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
- 2020-09-18 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 | $7.57 | $7.57 | 132,600 | — | — |
| 2025-12-30 | $7.02 | $7.02 | 88,900 | — | — |
| 2025-12-29 | $7.50 | $7.50 | 198,700 | — | — |
| 2025-12-26 | $7.48 | $7.48 | 139,500 | — | — |
| 2025-12-24 | $7.21 | $7.21 | 74,600 | — | — |
| 2025-12-23 | $7.51 | $7.51 | 247,700 | — | — |
| 2025-12-22 | $7.40 | $7.40 | 627,600 | — | — |
| 2025-12-19 | $6.97 | $6.97 | 1,403,400 | — | — |
| 2025-12-18 | $6.72 | $6.72 | 60,468,200 | — | — |
| 2025-12-17 | $4.14 | $4.14 | 25,900 | — | — |
| 2025-12-16 | $3.88 | $3.88 | 15,200 | — | — |
| 2025-12-15 | $3.85 | $3.85 | 8,100 | — | — |
| 2025-12-12 | $3.87 | $3.87 | 18,000 | — | — |
| 2025-12-11 | $3.95 | $3.95 | 20,500 | — | — |
| 2025-12-10 | $3.96 | $3.96 | 9,900 | — | — |
| 2025-12-09 | $4.01 | $4.01 | 12,000 | — | — |
| 2025-12-08 | $3.88 | $3.88 | 3,300 | — | — |
| 2025-12-05 | $3.95 | $3.95 | 10,400 | — | — |
| 2025-12-04 | $3.90 | $3.90 | 8,400 | — | — |
| 2025-12-03 | $3.85 | $3.85 | 27,700 | — | — |
| 2025-12-02 | $4.20 | $4.20 | 22,000 | — | — |
| 2025-12-01 | $4.25 | $4.25 | 37,300 | — | — |
| 2025-11-28 | $4.35 | $4.35 | 6,000 | — | — |
| 2025-11-26 | $4.52 | $4.52 | 15,500 | — | — |
| 2025-11-25 | $4.49 | $4.49 | 9,700 | — | — |
| 2025-11-24 | $4.42 | $4.42 | 17,200 | — | — |
| 2025-11-21 | $4.61 | $4.61 | 28,400 | — | — |
| 2025-11-20 | $4.54 | $4.54 | 33,100 | — | — |
| 2025-11-19 | $4.76 | $4.76 | 54,500 | — | — |
| 2025-11-18 | $4.60 | $4.60 | 9,800 | — | — |
| 2025-11-17 | $4.60 | $4.60 | 32,900 | — | — |
| 2025-11-14 | $4.52 | $4.52 | 5,400 | — | — |
| 2025-11-13 | $4.70 | $4.70 | 19,100 | — | — |
| 2025-11-12 | $4.70 | $4.70 | 9,700 | — | — |
| 2025-11-11 | $4.63 | $4.63 | 13,100 | — | — |
| 2025-11-10 | $4.58 | $4.58 | 79,600 | — | — |
| 2025-11-07 | $3.85 | $3.85 | 43,500 | — | — |
| 2025-11-06 | $4.01 | $4.01 | 32,600 | — | — |
| 2025-11-05 | $4.19 | $4.19 | 11,400 | — | — |
| 2025-11-04 | $4.28 | $4.28 | 74,500 | — | — |
| 2025-11-03 | $4.18 | $4.18 | 12,400 | — | — |
| 2025-10-31 | $4.16 | $4.16 | 10,700 | — | — |
| 2025-10-30 | $4.17 | $4.17 | 10,500 | — | — |
| 2025-10-29 | $4.08 | $4.08 | 5,300 | — | — |
| 2025-10-28 | $4.23 | $4.23 | 21,200 | — | — |
| 2025-10-27 | $4.15 | $4.15 | 19,600 | — | — |
| 2025-10-24 | $4.07 | $4.07 | 6,800 | — | — |
| 2025-10-23 | $3.99 | $3.99 | 7,000 | — | — |
