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
- 2020-11-24 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 | $4.42 | $4.42 | 37,700 | — | — |
| 2025-12-30 | $4.61 | $4.61 | 34,600 | — | — |
| 2025-12-29 | $4.62 | $4.62 | 31,300 | — | — |
| 2025-12-26 | $4.59 | $4.59 | 26,400 | — | — |
| 2025-12-24 | $4.64 | $4.64 | 29,200 | — | — |
| 2025-12-23 | $4.58 | $4.58 | 66,000 | — | — |
| 2025-12-22 | $4.72 | $4.72 | 37,100 | — | — |
| 2025-12-19 | $4.79 | $4.79 | 115,900 | — | — |
| 2025-12-18 | $4.89 | $4.89 | 68,300 | — | — |
| 2025-12-17 | $4.78 | $4.78 | 73,400 | — | — |
| 2025-12-16 | $4.87 | $4.87 | 82,600 | — | — |
| 2025-12-15 | $4.98 | $4.98 | 57,000 | — | — |
| 2025-12-12 | $4.94 | $4.94 | 86,500 | — | — |
| 2025-12-11 | $4.91 | $4.91 | 73,700 | — | — |
| 2025-12-10 | $4.56 | $4.56 | 101,300 | — | — |
| 2025-12-09 | $4.38 | $4.38 | 68,500 | — | — |
| 2025-12-08 | $4.24 | $4.24 | 39,400 | — | — |
| 2025-12-05 | $4.19 | $4.19 | 87,100 | — | — |
| 2025-12-04 | $4.48 | $4.48 | 35,800 | — | — |
| 2025-12-03 | $4.47 | $4.47 | 66,200 | — | — |
| 2025-12-02 | $4.21 | $4.21 | 55,100 | — | — |
| 2025-12-01 | $4.04 | $4.04 | 45,800 | — | — |
| 2025-11-28 | $4.26 | $4.26 | 24,100 | — | — |
| 2025-11-26 | $4.31 | $4.31 | 54,800 | — | — |
| 2025-11-25 | $4.38 | $4.38 | 61,600 | — | — |
| 2025-11-24 | $4.19 | $4.19 | 42,900 | — | — |
| 2025-11-21 | $4.02 | $4.02 | 85,600 | — | — |
| 2025-11-20 | $3.79 | $3.79 | 55,100 | — | — |
| 2025-11-19 | $3.87 | $3.87 | 68,800 | — | — |
| 2025-11-18 | $4.15 | $4.15 | 62,100 | — | — |
| 2025-11-17 | $4.36 | $4.36 | 45,600 | — | — |
| 2025-11-14 | $4.58 | $4.58 | 70,500 | — | — |
| 2025-11-13 | $4.68 | $4.68 | 49,000 | — | — |
| 2025-11-12 | $4.97 | $4.97 | 57,900 | — | — |
| 2025-11-11 | $4.83 | $4.83 | 56,600 | — | — |
| 2025-11-10 | $4.50 | $4.50 | 41,900 | — | — |
| 2025-11-07 | $4.71 | $4.71 | 46,100 | — | — |
| 2025-11-06 | $4.96 | $4.96 | 37,100 | — | — |
| 2025-11-05 | $5.26 | $5.26 | 66,100 | — | — |
| 2025-11-04 | $4.79 | $4.79 | 127,900 | — | — |
| 2025-11-03 | $5.15 | $5.15 | 58,400 | — | — |
| 2025-10-31 | $5.48 | $5.48 | 50,100 | — | — |
| 2025-10-30 | $5.35 | $5.35 | 34,700 | — | — |
| 2025-10-29 | $5.53 | $5.53 | 79,900 | — | — |
| 2025-10-28 | $5.57 | $5.57 | 86,300 | — | — |
| 2025-10-27 | $5.58 | $5.58 | 62,600 | — | — |
| 2025-10-24 | $5.85 | $5.85 | 56,700 | — | — |
| 2025-10-23 | $6.01 | $6.01 | 69,700 | — | — |
| 2025-10-22 | $6.21 | $6.21 | 165,700 | — | — |
