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
- 2019-08-15 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 | $6.39 | $6.39 | 8,900 | — | — |
| 2025-12-30 | $7.52 | $7.52 | 3,600 | — | — |
| 2025-12-29 | $8.00 | $8.00 | 18,200 | — | — |
| 2025-12-26 | $7.40 | $7.40 | 3,800 | — | — |
| 2025-12-24 | $7.22 | $7.22 | 4,100 | — | — |
| 2025-12-23 | $7.00 | $7.00 | 4,800 | — | — |
| 2025-12-22 | $6.55 | $6.55 | 5,100 | — | — |
| 2025-12-19 | $6.45 | $6.45 | 2,200 | — | — |
| 2025-12-18 | $6.44 | $6.44 | 4,000 | — | — |
| 2025-12-17 | $6.62 | $6.62 | 18,700 | — | — |
| 2025-12-16 | $6.66 | $6.66 | 6,900 | — | — |
| 2025-12-15 | $6.30 | $6.30 | 19,400 | — | — |
| 2025-12-12 | $7.37 | $7.37 | 51,100 | — | — |
| 2025-12-11 | $8.44 | $8.44 | 49,200 | — | — |
| 2025-12-10 | $6.62 | $6.62 | 42,300 | — | — |
| 2025-12-09 | $5.25 | $5.25 | 17,100 | — | — |
| 2025-12-08 | $4.99 | $4.99 | 7,100 | — | — |
| 2025-12-05 | $4.80 | $4.80 | 500 | — | — |
| 2025-12-04 | $4.51 | $4.51 | 4,500 | — | — |
| 2025-12-03 | $4.49 | $4.49 | 5,200 | — | — |
| 2025-12-02 | $4.57 | $4.57 | 1,600 | — | — |
| 2025-12-01 | $4.56 | $4.56 | 11,300 | — | — |
| 2025-11-28 | $4.87 | $4.87 | 6,200 | — | — |
| 2025-11-26 | $4.71 | $4.71 | 800 | — | — |
| 2025-11-25 | $4.53 | $4.53 | 1,200 | — | — |
| 2025-11-24 | $4.20 | $4.20 | 2,200 | — | — |
| 2025-11-21 | $4.21 | $4.21 | 2,500 | — | — |
| 2025-11-20 | $4.45 | $4.45 | 1,300 | — | — |
| 2025-11-19 | $4.39 | $4.39 | 11,700 | — | — |
| 2025-11-18 | $4.45 | $4.45 | 1,800 | — | — |
| 2025-11-17 | $4.48 | $4.48 | 12,000 | — | — |
| 2025-11-14 | $4.45 | $4.45 | 14,200 | — | — |
| 2025-11-13 | $4.58 | $4.58 | 1,800 | — | — |
| 2025-11-12 | $4.62 | $4.62 | 13,800 | — | — |
| 2025-11-11 | $4.75 | $4.75 | 2,800 | — | — |
| 2025-11-10 | $4.70 | $4.70 | 5,000 | — | — |
| 2025-11-07 | $4.94 | $4.94 | 7,200 | — | — |
| 2025-11-06 | $4.44 | $4.44 | 10,000 | — | — |
| 2025-11-05 | $4.96 | $4.96 | 3,800 | — | — |
| 2025-11-04 | $4.57 | $4.57 | 12,600 | — | — |
| 2025-11-03 | $4.63 | $4.63 | 3,500 | — | — |
| 2025-10-31 | $4.84 | $4.84 | 1,400 | — | — |
| 2025-10-30 | $4.77 | $4.77 | 3,700 | — | — |
| 2025-10-29 | $4.86 | $4.86 | 4,900 | — | — |
| 2025-10-28 | $4.92 | $4.92 | 7,500 | — | — |
| 2025-10-27 | $4.97 | $4.97 | 10,000 | — | — |
| 2025-10-24 | $5.22 | $5.22 | 17,200 | — | — |
| 2025-10-23 | $5.09 | $5.09 | 11,900 | — | — |
