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
- 2024-12-19 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 | $4.37 | $4.37 | 3,400 | — | — |
| 2025-12-30 | $4.44 | $4.44 | 7,600 | — | — |
| 2025-12-29 | $4.29 | $4.29 | 11,500 | — | — |
| 2025-12-26 | $4.37 | $4.37 | 13,900 | — | — |
| 2025-12-24 | $4.31 | $4.31 | 25,500 | — | — |
| 2025-12-23 | $4.13 | $4.13 | 1,400 | — | — |
| 2025-12-22 | $4.13 | $4.13 | 3,400 | — | — |
| 2025-12-19 | $4.20 | $4.20 | 1,000 | — | — |
| 2025-12-18 | $4.60 | $4.60 | 16,800 | — | — |
| 2025-12-17 | $4.51 | $4.51 | 0 | — | — |
| 2025-12-16 | $4.51 | $4.51 | 4,500 | — | — |
| 2025-12-15 | $4.51 | $4.51 | 2,100 | — | — |
| 2025-12-12 | $4.88 | $4.88 | 1,100 | — | — |
| 2025-12-11 | $4.88 | $4.88 | 2,400 | — | — |
| 2025-12-10 | $4.81 | $4.81 | 3,100 | — | — |
| 2025-12-09 | $4.98 | $4.98 | 16,600 | — | — |
| 2025-12-08 | $5.10 | $5.10 | 400 | — | — |
| 2025-12-05 | $5.24 | $5.24 | 800 | — | — |
| 2025-12-04 | $5.18 | $5.18 | 1,100 | — | — |
| 2025-12-03 | $5.13 | $5.13 | 5,300 | — | — |
| 2025-12-02 | $5.11 | $5.11 | 3,800 | — | — |
| 2025-12-01 | $5.16 | $5.16 | 3,200 | — | — |
| 2025-11-28 | $5.17 | $5.17 | 3,400 | — | — |
| 2025-11-26 | $5.49 | $5.49 | 2,000 | — | — |
| 2025-11-25 | $5.15 | $5.15 | 1,200 | — | — |
| 2025-11-24 | $5.20 | $5.20 | 1,600 | — | — |
| 2025-11-21 | $5.26 | $5.26 | 1,600 | — | — |
| 2025-11-20 | $5.20 | $5.20 | 1,800 | — | — |
| 2025-11-19 | $5.21 | $5.21 | 900 | — | — |
| 2025-11-18 | $5.21 | $5.21 | 800 | — | — |
| 2025-11-17 | $5.20 | $5.20 | 2,800 | — | — |
| 2025-11-14 | $5.24 | $5.24 | 2,200 | — | — |
| 2025-11-13 | $5.23 | $5.23 | 4,700 | — | — |
| 2025-11-12 | $5.30 | $5.30 | 500 | — | — |
| 2025-11-11 | $5.26 | $5.26 | 2,700 | — | — |
| 2025-11-10 | $5.39 | $5.39 | 2,500 | — | — |
| 2025-11-07 | $5.22 | $5.22 | 1,200 | — | — |
| 2025-11-06 | $5.26 | $5.26 | 4,500 | — | — |
| 2025-11-05 | $5.59 | $5.59 | 7,300 | — | — |
| 2025-11-04 | $5.24 | $5.24 | 5,100 | — | — |
| 2025-11-03 | $5.26 | $5.26 | 3,700 | — | — |
| 2025-10-31 | $5.30 | $5.30 | 4,000 | — | — |
| 2025-10-30 | $5.30 | $5.30 | 4,800 | — | — |
| 2025-10-29 | $5.45 | $5.45 | 4,900 | — | — |
| 2025-10-28 | $5.45 | $5.45 | 3,500 | — | — |
| 2025-10-27 | $5.41 | $5.41 | 2,800 | — | — |
| 2025-10-24 | $5.41 | $5.41 | 2,000 | — | — |
| 2025-10-23 | $5.61 | $5.61 | 6,600 | — | — |
| 2025-10-22 | $5.58 | $5.58 | 8,100 | — | — |