| 2025-10-21 | $5.93 | $5.93 | 77,600 | — | — |
| 2025-10-20 | $5.79 | $5.79 | 109,100 | — | — |
| 2025-10-17 | $5.17 | $5.17 | 78,800 | — | — |
| 2025-10-16 | $4.79 | $4.79 | 54,900 | — | — |
| 2025-10-15 | $4.99 | $4.99 | 72,200 | — | — |
| 2025-10-14 | $5.15 | $5.15 | 92,600 | — | — |
| 2025-10-13 | $4.72 | $4.72 | 63,100 | — | — |
| 2025-10-10 | $4.49 | $4.49 | 108,200 | — | — |
| 2025-10-09 | $4.64 | $4.64 | 71,800 | — | — |
| 2025-10-08 | $4.85 | $4.85 | 52,900 | — | — |
| 2025-10-07 | $4.69 | $4.69 | 122,000 | — | — |
| 2025-10-06 | $4.99 | $4.99 | 81,800 | — | — |
| 2025-10-03 | $5.31 | $5.31 | 75,100 | — | — |
| 2025-10-02 | $5.08 | $5.08 | 125,800 | — | — |
| 2025-10-01 | $4.84 | $4.84 | 80,300 | — | — |
| 2025-09-30 | $4.75 | $4.75 | 83,700 | — | — |
| 2025-09-29 | $4.66 | $4.66 | 54,900 | — | — |
| 2025-09-26 | $4.70 | $4.70 | 62,800 | — | — |
| 2025-09-25 | $4.77 | $4.77 | 78,000 | — | — |
| 2025-09-24 | $4.60 | $4.60 | 65,100 | — | — |
| 2025-09-23 | $4.88 | $4.88 | 72,100 | — | — |
| 2025-09-22 | $5.10 | $5.10 | 97,300 | — | — |
| 2025-09-19 | $5.26 | $5.26 | 1,664,100 | — | — |
| 2025-09-18 | $5.61 | $5.61 | 147,500 | — | — |
| 2025-09-17 | $5.35 | $5.35 | 152,100 | — | — |
| 2025-09-16 | $5.28 | $5.28 | 160,200 | — | — |
| 2025-09-15 | $5.28 | $5.28 | 157,000 | — | — |
| 2025-09-12 | $4.84 | $4.84 | 134,400 | — | — |
| 2025-09-11 | $4.99 | $4.99 | 182,000 | — | — |
| 2025-09-10 | $4.55 | $4.55 | 139,400 | — | — |
| 2025-09-09 | $4.41 | $4.41 | 245,100 | — | — |
| 2025-09-08 | $4.49 | $4.49 | 1,318,000 | — | — |
| 2025-09-05 | $3.54 | $3.54 | 51,300 | — | — |
| 2025-09-04 | $3.61 | $3.61 | 53,300 | — | — |
| 2025-09-03 | $3.54 | $3.54 | 57,600 | — | — |
| 2025-09-02 | $3.62 | $3.62 | 56,200 | — | — |
| 2025-08-29 | $3.85 | $3.85 | 59,400 | — | — |
| 2025-08-28 | $4.00 | $4.00 | 118,600 | — | — |
| 2025-08-27 | $3.91 | $3.91 | 174,100 | — | — |
| 2025-08-26 | $3.70 | $3.70 | 40,900 | — | — |
| 2025-08-25 | $3.68 | $3.68 | 206,600 | — | — |
| 2025-08-22 | $4.06 | $4.06 | 174,100 | — | — |
| 2025-08-21 | $3.77 | $3.77 | 33,600 | — | — |
| 2025-08-20 | $3.61 | $3.61 | 180,100 | — | — |
| 2025-08-19 | $3.67 | $3.67 | 60,200 | — | — |
| 2025-08-18 | $3.94 | $3.94 | 74,400 | — | — |
| 2025-08-15 | $3.55 | $3.55 | 226,300 | — | — |
| 2025-08-14 | $3.80 | $3.80 | 107,300 | — | — |
| 2025-08-13 | $3.74 | $3.74 | 114,100 | — | — |
| 2025-08-12 | $3.51 | $3.51 | 150,700 | — | — |