| 2025-10-22 | $3.93 | $3.93 | 35,300 | — | — |
| 2025-10-21 | $4.26 | $4.26 | 122,700 | — | — |
| 2025-10-20 | $3.67 | $3.67 | 12,300 | — | — |
| 2025-10-17 | $3.62 | $3.62 | 26,700 | — | — |
| 2025-10-16 | $3.66 | $3.66 | 22,300 | — | — |
| 2025-10-15 | $3.71 | $3.71 | 15,100 | — | — |
| 2025-10-14 | $3.74 | $3.74 | 23,600 | — | — |
| 2025-10-13 | $3.74 | $3.74 | 59,300 | — | — |
| 2025-10-10 | $3.80 | $3.80 | 16,600 | — | — |
| 2025-10-09 | $3.92 | $3.92 | 7,700 | — | — |
| 2025-10-08 | $3.94 | $3.94 | 33,800 | — | — |
| 2025-10-07 | $3.86 | $3.86 | 72,800 | — | — |
| 2025-10-06 | $4.32 | $4.32 | 87,500 | — | — |
| 2025-10-03 | $4.14 | $4.14 | 20,300 | — | — |
| 2025-10-02 | $4.16 | $4.16 | 18,000 | — | — |
| 2025-10-01 | $4.20 | $4.20 | 10,700 | — | — |
| 2025-09-30 | $4.14 | $4.14 | 27,600 | — | — |
| 2025-09-29 | $4.22 | $4.22 | 44,700 | — | — |
| 2025-09-26 | $3.86 | $3.86 | 16,300 | — | — |
| 2025-09-25 | $3.81 | $3.81 | 38,500 | — | — |
| 2025-09-24 | $4.07 | $4.07 | 35,300 | — | — |
| 2025-09-23 | $4.21 | $4.21 | 287,400 | — | — |
| 2025-09-22 | $3.86 | $3.86 | 18,800 | — | — |
| 2025-09-19 | $3.87 | $3.87 | 32,500 | — | — |
| 2025-09-18 | $3.83 | $3.83 | 100,100 | — | — |
| 2025-09-17 | $3.78 | $3.78 | 16,210 | — | — |
| 2025-09-16 | $3.82 | $3.82 | 14,140 | — | — |
| 2025-09-15 | $3.84 | $3.84 | 29,450 | — | — |
| 2025-09-12 | $3.60 | $3.60 | 70,000 | — | — |
| 2025-09-11 | $3.82 | $3.82 | 58,680 | — | — |
| 2025-09-10 | $3.81 | $3.81 | 12,810 | — | — |
| 2025-09-09 | $3.84 | $3.84 | 11,360 | — | — |
| 2025-09-08 | $3.85 | $3.85 | 15,730 | — | — |
| 2025-09-05 | $3.90 | $3.90 | 13,340 | — | — |
| 2025-09-04 | $3.87 | $3.87 | 6,780 | — | — |
| 2025-09-03 | $3.94 | $3.94 | 9,700 | — | — |
| 2025-09-02 | $3.87 | $3.87 | 12,510 | — | — |
| 2025-08-29 | $3.89 | $3.89 | 5,600 | — | — |
| 2025-08-28 | $3.96 | $3.96 | 11,060 | — | — |
| 2025-08-27 | $4.00 | $4.00 | 11,370 | — | — |
| 2025-08-26 | $4.05 | $4.05 | 14,610 | — | — |
| 2025-08-25 | $4.10 | $4.10 | 11,190 | — | — |
| 2025-08-22 | $3.98 | $3.98 | 17,510 | — | — |
| 2025-08-21 | $3.94 | $3.94 | 6,990 | — | — |
| 2025-08-20 | $3.99 | $3.99 | 9,010 | — | — |
| 2025-08-19 | $3.98 | $3.98 | 1,960 | — | — |
| 2025-08-18 | $3.93 | $3.93 | 10,990 | — | — |
| 2025-08-15 | $4.01 | $4.01 | 8,380 | — | — |
| 2025-08-14 | $3.98 | $3.98 | 13,440 | — | — |
| 2025-08-13 | $3.90 | $3.90 | 17,770 | — | — |
