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
- 2019-11-08 to 2026-09-03
- 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 | $4.76 | $4.76 | 6,800 | — | — |
| 2025-12-30 | $4.48 | $4.48 | 3,800 | — | — |
| 2025-12-29 | $4.70 | $4.70 | 7,500 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 17,100 | — | — |
| 2025-12-24 | $4.25 | $4.25 | 1,000 | — | — |
| 2025-12-23 | $4.29 | $4.29 | 2,500 | — | — |
| 2025-12-22 | $4.15 | $4.15 | 6,700 | — | — |
| 2025-12-19 | $4.00 | $4.00 | 17,300 | — | — |
| 2025-12-18 | $4.08 | $4.08 | 14,700 | — | — |
| 2025-12-17 | $4.35 | $4.35 | 6,100 | — | — |
| 2025-12-16 | $4.63 | $4.63 | 9,400 | — | — |
| 2025-12-15 | $4.24 | $4.24 | 3,500 | — | — |
| 2025-12-12 | $4.25 | $4.25 | 1,500 | — | — |
| 2025-12-11 | $4.39 | $4.39 | 6,000 | — | — |
| 2025-12-10 | $4.41 | $4.41 | 1,700 | — | — |
| 2025-12-09 | $4.65 | $4.65 | 7,100 | — | — |
| 2025-12-08 | $5.01 | $5.01 | 1,300 | — | — |
| 2025-12-05 | $4.91 | $4.91 | 600 | — | — |
| 2025-12-04 | $4.75 | $4.75 | 500 | — | — |
| 2025-12-03 | $4.81 | $4.81 | 1,100 | — | — |
| 2025-12-02 | $4.48 | $4.48 | 1,100 | — | — |
| 2025-12-01 | $4.38 | $4.38 | 7,200 | — | — |
| 2025-11-28 | $4.82 | $4.82 | 400 | — | — |
| 2025-11-26 | $4.82 | $4.82 | 3,000 | — | — |
| 2025-11-25 | $4.86 | $4.86 | 2,200 | — | — |
| 2025-11-24 | $4.98 | $4.98 | 500 | — | — |
| 2025-11-21 | $5.05 | $5.05 | 1,000 | — | — |
| 2025-11-20 | $5.06 | $5.06 | 800 | — | — |
| 2025-11-19 | $5.05 | $5.05 | 600 | — | — |
| 2025-11-18 | $5.26 | $5.26 | 1,800 | — | — |
| 2025-11-17 | $5.16 | $5.16 | 3,000 | — | — |
| 2025-11-14 | $5.57 | $5.57 | 0 | — | — |
| 2025-11-13 | $5.57 | $5.57 | 3,800 | — | — |
| 2025-11-12 | $5.73 | $5.73 | 3,300 | — | — |
| 2025-11-11 | $5.42 | $5.42 | 1,200 | — | — |
| 2025-11-10 | $5.40 | $5.40 | 5,000 | — | — |
| 2025-11-07 | $5.36 | $5.36 | 21,900 | — | — |
| 2025-11-06 | $4.60 | $4.60 | 4,400 | — | — |
| 2025-11-05 | $4.86 | $4.86 | 4,500 | — | — |
| 2025-11-04 | $5.02 | $5.02 | 2,800 | — | — |
| 2025-11-03 | $5.18 | $5.18 | 3,800 | — | — |
| 2025-10-31 | $5.22 | $5.22 | 38,100 | — | — |
| 2025-10-30 | $5.34 | $5.34 | 500 | — | — |
| 2025-10-29 | $5.41 | $5.41 | 5,200 | — | — |
| 2025-10-28 | $5.80 | $5.80 | 1,100 | — | — |
| 2025-10-27 | $5.87 | $5.87 | 4,000 | — | — |
| 2025-10-24 | $5.60 | $5.60 | 1,000 | — | — |
| 2025-10-23 | $5.74 | $5.74 | 4,200 | — | — |