| 2025-08-11 | $3.30 | $3.30 | 84,500 | — | — |
| 2025-08-08 | $3.28 | $3.28 | 60,200 | — | — |
| 2025-08-07 | $3.37 | $3.37 | 105,700 | — | — |
| 2025-08-06 | $3.47 | $3.47 | 64,400 | — | — |
| 2025-08-05 | $3.37 | $3.37 | 105,200 | — | — |
| 2025-08-04 | $3.33 | $3.33 | 82,800 | — | — |
| 2025-08-01 | $3.25 | $3.25 | 155,300 | — | — |
| 2025-07-31 | $3.75 | $3.75 | 112,500 | — | — |
| 2025-07-30 | $3.97 | $3.97 | 338,000 | — | — |
| 2025-07-29 | $3.96 | $3.96 | 167,500 | — | — |
| 2025-07-28 | $4.21 | $4.21 | 118,700 | — | — |
| 2025-07-25 | $4.23 | $4.23 | 233,600 | — | — |
| 2025-07-24 | $4.49 | $4.49 | 316,500 | — | — |
| 2025-07-23 | $5.05 | $5.05 | 384,900 | — | — |
| 2025-07-22 | $3.98 | $3.98 | 186,700 | — | — |
| 2025-07-21 | $3.73 | $3.73 | 245,500 | — | — |
| 2025-07-18 | $3.86 | $3.86 | 473,300 | — | — |
| 2025-07-17 | $3.35 | $3.35 | 163,800 | — | — |
| 2025-07-16 | $3.13 | $3.13 | 139,200 | — | — |
| 2025-07-15 | $3.18 | $3.18 | 211,600 | — | — |
| 2025-07-14 | $3.25 | $3.25 | 181,300 | — | — |
| 2025-07-11 | $3.45 | $3.45 | 135,700 | — | — |
| 2025-07-10 | $3.74 | $3.74 | 148,300 | — | — |
| 2025-07-09 | $3.84 | $3.84 | 130,300 | — | — |
| 2025-07-08 | $3.94 | $3.94 | 184,900 | — | — |
| 2025-07-07 | $3.92 | $3.92 | 288,000 | — | — |
| 2025-07-03 | $4.56 | $4.56 | 69,100 | — | — |
| 2025-07-02 | $4.40 | $4.40 | 134,800 | — | — |
| 2025-07-01 | $4.63 | $4.63 | 305,300 | — | — |
| 2025-06-30 | $4.60 | $4.60 | 222,100 | — | — |
| 2025-06-27 | $4.35 | $4.35 | 3,390,100 | — | — |
| 2025-06-26 | $4.89 | $4.89 | 313,700 | — | — |
| 2025-06-25 | $5.12 | $5.12 | 332,300 | — | — |
| 2025-06-24 | $5.32 | $5.32 | 444,600 | — | — |
| 2025-06-23 | $5.17 | $5.17 | 361,100 | — | — |
| 2025-06-20 | $5.49 | $5.49 | 523,300 | — | — |
| 2025-06-18 | $5.80 | $5.80 | 708,100 | — | — |
| 2025-06-17 | $5.19 | $5.19 | 1,246,500 | — | — |
| 2025-06-16 | $5.12 | $5.12 | 1,260,500 | — | — |
| 2025-06-13 | $5.67 | $5.67 | 923,800 | — | — |
| 2025-06-12 | $6.26 | $6.26 | 1,315,400 | — | — |
| 2025-06-11 | $7.11 | $7.11 | 2,217,700 | — | — |
| 2025-06-10 | $7.48 | $7.48 | 2,664,400 | — | — |
| 2025-06-09 | $5.98 | $5.98 | 1,010,400 | — | — |
| 2025-06-06 | $5.97 | $5.97 | 1,271,700 | — | — |
| 2025-06-05 | $5.67 | $5.67 | 2,734,700 | — | — |
| 2025-06-04 | $5.68 | $5.68 | 4,669,300 | — | — |
| 2025-06-03 | $4.00 | $4.00 | 3,414,600 | — | — |
| 2025-06-02 | $3.77 | $3.77 | 2,588,900 | — | — |
