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
- 2022-01-27 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 | $3.71 | $3.71 | 354,400 | — | — |
| 2025-12-30 | $3.69 | $3.69 | 642,100 | — | — |
| 2025-12-29 | $3.96 | $3.96 | 752,300 | — | — |
| 2025-12-26 | $3.96 | $3.96 | 364,100 | — | — |
| 2025-12-24 | $3.87 | $3.87 | 182,100 | — | — |
| 2025-12-23 | $3.76 | $3.76 | 324,300 | — | — |
| 2025-12-22 | $3.77 | $3.77 | 600,500 | — | — |
| 2025-12-19 | $3.70 | $3.70 | 1,199,700 | — | — |
| 2025-12-18 | $3.55 | $3.54 | 1,338,200 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 659,400 | — | — |
| 2025-12-16 | $4.87 | $4.87 | 862,300 | — | — |
| 2025-12-15 | $4.83 | $4.83 | 741,700 | — | — |
| 2025-12-12 | $4.76 | $4.76 | 601,600 | — | — |
| 2025-12-11 | $5.00 | $5.00 | 885,600 | — | — |
| 2025-12-10 | $4.43 | $4.43 | 337,900 | — | — |
| 2025-12-09 | $4.48 | $4.48 | 208,600 | — | — |
| 2025-12-08 | $4.44 | $4.44 | 296,000 | — | — |
| 2025-12-05 | $4.74 | $4.74 | 287,700 | — | — |
| 2025-12-04 | $4.92 | $4.92 | 604,700 | — | — |
| 2025-12-03 | $4.91 | $4.91 | 831,100 | — | — |
| 2025-12-02 | $4.42 | $4.42 | 138,800 | — | — |
| 2025-12-01 | $4.47 | $4.47 | 204,100 | — | — |
| 2025-11-28 | $4.85 | $4.85 | 86,800 | — | — |
| 2025-11-26 | $4.84 | $4.84 | 224,200 | — | — |
| 2025-11-25 | $4.75 | $4.75 | 243,100 | — | — |
| 2025-11-24 | $4.68 | $4.68 | 169,100 | — | — |
| 2025-11-21 | $4.70 | $4.70 | 425,800 | — | — |
| 2025-11-20 | $4.77 | $4.77 | 607,400 | — | — |
| 2025-11-19 | $4.92 | $4.92 | 208,600 | — | — |
| 2025-11-18 | $5.15 | $5.15 | 237,800 | — | — |
| 2025-11-17 | $5.05 | $5.05 | 320,900 | — | — |
| 2025-11-14 | $5.45 | $5.45 | 503,800 | — | — |
| 2025-11-13 | $4.88 | $4.88 | 768,200 | — | — |
| 2025-11-12 | $5.33 | $5.33 | 1,108,000 | — | — |
| 2025-11-11 | $4.92 | $4.92 | 434,800 | — | — |
| 2025-11-10 | $4.56 | $4.56 | 369,000 | — | — |
| 2025-11-07 | $4.31 | $4.31 | 382,200 | — | — |
| 2025-11-06 | $4.19 | $4.19 | 497,200 | — | — |
| 2025-11-05 | $4.45 | $4.45 | 329,600 | — | — |
| 2025-11-04 | $4.34 | $4.34 | 428,000 | — | — |
| 2025-11-03 | $4.68 | $4.68 | 479,500 | — | — |
| 2025-10-31 | $5.12 | $5.12 | 374,700 | — | — |
| 2025-10-30 | $5.07 | $5.07 | 399,100 | — | — |
| 2025-10-29 | $5.36 | $5.36 | 325,000 | — | — |
| 2025-10-28 | $5.55 | $5.55 | 406,000 | — | — |
| 2025-10-27 | $5.81 | $5.81 | 619,800 | — | — |
| 2025-10-24 | $5.90 | $5.90 | 435,400 | — | — |
| 2025-10-23 | $5.70 | $5.70 | 447,700 | — | — |
