
| 2025-11-25 | $3.16 | $3.16 | 32,400 | — | — |
| 2025-11-24 | $3.01 | $3.01 | 33,600 | — | — |
| 2025-11-21 | $3.17 | $3.17 | 37,300 | — | — |
| 2025-11-20 | $3.28 | $3.28 | 28,800 | — | — |
| 2025-11-19 | $3.51 | $3.51 | 20,200 | — | — |
| 2025-11-18 | $3.52 | $3.52 | 37,100 | — | — |
| 2025-11-17 | $3.43 | $3.43 | 68,800 | — | — |
| 2025-11-14 | $3.82 | $3.82 | 35,100 | — | — |
| 2025-11-13 | $4.15 | $4.15 | 14,200 | — | — |
| 2025-11-12 | $4.16 | $4.16 | 21,200 | — | — |
| 2025-11-11 | $4.27 | $4.27 | 25,800 | — | — |
| 2025-11-10 | $4.08 | $4.08 | 46,200 | — | — |
| 2025-11-07 | $3.89 | $3.89 | 31,600 | — | — |
| 2025-11-06 | $3.83 | $3.83 | 44,400 | — | — |
| 2025-11-05 | $3.66 | $3.66 | 46,900 | — | — |
| 2025-11-04 | $3.57 | $3.57 | 652,600 | — | — |
| 2025-11-03 | $3.82 | $3.82 | 64,500 | — | — |
| 2025-10-31 | $4.19 | $4.19 | 73,000 | — | — |
| 2025-10-30 | $4.13 | $4.13 | 177,800 | — | — |
| 2025-10-29 | $4.58 | $4.58 | 37,700 | — | — |
| 2025-10-28 | $4.72 | $4.72 | 12,600 | — | — |
| 2025-10-27 | $4.87 | $4.87 | 23,300 | — | — |
| 2025-10-24 | $4.84 | $4.84 | 13,100 | — | — |
| 2025-10-23 | $4.74 | $4.74 | 42,100 | — | — |
| 2025-10-22 | $4.69 | $4.69 | 30,700 | — | — |
| 2025-10-21 | $4.77 | $4.77 | 18,500 | — | — |
| 2025-10-20 | $4.90 | $4.90 | 45,300 | — | — |
| 2025-10-17 | $4.66 | $4.66 | 74,600 | — | — |
| 2025-10-16 | $4.93 | $4.93 | 573,700 | — | — |
| 2025-10-15 | $5.05 | $5.05 | 93,700 | — | — |
| 2025-10-14 | $4.90 | $4.90 | 56,300 | — | — |
| 2025-10-13 | $4.75 | $4.75 | 76,100 | — | — |
| 2025-10-10 | $4.53 | $4.53 | 103,200 | — | — |
| 2025-10-09 | $4.72 | $4.72 | 65,600 | — | — |
| 2025-10-08 | $4.96 | $4.96 | 68,800 | — | — |
| 2025-10-07 | $5.00 | $5.00 | 94,900 | — | — |
| 2025-10-06 | $5.25 | $5.25 | 226,500 | — | — |
| 2025-10-03 | $4.81 | $4.81 | 409,500 | — | — |
| 2025-10-02 | $4.58 | $4.58 | 38,900 | — | — |
| 2025-10-01 | $4.62 | $4.62 | 68,500 | — | — |
| 2025-09-30 | $4.45 | $4.45 | 62,500 | — | — |
| 2025-09-29 | $4.41 | $4.41 | 91,000 | — | — |
| 2025-09-26 | $4.62 | $4.62 | 165,300 | — | — |
| 2025-09-25 | $4.95 | $4.95 | 2,139,100 | — | — |
| 2025-09-24 | $5.36 | $5.36 | 1,182,800 | — | — |
| 2025-09-23 | $4.93 | $4.93 | 209,500 | — | — |
| 2025-09-22 | $5.08 | $5.08 | 328,700 | — | — |
| 2025-09-19 | $4.59 | $4.59 | 113,500 | — | — |
| 2025-09-18 | $4.74 | $4.74 | 233,800 | — | — |
| 2025-09-17 | $4.50 | $4.50 | 306,700 | — | — |
| 2025-09-16 | $4.16 | $4.16 | 130,500 | — | — |
| 2025-09-15 | $4.28 | $4.28 | 1,499,200 | — | — |
| 2025-09-12 | $4.07 | $4.07 | 71,300 | — | — |
| 2025-09-11 | $4.17 | $4.17 | 440,900 | — | — |
| 2025-09-10 | $4.12 | $4.12 | 1,265,400 | — | — |
| 2025-09-09 | $4.24 | $4.24 | 64,100 | — | — |
