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
- 2019-03-29 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 | $5.40 | $5.40 | 28,500 | — | — |
| 2025-12-30 | $5.05 | $5.05 | 12,700 | — | — |
| 2025-12-29 | $4.89 | $4.89 | 16,800 | — | — |
| 2025-12-26 | $4.87 | $4.87 | 6,400 | — | — |
| 2025-12-24 | $5.17 | $5.17 | 2,200 | — | — |
| 2025-12-23 | $5.12 | $5.12 | 6,200 | — | — |
| 2025-12-22 | $5.15 | $5.15 | 28,900 | — | — |
| 2025-12-19 | $4.97 | $4.97 | 28,700 | — | — |
| 2025-12-18 | $4.52 | $4.52 | 36,800 | — | — |
| 2025-12-17 | $4.15 | $4.15 | 89,800 | — | — |
| 2025-12-16 | $4.04 | $4.04 | 84,400 | — | — |
| 2025-12-15 | $4.44 | $4.44 | 495,300 | — | — |
| 2025-12-12 | $3.97 | $3.97 | 6,400 | — | — |
| 2025-12-11 | $3.90 | $3.90 | 46,900 | — | — |
| 2025-12-10 | $3.88 | $3.88 | 22,800 | — | — |
| 2025-12-09 | $4.14 | $4.14 | 28,400 | — | — |
| 2025-12-08 | $3.94 | $3.94 | 5,700 | — | — |
| 2025-12-05 | $4.28 | $4.28 | 10,000 | — | — |
| 2025-12-04 | $4.24 | $4.24 | 8,600 | — | — |
| 2025-12-03 | $4.34 | $4.34 | 5,300 | — | — |
| 2025-12-02 | $4.26 | $4.26 | 19,500 | — | — |
| 2025-12-01 | $4.13 | $4.13 | 1,100 | — | — |
| 2025-11-28 | $3.95 | $3.95 | 6,100 | — | — |
| 2025-11-26 | $3.88 | $3.88 | 9,600 | — | — |
| 2025-11-25 | $3.83 | $3.83 | 5,600 | — | — |
| 2025-11-24 | $3.92 | $3.92 | 1,300 | — | — |
| 2025-11-21 | $3.91 | $3.91 | 1,900 | — | — |
| 2025-11-20 | $3.84 | $3.84 | 3,200 | — | — |
| 2025-11-19 | $3.98 | $3.98 | 9,000 | — | — |
| 2025-11-18 | $3.85 | $3.85 | 34,300 | — | — |
| 2025-11-17 | $3.93 | $3.93 | 16,900 | — | — |
| 2025-11-14 | $3.80 | $3.80 | 13,300 | — | — |
| 2025-11-13 | $3.99 | $3.99 | 28,900 | — | — |
| 2025-11-12 | $3.71 | $3.71 | 1,500 | — | — |
| 2025-11-11 | $3.66 | $3.66 | 13,100 | — | — |
| 2025-11-10 | $3.80 | $3.80 | 4,600 | — | — |
| 2025-11-07 | $3.76 | $3.76 | 5,300 | — | — |
| 2025-11-06 | $3.91 | $3.91 | 8,500 | — | — |
| 2025-11-05 | $3.80 | $3.80 | 7,300 | — | — |
| 2025-11-04 | $3.51 | $3.51 | 3,500 | — | — |
| 2025-11-03 | $3.66 | $3.66 | 2,900 | — | — |
| 2025-10-31 | $3.65 | $3.65 | 2,100 | — | — |
| 2025-10-30 | $3.61 | $3.61 | 3,200 | — | — |
| 2025-10-29 | $3.73 | $3.73 | 13,900 | — | — |
| 2025-10-28 | $3.96 | $3.96 | 49,800 | — | — |
| 2025-10-27 | $3.80 | $3.80 | 45,000 | — | — |
| 2025-10-24 | $3.53 | $3.53 | 2,500 | — | — |
| 2025-10-23 | $3.52 | $3.52 | 3,200 | — | — |
| 2025-10-22 | $3.52 | $3.52 | 12,000 | — | — |
