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
- 2024-03-28 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 | $2.73 | $2.73 | 12,100 | — | — |
| 2025-12-30 | $2.69 | $2.69 | 34,800 | — | — |
| 2025-12-29 | $2.84 | $2.84 | 17,300 | — | — |
| 2025-12-26 | $2.85 | $2.85 | 26,100 | — | — |
| 2025-12-24 | $2.73 | $2.73 | 22,700 | — | — |
| 2025-12-23 | $2.71 | $2.71 | 16,800 | — | — |
| 2025-12-22 | $2.70 | $2.70 | 39,900 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 27,400 | — | — |
| 2025-12-18 | $2.77 | $2.77 | 17,500 | — | — |
| 2025-12-17 | $2.82 | $2.82 | 55,100 | — | — |
| 2025-12-16 | $2.73 | $2.73 | 57,100 | — | — |
| 2025-12-15 | $2.98 | $2.98 | 54,100 | — | — |
| 2025-12-12 | $2.93 | $2.93 | 42,600 | — | — |
| 2025-12-11 | $3.01 | $3.01 | 30,500 | — | — |
| 2025-12-10 | $3.05 | $3.05 | 12,900 | — | — |
| 2025-12-09 | $3.01 | $3.01 | 7,100 | — | — |
| 2025-12-08 | $3.00 | $3.00 | 14,200 | — | — |
| 2025-12-05 | $3.00 | $3.00 | 25,700 | — | — |
| 2025-12-04 | $3.02 | $3.02 | 22,000 | — | — |
| 2025-12-03 | $3.11 | $3.11 | 27,700 | — | — |
| 2025-12-02 | $3.01 | $3.01 | 66,200 | — | — |
| 2025-12-01 | $3.29 | $3.29 | 12,700 | — | — |
| 2025-11-28 | $3.38 | $3.38 | 35,800 | — | — |
| 2025-11-26 | $3.45 | $3.45 | 24,000 | — | — |
| 2025-11-25 | $3.47 | $3.47 | 51,900 | — | — |
| 2025-11-24 | $3.29 | $3.29 | 24,700 | — | — |
| 2025-11-21 | $3.29 | $3.29 | 20,500 | — | — |
| 2025-11-20 | $3.06 | $3.06 | 26,000 | — | — |
| 2025-11-19 | $3.15 | $3.15 | 20,600 | — | — |
| 2025-11-18 | $3.21 | $3.21 | 22,600 | — | — |
| 2025-11-17 | $3.18 | $3.18 | 30,300 | — | — |
| 2025-11-14 | $3.40 | $3.40 | 14,200 | — | — |
| 2025-11-13 | $3.20 | $3.20 | 23,300 | — | — |
| 2025-11-12 | $3.14 | $3.14 | 22,000 | — | — |
| 2025-11-11 | $3.20 | $3.20 | 17,600 | — | — |
| 2025-11-10 | $3.04 | $3.04 | 36,100 | — | — |
| 2025-11-07 | $3.09 | $3.09 | 127,900 | — | — |
| 2025-11-06 | $2.69 | $2.69 | 32,400 | — | — |
| 2025-11-05 | $2.77 | $2.77 | 108,200 | — | — |
| 2025-11-04 | $2.68 | $2.68 | 283,300 | — | — |
| 2025-11-03 | $3.28 | $3.28 | 5,533,600 | — | — |
| 2025-10-31 | $3.39 | $3.39 | 28,900 | — | — |
| 2025-10-30 | $3.30 | $3.30 | 49,900 | — | — |
| 2025-10-29 | $3.26 | $3.26 | 18,300 | — | — |
| 2025-10-28 | $3.34 | $3.34 | 51,200 | — | — |
| 2025-10-27 | $3.52 | $3.52 | 18,300 | — | — |
| 2025-10-24 | $3.62 | $3.62 | 61,600 | — | — |
| 2025-10-23 | $3.57 | $3.57 | 34,600 | — | — |