| 2025-08-12 | $3.85 | $3.85 | 8,630 | — | — |
| 2025-08-11 | $3.80 | $3.80 | 12,380 | — | — |
| 2025-08-08 | $3.92 | $3.92 | 9,100 | — | — |
| 2025-08-07 | $3.70 | $3.70 | 4,270 | — | — |
| 2025-08-06 | $3.79 | $3.79 | 9,860 | — | — |
| 2025-08-05 | $3.73 | $3.73 | 7,150 | — | — |
| 2025-08-04 | $3.71 | $3.71 | 8,220 | — | — |
| 2025-08-01 | $3.70 | $3.70 | 34,870 | — | — |
| 2025-07-31 | $3.80 | $3.80 | 12,240 | — | — |
| 2025-07-30 | $3.57 | $3.57 | 49,990 | — | — |
| 2025-07-29 | $3.88 | $3.88 | 14,390 | — | — |
| 2025-07-28 | $4.13 | $4.13 | 14,150 | — | — |
| 2025-07-25 | $4.58 | $4.58 | 12,760 | — | — |
| 2025-07-24 | $4.63 | $4.63 | 35,640 | — | — |
| 2025-07-23 | $4.92 | $4.92 | 22,410 | — | — |
| 2025-07-22 | $4.67 | $4.67 | 50,700 | — | — |
| 2025-07-21 | $4.31 | $4.31 | 18,900 | — | — |
| 2025-07-18 | $4.08 | $4.08 | 39,980 | — | — |
| 2025-07-17 | $3.93 | $3.93 | 10,950 | — | — |
| 2025-07-16 | $3.84 | $3.84 | 15,190 | — | — |
| 2025-07-15 | $3.96 | $3.96 | 7,290 | — | — |
| 2025-07-14 | $4.02 | $4.02 | 21,150 | — | — |
| 2025-07-11 | $4.35 | $4.35 | 27,050 | — | — |
| 2025-07-10 | $4.21 | $4.21 | 51,430 | — | — |
| 2025-07-09 | $4.05 | $4.05 | 33,650 | — | — |
| 2025-07-08 | $3.70 | $3.70 | 62,080 | — | — |
| 2025-07-07 | $3.30 | $3.30 | 51,910 | — | — |
| 2025-07-03 | $3.40 | $3.40 | 32,030 | — | — |
| 2025-07-02 | $3.01 | $3.01 | 13,950 | — | — |
| 2025-07-01 | $3.00 | $3.00 | 32,830 | — | — |
| 2025-06-30 | $3.02 | $3.02 | 3,800 | — | — |
| 2025-06-27 | $2.95 | $2.95 | 20,370 | — | — |
| 2025-06-26 | $3.03 | $3.03 | 12,500 | — | — |
| 2025-06-25 | $3.12 | $3.12 | 19,600 | — | — |
| 2025-06-24 | $2.98 | $2.98 | 7,820 | — | — |
| 2025-06-23 | $2.96 | $2.96 | 10,520 | — | — |
| 2025-06-20 | $3.03 | $3.03 | 29,330 | — | — |
| 2025-06-18 | $3.10 | $3.10 | 12,860 | — | — |
| 2025-06-17 | $3.22 | $3.22 | 18,850 | — | — |
| 2025-06-16 | $3.20 | $3.20 | 17,150 | — | — |
| 2025-06-13 | $3.04 | $3.04 | 13,850 | — | — |
| 2025-06-12 | $3.10 | $3.10 | 25,420 | — | — |
| 2025-06-11 | $3.21 | $3.21 | 18,260 | — | — |
| 2025-06-10 | $3.45 | $3.45 | 17,270 | — | — |
| 2025-06-09 | $3.31 | $3.31 | 37,930 | — | — |
| 2025-06-06 | $3.60 | $3.60 | 41,340 | — | — |
| 2025-06-05 | $3.41 | $3.41 | 57,740 | — | — |
| 2025-06-04 | $3.30 | $3.30 | 77,230 | — | — |
| 2025-06-03 | $3.02 | $3.02 | 1,381,400 | — | — |
| 2025-06-02 | $2.85 | $2.85 | 71,700 | — | — |
| 2025-05-30 | $3.13 | $3.13 | 626,380 | — | — |