| 2025-10-22 | $5.42 | $5.42 | 470,300 | — | — |
| 2025-10-21 | $5.80 | $5.80 | 380,400 | — | — |
| 2025-10-20 | $5.92 | $5.92 | 406,000 | — | — |
| 2025-10-17 | $5.67 | $5.67 | 402,100 | — | — |
| 2025-10-16 | $5.87 | $5.87 | 524,400 | — | — |
| 2025-10-15 | $6.43 | $6.43 | 434,600 | — | — |
| 2025-10-14 | $6.71 | $6.71 | 905,600 | — | — |
| 2025-10-13 | $6.11 | $6.11 | 645,900 | — | — |
| 2025-10-10 | $6.29 | $6.29 | 777,200 | — | — |
| 2025-10-09 | $7.04 | $7.04 | 508,900 | — | — |
| 2025-10-08 | $6.94 | $6.94 | 492,900 | — | — |
| 2025-10-07 | $6.90 | $6.90 | 791,900 | — | — |
| 2025-10-06 | $7.40 | $7.40 | 1,741,800 | — | — |
| 2025-10-03 | $6.22 | $6.22 | 701,500 | — | — |
| 2025-10-02 | $6.40 | $6.40 | 498,800 | — | — |
| 2025-10-01 | $6.16 | $6.16 | 596,300 | — | — |
| 2025-09-30 | $5.77 | $5.77 | 299,300 | — | — |
| 2025-09-29 | $5.90 | $5.90 | 421,200 | — | — |
| 2025-09-26 | $5.46 | $5.46 | 144,400 | — | — |
| 2025-09-25 | $5.56 | $5.56 | 278,700 | — | — |
| 2025-09-24 | $5.71 | $5.71 | 201,300 | — | — |
| 2025-09-23 | $5.61 | $5.61 | 385,300 | — | — |
| 2025-09-22 | $6.04 | $6.04 | 318,000 | — | — |
| 2025-09-19 | $6.08 | $6.08 | 317,600 | — | — |
| 2025-09-18 | $6.19 | $6.19 | 370,700 | — | — |
| 2025-09-17 | $6.01 | $6.01 | 335,800 | — | — |
| 2025-09-16 | $5.91 | $5.91 | 162,300 | — | — |
| 2025-09-15 | $5.90 | $5.90 | 206,600 | — | — |
| 2025-09-12 | $5.82 | $5.82 | 285,700 | — | — |
| 2025-09-11 | $5.86 | $5.86 | 234,000 | — | — |
| 2025-09-10 | $5.56 | $5.56 | 143,000 | — | — |
| 2025-09-09 | $5.66 | $5.66 | 207,800 | — | — |
| 2025-09-08 | $5.45 | $5.45 | 204,600 | — | — |
| 2025-09-05 | $5.48 | $5.48 | 188,700 | — | — |
| 2025-09-04 | $5.51 | $5.51 | 244,100 | — | — |
| 2025-09-03 | $5.65 | $5.65 | 173,600 | — | — |
| 2025-09-02 | $5.59 | $5.59 | 290,700 | — | — |
| 2025-08-29 | $6.04 | $6.04 | 230,000 | — | — |
| 2025-08-28 | $5.92 | $5.92 | 449,800 | — | — |
| 2025-08-27 | $6.16 | $6.16 | 814,400 | — | — |
| 2025-08-26 | $5.86 | $5.86 | 461,300 | — | — |
| 2025-08-25 | $5.48 | $5.48 | 246,200 | — | — |
| 2025-08-22 | $5.63 | $5.63 | 328,500 | — | — |
| 2025-08-21 | $5.30 | $5.30 | 206,200 | — | — |
| 2025-08-20 | $5.20 | $5.20 | 359,100 | — | — |
| 2025-08-19 | $5.08 | $5.08 | 669,600 | — | — |
| 2025-08-18 | $5.81 | $5.81 | 256,400 | — | — |
| 2025-08-15 | $5.56 | $5.56 | 230,800 | — | — |
| 2025-08-14 | $5.76 | $5.76 | 322,200 | — | — |
| 2025-08-13 | $5.95 | $5.95 | 888,500 | — | — |
| 2025-08-12 | $5.95 | $5.95 | 490,000 | — | — |