| 2025-10-22 | $3.79 | $3.79 | 28,100 | — | — |
| 2025-10-21 | $3.78 | $3.78 | 43,900 | — | — |
| 2025-10-20 | $3.96 | $3.96 | 55,300 | — | — |
| 2025-10-17 | $3.78 | $3.78 | 62,600 | — | — |
| 2025-10-16 | $3.86 | $3.86 | 99,400 | — | — |
| 2025-10-15 | $4.10 | $4.10 | 87,300 | — | — |
| 2025-10-14 | $4.36 | $4.36 | 9,900 | — | — |
| 2025-10-13 | $4.26 | $4.26 | 37,500 | — | — |
| 2025-10-10 | $4.10 | $4.10 | 22,700 | — | — |
| 2025-10-09 | $4.41 | $4.41 | 11,500 | — | — |
| 2025-10-08 | $4.43 | $4.43 | 28,000 | — | — |
| 2025-10-07 | $4.63 | $4.63 | 27,500 | — | — |
| 2025-10-06 | $4.57 | $4.57 | 64,900 | — | — |
| 2025-10-03 | $4.41 | $4.41 | 96,200 | — | — |
| 2025-10-02 | $4.50 | $4.50 | 294,500 | — | — |
| 2025-10-01 | $4.68 | $4.68 | 58,400 | — | — |
| 2025-09-30 | $4.66 | $4.66 | 75,600 | — | — |
| 2025-09-29 | $4.94 | $4.94 | 213,900 | — | — |
| 2025-09-26 | $5.99 | $5.99 | 9,100 | — | — |
| 2025-09-25 | $5.95 | $5.95 | 10,800 | — | — |
| 2025-09-24 | $6.10 | $6.10 | 8,600 | — | — |
| 2025-09-23 | $6.03 | $6.03 | 3,500 | — | — |
| 2025-09-22 | $6.10 | $6.10 | 9,200 | — | — |
| 2025-09-19 | $6.30 | $6.30 | 19,100 | — | — |
| 2025-09-18 | $6.30 | $6.30 | 4,700 | — | — |
| 2025-09-17 | $6.26 | $6.26 | 8,900 | — | — |
| 2025-09-16 | $6.38 | $6.38 | 6,300 | — | — |
| 2025-09-15 | $6.24 | $6.24 | 11,200 | — | — |
| 2025-09-12 | $6.28 | $6.28 | 18,200 | — | — |
| 2025-09-11 | $6.62 | $6.62 | 4,300 | — | — |
| 2025-09-10 | $6.24 | $6.24 | 12,100 | — | — |
| 2025-09-09 | $6.17 | $6.17 | 3,900 | — | — |
| 2025-09-08 | $6.25 | $6.25 | 17,400 | — | — |
| 2025-09-05 | $6.34 | $6.34 | 4,400 | — | — |
| 2025-09-04 | $6.35 | $6.35 | 5,700 | — | — |
| 2025-09-03 | $6.25 | $6.25 | 3,100 | — | — |
| 2025-09-02 | $6.41 | $6.41 | 8,500 | — | — |
| 2025-08-29 | $6.49 | $6.49 | 3,300 | — | — |
| 2025-08-28 | $6.34 | $6.34 | 3,600 | — | — |
| 2025-08-27 | $6.44 | $6.44 | 11,100 | — | — |
| 2025-08-26 | $6.30 | $6.30 | 6,600 | — | — |
| 2025-08-25 | $6.48 | $6.48 | 17,900 | — | — |
| 2025-08-22 | $6.73 | $6.73 | 38,100 | — | — |
| 2025-08-21 | $5.71 | $5.71 | 12,200 | — | — |
| 2025-08-20 | $6.02 | $6.02 | 8,000 | — | — |
| 2025-08-19 | $5.81 | $5.81 | 8,000 | — | — |
| 2025-08-18 | $6.03 | $6.03 | 12,500 | — | — |
| 2025-08-15 | $6.12 | $6.12 | 23,500 | — | — |
| 2025-08-14 | $6.06 | $6.06 | 26,300 | — | — |
| 2025-08-13 | $6.41 | $6.41 | 18,900 | — | — |