| 2025-10-22 | $5.70 | $5.70 | 3,500 | — | — |
| 2025-10-21 | $5.73 | $5.73 | 18,700 | — | — |
| 2025-10-20 | $6.08 | $6.08 | 4,200 | — | — |
| 2025-10-17 | $5.52 | $5.52 | 8,000 | — | — |
| 2025-10-16 | $5.78 | $5.78 | 13,900 | — | — |
| 2025-10-15 | $6.25 | $6.25 | 8,000 | — | — |
| 2025-10-14 | $6.28 | $6.28 | 1,500 | — | — |
| 2025-10-13 | $6.17 | $6.17 | 16,400 | — | — |
| 2025-10-10 | $6.00 | $6.00 | 29,000 | — | — |
| 2025-10-09 | $6.64 | $6.64 | 9,700 | — | — |
| 2025-10-08 | $6.60 | $6.60 | 17,600 | — | — |
| 2025-10-07 | $7.02 | $7.02 | 6,900 | — | — |
| 2025-10-06 | $7.20 | $7.20 | 5,300 | — | — |
| 2025-10-03 | $7.28 | $7.28 | 3,300 | — | — |
| 2025-10-02 | $7.27 | $7.27 | 8,800 | — | — |
| 2025-10-01 | $7.25 | $7.25 | 37,500 | — | — |
| 2025-09-30 | $7.02 | $7.02 | 11,100 | — | — |
| 2025-09-29 | $7.32 | $7.32 | 20,500 | — | — |
| 2025-09-26 | $7.19 | $7.19 | 60,800 | — | — |
| 2025-09-25 | $8.14 | $8.14 | 67,700 | — | — |
| 2025-09-24 | $8.09 | $8.09 | 9,500 | — | — |
| 2025-09-23 | $7.74 | $7.74 | 17,100 | — | — |
| 2025-09-22 | $8.38 | $8.38 | 105,100 | — | — |
| 2025-09-19 | $7.65 | $7.65 | 22,700 | — | — |
| 2025-09-18 | $7.63 | $7.63 | 116,600 | — | — |
| 2025-09-17 | $8.27 | $8.27 | 13,700 | — | — |
| 2025-09-16 | $8.13 | $8.13 | 27,600 | — | — |
| 2025-09-15 | $7.74 | $7.74 | 103,500 | — | — |
| 2025-09-12 | $7.37 | $7.37 | 102,500 | — | — |
| 2025-09-11 | $8.20 | $8.20 | 95,300 | — | — |
| 2025-09-10 | $8.51 | $8.51 | 173,800 | — | — |
| 2025-09-09 | $8.52 | $8.52 | 594,700 | — | — |
| 2025-09-08 | $10.10 | $10.10 | 8,102,100 | — | — |
| 2025-09-05 | $5.24 | $5.24 | 4,800 | — | — |
| 2025-09-04 | $4.85 | $4.85 | 0 | — | — |
| 2025-09-03 | $4.85 | $4.85 | 0 | — | — |
| 2025-09-02 | $4.85 | $4.85 | 2,300 | — | — |
| 2025-08-29 | $4.90 | $4.90 | 7,500 | — | — |
| 2025-08-28 | $4.50 | $4.50 | 2,300 | — | — |
| 2025-08-27 | $4.80 | $4.80 | 1,200 | — | — |
| 2025-08-26 | $4.81 | $4.81 | 1,000 | — | — |
| 2025-08-25 | $4.99 | $4.99 | 7,700 | — | — |
| 2025-08-22 | $5.05 | $5.05 | 5,500 | — | — |
| 2025-08-21 | $4.26 | $4.26 | 1,100 | — | — |
| 2025-08-20 | $4.50 | $4.50 | 1,000 | — | — |
| 2025-08-19 | $4.70 | $4.70 | 3,400 | — | — |
| 2025-08-18 | $4.85 | $4.85 | 10,900 | — | — |
| 2025-08-15 | $4.70 | $4.70 | 1,400 | — | — |
| 2025-08-14 | $4.93 | $4.93 | 3,400 | — | — |
| 2025-08-13 | $5.27 | $5.27 | 7,500 | — | — |