| 2025-10-22 | $5.09 | $5.09 | 7,600 | — | — |
| 2025-10-21 | $5.13 | $5.13 | 117,300 | — | — |
| 2025-10-20 | $5.38 | $5.38 | 101,700 | — | — |
| 2025-10-17 | $3.75 | $3.75 | 213,500 | — | — |
| 2025-10-16 | $4.46 | $4.46 | 49,200 | — | — |
| 2025-10-15 | $4.53 | $4.53 | 9,700 | — | — |
| 2025-10-14 | $4.74 | $4.74 | 17,400 | — | — |
| 2025-10-13 | $4.75 | $4.75 | 44,400 | — | — |
| 2025-10-10 | $5.03 | $5.03 | 381,500 | — | — |
| 2025-10-09 | $4.20 | $4.20 | 1,940,100 | — | — |
| 2025-10-08 | $2.76 | $2.76 | 6,600 | — | — |
| 2025-10-07 | $2.71 | $2.71 | 5,700 | — | — |
| 2025-10-06 | $2.71 | $2.71 | 13,100 | — | — |
| 2025-10-03 | $2.60 | $2.60 | 8,000 | — | — |
| 2025-10-02 | $2.55 | $2.55 | 3,400 | — | — |
| 2025-10-01 | $2.53 | $2.53 | 400 | — | — |
| 2025-09-30 | $2.64 | $2.63 | 16,800 | — | — |
| 2025-09-29 | $2.54 | $2.54 | 3,900 | — | — |
| 2025-09-26 | $2.63 | $2.63 | 7,400 | — | — |
| 2025-09-25 | $2.62 | $2.62 | 4,100 | — | — |
| 2025-09-24 | $2.66 | $2.66 | 1,500 | — | — |
| 2025-09-23 | $2.57 | $2.57 | 2,900 | — | — |
| 2025-09-22 | $2.65 | $2.65 | 8,100 | — | — |
| 2025-09-19 | $2.62 | $2.62 | 8,100 | — | — |
| 2025-09-18 | $2.58 | $2.58 | 1,700 | — | — |
| 2025-09-17 | $2.64 | $2.64 | 1,800 | — | — |
| 2025-09-16 | $2.59 | $2.59 | 900 | — | — |
| 2025-09-15 | $2.73 | $2.73 | 15,600 | — | — |
| 2025-09-12 | $2.57 | $2.57 | 3,300 | — | — |
| 2025-09-11 | $2.60 | $2.60 | 6,800 | — | — |
| 2025-09-10 | $2.50 | $2.50 | 9,600 | — | — |
| 2025-09-09 | $2.53 | $2.53 | 8,800 | — | — |
| 2025-09-08 | $2.50 | $2.50 | 12,300 | — | — |
| 2025-09-05 | $2.51 | $2.51 | 17,800 | — | — |
| 2025-09-04 | $2.43 | $2.43 | 4,300 | — | — |
| 2025-09-03 | $2.44 | $2.44 | 2,200 | — | — |
| 2025-09-02 | $2.40 | $2.40 | 4,800 | — | — |
| 2025-08-29 | $2.49 | $2.49 | 6,500 | — | — |
| 2025-08-28 | $2.38 | $2.38 | 14,900 | — | — |
| 2025-08-27 | $2.43 | $2.43 | 6,000 | — | — |
| 2025-08-26 | $2.47 | $2.47 | 42,500 | — | — |
| 2025-08-25 | $2.28 | $2.28 | 177,700 | — | — |
| 2025-08-22 | $2.39 | $2.39 | 61,900 | — | — |
| 2025-08-21 | $1.97 | $1.97 | 2,200 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 1,500 | — | — |
| 2025-08-19 | $1.91 | $1.91 | 7,500 | — | — |
| 2025-08-18 | $1.90 | $1.90 | 4,500 | — | — |
| 2025-08-15 | $1.83 | $1.83 | 46,200 | — | — |
| 2025-08-14 | $1.99 | $1.99 | 29,300 | — | — |
| 2025-08-13 | $1.98 | $1.98 | 3,200 | — | — |