| 2025-09-08 | $4.01 | $4.01 | 60,800 | — | — |
| 2025-09-05 | $4.00 | $4.00 | 13,800 | — | — |
| 2025-09-04 | $4.01 | $4.01 | 43,800 | — | — |
| 2025-09-03 | $3.80 | $3.80 | 26,800 | — | — |
| 2025-09-02 | $3.95 | $3.95 | 57,700 | — | — |
| 2025-08-29 | $4.10 | $4.10 | 19,400 | — | — |
| 2025-08-28 | $4.06 | $4.06 | 41,300 | — | — |
| 2025-08-27 | $4.04 | $4.04 | 63,900 | — | — |
| 2025-08-26 | $3.81 | $3.81 | 57,100 | — | — |
| 2025-08-25 | $4.09 | $4.09 | 17,700 | — | — |
| 2025-08-22 | $4.19 | $4.19 | 27,900 | — | — |
| 2025-08-21 | $4.24 | $4.24 | 28,400 | — | — |
| 2025-08-20 | $4.27 | $4.27 | 16,000 | — | — |
| 2025-08-19 | $4.32 | $4.32 | 151,000 | — | — |
| 2025-08-18 | $4.49 | $4.49 | 18,100 | — | — |
| 2025-08-15 | $4.46 | $4.46 | 43,400 | — | — |
| 2025-08-14 | $4.50 | $4.50 | 29,600 | — | — |
| 2025-08-13 | $4.53 | $4.53 | 60,200 | — | — |
| 2025-08-12 | $4.41 | $4.41 | 39,500 | — | — |
| 2025-08-11 | $4.38 | $4.38 | 152,000 | — | — |
| 2025-08-08 | $4.25 | $4.25 | 80,400 | — | — |
| 2025-08-07 | $4.52 | $4.52 | 52,200 | — | — |
| 2025-08-06 | $4.64 | $4.64 | 86,800 | — | — |
| 2025-08-05 | $4.94 | $4.94 | 75,800 | — | — |
| 2025-08-04 | $5.18 | $5.18 | 54,400 | — | — |
| 2025-08-01 | $5.33 | $5.33 | 164,300 | — | — |
| 2025-07-31 | $5.41 | $5.41 | 174,200 | — | — |
| 2025-07-30 | $5.86 | $5.86 | 123,500 | — | — |
| 2025-07-29 | $6.13 | $6.13 | 199,900 | — | — |
| 2025-07-28 | $5.98 | $5.98 | 505,200 | — | — |
| 2025-07-25 | $6.99 | $6.99 | 19,399,300 | — | — |
| 2025-07-24 | $4.73 | $4.73 | 655,600 | — | — |
| 2025-07-23 | $6.25 | $6.25 | 926,300 | — | — |
| 2025-07-22 | $6.71 | $6.71 | 30,119,500 | — | — |
| 2025-07-21 | $4.28 | $4.28 | 31,400 | — | — |
| 2025-07-18 | $4.25 | $4.25 | 46,300 | — | — |
| 2025-07-17 | $4.67 | $4.67 | 108,100 | — | — |
| 2025-07-16 | $4.73 | $4.73 | 155,700 | — | — |
| 2025-07-15 | $5.25 | $5.25 | 535,000 | — | — |
| 2025-07-14 | $3.96 | $3.96 | 610,600 | — | — |
| 2025-07-11 | $5.67 | $5.67 | 35,006 | — | — |
| 2025-07-10 | $5.60 | $5.60 | 73,866 | — | — |
| 2025-07-09 | $6.37 | $6.37 | 15,369 | — | — |
| 2025-07-08 | $6.41 | $6.41 | 29,960 | — | — |
| 2025-07-07 | $6.58 | $6.58 | 710,646 | — | — |
| 2025-07-03 | $7.00 | $7.00 | 8,786 | — | — |
| 2025-07-02 | $7.00 | $7.00 | 25,354 | — | — |
| 2025-07-01 | $7.32 | $7.32 | 75,203 | — | — |
| 2025-06-30 | $7.00 | $7.00 | 9,180 | — | — |
| 2025-06-27 | $6.97 | $6.97 | 10,466 | — | — |
| 2025-06-26 | $6.76 | $6.76 | 64,697 | — | — |
| 2025-06-25 | $6.79 | $6.79 | 19,320 | — | — |
| 2025-06-24 | $7.28 | $7.28 | 114,734 | — | — |
| 2025-06-23 | $7.77 | $7.77 | 22,254 | — | — |
| 2025-06-20 | $8.37 | $8.37 | 37,589 | — | — |
| 2025-06-18 | $9.84 | $9.84 | 5,926 | — | — |
| 2025-06-17 | $9.84 | $9.84 | 5,271 | — | — |