| 2025-08-12 | $6.48 | $6.48 | 16,600 | — | — |
| 2025-08-11 | $6.27 | $6.27 | 6,900 | — | — |
| 2025-08-08 | $6.20 | $6.20 | 17,500 | — | — |
| 2025-08-07 | $5.98 | $5.98 | 10,300 | — | — |
| 2025-08-06 | $6.03 | $6.03 | 4,700 | — | — |
| 2025-08-05 | $6.26 | $6.26 | 7,400 | — | — |
| 2025-08-04 | $6.30 | $6.30 | 6,300 | — | — |
| 2025-08-01 | $6.21 | $6.21 | 17,900 | — | — |
| 2025-07-31 | $6.07 | $6.07 | 14,900 | — | — |
| 2025-07-30 | $6.12 | $6.12 | 19,200 | — | — |
| 2025-07-29 | $6.20 | $6.20 | 16,600 | — | — |
| 2025-07-28 | $6.30 | $6.30 | 8,200 | — | — |
| 2025-07-25 | $6.55 | $6.55 | 6,600 | — | — |
| 2025-07-24 | $6.39 | $6.39 | 11,400 | — | — |
| 2025-07-23 | $6.45 | $6.45 | 20,900 | — | — |
| 2025-07-22 | $6.55 | $6.55 | 6,600 | — | — |
| 2025-07-21 | $6.60 | $6.60 | 33,500 | — | — |
| 2025-07-18 | $6.77 | $6.77 | 11,200 | — | — |
| 2025-07-17 | $7.13 | $7.13 | 6,300 | — | — |
| 2025-07-16 | $6.80 | $6.80 | 10,200 | — | — |
| 2025-07-15 | $6.50 | $6.50 | 11,100 | — | — |
| 2025-07-14 | $6.83 | $6.83 | 9,300 | — | — |
| 2025-07-11 | $7.03 | $7.03 | 9,700 | — | — |
| 2025-07-10 | $7.12 | $7.12 | 8,000 | — | — |
| 2025-07-09 | $7.12 | $7.12 | 5,700 | — | — |
| 2025-07-08 | $7.18 | $7.18 | 5,900 | — | — |
| 2025-07-07 | $7.22 | $7.22 | 11,500 | — | — |
| 2025-07-03 | $7.51 | $7.51 | 12,300 | — | — |
| 2025-07-02 | $7.38 | $7.38 | 13,700 | — | — |
| 2025-07-01 | $7.31 | $7.31 | 6,500 | — | — |
| 2025-06-30 | $6.83 | $6.83 | 21,100 | — | — |
| 2025-06-27 | $6.83 | $6.83 | 299,800 | — | — |
| 2025-06-26 | $7.00 | $7.00 | 20,800 | — | — |
| 2025-06-25 | $6.37 | $6.37 | 25,200 | — | — |
| 2025-06-24 | $6.21 | $6.21 | 16,200 | — | — |
| 2025-06-23 | $6.17 | $6.17 | 28,600 | — | — |
| 2025-06-20 | $6.70 | $6.70 | 9,000 | — | — |
| 2025-06-18 | $7.09 | $7.09 | 8,100 | — | — |
| 2025-06-17 | $6.85 | $6.85 | 9,400 | — | — |
| 2025-06-16 | $7.05 | $7.05 | 8,500 | — | — |
| 2025-06-13 | $7.18 | $7.18 | 5,600 | — | — |
| 2025-06-12 | $7.15 | $7.15 | 23,800 | — | — |
| 2025-06-11 | $7.42 | $7.42 | 9,000 | — | — |
| 2025-06-10 | $7.56 | $7.56 | 20,100 | — | — |
| 2025-06-09 | $7.35 | $7.35 | 21,800 | — | — |
| 2025-06-06 | $7.92 | $7.92 | 30,500 | — | — |
| 2025-06-05 | $7.85 | $7.85 | 6,500 | — | — |
| 2025-06-04 | $8.00 | $8.00 | 15,500 | — | — |
| 2025-06-03 | $8.16 | $8.16 | 24,700 | — | — |
| 2025-06-02 | $8.30 | $8.30 | 17,000 | — | — |
| 2025-05-30 | $8.04 | $8.04 | 36,200 | — | — |
