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
- 2022-03-25 to 2026-08-28
- 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 | $2.80 | $2.80 | 13,600 | — | — |
| 2025-12-30 | $3.00 | $3.00 | 20,300 | — | — |
| 2025-12-29 | $3.13 | $3.13 | 9,500 | — | — |
| 2025-12-26 | $3.12 | $3.12 | 5,000 | — | — |
| 2025-12-24 | $3.12 | $3.12 | 3,200 | — | — |
| 2025-12-23 | $3.15 | $3.15 | 34,400 | — | — |
| 2025-12-22 | $3.44 | $3.44 | 10,100 | — | — |
| 2025-12-19 | $3.57 | $3.57 | 2,200 | — | — |
| 2025-12-18 | $3.53 | $3.53 | 6,100 | — | — |
| 2025-12-17 | $3.65 | $3.65 | 5,800 | — | — |
| 2025-12-16 | $3.72 | $3.72 | 2,500 | — | — |
| 2025-12-15 | $3.72 | $3.72 | 8,200 | — | — |
| 2025-12-12 | $3.94 | $3.94 | 2,600 | — | — |
| 2025-12-11 | $3.95 | $3.95 | 8,500 | — | — |
| 2025-12-10 | $3.89 | $3.89 | 32,700 | — | — |
| 2025-12-09 | $3.77 | $3.77 | 5,600 | — | — |
| 2025-12-08 | $3.89 | $3.89 | 9,700 | — | — |
| 2025-12-05 | $3.76 | $3.76 | 26,500 | — | — |
| 2025-12-04 | $3.63 | $3.63 | 22,000 | — | — |
| 2025-12-03 | $3.58 | $3.58 | 39,500 | — | — |
| 2025-12-02 | $3.45 | $3.45 | 31,200 | — | — |
| 2025-12-01 | $3.46 | $3.46 | 16,100 | — | — |
| 2025-11-28 | $3.66 | $3.66 | 5,400 | — | — |
| 2025-11-26 | $3.57 | $3.57 | 71,400 | — | — |
| 2025-11-25 | $3.33 | $3.33 | 3,300 | — | — |
| 2025-11-24 | $3.21 | $3.21 | 11,300 | — | — |
| 2025-11-21 | $3.30 | $3.30 | 16,000 | — | — |
| 2025-11-20 | $3.27 | $3.27 | 6,600 | — | — |
| 2025-11-19 | $3.33 | $3.33 | 16,400 | — | — |
| 2025-11-18 | $3.65 | $3.65 | 7,300 | — | — |
| 2025-11-17 | $3.62 | $3.62 | 34,000 | — | — |
| 2025-11-14 | $3.75 | $3.75 | 6,300 | — | — |
| 2025-11-13 | $3.84 | $3.84 | 14,500 | — | — |
| 2025-11-12 | $3.95 | $3.95 | 27,300 | — | — |
| 2025-11-11 | $3.94 | $3.94 | 6,900 | — | — |
| 2025-11-10 | $3.92 | $3.92 | 19,700 | — | — |
| 2025-11-07 | $3.86 | $3.86 | 33,200 | — | — |
| 2025-11-06 | $4.03 | $4.03 | 37,000 | — | — |
| 2025-11-05 | $4.01 | $4.01 | 13,400 | — | — |
| 2025-11-04 | $4.04 | $4.04 | 21,100 | — | — |
| 2025-11-03 | $4.25 | $4.25 | 24,800 | — | — |
| 2025-10-31 | $4.31 | $4.31 | 12,300 | — | — |
| 2025-10-30 | $4.39 | $4.39 | 14,500 | — | — |
| 2025-10-29 | $4.47 | $4.47 | 35,600 | — | — |
| 2025-10-28 | $4.88 | $4.88 | 28,400 | — | — |
| 2025-10-27 | $5.00 | $5.00 | 13,800 | — | — |
| 2025-10-24 | $5.10 | $5.10 | 24,600 | — | — |
| 2025-10-23 | $5.03 | $5.03 | 18,000 | — | — |