| 2025-10-21 | $3.60 | $3.60 | 31,900 | — | — |
| 2025-10-20 | $3.35 | $3.35 | 24,200 | — | — |
| 2025-10-17 | $2.91 | $2.91 | 6,500 | — | — |
| 2025-10-16 | $3.05 | $3.05 | 400 | — | — |
| 2025-10-15 | $2.98 | $2.98 | 2,000 | — | — |
| 2025-10-14 | $2.86 | $2.86 | 19,200 | — | — |
| 2025-10-13 | $3.05 | $3.05 | 4,200 | — | — |
| 2025-10-10 | $3.05 | $3.05 | 10,500 | — | — |
| 2025-10-09 | $3.18 | $3.18 | 9,100 | — | — |
| 2025-10-08 | $3.10 | $3.10 | 13,000 | — | — |
| 2025-10-07 | $3.22 | $3.22 | 10,200 | — | — |
| 2025-10-06 | $3.33 | $3.33 | 6,100 | — | — |
| 2025-10-03 | $3.31 | $3.31 | 3,700 | — | — |
| 2025-10-02 | $3.41 | $3.41 | 800 | — | — |
| 2025-10-01 | $3.41 | $3.41 | 3,500 | — | — |
| 2025-09-30 | $3.49 | $3.49 | 2,800 | — | — |
| 2025-09-29 | $3.43 | $3.43 | 13,900 | — | — |
| 2025-09-26 | $3.42 | $3.42 | 17,000 | — | — |
| 2025-09-25 | $3.48 | $3.48 | 7,300 | — | — |
| 2025-09-24 | $3.59 | $3.59 | 5,300 | — | — |
| 2025-09-23 | $3.44 | $3.44 | 800 | — | — |
| 2025-09-22 | $3.42 | $3.42 | 20,800 | — | — |
| 2025-09-19 | $3.70 | $3.70 | 6,400 | — | — |
| 2025-09-18 | $3.55 | $3.55 | 6,200 | — | — |
| 2025-09-17 | $3.46 | $3.46 | 19,700 | — | — |
| 2025-09-16 | $3.41 | $3.41 | 31,600 | — | — |
| 2025-09-15 | $3.67 | $3.67 | 25,400 | — | — |
| 2025-09-12 | $3.80 | $3.80 | 7,100 | — | — |
| 2025-09-11 | $3.89 | $3.89 | 11,700 | — | — |
| 2025-09-10 | $4.00 | $4.00 | 6,500 | — | — |
| 2025-09-09 | $3.90 | $3.90 | 57,600 | — | — |
| 2025-09-08 | $3.95 | $3.95 | 16,000 | — | — |
| 2025-09-05 | $3.86 | $3.86 | 6,800 | — | — |
| 2025-09-04 | $3.67 | $3.67 | 54,000 | — | — |
| 2025-09-03 | $3.55 | $3.55 | 12,900 | — | — |
| 2025-09-02 | $3.46 | $3.46 | 33,500 | — | — |
| 2025-08-29 | $3.47 | $3.47 | 35,400 | — | — |
| 2025-08-28 | $3.87 | $3.87 | 31,500 | — | — |
| 2025-08-27 | $4.05 | $4.05 | 4,400 | — | — |
| 2025-08-26 | $3.83 | $3.83 | 9,000 | — | — |
| 2025-08-25 | $4.04 | $4.04 | 8,100 | — | — |
| 2025-08-22 | $3.98 | $3.98 | 10,300 | — | — |
| 2025-08-21 | $3.75 | $3.75 | 14,100 | — | — |
| 2025-08-20 | $3.89 | $3.89 | 3,700 | — | — |
| 2025-08-19 | $3.86 | $3.86 | 5,100 | — | — |
| 2025-08-18 | $3.93 | $3.93 | 11,800 | — | — |
| 2025-08-15 | $3.82 | $3.82 | 6,000 | — | — |
| 2025-08-14 | $3.91 | $3.91 | 13,700 | — | — |
| 2025-08-13 | $3.85 | $3.85 | 9,000 | — | — |
| 2025-08-12 | $3.54 | $3.54 | 7,500 | — | — |