| 2025-08-11 | $5.78 | $5.78 | 342,800 | — | — |
| 2025-08-08 | $5.93 | $5.93 | 403,600 | — | — |
| 2025-08-07 | $5.62 | $5.62 | 302,700 | — | — |
| 2025-08-06 | $5.66 | $5.66 | 392,700 | — | — |
| 2025-08-05 | $5.89 | $5.89 | 373,200 | — | — |
| 2025-08-04 | $5.97 | $5.97 | 492,100 | — | — |
| 2025-08-01 | $5.79 | $5.79 | 612,500 | — | — |
| 2025-07-31 | $5.95 | $5.95 | 791,900 | — | — |
| 2025-07-30 | $5.59 | $5.59 | 455,300 | — | — |
| 2025-07-29 | $5.94 | $5.94 | 760,200 | — | — |
| 2025-07-28 | $6.52 | $6.52 | 889,100 | — | — |
| 2025-07-25 | $7.01 | $7.01 | 621,700 | — | — |
| 2025-07-24 | $7.50 | $7.50 | 648,900 | — | — |
| 2025-07-23 | $7.60 | $7.60 | 1,245,800 | — | — |
| 2025-07-22 | $7.51 | $7.51 | 1,349,100 | — | — |
| 2025-07-21 | $8.65 | $8.65 | 1,573,300 | — | — |
| 2025-07-18 | $10.09 | $10.09 | 2,963,500 | — | — |
| 2025-07-17 | $8.20 | $8.20 | 2,604,700 | — | — |
| 2025-07-16 | $8.20 | $8.20 | 843,200 | — | — |
| 2025-07-15 | $7.46 | $7.46 | 459,000 | — | — |
| 2025-07-14 | $8.00 | $8.00 | 871,000 | — | — |
| 2025-07-11 | $7.36 | $7.36 | 701,700 | — | — |
| 2025-07-10 | $7.60 | $7.60 | 1,452,800 | — | — |
| 2025-07-09 | $6.55 | $6.55 | 353,700 | — | — |
| 2025-07-08 | $6.66 | $6.66 | 863,900 | — | — |
| 2025-07-07 | $6.81 | $6.81 | 951,800 | — | — |
| 2025-07-03 | $5.42 | $5.42 | 338,300 | — | — |
| 2025-07-02 | $5.20 | $5.20 | 419,800 | — | — |
| 2025-07-01 | $4.86 | $4.86 | 117,700 | — | — |
| 2025-06-30 | $4.94 | $4.94 | 149,600 | — | — |
| 2025-06-27 | $5.00 | $5.00 | 147,600 | — | — |
| 2025-06-26 | $5.05 | $5.05 | 165,700 | — | — |
| 2025-06-25 | $5.04 | $5.04 | 202,800 | — | — |
| 2025-06-24 | $5.09 | $5.09 | 654,800 | — | — |
| 2025-06-23 | $5.07 | $5.07 | 247,000 | — | — |
| 2025-06-20 | $5.28 | $5.28 | 312,000 | — | — |
| 2025-06-18 | $5.30 | $5.30 | 161,200 | — | — |
| 2025-06-17 | $5.38 | $5.38 | 212,000 | — | — |
| 2025-06-16 | $5.83 | $5.83 | 331,400 | — | — |
| 2025-06-13 | $5.54 | $5.54 | 159,700 | — | — |
| 2025-06-12 | $5.82 | $5.82 | 231,700 | — | — |
| 2025-06-11 | $6.11 | $6.11 | 183,100 | — | — |
| 2025-06-10 | $6.20 | $6.20 | 171,300 | — | — |
| 2025-06-09 | $6.24 | $6.24 | 170,300 | — | — |
| 2025-06-06 | $6.27 | $6.27 | 269,100 | — | — |
| 2025-06-05 | $6.02 | $6.02 | 212,900 | — | — |
| 2025-06-04 | $6.06 | $6.06 | 142,200 | — | — |
| 2025-06-03 | $5.90 | $5.90 | 184,500 | — | — |
| 2025-06-02 | $5.68 | $5.68 | 113,100 | — | — |
| 2025-05-30 | $5.58 | $5.58 | 143,100 | — | — |
| 2025-05-29 | $5.82 | $5.82 | 175,700 | — | — |