| 2025-08-12 | $1.90 | $1.90 | 41,100 | — | — |
| 2025-08-11 | $1.84 | $1.84 | 69,200 | — | — |
| 2025-08-08 | $1.53 | $1.53 | 6,800 | — | — |
| 2025-08-07 | $1.59 | $1.59 | 1,900 | — | — |
| 2025-08-06 | $1.57 | $1.57 | 6,500 | — | — |
| 2025-08-05 | $1.59 | $1.59 | 10,300 | — | — |
| 2025-08-04 | $1.55 | $1.55 | 23,800 | — | — |
| 2025-08-01 | $1.64 | $1.64 | 4,300 | — | — |
| 2025-07-31 | $1.62 | $1.62 | 900 | — | — |
| 2025-07-30 | $1.60 | $1.60 | 6,700 | — | — |
| 2025-07-29 | $1.60 | $1.60 | 6,000 | — | — |
| 2025-07-28 | $1.66 | $1.66 | 7,000 | — | — |
| 2025-07-25 | $1.61 | $1.61 | 15,800 | — | — |
| 2025-07-24 | $1.72 | $1.72 | 15,600 | — | — |
| 2025-07-23 | $1.63 | $1.63 | 1,900 | — | — |
| 2025-07-22 | $1.64 | $1.64 | 14,400 | — | — |
| 2025-07-21 | $1.61 | $1.61 | 7,200 | — | — |
| 2025-07-18 | $1.60 | $1.60 | 8,800 | — | — |
| 2025-07-17 | $1.67 | $1.67 | 44,400 | — | — |
| 2025-07-16 | $1.74 | $1.73 | 37,400 | — | — |
| 2025-07-15 | $1.62 | $1.62 | 7,000 | — | — |
| 2025-07-14 | $1.48 | $1.48 | 8,000 | — | — |
| 2025-07-11 | $1.62 | $1.62 | 1,300 | — | — |
| 2025-07-10 | $1.66 | $1.66 | 2,600 | — | — |
| 2025-07-09 | $1.57 | $1.57 | 11,500 | — | — |
| 2025-07-08 | $1.58 | $1.58 | 73,700 | — | — |
| 2025-07-07 | $1.44 | $1.44 | 5,400 | — | — |
| 2025-07-03 | $1.47 | $1.47 | 4,700 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 38,700 | — | — |
| 2025-07-01 | $1.28 | $1.28 | 10,300 | — | — |
| 2025-06-30 | $1.25 | $1.25 | 43,800 | — | — |
| 2025-06-27 | $1.47 | $1.47 | 1,700 | — | — |
| 2025-06-26 | $1.41 | $1.41 | 1,900 | — | — |
| 2025-06-25 | $1.43 | $1.43 | 1,500 | — | — |
| 2025-06-24 | $1.40 | $1.40 | 4,400 | — | — |
| 2025-06-23 | $1.42 | $1.42 | 7,900 | — | — |
| 2025-06-20 | $1.48 | $1.48 | 1,300 | — | — |
| 2025-06-18 | $1.46 | $1.46 | 2,400 | — | — |
| 2025-06-17 | $1.46 | $1.46 | 0 | — | — |
| 2025-06-16 | $1.46 | $1.46 | 4,200 | — | — |
| 2025-06-13 | $1.40 | $1.40 | 800 | — | — |
| 2025-06-12 | $1.38 | $1.38 | 600 | — | — |
| 2025-06-11 | $1.47 | $1.47 | 4,400 | — | — |
| 2025-06-10 | $1.53 | $1.53 | 12,400 | — | — |
| 2025-06-09 | $1.43 | $1.43 | 0 | — | — |
| 2025-06-06 | $1.43 | $1.43 | 1,800 | — | — |
| 2025-06-05 | $1.35 | $1.35 | 2,100 | — | — |
| 2025-06-04 | $1.34 | $1.34 | 1,100 | — | — |
| 2025-06-03 | $1.36 | $1.36 | 2,100 | — | — |
| 2025-06-02 | $1.35 | $1.35 | 600 | — | — |
| 2025-05-30 | $1.40 | $1.40 | 8,600 | — | — |