| 2025-05-29 | $2.83 | $2.83 | 119,660 | — | — |
| 2025-05-28 | $2.88 | $2.88 | 20,780 | — | — |
| 2025-05-27 | $2.87 | $2.87 | 20,650 | — | — |
| 2025-05-23 | $2.76 | $2.76 | 5,180 | — | — |
| 2025-05-22 | $2.71 | $2.71 | 3,260 | — | — |
| 2025-05-21 | $2.69 | $2.69 | 6,560 | — | — |
| 2025-05-20 | $2.68 | $2.68 | 10,970 | — | — |
| 2025-05-19 | $2.72 | $2.72 | 11,730 | — | — |
| 2025-05-16 | $2.72 | $2.72 | 7,200 | — | — |
| 2025-05-15 | $2.79 | $2.79 | 21,430 | — | — |
| 2025-05-14 | $2.60 | $2.60 | 30,410 | — | — |
| 2025-05-13 | $2.80 | $2.80 | 110,390 | — | — |
| 2025-05-12 | $2.70 | $2.70 | 12,500 | — | — |
| 2025-05-09 | $2.54 | $2.54 | 6,050 | — | — |
| 2025-05-08 | $2.67 | $2.67 | 9,340 | — | — |
| 2025-05-07 | $2.39 | $2.39 | 25,670 | — | — |
| 2025-05-06 | $2.55 | $2.55 | 13,100 | — | — |
| 2025-05-05 | $2.79 | $2.79 | 9,460 | — | — |
| 2025-05-02 | $2.88 | $2.88 | 9,480 | — | — |
| 2025-05-01 | $2.88 | $2.88 | 5,120 | — | — |
| 2025-04-30 | $2.82 | $2.82 | 16,390 | — | — |
| 2025-04-29 | $3.00 | $3.00 | 15,170 | — | — |
| 2025-04-28 | $2.94 | $2.94 | 11,830 | — | — |
| 2025-04-25 | $2.84 | $2.84 | 17,400 | — | — |
| 2025-04-24 | $3.04 | $3.04 | 24,040 | — | — |
| 2025-04-23 | $2.88 | $2.88 | 19,950 | — | — |
| 2025-04-22 | $2.69 | $2.69 | 48,320 | — | — |
| 2025-04-21 | $2.49 | $2.49 | 37,360 | — | — |
| 2025-04-17 | $2.39 | $2.39 | 5,160 | — | — |
| 2025-04-16 | $2.29 | $2.29 | 9,150 | — | — |
| 2025-04-15 | $2.37 | $2.37 | 23,270 | — | — |
| 2025-04-14 | $2.60 | $2.60 | 78,010 | — | — |
| 2025-04-11 | $2.50 | $2.50 | 23,050 | — | — |
| 2025-04-10 | $2.39 | $2.39 | 8,940 | — | — |
| 2025-04-09 | $2.35 | $2.35 | 16,070 | — | — |
| 2025-04-08 | $2.38 | $2.38 | 23,570 | — | — |
| 2025-04-07 | $2.49 | $2.49 | 19,450 | — | — |
| 2025-04-04 | $2.50 | $2.50 | 20,180 | — | — |
| 2025-04-03 | $2.60 | $2.60 | 7,710 | — | — |
| 2025-04-02 | $2.81 | $2.81 | 11,030 | — | — |
| 2025-04-01 | $2.70 | $2.70 | 31,630 | — | — |
| 2025-03-31 | $2.85 | $2.85 | 12,300 | — | — |
| 2025-03-28 | $3.05 | $3.05 | 11,110 | — | — |
| 2025-03-27 | $3.01 | $3.01 | 4,830 | — | — |
| 2025-03-26 | $3.14 | $3.14 | 8,970 | — | — |
| 2025-03-25 | $3.35 | $3.35 | 12,960 | — | — |
| 2025-03-24 | $3.40 | $3.40 | 6,460 | — | — |
| 2025-03-21 | $3.32 | $3.32 | 6,390 | — | — |
| 2025-03-20 | $3.29 | $3.29 | 29,830 | — | — |
| 2025-03-19 | $3.46 | $3.46 | 18,590 | — | — |