| 2025-05-28 | $6.02 | $6.02 | 116,000 | — | — |
| 2025-05-27 | $6.16 | $6.16 | 233,000 | — | — |
| 2025-05-23 | $5.82 | $5.82 | 122,800 | — | — |
| 2025-05-22 | $5.88 | $5.88 | 142,100 | — | — |
| 2025-05-21 | $5.56 | $5.56 | 169,100 | — | — |
| 2025-05-20 | $6.05 | $6.05 | 138,800 | — | — |
| 2025-05-19 | $5.84 | $5.84 | 298,200 | — | — |
| 2025-05-16 | $6.38 | $6.38 | 408,700 | — | — |
| 2025-05-15 | $5.89 | $5.89 | 182,300 | — | — |
| 2025-05-14 | $5.71 | $5.71 | 470,300 | — | — |
| 2025-05-13 | $5.27 | $5.27 | 154,500 | — | — |
| 2025-05-12 | $5.43 | $5.43 | 273,900 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 155,200 | — | — |
| 2025-05-08 | $5.27 | $5.27 | 155,100 | — | — |
| 2025-05-07 | $4.82 | $4.82 | 84,800 | — | — |
| 2025-05-06 | $4.75 | $4.75 | 127,300 | — | — |
| 2025-05-05 | $4.81 | $4.81 | 230,700 | — | — |
| 2025-05-02 | $5.45 | $5.45 | 204,200 | — | — |
| 2025-05-01 | $5.13 | $5.13 | 303,200 | — | — |
| 2025-04-30 | $4.99 | $4.99 | 109,600 | — | — |
| 2025-04-29 | $4.74 | $4.74 | 139,700 | — | — |
| 2025-04-28 | $4.99 | $4.99 | 383,400 | — | — |
| 2025-04-25 | $5.00 | $5.00 | 164,200 | — | — |
| 2025-04-24 | $5.28 | $5.28 | 186,600 | — | — |
| 2025-04-23 | $5.08 | $5.08 | 388,600 | — | — |
| 2025-04-22 | $5.04 | $5.04 | 733,300 | — | — |
| 2025-04-21 | $4.62 | $4.62 | 275,700 | — | — |
| 2025-04-17 | $4.83 | $4.83 | 449,600 | — | — |
| 2025-04-16 | $4.48 | $4.48 | 1,236,400 | — | — |
| 2025-04-15 | $4.25 | $4.25 | 2,092,900 | — | — |
| 2025-04-14 | $3.00 | $3.00 | 259,200 | — | — |
| 2025-04-11 | $2.91 | $2.91 | 205,400 | — | — |
| 2025-04-10 | $2.88 | $2.88 | 231,900 | — | — |
| 2025-04-09 | $2.90 | $2.90 | 470,100 | — | — |
| 2025-04-08 | $2.59 | $2.59 | 194,000 | — | — |
| 2025-04-07 | $2.77 | $2.77 | 321,600 | — | — |
| 2025-04-04 | $2.67 | $2.67 | 235,400 | — | — |
| 2025-04-03 | $2.66 | $2.66 | 277,400 | — | — |
| 2025-04-02 | $2.87 | $2.87 | 265,900 | — | — |
| 2025-04-01 | $2.75 | $2.75 | 217,300 | — | — |
| 2025-03-31 | $2.82 | $2.82 | 408,600 | — | — |
| 2025-03-28 | $2.94 | $2.94 | 689,600 | — | — |
| 2025-03-27 | $4.10 | $4.10 | 135,200 | — | — |
| 2025-03-26 | $4.15 | $4.15 | 156,700 | — | — |
| 2025-03-25 | $4.05 | $4.05 | 297,800 | — | — |
| 2025-03-24 | $4.10 | $4.10 | 373,400 | — | — |
| 2025-03-21 | $4.30 | $4.30 | 195,000 | — | — |
| 2025-03-20 | $4.45 | $4.45 | 215,400 | — | — |
| 2025-03-19 | $4.65 | $4.65 | 238,600 | — | — |
| 2025-03-18 | $4.69 | $4.69 | 335,500 | — | — |