| 2025-05-29 | $1.33 | $1.33 | 200 | — | — |
| 2025-05-28 | $1.34 | $1.34 | 7,500 | — | — |
| 2025-05-27 | $1.32 | $1.32 | 1,800 | — | — |
| 2025-05-23 | $1.47 | $1.47 | 3,200 | — | — |
| 2025-05-22 | $1.32 | $1.32 | 0 | — | — |
| 2025-05-21 | $1.32 | $1.32 | 0 | — | — |
| 2025-05-20 | $1.32 | $1.32 | 0 | — | — |
| 2025-05-19 | $1.32 | $1.32 | 1,500 | — | — |
| 2025-05-16 | $1.34 | $1.34 | 8,600 | — | — |
| 2025-05-15 | $1.32 | $1.32 | 1,800 | — | — |
| 2025-05-14 | $1.36 | $1.36 | 3,600 | — | — |
| 2025-05-13 | $1.34 | $1.34 | 3,300 | — | — |
| 2025-05-12 | $1.40 | $1.40 | 16,600 | — | — |
| 2025-05-09 | $1.48 | $1.48 | 1,400 | — | — |
| 2025-05-08 | $1.58 | $1.58 | 9,400 | — | — |
| 2025-05-07 | $1.48 | $1.48 | 79,700 | — | — |
| 2025-05-06 | $1.49 | $1.49 | 5,400 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 50,900 | — | — |
| 2025-05-02 | $1.36 | $1.36 | 20,200 | — | — |
| 2025-05-01 | $1.49 | $1.49 | 39,600 | — | — |
| 2025-04-30 | $1.35 | $1.35 | 61,400 | — | — |
| 2025-04-29 | $1.21 | $1.21 | 19,900 | — | — |
| 2025-04-28 | $1.21 | $1.21 | 16,900 | — | — |
| 2025-04-25 | $1.24 | $1.24 | 69,000 | — | — |
| 2025-04-24 | $1.20 | $1.20 | 1,300 | — | — |
| 2025-04-23 | $1.08 | $1.08 | 3,600 | — | — |
| 2025-04-22 | $1.08 | $1.08 | 1,600 | — | — |
| 2025-04-21 | $1.02 | $1.02 | 500 | — | — |
| 2025-04-17 | $1.06 | $1.06 | 7,400 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 1,100 | — | — |
| 2025-04-15 | $1.06 | $1.06 | 3,900 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 17,000 | — | — |
| 2025-04-11 | $1.01 | $1.01 | 5,600 | — | — |
| 2025-04-10 | $1.05 | $1.05 | 2,900 | — | — |
| 2025-04-09 | $1.01 | $1.01 | 14,500 | — | — |
| 2025-04-08 | $1.08 | $1.08 | 12,200 | — | — |
| 2025-04-07 | $1.21 | $1.21 | 16,900 | — | — |
| 2025-04-04 | $1.29 | $1.29 | 4,800 | — | — |
| 2025-04-03 | $1.35 | $1.35 | 2,400 | — | — |
| 2025-04-02 | $1.42 | $1.42 | 2,500 | — | — |
| 2025-04-01 | $1.45 | $1.45 | 15,700 | — | — |
| 2025-03-31 | $1.35 | $1.35 | 8,500 | — | — |
| 2025-03-28 | $1.41 | $1.41 | 3,000 | — | — |
| 2025-03-27 | $1.50 | $1.50 | 3,400 | — | — |
| 2025-03-26 | $1.45 | $1.45 | 0 | — | — |
| 2025-03-25 | $1.45 | $1.45 | 7,000 | — | — |
| 2025-03-24 | $1.53 | $1.53 | 3,500 | — | — |
| 2025-03-21 | $1.60 | $1.60 | 18,000 | — | — |
| 2025-03-20 | $1.51 | $1.51 | 0 | — | — |
| 2025-03-19 | $1.51 | $1.51 | 2,400 | — | — |