| 2025-03-18 | $3.31 | $3.31 | 4,150 | — | — |
| 2025-03-17 | $3.27 | $3.27 | 13,690 | — | — |
| 2025-03-14 | $3.35 | $3.35 | 11,880 | — | — |
| 2025-03-13 | $3.18 | $3.18 | 166,360 | — | — |
| 2025-03-12 | $3.28 | $3.28 | 9,440 | — | — |
| 2025-03-11 | $3.28 | $3.28 | 19,920 | — | — |
| 2025-03-10 | $3.12 | $3.12 | 22,520 | — | — |
| 2025-03-07 | $3.42 | $3.42 | 8,070 | — | — |
| 2025-03-06 | $3.50 | $3.50 | 13,790 | — | — |
| 2025-03-05 | $3.79 | $3.79 | 7,150 | — | — |
| 2025-03-04 | $3.74 | $3.74 | 27,240 | — | — |
| 2025-03-03 | $3.76 | $3.76 | 21,600 | — | — |
| 2025-02-28 | $4.11 | $4.11 | 11,690 | — | — |
| 2025-02-27 | $4.23 | $4.23 | 18,960 | — | — |
| 2025-02-26 | $4.39 | $4.39 | 47,040 | — | — |
| 2025-02-25 | $3.90 | $3.90 | 30,310 | — | — |
| 2025-02-24 | $4.23 | $4.23 | 14,400 | — | — |
| 2025-02-21 | $4.34 | $4.34 | 12,740 | — | — |
| 2025-02-20 | $4.49 | $4.49 | 8,370 | — | — |
| 2025-02-19 | $4.41 | $4.41 | 6,680 | — | — |
| 2025-02-18 | $4.61 | $4.61 | 17,770 | — | — |
| 2025-02-14 | $4.68 | $4.68 | 12,690 | — | — |
| 2025-02-13 | $4.40 | $4.40 | 13,040 | — | — |
| 2025-02-12 | $4.49 | $4.49 | 18,350 | — | — |
| 2025-02-11 | $4.52 | $4.52 | 20,620 | — | — |
| 2025-02-10 | $4.41 | $4.41 | 21,160 | — | — |
| 2025-02-07 | $4.77 | $4.77 | 27,220 | — | — |
| 2025-02-06 | $5.15 | $5.15 | 25,790 | — | — |
| 2025-02-05 | $5.12 | $5.12 | 18,110 | — | — |
| 2025-02-04 | $5.15 | $5.15 | 4,740 | — | — |
| 2025-02-03 | $5.00 | $5.00 | 38,850 | — | — |
| 2025-01-31 | $5.25 | $5.25 | 18,480 | — | — |
| 2025-01-30 | $5.34 | $5.34 | 46,490 | — | — |
| 2025-01-29 | $5.29 | $5.29 | 27,490 | — | — |
| 2025-01-28 | $5.19 | $5.19 | 13,070 | — | — |
| 2025-01-27 | $5.23 | $5.23 | 60,350 | — | — |
| 2025-01-24 | $5.55 | $5.55 | 8,920 | — | — |
| 2025-01-23 | $5.55 | $5.55 | 13,050 | — | — |
| 2025-01-22 | $5.50 | $5.50 | 9,180 | — | — |
| 2025-01-21 | $5.39 | $5.39 | 31,590 | — | — |
| 2025-01-17 | $5.30 | $5.30 | 4,450 | — | — |
| 2025-01-16 | $5.31 | $5.31 | 14,810 | — | — |
| 2025-01-15 | $5.42 | $5.42 | 17,660 | — | — |
| 2025-01-14 | $5.32 | $5.32 | 10,080 | — | — |
| 2025-01-13 | $5.31 | $5.31 | 33,090 | — | — |
| 2025-01-10 | $5.65 | $5.65 | 21,510 | — | — |
| 2025-01-08 | $5.91 | $5.91 | 11,030 | — | — |
| 2025-01-07 | $6.00 | $6.00 | 15,720 | — | — |
| 2025-01-06 | $5.73 | $5.73 | 19,150 | — | — |
| 2025-01-03 | $5.73 | $5.73 | 12,770 | — | — |
| 2025-01-02 | $5.50 | $5.50 | 30,750 | — | — |