| 2025-03-17 | $5.00 | $5.00 | 392,800 | — | — |
| 2025-03-14 | $4.30 | $4.30 | 212,700 | — | — |
| 2025-03-13 | $4.11 | $4.11 | 215,200 | — | — |
| 2025-03-12 | $4.40 | $4.40 | 229,200 | — | — |
| 2025-03-11 | $4.60 | $4.60 | 163,200 | — | — |
| 2025-03-10 | $4.70 | $4.70 | 259,700 | — | — |
| 2025-03-07 | $5.10 | $5.10 | 197,700 | — | — |
| 2025-03-06 | $5.33 | $5.33 | 232,600 | — | — |
| 2025-03-05 | $5.72 | $5.72 | 207,600 | — | — |
| 2025-03-04 | $5.70 | $5.70 | 214,500 | — | — |
| 2025-03-03 | $5.80 | $5.80 | 180,700 | — | — |
| 2025-02-28 | $6.30 | $6.30 | 157,900 | — | — |
| 2025-02-27 | $6.57 | $6.57 | 88,300 | — | — |
| 2025-02-26 | $6.80 | $6.80 | 182,100 | — | — |
| 2025-02-25 | $6.80 | $6.80 | 190,000 | — | — |
| 2025-02-24 | $7.18 | $7.18 | 235,100 | — | — |
| 2025-02-21 | $8.02 | $8.02 | 221,800 | — | — |
| 2025-02-20 | $8.48 | $8.48 | 268,100 | — | — |
| 2025-02-19 | $8.50 | $8.50 | 316,000 | — | — |
| 2025-02-18 | $9.01 | $9.01 | 166,000 | — | — |
| 2025-02-14 | $8.75 | $8.75 | 189,900 | — | — |
| 2025-02-13 | $8.98 | $8.98 | 390,300 | — | — |
| 2025-02-12 | $9.65 | $9.65 | 273,500 | — | — |
| 2025-02-11 | $9.79 | $9.79 | 248,100 | — | — |
| 2025-02-10 | $10.45 | $10.45 | 255,700 | — | — |
| 2025-02-07 | $10.84 | $10.84 | 277,900 | — | — |
| 2025-02-06 | $10.98 | $10.98 | 170,300 | — | — |
| 2025-02-05 | $11.45 | $11.45 | 279,800 | — | — |
| 2025-02-04 | $10.78 | $10.78 | 204,000 | — | — |
| 2025-02-03 | $10.00 | $10.00 | 244,400 | — | — |
| 2025-01-31 | $10.51 | $10.51 | 175,500 | — | — |
| 2025-01-30 | $10.31 | $10.31 | 184,300 | — | — |
| 2025-01-29 | $10.43 | $10.43 | 330,600 | — | — |
| 2025-01-28 | $10.85 | $10.85 | 719,300 | — | — |
| 2025-01-27 | $10.17 | $10.17 | 272,400 | — | — |
| 2025-01-24 | $11.37 | $11.37 | 574,700 | — | — |
| 2025-01-23 | $11.79 | $11.79 | 129,700 | — | — |
| 2025-01-22 | $12.10 | $12.10 | 247,900 | — | — |
| 2025-01-21 | $11.17 | $11.17 | 325,800 | — | — |
| 2025-01-17 | $12.00 | $12.00 | 81,100 | — | — |
| 2025-01-16 | $12.27 | $12.27 | 107,800 | — | — |
| 2025-01-15 | $12.78 | $12.78 | 279,200 | — | — |
| 2025-01-14 | $11.49 | $11.49 | 431,200 | — | — |
| 2025-01-13 | $10.90 | $10.90 | 139,500 | — | — |
| 2025-01-10 | $12.10 | $12.10 | 187,000 | — | — |
| 2025-01-08 | $12.91 | $12.91 | 239,300 | — | — |
| 2025-01-07 | $14.40 | $14.40 | 268,200 | — | — |
| 2025-01-06 | $15.31 | $15.31 | 759,700 | — | — |
| 2025-01-03 | $14.17 | $14.17 | 255,100 | — | — |
| 2025-01-02 | $12.38 | $12.38 | 144,300 | — | — |