| 2025-03-18 | $1.45 | $1.45 | 3,400 | — | — |
| 2025-03-17 | $1.45 | $1.45 | 6,100 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 4,500 | — | — |
| 2025-03-13 | $1.37 | $1.37 | 1,500 | — | — |
| 2025-03-12 | $1.45 | $1.45 | 1,800 | — | — |
| 2025-03-11 | $1.38 | $1.38 | 500 | — | — |
| 2025-03-10 | $1.45 | $1.45 | 2,000 | — | — |
| 2025-03-07 | $1.49 | $1.49 | 5,800 | — | — |
| 2025-03-06 | $1.55 | $1.55 | 4,700 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 10,000 | — | — |
| 2025-03-04 | $1.55 | $1.55 | 8,800 | — | — |
| 2025-03-03 | $1.52 | $1.52 | 1,100 | — | — |
| 2025-02-28 | $1.50 | $1.50 | 900 | — | — |
| 2025-02-27 | $1.51 | $1.51 | 15,300 | — | — |
| 2025-02-26 | $1.53 | $1.53 | 5,600 | — | — |
| 2025-02-25 | $1.58 | $1.58 | 2,700 | — | — |
| 2025-02-24 | $1.61 | $1.61 | 1,900 | — | — |
| 2025-02-21 | $1.53 | $1.53 | 25,200 | — | — |
| 2025-02-20 | $1.50 | $1.50 | 1,000 | — | — |
| 2025-02-19 | $1.53 | $1.53 | 9,000 | — | — |
| 2025-02-18 | $1.52 | $1.52 | 9,800 | — | — |
| 2025-02-14 | $1.46 | $1.46 | 20,300 | — | — |
| 2025-02-13 | $1.43 | $1.43 | 4,800 | — | — |
| 2025-02-12 | $1.33 | $1.33 | 3,800 | — | — |
| 2025-02-11 | $1.33 | $1.33 | 48,300 | — | — |
| 2025-02-10 | $1.50 | $1.50 | 10,600 | — | — |
| 2025-02-07 | $1.54 | $1.54 | 0 | — | — |
| 2025-02-06 | $1.54 | $1.54 | 2,500 | — | — |
| 2025-02-05 | $1.50 | $1.50 | 3,300 | — | — |
| 2025-02-04 | $1.58 | $1.58 | 1,500 | — | — |
| 2025-02-03 | $1.55 | $1.55 | 0 | — | — |
| 2025-01-31 | $1.55 | $1.55 | 8,500 | — | — |
| 2025-01-30 | $1.54 | $1.54 | 700 | — | — |
| 2025-01-29 | $1.55 | $1.55 | 3,200 | — | — |
| 2025-01-28 | $1.54 | $1.54 | 2,700 | — | — |
| 2025-01-27 | $1.55 | $1.55 | 500 | — | — |
| 2025-01-24 | $1.51 | $1.51 | 6,500 | — | — |
| 2025-01-23 | $1.50 | $1.50 | 1,400 | — | — |
| 2025-01-22 | $1.50 | $1.50 | 8,400 | — | — |
| 2025-01-21 | $1.50 | $1.50 | 4,500 | — | — |
| 2025-01-17 | $1.52 | $1.52 | 29,400 | — | — |
| 2025-01-16 | $1.45 | $1.45 | 2,900 | — | — |
| 2025-01-15 | $1.46 | $1.46 | 2,300 | — | — |
| 2025-01-14 | $1.41 | $1.41 | 7,500 | — | — |
| 2025-01-13 | $1.45 | $1.45 | 4,800 | — | — |
| 2025-01-10 | $1.54 | $1.54 | 1,300 | — | — |
| 2025-01-08 | $1.51 | $1.51 | 500 | — | — |
| 2025-01-07 | $1.55 | $1.55 | 10,500 | — | — |
| 2025-01-06 | $1.56 | $1.56 | 4,700 | — | — |
| 2025-01-03 | $1.53 | $1.53 | 600 | — | — |
| 2025-01-02 | $1.51 | $1.51 | 7,200 | — | — |