| 2025-05-29 | $8.27 | $8.27 | 93,500 | — | — |
| 2025-05-28 | $8.29 | $8.29 | 53,100 | — | — |
| 2025-05-27 | $7.91 | $7.91 | 59,200 | — | — |
| 2025-05-23 | $8.32 | $8.32 | 145,000 | — | — |
| 2025-05-22 | $7.00 | $7.00 | 99,000 | — | — |
| 2025-05-21 | $6.69 | $6.69 | 24,600 | — | — |
| 2025-05-20 | $6.79 | $6.79 | 40,400 | — | — |
| 2025-05-19 | $6.30 | $6.30 | 39,800 | — | — |
| 2025-05-16 | $6.19 | $6.19 | 30,100 | — | — |
| 2025-05-15 | $6.02 | $6.02 | 29,400 | — | — |
| 2025-05-14 | $6.10 | $6.10 | 46,900 | — | — |
| 2025-05-13 | $6.26 | $6.26 | 24,200 | — | — |
| 2025-05-12 | $6.40 | $6.40 | 16,800 | — | — |
| 2025-05-09 | $6.12 | $6.12 | 24,800 | — | — |
| 2025-05-08 | $6.40 | $6.40 | 31,000 | — | — |
| 2025-05-07 | $6.12 | $6.12 | 28,500 | — | — |
| 2025-05-06 | $6.59 | $6.59 | 35,700 | — | — |
| 2025-05-05 | $6.74 | $6.74 | 14,200 | — | — |
| 2025-05-02 | $7.01 | $7.01 | 20,600 | — | — |
| 2025-05-01 | $6.81 | $6.81 | 17,200 | — | — |
| 2025-04-30 | $6.93 | $6.93 | 12,700 | — | — |
| 2025-04-29 | $6.77 | $6.77 | 38,100 | — | — |
| 2025-04-28 | $6.52 | $6.52 | 22,500 | — | — |
| 2025-04-25 | $6.55 | $6.55 | 18,100 | — | — |
| 2025-04-24 | $6.79 | $6.79 | 17,200 | — | — |
| 2025-04-23 | $6.65 | $6.65 | 26,200 | — | — |
| 2025-04-22 | $6.79 | $6.79 | 16,700 | — | — |
| 2025-04-21 | $6.75 | $6.75 | 10,100 | — | — |
| 2025-04-17 | $6.80 | $6.80 | 24,600 | — | — |
| 2025-04-16 | $7.03 | $7.03 | 14,100 | — | — |
| 2025-04-15 | $6.69 | $6.69 | 15,000 | — | — |
| 2025-04-14 | $6.80 | $6.80 | 21,500 | — | — |
| 2025-04-11 | $6.78 | $6.78 | 59,100 | — | — |
| 2025-04-10 | $7.00 | $7.00 | 11,900 | — | — |
| 2025-04-09 | $7.25 | $7.25 | 26,400 | — | — |
| 2025-04-08 | $7.64 | $7.64 | 8,300 | — | — |
| 2025-04-07 | $7.74 | $7.74 | 38,900 | — | — |
| 2025-04-04 | $7.90 | $7.90 | 8,400 | — | — |
| 2025-04-03 | $8.11 | $8.11 | 14,300 | — | — |
| 2025-04-02 | $8.02 | $8.02 | 18,900 | — | — |
| 2025-04-01 | $8.86 | $8.86 | 5,400 | — | — |
| 2025-03-31 | $8.92 | $8.92 | 7,400 | — | — |
| 2025-03-28 | $9.11 | $9.11 | 19,200 | — | — |
| 2025-03-27 | $9.37 | $9.37 | 11,000 | — | — |
| 2025-03-26 | $9.43 | $9.43 | 2,200 | — | — |
| 2025-03-25 | $9.40 | $9.40 | 24,000 | — | — |
| 2025-03-24 | $9.35 | $9.35 | 5,800 | — | — |
| 2025-03-21 | $9.57 | $9.57 | 6,500 | — | — |
| 2025-03-20 | $9.18 | $9.18 | 8,900 | — | — |
| 2025-03-19 | $9.27 | $9.27 | 52,100 | — | — |
| 2025-03-18 | $9.00 | $9.00 | 15,300 | — | — |