| 2025-05-30 | $4.50 | $4.50 | 63,367,200 | — | — |
| 2025-05-29 | $2.87 | $2.87 | 4,363,800 | — | — |
| 2025-05-28 | $3.97 | $3.97 | 70,492,100 | — | — |
| 2025-05-27 | $2.56 | $2.56 | 82,033,400 | — | — |
| 2025-05-23 | $1.01 | $1.01 | 53,900 | — | — |
| 2025-05-22 | $1.01 | $1.01 | 33,400 | — | — |
| 2025-05-21 | $1.07 | $1.07 | 33,000 | — | — |
| 2025-05-20 | $1.17 | $1.17 | 38,600 | — | — |
| 2025-05-19 | $1.16 | $1.16 | 59,100 | — | — |
| 2025-05-16 | $1.16 | $1.16 | 81,500 | — | — |
| 2025-05-15 | $1.29 | $1.29 | 175,400 | — | — |
| 2025-05-14 | $1.03 | $1.03 | 60,800 | — | — |
| 2025-05-13 | $1.10 | $1.10 | 76,900 | — | — |
| 2025-05-12 | $1.11 | $1.11 | 50,300 | — | — |
| 2025-05-09 | $1.00 | $1.00 | 102,000 | — | — |
| 2025-05-08 | $1.12 | $1.12 | 92,500 | — | — |
| 2025-05-07 | $1.06 | $1.06 | 29,600 | — | — |
| 2025-05-06 | $1.15 | $1.15 | 52,200 | — | — |
| 2025-05-05 | $1.33 | $1.33 | 29,200 | — | — |
| 2025-05-02 | $1.42 | $1.42 | 66,900 | — | — |
| 2025-05-01 | $1.54 | $1.54 | 71,900 | — | — |
| 2025-04-30 | $1.79 | $1.79 | 57,900 | — | — |
| 2025-04-29 | $1.91 | $1.91 | 28,000 | — | — |
| 2025-04-28 | $1.90 | $1.90 | 44,500 | — | — |
| 2025-04-25 | $2.10 | $2.10 | 58,400 | — | — |
| 2025-04-24 | $2.09 | $2.09 | 138,700 | — | — |
| 2025-04-23 | $2.04 | $2.04 | 35,800 | — | — |
| 2025-04-22 | $1.99 | $1.99 | 35,400 | — | — |
| 2025-04-21 | $1.86 | $1.86 | 31,600 | — | — |
| 2025-04-17 | $2.08 | $2.08 | 31,300 | — | — |
| 2025-04-16 | $2.03 | $2.03 | 16,900 | — | — |
| 2025-04-15 | $2.17 | $2.17 | 38,100 | — | — |
| 2025-04-14 | $2.23 | $2.23 | 22,300 | — | — |
| 2025-04-11 | $2.36 | $2.36 | 21,900 | — | — |
| 2025-04-10 | $2.27 | $2.27 | 47,900 | — | — |
| 2025-04-09 | $2.43 | $2.43 | 84,500 | — | — |
| 2025-04-08 | $2.01 | $2.01 | 25,000 | — | — |
| 2025-04-07 | $2.08 | $2.08 | 29,200 | — | — |
| 2025-04-04 | $1.91 | $1.91 | 61,400 | — | — |
| 2025-04-03 | $1.99 | $1.99 | 39,400 | — | — |
| 2025-04-02 | $2.11 | $2.11 | 21,500 | — | — |
| 2025-04-01 | $2.09 | $2.09 | 16,300 | — | — |
| 2025-03-31 | $2.00 | $2.00 | 49,200 | — | — |
| 2025-03-28 | $2.10 | $2.10 | 35,700 | — | — |
| 2025-03-27 | $2.19 | $2.19 | 16,900 | — | — |
| 2025-03-26 | $2.04 | $2.04 | 13,400 | — | — |
| 2025-03-25 | $1.99 | $1.99 | 12,400 | — | — |
| 2025-03-24 | $2.11 | $2.11 | 18,000 | — | — |
| 2025-03-21 | $2.02 | $2.02 | 79,500 | — | — |
| 2025-03-20 | $1.99 | $1.99 | 22,900 | — | — |
| 2025-03-19 | $2.16 | $2.16 | 18,500 | — | — |