| 2025-10-21 | $5.36 | $5.36 | 6,400 | — | — |
| 2025-10-20 | $5.33 | $5.33 | 9,100 | — | — |
| 2025-10-17 | $5.61 | $5.61 | 3,200 | — | — |
| 2025-10-16 | $5.79 | $5.79 | 5,200 | — | — |
| 2025-10-15 | $5.64 | $5.64 | 8,700 | — | — |
| 2025-10-14 | $5.86 | $5.86 | 63,400 | — | — |
| 2025-10-13 | $5.30 | $5.30 | 4,600 | — | — |
| 2025-10-10 | $5.30 | $5.30 | 10,300 | — | — |
| 2025-10-09 | $5.51 | $5.51 | 15,600 | — | — |
| 2025-10-08 | $5.30 | $5.30 | 37,000 | — | — |
| 2025-10-07 | $5.29 | $5.29 | 7,100 | — | — |
| 2025-10-06 | $5.25 | $5.25 | 15,400 | — | — |
| 2025-10-03 | $5.26 | $5.26 | 6,000 | — | — |
| 2025-10-02 | $5.12 | $5.12 | 6,900 | — | — |
| 2025-10-01 | $5.33 | $5.33 | 2,800 | — | — |
| 2025-09-30 | $5.40 | $5.40 | 6,700 | — | — |
| 2025-09-29 | $5.15 | $5.15 | 3,700 | — | — |
| 2025-09-26 | $5.44 | $5.44 | 3,100 | — | — |
| 2025-09-25 | $5.20 | $5.20 | 5,700 | — | — |
| 2025-09-24 | $5.29 | $5.29 | 1,700 | — | — |
| 2025-09-23 | $5.23 | $5.23 | 7,600 | — | — |
| 2025-09-22 | $5.25 | $5.25 | 3,400 | — | — |
| 2025-09-19 | $5.28 | $5.28 | 15,900 | — | — |
| 2025-09-18 | $5.43 | $5.43 | 2,900 | — | — |
| 2025-09-17 | $5.29 | $5.29 | 2,500 | — | — |
| 2025-09-16 | $5.50 | $5.50 | 4,600 | — | — |
| 2025-09-15 | $5.58 | $5.58 | 2,400 | — | — |
| 2025-09-12 | $5.32 | $5.32 | 2,400 | — | — |
| 2025-09-11 | $5.31 | $5.31 | 2,500 | — | — |
| 2025-09-10 | $5.41 | $5.41 | 8,900 | — | — |
| 2025-09-09 | $5.31 | $5.31 | 2,600 | — | — |
| 2025-09-08 | $5.38 | $5.38 | 1,400 | — | — |
| 2025-09-05 | $5.25 | $5.25 | 1,300 | — | — |
| 2025-09-04 | $5.46 | $5.46 | 7,800 | — | — |
| 2025-09-03 | $5.40 | $5.40 | 3,600 | — | — |
| 2025-09-02 | $5.36 | $5.36 | 8,800 | — | — |
| 2025-08-29 | $5.41 | $5.41 | 3,800 | — | — |
| 2025-08-28 | $5.51 | $5.51 | 1,500 | — | — |
| 2025-08-27 | $5.45 | $5.45 | 6,400 | — | — |
| 2025-08-26 | $5.49 | $5.49 | 4,000 | — | — |
| 2025-08-25 | $5.37 | $5.37 | 3,200 | — | — |
| 2025-08-22 | $5.39 | $5.39 | 3,400 | — | — |
| 2025-08-21 | $5.33 | $5.33 | 1,700 | — | — |
| 2025-08-20 | $5.40 | $5.40 | 1,600 | — | — |
| 2025-08-19 | $5.42 | $5.42 | 8,600 | — | — |
| 2025-08-18 | $5.36 | $5.36 | 5,100 | — | — |
| 2025-08-15 | $5.53 | $5.53 | 6,500 | — | — |
| 2025-08-14 | $5.38 | $5.38 | 15,500 | — | — |
| 2025-08-13 | $5.21 | $5.21 | 2,900 | — | — |
| 2025-08-12 | $5.25 | $5.25 | 14,600 | — | — |
| 2025-08-11 | $5.29 | $5.29 | 29,200 | — | — |