| 2025-08-12 | $4.90 | $4.90 | 0 | — | — |
| 2025-08-11 | $4.90 | $4.90 | 1,900 | — | — |
| 2025-08-08 | $5.12 | $5.12 | 1,600 | — | — |
| 2025-08-07 | $5.15 | $5.15 | 13,600 | — | — |
| 2025-08-06 | $5.04 | $5.04 | 12,300 | — | — |
| 2025-08-05 | $4.72 | $4.72 | 8,600 | — | — |
| 2025-08-04 | $5.04 | $5.04 | 1,100 | — | — |
| 2025-08-01 | $5.02 | $5.02 | 69,800 | — | — |
| 2025-07-31 | $5.20 | $5.20 | 36,600 | — | — |
| 2025-07-30 | $5.07 | $5.07 | 63,300 | — | — |
| 2025-07-29 | $5.18 | $5.18 | 93,000 | — | — |
| 2025-07-28 | $5.00 | $5.00 | 38,400 | — | — |
| 2025-07-25 | $4.75 | $4.75 | 11,600 | — | — |
| 2025-07-24 | $4.50 | $4.50 | 5,700 | — | — |
| 2025-07-23 | $5.02 | $5.02 | 1,200 | — | — |
| 2025-07-22 | $5.22 | $5.22 | 4,800 | — | — |
| 2025-07-21 | $5.50 | $5.50 | 10,500 | — | — |
| 2025-07-18 | $5.57 | $5.57 | 26,100 | — | — |
| 2025-07-17 | $5.39 | $5.39 | 2,400 | — | — |
| 2025-07-16 | $5.31 | $5.31 | 0 | — | — |
| 2025-07-15 | $5.31 | $5.31 | 6,000 | — | — |
| 2025-07-14 | $5.99 | $5.99 | 2,200 | — | — |
| 2025-07-11 | $6.15 | $6.15 | 15,900 | — | — |
| 2025-07-10 | $5.59 | $5.59 | 2,000 | — | — |
| 2025-07-09 | $5.58 | $5.58 | 600 | — | — |
| 2025-07-08 | $5.65 | $5.65 | 200 | — | — |
| 2025-07-07 | $5.31 | $5.31 | 0 | — | — |
| 2025-07-03 | $5.31 | $5.31 | 400 | — | — |
| 2025-07-02 | $5.50 | $5.50 | 500 | — | — |
| 2025-07-01 | $5.78 | $5.78 | 0 | — | — |
| 2025-06-30 | $5.78 | $5.78 | 3,400 | — | — |
| 2025-06-27 | $5.71 | $5.71 | 3,200 | — | — |
| 2025-06-26 | $5.87 | $5.87 | 300 | — | — |
| 2025-06-25 | $5.88 | $5.88 | 2,800 | — | — |
| 2025-06-24 | $5.80 | $5.80 | 0 | — | — |
| 2025-06-23 | $5.80 | $5.80 | 8,400 | — | — |
| 2025-06-20 | $5.82 | $5.82 | 2,000 | — | — |
| 2025-06-18 | $5.82 | $5.82 | 3,100 | — | — |
| 2025-06-17 | $5.80 | $5.80 | 6,700 | — | — |
| 2025-06-16 | $5.79 | $5.79 | 1,800 | — | — |
| 2025-06-13 | $5.58 | $5.58 | 1,000 | — | — |
| 2025-06-12 | $5.83 | $5.83 | 900 | — | — |
| 2025-06-11 | $5.90 | $5.90 | 3,800 | — | — |
| 2025-06-10 | $5.91 | $5.91 | 2,700 | — | — |
| 2025-06-09 | $5.81 | $5.81 | 5,400 | — | — |
| 2025-06-06 | $5.90 | $5.90 | 1,100 | — | — |
| 2025-06-05 | $5.91 | $5.91 | 600 | — | — |
| 2025-06-04 | $5.75 | $5.75 | 200 | — | — |
| 2025-06-03 | $5.80 | $5.80 | 4,500 | — | — |
| 2025-06-02 | $5.82 | $5.82 | 3,200 | — | — |
| 2025-05-30 | $5.80 | $5.80 | 3,200 | — | — |
| 2025-05-29 | $5.85 | $5.85 | 1,000 | — | — |