| 2025-10-22 | $5.08 | $5.08 | 16,300 | — | — |
| 2025-10-21 | $5.26 | $5.26 | 12,500 | — | — |
| 2025-10-20 | $5.30 | $5.30 | 30,700 | — | — |
| 2025-10-17 | $5.13 | $5.13 | 42,500 | — | — |
| 2025-10-16 | $4.99 | $4.99 | 24,000 | — | — |
| 2025-10-15 | $5.36 | $5.36 | 33,600 | — | — |
| 2025-10-14 | $5.32 | $5.32 | 20,900 | — | — |
| 2025-10-13 | $5.46 | $5.46 | 29,600 | — | — |
| 2025-10-10 | $4.97 | $4.97 | 46,300 | — | — |
| 2025-10-09 | $5.40 | $5.40 | 55,200 | — | — |
| 2025-10-08 | $5.31 | $5.31 | 98,900 | — | — |
| 2025-10-07 | $5.56 | $5.56 | 655,200 | — | — |
| 2025-10-06 | $7.23 | $7.23 | 34,200 | — | — |
| 2025-10-03 | $7.22 | $7.22 | 28,300 | — | — |
| 2025-10-02 | $7.30 | $7.30 | 33,500 | — | — |
| 2025-10-01 | $7.32 | $7.32 | 18,200 | — | — |
| 2025-09-30 | $7.32 | $7.32 | 66,400 | — | — |
| 2025-09-29 | $7.25 | $7.25 | 49,100 | — | — |
| 2025-09-26 | $6.87 | $6.87 | 763,900 | — | — |
| 2025-09-25 | $7.31 | $7.31 | 115,500 | — | — |
| 2025-09-24 | $7.09 | $7.09 | 30,100 | — | — |
| 2025-09-23 | $7.21 | $7.21 | 86,200 | — | — |
| 2025-09-22 | $6.73 | $6.73 | 143,200 | — | — |
| 2025-09-19 | $6.64 | $6.64 | 38,300 | — | — |
| 2025-09-18 | $6.30 | $6.30 | 28,000 | — | — |
| 2025-09-17 | $6.15 | $6.15 | 26,600 | — | — |
| 2025-09-16 | $6.20 | $6.20 | 130,500 | — | — |
| 2025-09-15 | $6.26 | $6.26 | 50,700 | — | — |
| 2025-09-12 | $6.32 | $6.32 | 60,100 | — | — |
| 2025-09-11 | $6.43 | $6.43 | 410,600 | — | — |
| 2025-09-10 | $5.87 | $5.87 | 166,900 | — | — |
| 2025-09-09 | $6.68 | $6.68 | 163,300 | — | — |
| 2025-09-08 | $6.02 | $6.02 | 297,500 | — | — |
| 2025-09-05 | $5.49 | $5.49 | 236,800 | — | — |
| 2025-09-04 | $5.33 | $5.33 | 570,800 | — | — |
| 2025-09-03 | $5.62 | $5.62 | 28,391,100 | — | — |
| 2025-09-02 | $4.07 | $4.07 | 154,500 | — | — |
| 2025-08-29 | $4.06 | $4.06 | 621,400 | — | — |
| 2025-08-28 | $4.12 | $4.12 | 23,600 | — | — |
| 2025-08-27 | $4.31 | $4.31 | 9,400 | — | — |
| 2025-08-26 | $4.24 | $4.24 | 16,100 | — | — |
| 2025-08-25 | $4.34 | $4.34 | 15,700 | — | — |
| 2025-08-22 | $4.43 | $4.43 | 28,500 | — | — |
| 2025-08-21 | $4.27 | $4.27 | 12,900 | — | — |
| 2025-08-20 | $4.18 | $4.18 | 19,800 | — | — |
| 2025-08-19 | $4.34 | $4.34 | 23,400 | — | — |
| 2025-08-18 | $4.58 | $4.58 | 18,300 | — | — |
| 2025-08-15 | $4.41 | $4.41 | 13,000 | — | — |
| 2025-08-14 | $4.57 | $4.57 | 11,300 | — | — |
| 2025-08-13 | $4.68 | $4.68 | 26,400 | — | — |
| 2025-08-12 | $4.32 | $4.32 | 24,700 | — | — |