| 2025-08-08 | $5.40 | $5.40 | 9,800 | — | — |
| 2025-08-07 | $5.40 | $5.40 | 13,500 | — | — |
| 2025-08-06 | $5.36 | $5.36 | 6,500 | — | — |
| 2025-08-05 | $5.52 | $5.52 | 16,500 | — | — |
| 2025-08-04 | $5.56 | $5.56 | 14,900 | — | — |
| 2025-08-01 | $5.55 | $5.55 | 27,800 | — | — |
| 2025-07-31 | $5.60 | $5.60 | 10,200 | — | — |
| 2025-07-30 | $5.80 | $5.80 | 18,900 | — | — |
| 2025-07-29 | $5.61 | $5.61 | 26,200 | — | — |
| 2025-07-28 | $5.55 | $5.55 | 7,200 | — | — |
| 2025-07-25 | $5.56 | $5.56 | 10,400 | — | — |
| 2025-07-24 | $5.75 | $5.75 | 6,000 | — | — |
| 2025-07-23 | $5.79 | $5.79 | 8,300 | — | — |
| 2025-07-22 | $5.83 | $5.83 | 16,100 | — | — |
| 2025-07-21 | $5.81 | $5.81 | 25,600 | — | — |
| 2025-07-18 | $5.61 | $5.61 | 11,900 | — | — |
| 2025-07-17 | $5.61 | $5.61 | 37,000 | — | — |
| 2025-07-16 | $5.53 | $5.53 | 63,900 | — | — |
| 2025-07-15 | $5.45 | $5.45 | 146,900 | — | — |
| 2025-07-14 | $5.54 | $5.54 | 63,100 | — | — |
| 2025-07-11 | $5.73 | $5.73 | 14,300 | — | — |
| 2025-07-10 | $5.75 | $5.75 | 20,000 | — | — |
| 2025-07-09 | $5.70 | $5.70 | 15,000 | — | — |
| 2025-07-08 | $5.66 | $5.66 | 39,900 | — | — |
| 2025-07-07 | $5.47 | $5.47 | 78,500 | — | — |
| 2025-07-03 | $6.10 | $6.10 | 54,200 | — | — |
| 2025-07-02 | $5.54 | $5.54 | 41,200 | — | — |
| 2025-07-01 | $5.44 | $5.44 | 28,300 | — | — |
| 2025-06-30 | $5.65 | $5.65 | 63,100 | — | — |
| 2025-06-27 | $5.31 | $5.31 | 473,500 | — | — |
| 2025-06-26 | $5.81 | $5.81 | 386,800 | — | — |
| 2025-06-25 | $5.40 | $5.40 | 66,400 | — | — |
| 2025-06-24 | $5.50 | $5.50 | 146,400 | — | — |
| 2025-06-23 | $6.25 | $6.25 | 263,400 | — | — |
| 2025-06-20 | $6.05 | $6.05 | 251,100 | — | — |
| 2025-06-18 | $7.47 | $7.47 | 16,859,600 | — | — |
| 2025-06-17 | $5.55 | $5.55 | 555,300 | — | — |
| 2025-06-16 | $6.67 | $6.67 | 7,966,600 | — | — |
| 2025-06-13 | $5.10 | $5.10 | 103,900 | — | — |
| 2025-06-12 | $4.95 | $4.95 | 9,700 | — | — |
| 2025-06-11 | $5.00 | $5.00 | 3,300 | — | — |
| 2025-06-10 | $5.00 | $5.00 | 4,700 | — | — |
| 2025-06-09 | $5.03 | $5.03 | 4,100 | — | — |
| 2025-06-06 | $5.18 | $5.18 | 4,300 | — | — |
| 2025-06-05 | $5.24 | $5.24 | 4,000 | — | — |
| 2025-06-04 | $5.20 | $5.20 | 5,600 | — | — |
| 2025-06-03 | $5.38 | $5.38 | 5,300 | — | — |
| 2025-06-02 | $5.44 | $5.44 | 5,300 | — | — |
| 2025-05-30 | $5.35 | $5.35 | 1,800 | — | — |
| 2025-05-29 | $5.35 | $5.35 | 7,100 | — | — |