| 2025-05-28 | $5.91 | $5.91 | 2,000 | — | — |
| 2025-05-27 | $5.88 | $5.88 | 1,000 | — | — |
| 2025-05-23 | $5.80 | $5.80 | 0 | — | — |
| 2025-05-22 | $5.80 | $5.80 | 500 | — | — |
| 2025-05-21 | $5.80 | $5.80 | 3,600 | — | — |
| 2025-05-20 | $5.85 | $5.85 | 6,700 | — | — |
| 2025-05-19 | $5.92 | $5.92 | 1,100 | — | — |
| 2025-05-16 | $5.82 | $5.82 | 1,300 | — | — |
| 2025-05-15 | $5.85 | $5.85 | 1,200 | — | — |
| 2025-05-14 | $5.80 | $5.80 | 6,000 | — | — |
| 2025-05-13 | $5.90 | $5.90 | 18,600 | — | — |
| 2025-05-12 | $5.80 | $5.80 | 5,200 | — | — |
| 2025-05-09 | $5.64 | $5.64 | 13,800 | — | — |
| 2025-05-08 | $5.51 | $5.51 | 9,100 | — | — |
| 2025-05-07 | $5.30 | $5.30 | 7,800 | — | — |
| 2025-05-06 | $5.42 | $5.42 | 1,800 | — | — |
| 2025-05-05 | $5.35 | $5.35 | 7,100 | — | — |
| 2025-05-02 | $5.34 | $5.34 | 13,700 | — | — |
| 2025-05-01 | $5.28 | $5.28 | 10,300 | — | — |
| 2025-04-30 | $5.08 | $5.08 | 27,400 | — | — |
| 2025-04-29 | $4.92 | $4.92 | 68,200 | — | — |
| 2025-04-28 | $4.30 | $4.30 | 4,000 | — | — |
| 2025-04-25 | $4.13 | $4.13 | 27,100 | — | — |
| 2025-04-24 | $4.03 | $4.03 | 10,600 | — | — |
| 2025-04-23 | $3.99 | $3.99 | 21,500 | — | — |
| 2025-04-22 | $3.88 | $3.88 | 900 | — | — |
| 2025-04-21 | $3.65 | $3.65 | 13,300 | — | — |
| 2025-04-17 | $4.03 | $4.03 | 23,800 | — | — |
| 2025-04-16 | $3.99 | $3.99 | 15,600 | — | — |
| 2025-04-15 | $4.11 | $4.11 | 4,400 | — | — |
| 2025-04-14 | $4.11 | $4.11 | 1,000 | — | — |
| 2025-04-11 | $3.98 | $3.98 | 0 | — | — |
| 2025-04-10 | $3.98 | $3.98 | 14,100 | — | — |
| 2025-04-09 | $4.07 | $4.07 | 15,700 | — | — |
| 2025-04-08 | $3.98 | $3.98 | 6,300 | — | — |
| 2025-04-07 | $3.94 | $3.94 | 9,500 | — | — |
| 2025-04-04 | $3.89 | $3.89 | 6,600 | — | — |
| 2025-04-03 | $4.02 | $4.02 | 71,100 | — | — |
| 2025-04-02 | $4.10 | $4.10 | 2,400 | — | — |
| 2025-04-01 | $4.14 | $4.14 | 2,900 | — | — |
| 2025-03-31 | $3.99 | $3.99 | 800 | — | — |
| 2025-03-28 | $4.26 | $4.26 | 19,000 | — | — |
| 2025-03-27 | $3.98 | $3.98 | 500 | — | — |
| 2025-03-26 | $3.89 | $3.89 | 4,300 | — | — |
| 2025-03-25 | $3.80 | $3.80 | 16,900 | — | — |
| 2025-03-24 | $4.01 | $4.01 | 127,500 | — | — |
| 2025-03-21 | $3.96 | $3.96 | 3,000 | — | — |
| 2025-03-20 | $3.92 | $3.92 | 1,900 | — | — |
| 2025-03-19 | $3.97 | $3.97 | 4,500 | — | — |
| 2025-03-18 | $3.80 | $3.80 | 3,200 | — | — |