| 2025-03-18 | $2.08 | $2.08 | 24,000 | — | — |
| 2025-03-17 | $2.22 | $2.22 | 21,500 | — | — |
| 2025-03-14 | $2.23 | $2.23 | 22,600 | — | — |
| 2025-03-13 | $2.11 | $2.11 | 41,300 | — | — |
| 2025-03-12 | $2.27 | $2.27 | 29,700 | — | — |
| 2025-03-11 | $2.33 | $2.33 | 22,300 | — | — |
| 2025-03-10 | $2.16 | $2.16 | 42,100 | — | — |
| 2025-03-07 | $2.00 | $2.00 | 24,600 | — | — |
| 2025-03-06 | $1.94 | $1.94 | 15,700 | — | — |
| 2025-03-05 | $1.98 | $1.98 | 29,900 | — | — |
| 2025-03-04 | $2.03 | $2.03 | 41,600 | — | — |
| 2025-03-03 | $2.07 | $2.07 | 38,200 | — | — |
| 2025-02-28 | $2.30 | $2.30 | 37,500 | — | — |
| 2025-02-27 | $2.23 | $2.23 | 21,700 | — | — |
| 2025-02-26 | $2.43 | $2.43 | 20,100 | — | — |
| 2025-02-25 | $2.42 | $2.42 | 36,000 | — | — |
| 2025-02-24 | $2.31 | $2.31 | 22,000 | — | — |
| 2025-02-21 | $2.33 | $2.33 | 52,200 | — | — |
| 2025-02-20 | $2.31 | $2.31 | 26,300 | — | — |
| 2025-02-19 | $2.38 | $2.38 | 22,800 | — | — |
| 2025-02-18 | $2.57 | $2.57 | 21,800 | — | — |
| 2025-02-14 | $2.61 | $2.61 | 19,000 | — | — |
| 2025-02-13 | $2.61 | $2.61 | 48,700 | — | — |
| 2025-02-12 | $2.32 | $2.32 | 23,200 | — | — |
| 2025-02-11 | $2.31 | $2.31 | 63,900 | — | — |
| 2025-02-10 | $2.49 | $2.49 | 69,200 | — | — |
| 2025-02-07 | $2.66 | $2.66 | 20,800 | — | — |
| 2025-02-06 | $2.87 | $2.87 | 33,600 | — | — |
| 2025-02-05 | $3.05 | $3.05 | 29,900 | — | — |
| 2025-02-04 | $3.07 | $3.07 | 29,400 | — | — |
| 2025-02-03 | $3.04 | $3.04 | 23,100 | — | — |
| 2025-01-31 | $3.15 | $3.15 | 51,000 | — | — |
| 2025-01-30 | $3.35 | $3.35 | 20,100 | — | — |
| 2025-01-29 | $3.29 | $3.29 | 116,000 | — | — |
| 2025-01-28 | $3.35 | $3.35 | 19,600 | — | — |
| 2025-01-27 | $3.42 | $3.42 | 31,500 | — | — |
| 2025-01-24 | $3.54 | $3.54 | 84,100 | — | — |
| 2025-01-23 | $3.78 | $3.78 | 29,500 | — | — |
| 2025-01-22 | $3.93 | $3.93 | 89,200 | — | — |
| 2025-01-21 | $3.90 | $3.90 | 76,600 | — | — |
| 2025-01-17 | $4.04 | $4.04 | 96,600 | — | — |
| 2025-01-16 | $4.39 | $4.39 | 17,900 | — | — |
| 2025-01-15 | $4.64 | $4.64 | 20,600 | — | — |
| 2025-01-14 | $4.26 | $4.26 | 24,000 | — | — |
| 2025-01-13 | $4.52 | $4.52 | 28,300 | — | — |
| 2025-01-10 | $4.51 | $4.51 | 43,900 | — | — |
| 2025-01-08 | $4.94 | $4.94 | 121,000 | — | — |
| 2025-01-07 | $4.93 | $4.93 | 32,100 | — | — |
| 2025-01-06 | $4.84 | $4.84 | 24,300 | — | — |
| 2025-01-03 | $4.95 | $4.95 | 13,300 | — | — |
| 2025-01-02 | $4.77 | $4.77 | 18,700 | — | — |