| 2025-05-28 | $5.33 | $5.33 | 12,900 | — | — |
| 2025-05-27 | $5.10 | $5.10 | 4,500 | — | — |
| 2025-05-23 | $5.10 | $5.10 | 6,900 | — | — |
| 2025-05-22 | $4.97 | $4.97 | 8,200 | — | — |
| 2025-05-21 | $5.15 | $5.15 | 8,600 | — | — |
| 2025-05-20 | $5.49 | $5.49 | 9,600 | — | — |
| 2025-05-19 | $5.19 | $5.19 | 1,700 | — | — |
| 2025-05-16 | $5.16 | $5.16 | 9,800 | — | — |
| 2025-05-15 | $5.20 | $5.20 | 7,400 | — | — |
| 2025-05-14 | $5.25 | $5.25 | 13,100 | — | — |
| 2025-05-13 | $5.35 | $5.35 | 10,900 | — | — |
| 2025-05-12 | $5.23 | $5.23 | 15,600 | — | — |
| 2025-05-09 | $5.36 | $5.36 | 13,500 | — | — |
| 2025-05-08 | $5.40 | $5.40 | 6,800 | — | — |
| 2025-05-07 | $5.48 | $5.48 | 5,600 | — | — |
| 2025-05-06 | $5.83 | $5.83 | 10,600 | — | — |
| 2025-05-05 | $5.86 | $5.86 | 7,200 | — | — |
| 2025-05-02 | $5.61 | $5.61 | 28,900 | — | — |
| 2025-05-01 | $5.90 | $5.90 | 31,300 | — | — |
| 2025-04-30 | $5.80 | $5.80 | 8,900 | — | — |
| 2025-04-29 | $5.69 | $5.69 | 24,700 | — | — |
| 2025-04-28 | $5.35 | $5.35 | 10,600 | — | — |
| 2025-04-25 | $5.20 | $5.20 | 6,600 | — | — |
| 2025-04-24 | $5.15 | $5.15 | 9,700 | — | — |
| 2025-04-23 | $5.12 | $5.12 | 5,500 | — | — |
| 2025-04-22 | $5.06 | $5.06 | 12,500 | — | — |
| 2025-04-21 | $5.15 | $5.15 | 11,200 | — | — |
| 2025-04-17 | $5.39 | $5.39 | 4,400 | — | — |
| 2025-04-16 | $5.38 | $5.38 | 10,000 | — | — |
| 2025-04-15 | $5.56 | $5.56 | 6,900 | — | — |
| 2025-04-14 | $5.90 | $5.90 | 8,800 | — | — |
| 2025-04-11 | $5.68 | $5.68 | 35,400 | — | — |
| 2025-04-10 | $5.17 | $5.17 | 59,400 | — | — |
| 2025-04-09 | $5.19 | $5.19 | 26,000 | — | — |
| 2025-04-08 | $4.65 | $4.65 | 41,300 | — | — |
| 2025-04-07 | $4.92 | $4.92 | 18,500 | — | — |
| 2025-04-04 | $4.98 | $4.98 | 17,400 | — | — |
| 2025-04-03 | $5.18 | $5.18 | 12,200 | — | — |
| 2025-04-02 | $5.42 | $5.42 | 32,000 | — | — |
| 2025-04-01 | $5.95 | $5.95 | 209,900 | — | — |
| 2025-03-31 | $4.48 | $4.48 | 42,200 | — | — |
| 2025-03-28 | $5.01 | $5.01 | 107,600 | — | — |
| 2025-03-27 | $5.43 | $5.43 | 80,100 | — | — |
| 2025-03-26 | $5.51 | $5.51 | 67,000 | — | — |
| 2025-03-25 | $5.63 | $5.63 | 84,600 | — | — |
| 2025-03-24 | $6.20 | $6.20 | 136,400 | — | — |
| 2025-03-21 | $6.63 | $6.63 | 246,700 | — | — |
| 2025-03-20 | $8.27 | $8.27 | 606,200 | — | — |
| 2025-03-19 | $12.50 | $12.50 | 15,044,900 | — | — |
| 2025-03-18 | $7.77 | $7.77 | 575,400 | — | — |