| 2025-06-16 | $10.19 | $10.19 | 3,094 | — | — |
| 2025-06-13 | $10.15 | $10.15 | 15,751 | — | — |
| 2025-06-12 | $10.75 | $10.75 | 3,711 | — | — |
| 2025-06-11 | $10.89 | $10.89 | 3,657 | — | — |
| 2025-06-10 | $10.89 | $10.89 | 7,289 | — | — |
| 2025-06-09 | $10.54 | $10.54 | 6,531 | — | — |
| 2025-06-06 | $10.29 | $10.29 | 2,511 | — | — |
| 2025-06-05 | $10.33 | $10.33 | 2,426 | — | — |
| 2025-06-04 | $10.26 | $10.26 | 1,680 | — | — |
| 2025-06-03 | $10.50 | $10.50 | 2,911 | — | — |
| 2025-06-02 | $10.68 | $10.68 | 3,720 | — | — |
| 2025-05-30 | $10.61 | $10.61 | 3,317 | — | — |
| 2025-05-29 | $10.50 | $10.50 | 10,874 | — | — |
| 2025-05-28 | $9.84 | $9.84 | 4,906 | — | — |
| 2025-05-27 | $10.22 | $10.22 | 72,531 | — | — |
| 2025-05-23 | $10.85 | $10.85 | 4,011 | — | — |
| 2025-05-22 | $11.20 | $11.20 | 10,129 | — | — |
| 2025-05-21 | $11.62 | $11.62 | 3,146 | — | — |
| 2025-05-20 | $11.27 | $11.27 | 4,957 | — | — |
| 2025-05-19 | $11.41 | $11.41 | 2,937 | — | — |
| 2025-05-16 | $10.75 | $10.75 | 1,500 | — | — |
| 2025-05-15 | $10.50 | $10.50 | 1,903 | — | — |
| 2025-05-14 | $10.85 | $10.85 | 3,103 | — | — |
| 2025-05-13 | $10.47 | $10.47 | 2,886 | — | — |
| 2025-05-12 | $10.78 | $10.78 | 4,660 | — | — |
| 2025-05-09 | $9.56 | $9.56 | 1,560 | — | — |
| 2025-05-08 | $9.45 | $9.45 | 1,474 | — | — |
| 2025-05-07 | $9.56 | $9.56 | 1,614 | — | — |
| 2025-05-06 | $9.98 | $9.98 | 2,106 | — | — |
| 2025-05-05 | $9.91 | $9.91 | 1,923 | — | — |
| 2025-05-02 | $9.77 | $9.77 | 2,086 | — | — |
| 2025-05-01 | $9.80 | $9.80 | 3,417 | — | — |
| 2025-04-30 | $10.47 | $10.47 | 5,271 | — | — |
| 2025-04-29 | $8.89 | $8.89 | 2,886 | — | — |
| 2025-04-28 | $8.86 | $8.86 | 13,191 | — | — |
| 2025-04-25 | $8.47 | $8.47 | 2,449 | — | — |
| 2025-04-24 | $8.37 | $8.37 | 2,526 | — | — |
| 2025-04-23 | $8.47 | $8.47 | 2,789 | — | — |
| 2025-04-22 | $8.40 | $8.40 | 2,349 | — | — |
| 2025-04-21 | $8.19 | $8.19 | 3,166 | — | — |
| 2025-04-17 | $8.19 | $8.19 | 2,480 | — | — |
| 2025-04-16 | $7.91 | $7.91 | 3,940 | — | — |
| 2025-04-15 | $8.61 | $8.61 | 2,500 | — | — |
| 2025-04-14 | $8.37 | $8.37 | 4,357 | — | — |
| 2025-04-11 | $8.54 | $8.54 | 4,111 | — | — |
| 2025-04-10 | $7.88 | $7.87 | 7,600 | — | — |
| 2025-04-09 | $8.02 | $8.02 | 66,514 | — | — |
| 2025-04-08 | $8.05 | $8.05 | 5,317 | — | — |
| 2025-04-07 | $8.75 | $8.75 | 8,531 | — | — |
| 2025-04-04 | $8.96 | $8.96 | 8,486 | — | — |
| 2025-04-03 | $9.42 | $9.42 | 3,820 | — | — |
| 2025-04-02 | $8.93 | $8.93 | 1,523 | — | — |
| 2025-04-01 | $9.35 | $9.35 | 1,611 | — | — |
| 2025-03-31 | $9.07 | $9.07 | 6,669 | — | — |
| 2025-03-28 | $9.49 | $9.49 | 3,166 | — | — |
| 2025-03-27 | $9.24 | $9.24 | 2,140 | — | — |
| 2025-03-26 | $9.03 | $9.03 | 5,891 | — | — |