| 2025-08-11 | $4.52 | $4.52 | 14,200 | — | — |
| 2025-08-08 | $4.68 | $4.68 | 12,500 | — | — |
| 2025-08-07 | $4.79 | $4.79 | 24,400 | — | — |
| 2025-08-06 | $4.75 | $4.75 | 23,000 | — | — |
| 2025-08-05 | $5.04 | $5.04 | 13,000 | — | — |
| 2025-08-04 | $5.04 | $5.04 | 29,600 | — | — |
| 2025-08-01 | $4.78 | $4.78 | 40,900 | — | — |
| 2025-07-31 | $4.88 | $4.88 | 77,800 | — | — |
| 2025-07-30 | $5.67 | $5.67 | 111,300 | — | — |
| 2025-07-29 | $6.55 | $6.55 | 141,300 | — | — |
| 2025-07-28 | $6.71 | $6.71 | 117,200 | — | — |
| 2025-07-25 | $6.95 | $6.95 | 179,000 | — | — |
| 2025-07-24 | $6.40 | $6.40 | 271,900 | — | — |
| 2025-07-23 | $6.42 | $6.42 | 806,500 | — | — |
| 2025-07-22 | $6.34 | $6.34 | 7,041,000 | — | — |
| 2025-07-21 | $5.29 | $5.29 | 464,800 | — | — |
| 2025-07-18 | $4.81 | $4.81 | 88,000 | — | — |
| 2025-07-17 | $4.81 | $4.81 | 229,700 | — | — |
| 2025-07-16 | $4.51 | $4.51 | 167,900 | — | — |
| 2025-07-15 | $4.39 | $4.39 | 62,700 | — | — |
| 2025-07-14 | $4.35 | $4.35 | 64,600 | — | — |
| 2025-07-11 | $4.42 | $4.42 | 82,500 | — | — |
| 2025-07-10 | $4.83 | $4.83 | 89,400 | — | — |
| 2025-07-09 | $4.87 | $4.87 | 122,100 | — | — |
| 2025-07-08 | $4.81 | $4.81 | 261,300 | — | — |
| 2025-07-07 | $4.28 | $4.28 | 376,100 | — | — |
| 2025-07-03 | $5.67 | $5.67 | 191,100 | — | — |
| 2025-07-02 | $6.00 | $6.00 | 229,600 | — | — |
| 2025-07-01 | $6.02 | $6.02 | 704,600 | — | — |
| 2025-06-30 | $6.30 | $6.30 | 1,733,700 | — | — |
| 2025-06-27 | $8.30 | $8.30 | 96,031,300 | — | — |
| 2025-06-26 | $2.55 | $2.55 | 18,800 | — | — |
| 2025-06-25 | $2.79 | $2.79 | 4,500 | — | — |
| 2025-06-24 | $2.93 | $2.93 | 15,600 | — | — |
| 2025-06-23 | $2.68 | $2.68 | 17,200 | — | — |
| 2025-06-20 | $2.65 | $2.65 | 17,100 | — | — |
| 2025-06-18 | $2.83 | $2.83 | 6,600 | — | — |
| 2025-06-17 | $2.93 | $2.93 | 9,200 | — | — |
| 2025-06-16 | $2.93 | $2.93 | 23,700 | — | — |
| 2025-06-13 | $2.99 | $2.99 | 18,500 | — | — |
| 2025-06-12 | $2.97 | $2.97 | 46,300 | — | — |
| 2025-06-11 | $3.23 | $3.23 | 25,400 | — | — |
| 2025-06-10 | $3.50 | $3.50 | 16,400 | — | — |
| 2025-06-09 | $3.94 | $3.94 | 3,700 | — | — |
| 2025-06-06 | $3.98 | $3.98 | 2,900 | — | — |
| 2025-06-05 | $4.08 | $4.08 | 9,100 | — | — |
| 2025-06-04 | $3.86 | $3.86 | 10,700 | — | — |
| 2025-06-03 | $4.14 | $4.14 | 9,600 | — | — |
| 2025-06-02 | $3.89 | $3.89 | 4,300 | — | — |
| 2025-05-30 | $4.05 | $4.05 | 2,300 | — | — |