| 2025-03-17 | $5.58 | $5.58 | 10,200 | — | — |
| 2025-03-14 | $5.49 | $5.49 | 6,000 | — | — |
| 2025-03-13 | $5.59 | $5.59 | 6,000 | — | — |
| 2025-03-12 | $5.59 | $5.59 | 6,600 | — | — |
| 2025-03-11 | $5.53 | $5.53 | 22,900 | — | — |
| 2025-03-10 | $5.15 | $5.15 | 14,300 | — | — |
| 2025-03-07 | $5.20 | $5.20 | 7,400 | — | — |
| 2025-03-06 | $5.31 | $5.31 | 1,400 | — | — |
| 2025-03-05 | $5.29 | $5.29 | 2,900 | — | — |
| 2025-03-04 | $5.30 | $5.30 | 15,400 | — | — |
| 2025-03-03 | $5.34 | $5.34 | 18,400 | — | — |
| 2025-02-28 | $5.60 | $5.60 | 700 | — | — |
| 2025-02-27 | $5.60 | $5.60 | 2,200 | — | — |
| 2025-02-26 | $5.50 | $5.50 | 3,100 | — | — |
| 2025-02-25 | $5.47 | $5.47 | 2,500 | — | — |
| 2025-02-24 | $5.25 | $5.25 | 4,000 | — | — |
| 2025-02-21 | $4.98 | $4.98 | 30,700 | — | — |
| 2025-02-20 | $5.36 | $5.36 | 5,000 | — | — |
| 2025-02-19 | $5.30 | $5.30 | 40,900 | — | — |
| 2025-02-18 | $5.50 | $5.50 | 13,000 | — | — |
| 2025-02-14 | $5.36 | $5.36 | 11,200 | — | — |
| 2025-02-13 | $5.56 | $5.56 | 5,100 | — | — |
| 2025-02-12 | $6.00 | $6.00 | 56,300 | — | — |
| 2025-02-11 | $6.20 | $6.20 | 34,000 | — | — |
| 2025-02-10 | $6.81 | $6.81 | 8,500 | — | — |
| 2025-02-07 | $7.27 | $7.27 | 14,000 | — | — |
| 2025-02-06 | $7.14 | $7.14 | 9,200 | — | — |
| 2025-02-05 | $7.50 | $7.50 | 5,200 | — | — |
| 2025-02-04 | $7.56 | $7.56 | 7,700 | — | — |
| 2025-02-03 | $7.62 | $7.62 | 17,500 | — | — |
| 2025-01-31 | $6.85 | $6.85 | 61,200 | — | — |
| 2025-01-30 | $7.82 | $7.82 | 31,300 | — | — |
| 2025-01-29 | $8.26 | $8.26 | 39,800 | — | — |
| 2025-01-28 | $7.32 | $7.32 | 13,700 | — | — |
| 2025-01-27 | $8.35 | $8.35 | 101,900 | — | — |
| 2025-01-24 | $8.39 | $8.39 | 157,200 | — | — |
| 2025-01-23 | $11.12 | $11.12 | 75,100 | — | — |
| 2025-01-22 | $9.13 | $9.13 | 75,500 | — | — |
| 2025-01-21 | $7.89 | $7.89 | 69,000 | — | — |
| 2025-01-17 | $7.39 | $7.39 | 114,400 | — | — |
| 2025-01-16 | $6.79 | $6.79 | 91,500 | — | — |
| 2025-01-15 | $7.54 | $7.54 | 108,300 | — | — |
| 2025-01-14 | $7.38 | $7.38 | 94,000 | — | — |
| 2025-01-13 | $6.70 | $6.70 | 119,400 | — | — |
| 2025-01-10 | $5.55 | $5.55 | 45,800 | — | — |
| 2025-01-08 | $5.09 | $5.09 | 9,900 | — | — |
| 2025-01-07 | $5.36 | $5.36 | 74,700 | — | — |
| 2025-01-06 | $5.49 | $5.49 | 234,100 | — | — |
| 2025-01-03 | $5.01 | $5.01 | 61,400 | — | — |
| 2025-01-02 | $5.17 | $5.17 | 43,900 | — | — |