| 2025-03-25 | $9.38 | $9.38 | 8,463 | — | — |
| 2025-03-24 | $10.08 | $10.08 | 5,549 | — | — |
| 2025-03-21 | $9.56 | $9.56 | 9,166 | — | — |
| 2025-03-20 | $10.12 | $10.12 | 6,846 | — | — |
| 2025-03-19 | $10.54 | $10.54 | 5,977 | — | — |
| 2025-03-18 | $10.99 | $10.99 | 4,600 | — | — |
| 2025-03-17 | $11.10 | $11.10 | 5,174 | — | — |
| 2025-03-14 | $11.73 | $11.73 | 1,611 | — | — |
| 2025-03-13 | $11.55 | $11.55 | 4,306 | — | — |
| 2025-03-12 | $12.60 | $12.60 | 1,866 | — | — |
| 2025-03-11 | $12.46 | $12.46 | 1,600 | — | — |
| 2025-03-10 | $12.36 | $12.36 | 2,086 | — | — |
| 2025-03-07 | $13.30 | $13.30 | 917 | — | — |
| 2025-03-06 | $12.60 | $12.60 | 2,414 | — | — |
| 2025-03-05 | $12.60 | $12.60 | 2,057 | — | — |
| 2025-03-04 | $12.60 | $12.60 | 6,280 | — | — |
| 2025-03-03 | $12.32 | $12.32 | 3,546 | — | — |
| 2025-02-28 | $13.69 | $13.69 | 3,403 | — | — |
| 2025-02-27 | $13.97 | $13.97 | 3,066 | — | — |
| 2025-02-26 | $14.35 | $14.35 | 6,003 | — | — |
| 2025-02-25 | $13.30 | $13.30 | 5,820 | — | — |
| 2025-02-24 | $13.65 | $13.65 | 4,706 | — | — |
| 2025-02-21 | $14.18 | $14.18 | 6,931 | — | — |
| 2025-02-20 | $14.35 | $14.35 | 3,720 | — | — |
| 2025-02-19 | $15.12 | $15.12 | 2,926 | — | — |
| 2025-02-18 | $15.26 | $15.26 | 12,049 | — | — |
| 2025-02-14 | $15.02 | $15.02 | 9,069 | — | — |
| 2025-02-13 | $15.51 | $15.51 | 6,806 | — | — |
| 2025-02-12 | $16.21 | $16.21 | 2,254 | — | — |
| 2025-02-11 | $16.73 | $16.73 | 4,483 | — | — |
| 2025-02-10 | $16.63 | $16.63 | 4,691 | — | — |
| 2025-02-07 | $18.24 | $18.24 | 6,140 | — | — |
| 2025-02-06 | $18.13 | $18.13 | 15,589 | — | — |
| 2025-02-05 | $17.50 | $17.50 | 8,580 | — | — |
| 2025-02-04 | $15.96 | $15.96 | 5,026 | — | — |
| 2025-02-03 | $15.93 | $15.93 | 4,411 | — | — |
| 2025-01-31 | $17.43 | $17.43 | 14,434 | — | — |
| 2025-01-30 | $14.70 | $14.70 | 3,340 | — | — |
| 2025-01-29 | $15.68 | $15.68 | 2,994 | — | — |
| 2025-01-28 | $15.51 | $15.51 | 6,589 | — | — |
| 2025-01-27 | $15.30 | $15.30 | 18,614 | — | — |
| 2025-01-24 | $17.64 | $17.64 | 9,477 | — | — |
| 2025-01-23 | $18.55 | $18.55 | 3,991 | — | — |
| 2025-01-22 | $18.20 | $18.20 | 3,263 | — | — |
| 2025-01-21 | $17.47 | $17.47 | 10,809 | — | — |
| 2025-01-17 | $18.66 | $18.66 | 5,229 | — | — |
| 2025-01-16 | $19.00 | $19.00 | 7,903 | — | — |
| 2025-01-15 | $18.45 | $18.45 | 5,143 | — | — |
| 2025-01-14 | $18.69 | $18.69 | 5,829 | — | — |
| 2025-01-13 | $18.90 | $18.90 | 8,880 | — | — |
| 2025-01-10 | $21.95 | $21.95 | 10,877 | — | — |
| 2025-01-08 | $19.57 | $19.57 | 14,377 | — | — |
| 2025-01-07 | $21.74 | $21.74 | 18,471 | — | — |
| 2025-01-06 | $23.76 | $23.76 | 22,974 | — | — |
| 2025-01-03 | $25.38 | $25.38 | 54,306 | — | — |
| 2025-01-02 | $24.82 | $24.82 | 41,440 | — | — |