| 2025-05-29 | $4.12 | $4.12 | 11,800 | — | — |
| 2025-05-28 | $4.02 | $4.02 | 5,200 | — | — |
| 2025-05-27 | $4.20 | $4.20 | 5,500 | — | — |
| 2025-05-23 | $4.19 | $4.19 | 5,300 | — | — |
| 2025-05-22 | $4.17 | $4.17 | 1,900 | — | — |
| 2025-05-21 | $4.62 | $4.62 | 5,300 | — | — |
| 2025-05-20 | $4.55 | $4.55 | 6,100 | — | — |
| 2025-05-19 | $4.34 | $4.34 | 3,700 | — | — |
| 2025-05-16 | $4.39 | $4.39 | 2,300 | — | — |
| 2025-05-15 | $4.38 | $4.38 | 3,500 | — | — |
| 2025-05-14 | $4.60 | $4.60 | 7,600 | — | — |
| 2025-05-13 | $4.62 | $4.62 | 1,900 | — | — |
| 2025-05-12 | $4.81 | $4.81 | 3,100 | — | — |
| 2025-05-09 | $4.85 | $4.85 | 155,700 | — | — |
| 2025-05-08 | $4.39 | $4.39 | 2,400 | — | — |
| 2025-05-07 | $4.32 | $4.32 | 61,400 | — | — |
| 2025-05-06 | $4.32 | $4.32 | 4,900 | — | — |
| 2025-05-05 | $4.73 | $4.73 | 4,500 | — | — |
| 2025-05-02 | $5.07 | $5.07 | 59,800 | — | — |
| 2025-05-01 | $4.66 | $4.66 | 2,600 | — | — |
| 2025-04-30 | $4.70 | $4.70 | 36,200 | — | — |
| 2025-04-29 | $5.54 | $5.54 | 117,600 | — | — |
| 2025-04-28 | $5.04 | $5.04 | 141,000 | — | — |
| 2025-04-25 | $3.96 | $3.96 | 116,200 | — | — |
| 2025-04-24 | $3.79 | $3.79 | 28,300 | — | — |
| 2025-04-23 | $3.92 | $3.92 | 13,400 | — | — |
| 2025-04-22 | $3.76 | $3.76 | 11,700 | — | — |
| 2025-04-21 | $3.93 | $3.93 | 4,900 | — | — |
| 2025-04-17 | $3.90 | $3.90 | 13,000 | — | — |
| 2025-04-16 | $3.73 | $3.73 | 5,900 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 3,900 | — | — |
| 2025-04-14 | $3.97 | $3.97 | 4,500 | — | — |
| 2025-04-11 | $3.74 | $3.74 | 3,800 | — | — |
| 2025-04-10 | $3.65 | $3.65 | 5,200 | — | — |
| 2025-04-09 | $3.68 | $3.68 | 7,600 | — | — |
| 2025-04-08 | $3.73 | $3.73 | 2,800 | — | — |
| 2025-04-07 | $3.82 | $3.82 | 8,000 | — | — |
| 2025-04-04 | $4.12 | $4.12 | 20,300 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 9,400 | — | — |
| 2025-04-02 | $4.80 | $4.80 | 5,100 | — | — |
| 2025-04-01 | $4.63 | $4.63 | 11,900 | — | — |
| 2025-03-31 | $4.51 | $4.51 | 17,700 | — | — |
| 2025-03-28 | $4.97 | $4.97 | 2,700 | — | — |
| 2025-03-27 | $5.31 | $5.31 | 3,800 | — | — |
| 2025-03-26 | $5.54 | $5.54 | 4,300 | — | — |
| 2025-03-25 | $5.78 | $5.78 | 2,300 | — | — |
| 2025-03-24 | $5.77 | $5.77 | 8,500 | — | — |
| 2025-03-21 | $5.30 | $5.30 | 3,800 | — | — |
| 2025-03-20 | $5.27 | $5.27 | 33,100 | — | — |
| 2025-03-19 | $5.95 | $5.95 | 16,700 | — | — |