| 2025-03-17 | $9.01 | $9.01 | 15,400 | — | — |
| 2025-03-14 | $8.98 | $8.98 | 8,100 | — | — |
| 2025-03-13 | $9.30 | $9.30 | 4,600 | — | — |
| 2025-03-12 | $9.26 | $9.26 | 3,300 | — | — |
| 2025-03-11 | $9.36 | $9.36 | 4,600 | — | — |
| 2025-03-10 | $9.30 | $9.30 | 4,200 | — | — |
| 2025-03-07 | $9.64 | $9.64 | 7,400 | — | — |
| 2025-03-06 | $9.44 | $9.44 | 4,100 | — | — |
| 2025-03-05 | $9.45 | $9.45 | 5,500 | — | — |
| 2025-03-04 | $9.49 | $9.49 | 6,300 | — | — |
| 2025-03-03 | $9.40 | $9.40 | 8,500 | — | — |
| 2025-02-28 | $9.70 | $9.70 | 3,200 | — | — |
| 2025-02-27 | $9.81 | $9.81 | 8,000 | — | — |
| 2025-02-26 | $9.72 | $9.72 | 2,200 | — | — |
| 2025-02-25 | $9.73 | $9.73 | 6,800 | — | — |
| 2025-02-24 | $9.95 | $9.95 | 5,400 | — | — |
| 2025-02-21 | $9.77 | $9.77 | 7,200 | — | — |
| 2025-02-20 | $9.89 | $9.89 | 8,700 | — | — |
| 2025-02-19 | $9.73 | $9.73 | 8,000 | — | — |
| 2025-02-18 | $9.70 | $9.70 | 10,700 | — | — |
| 2025-02-14 | $9.52 | $9.52 | 5,700 | — | — |
| 2025-02-13 | $9.45 | $9.45 | 11,200 | — | — |
| 2025-02-12 | $9.45 | $9.45 | 9,700 | — | — |
| 2025-02-11 | $9.48 | $9.48 | 7,700 | — | — |
| 2025-02-10 | $9.87 | $9.87 | 6,900 | — | — |
| 2025-02-07 | $9.61 | $9.61 | 11,400 | — | — |
| 2025-02-06 | $9.60 | $9.60 | 15,000 | — | — |
| 2025-02-05 | $9.43 | $9.43 | 10,100 | — | — |
| 2025-02-04 | $9.77 | $9.77 | 20,100 | — | — |
| 2025-02-03 | $9.78 | $9.78 | 6,000 | — | — |
| 2025-01-31 | $9.92 | $9.92 | 12,300 | — | — |
| 2025-01-30 | $9.96 | $9.96 | 40,000 | — | — |
| 2025-01-29 | $9.97 | $9.97 | 6,500 | — | — |
| 2025-01-28 | $9.91 | $9.91 | 3,400 | — | — |
| 2025-01-27 | $9.94 | $9.94 | 11,500 | — | — |
| 2025-01-24 | $10.09 | $10.09 | 12,900 | — | — |
| 2025-01-23 | $9.78 | $9.78 | 14,400 | — | — |
| 2025-01-22 | $10.05 | $10.05 | 16,200 | — | — |
| 2025-01-21 | $10.02 | $10.02 | 15,200 | — | — |
| 2025-01-17 | $10.30 | $10.30 | 10,600 | — | — |
| 2025-01-16 | $10.45 | $10.45 | 16,200 | — | — |
| 2025-01-15 | $10.17 | $10.17 | 21,300 | — | — |
| 2025-01-14 | $9.53 | $9.53 | 10,600 | — | — |
| 2025-01-13 | $9.79 | $9.79 | 12,300 | — | — |
| 2025-01-10 | $10.04 | $10.04 | 20,600 | — | — |
| 2025-01-08 | $10.09 | $10.09 | 28,500 | — | — |
| 2025-01-07 | $10.79 | $10.79 | 16,700 | — | — |
| 2025-01-06 | $11.05 | $11.05 | 37,800 | — | — |
| 2025-01-03 | $10.67 | $10.67 | 27,000 | — | — |
| 2025-01-02 | $10.76 | $10.76 | 28,900 | — | — |