| 2025-03-17 | $3.91 | $3.91 | 9,700 | — | — |
| 2025-03-14 | $3.85 | $3.85 | 4,800 | — | — |
| 2025-03-13 | $4.00 | $4.00 | 8,500 | — | — |
| 2025-03-12 | $4.13 | $4.13 | 1,400 | — | — |
| 2025-03-11 | $4.25 | $4.25 | 4,200 | — | — |
| 2025-03-10 | $4.01 | $4.01 | 51,800 | — | — |
| 2025-03-07 | $4.68 | $4.68 | 83,900 | — | — |
| 2025-03-06 | $4.56 | $4.56 | 44,500 | — | — |
| 2025-03-05 | $4.79 | $4.79 | 6,800 | — | — |
| 2025-03-04 | $4.61 | $4.61 | 14,000 | — | — |
| 2025-03-03 | $4.51 | $4.51 | 10,600 | — | — |
| 2025-02-28 | $4.51 | $4.51 | 56,400 | — | — |
| 2025-02-27 | $4.23 | $4.23 | 10,600 | — | — |
| 2025-02-26 | $4.52 | $4.52 | 116,600 | — | — |
| 2025-02-25 | $4.03 | $4.03 | 22,500 | — | — |
| 2025-02-24 | $3.95 | $3.95 | 20,600 | — | — |
| 2025-02-21 | $4.15 | $4.15 | 23,400 | — | — |
| 2025-02-20 | $4.39 | $4.39 | 79,800 | — | — |
| 2025-02-19 | $3.73 | $3.73 | 257,600 | — | — |
| 2025-02-18 | $3.60 | $3.60 | 169,600 | — | — |
| 2025-02-14 | $5.33 | $5.33 | 109,000 | — | — |
| 2025-02-13 | $4.92 | $4.92 | 41,200 | — | — |
| 2025-02-12 | $5.09 | $5.09 | 14,400 | — | — |
| 2025-02-11 | $4.81 | $4.81 | 213,400 | — | — |
| 2025-02-10 | $4.85 | $4.85 | 236,000 | — | — |
| 2025-02-07 | $5.80 | $5.80 | 49,000 | — | — |
| 2025-02-06 | $6.10 | $6.10 | 100,000 | — | — |
| 2025-02-05 | $6.00 | $6.00 | 246,300 | — | — |
| 2025-02-04 | $5.58 | $5.58 | 132,600 | — | — |
| 2025-02-03 | $5.42 | $5.42 | 117,900 | — | — |
| 2025-01-31 | $6.50 | $6.50 | 170,200 | — | — |
| 2025-01-30 | $6.91 | $6.91 | 685,000 | — | — |
| 2025-01-29 | $9.42 | $9.42 | 23,687,700 | — | — |
| 2025-01-28 | $4.25 | $4.25 | 31,900 | — | — |
| 2025-01-27 | $3.67 | $3.67 | 13,500 | — | — |
| 2025-01-24 | $3.54 | $3.54 | 1,800 | — | — |
| 2025-01-23 | $3.53 | $3.53 | 29,300 | — | — |
| 2025-01-22 | $3.57 | $3.57 | 15,200 | — | — |
| 2025-01-21 | $3.39 | $3.39 | 5,500 | — | — |
| 2025-01-17 | $3.39 | $3.39 | 22,300 | — | — |
| 2025-01-16 | $3.29 | $3.29 | 2,900 | — | — |
| 2025-01-15 | $3.30 | $3.30 | 13,500 | — | — |
| 2025-01-14 | $3.21 | $3.21 | 3,900 | — | — |
| 2025-01-13 | $3.29 | $3.29 | 15,300 | — | — |
| 2025-01-10 | $3.37 | $3.37 | 6,600 | — | — |
| 2025-01-08 | $3.19 | $3.19 | 11,600 | — | — |
| 2025-01-07 | $3.26 | $3.26 | 11,100 | — | — |
| 2025-01-06 | $3.37 | $3.37 | 20,200 | — | — |
| 2025-01-03 | $3.37 | $3.37 | 107,700 | — | — |
| 2025-01-02 | $3.00 | $3.00 | 5,100 | — | — |