| 2025-03-18 | $5.20 | $5.20 | 11,700 | — | — |
| 2025-03-17 | $5.29 | $5.29 | 34,500 | — | — |
| 2025-03-14 | $5.22 | $5.22 | 39,600 | — | — |
| 2025-03-13 | $5.25 | $5.25 | 8,200 | — | — |
| 2025-03-12 | $5.69 | $5.69 | 31,000 | — | — |
| 2025-03-11 | $6.04 | $6.04 | 26,700 | — | — |
| 2025-03-10 | $6.04 | $6.04 | 61,600 | — | — |
| 2025-03-07 | $6.02 | $6.02 | 29,400 | — | — |
| 2025-03-06 | $5.90 | $5.90 | 2,800 | — | — |
| 2025-03-05 | $6.07 | $6.07 | 2,600 | — | — |
| 2025-03-04 | $6.03 | $6.03 | 3,700 | — | — |
| 2025-03-03 | $6.20 | $6.20 | 4,300 | — | — |
| 2025-02-28 | $6.60 | $6.60 | 2,900 | — | — |
| 2025-02-27 | $6.47 | $6.47 | 11,500 | — | — |
| 2025-02-26 | $6.98 | $6.98 | 3,600 | — | — |
| 2025-02-25 | $6.85 | $6.85 | 10,800 | — | — |
| 2025-02-24 | $7.30 | $7.30 | 13,500 | — | — |
| 2025-02-21 | $8.40 | $8.40 | 18,600 | — | — |
| 2025-02-20 | $8.50 | $8.50 | 3,300 | — | — |
| 2025-02-19 | $8.60 | $8.60 | 8,100 | — | — |
| 2025-02-18 | $8.19 | $8.19 | 18,700 | — | — |
| 2025-02-14 | $7.48 | $7.48 | 7,400 | — | — |
| 2025-02-13 | $7.16 | $7.16 | 12,800 | — | — |
| 2025-02-12 | $6.44 | $6.44 | 3,600 | — | — |
| 2025-02-11 | $6.29 | $6.29 | 29,500 | — | — |
| 2025-02-10 | $6.82 | $6.82 | 11,100 | — | — |
| 2025-02-07 | $7.32 | $7.32 | 1,700 | — | — |
| 2025-02-06 | $7.20 | $7.20 | 14,700 | — | — |
| 2025-02-05 | $7.51 | $7.51 | 13,700 | — | — |
| 2025-02-04 | $7.51 | $7.51 | 31,500 | — | — |
| 2025-02-03 | $8.29 | $8.29 | 31,000 | — | — |
| 2025-01-31 | $8.82 | $8.82 | 46,300 | — | — |
| 2025-01-30 | $8.40 | $8.40 | 49,700 | — | — |
| 2025-01-29 | $7.26 | $7.26 | 12,500 | — | — |
| 2025-01-28 | $7.29 | $7.29 | 16,200 | — | — |
| 2025-01-27 | $7.44 | $7.44 | 21,900 | — | — |
| 2025-01-24 | $8.02 | $8.02 | 11,300 | — | — |
| 2025-01-23 | $7.85 | $7.85 | 34,600 | — | — |
| 2025-01-22 | $8.50 | $8.50 | 20,300 | — | — |
| 2025-01-21 | $8.50 | $8.50 | 25,100 | — | — |
| 2025-01-17 | $8.50 | $8.50 | 17,800 | — | — |
| 2025-01-16 | $8.44 | $8.44 | 27,300 | — | — |
| 2025-01-15 | $8.75 | $8.75 | 15,300 | — | — |
| 2025-01-14 | $9.18 | $9.18 | 10,600 | — | — |
| 2025-01-13 | $9.49 | $9.49 | 19,400 | — | — |
| 2025-01-10 | $9.57 | $9.57 | 67,300 | — | — |
| 2025-01-08 | $9.05 | $9.05 | 72,700 | — | — |
| 2025-01-07 | $7.68 | $7.68 | 19,400 | — | — |
| 2025-01-06 | $7.43 | $7.43 | 13,200 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 14,200 | — | — |
| 2025-01-02 | $7.04 | $7.04 | 49,300 | — | — |