| 2025-08-11 | $3.40 | $3.40 | 13,800 | — | — |
| 2025-08-08 | $3.49 | $3.49 | 4,700 | — | — |
| 2025-08-07 | $3.52 | $3.52 | 12,400 | — | — |
| 2025-08-06 | $3.57 | $3.57 | 22,400 | — | — |
| 2025-08-05 | $3.64 | $3.64 | 14,600 | — | — |
| 2025-08-04 | $3.65 | $3.65 | 9,000 | — | — |
| 2025-08-01 | $3.65 | $3.65 | 24,600 | — | — |
| 2025-07-31 | $3.74 | $3.74 | 18,400 | — | — |
| 2025-07-30 | $3.84 | $3.84 | 29,600 | — | — |
| 2025-07-29 | $4.07 | $4.07 | 46,400 | — | — |
| 2025-07-28 | $4.20 | $4.20 | 9,500 | — | — |
| 2025-07-25 | $4.19 | $4.19 | 13,700 | — | — |
| 2025-07-24 | $4.09 | $4.09 | 49,300 | — | — |
| 2025-07-23 | $3.97 | $3.97 | 16,000 | — | — |
| 2025-07-22 | $3.67 | $3.67 | 17,100 | — | — |
| 2025-07-21 | $3.67 | $3.67 | 124,000 | — | — |
| 2025-07-18 | $3.51 | $3.51 | 56,400 | — | — |
| 2025-07-17 | $4.02 | $4.02 | 24,300 | — | — |
| 2025-07-16 | $3.83 | $3.83 | 6,300 | — | — |
| 2025-07-15 | $3.80 | $3.80 | 27,600 | — | — |
| 2025-07-14 | $3.94 | $3.94 | 37,900 | — | — |
| 2025-07-11 | $4.20 | $4.20 | 94,700 | — | — |
| 2025-07-10 | $4.36 | $4.36 | 77,600 | — | — |
| 2025-07-09 | $4.16 | $4.16 | 68,700 | — | — |
| 2025-07-08 | $3.40 | $3.40 | 44,600 | — | — |
| 2025-07-07 | $3.13 | $3.13 | 28,300 | — | — |
| 2025-07-03 | $3.35 | $3.35 | 85,900 | — | — |
| 2025-07-02 | $3.64 | $3.64 | 78,600 | — | — |
| 2025-07-01 | $3.41 | $3.41 | 207,500 | — | — |
| 2025-06-30 | $3.35 | $3.35 | 177,900 | — | — |
| 2025-06-27 | $3.55 | $3.55 | 278,700 | — | — |
| 2025-06-26 | $4.14 | $4.14 | 212,900 | — | — |
| 2025-06-25 | $5.10 | $5.10 | 350,400 | — | — |
| 2025-06-24 | $6.79 | $6.79 | 1,676,100 | — | — |
| 2025-06-23 | $9.93 | $9.93 | 1,507,800 | — | — |
| 2025-06-20 | $2.70 | $2.70 | 20,900 | — | — |
| 2025-06-18 | $2.53 | $2.53 | 15,300 | — | — |
| 2025-06-17 | $2.61 | $2.61 | 10,900 | — | — |
| 2025-06-16 | $2.80 | $2.80 | 8,700 | — | — |
| 2025-06-13 | $2.54 | $2.54 | 10,300 | — | — |
| 2025-06-12 | $2.70 | $2.70 | 25,000 | — | — |
| 2025-06-11 | $2.78 | $2.78 | 18,500 | — | — |
| 2025-06-10 | $2.96 | $2.96 | 167,300 | — | — |
| 2025-06-09 | $3.09 | $3.09 | 24,200 | — | — |
| 2025-06-06 | $3.14 | $3.14 | 17,000 | — | — |
| 2025-06-05 | $3.34 | $3.34 | 11,900 | — | — |
| 2025-06-04 | $3.29 | $3.29 | 3,900 | — | — |
| 2025-06-03 | $3.04 | $3.04 | 7,100 | — | — |
| 2025-06-02 | $3.01 | $3.01 | 9,200 | — | — |
| 2025-05-30 | $3.12 | $3.12 | 14,500 | — | — |
| 2025-05-29 | $2.92 | $2.92 | 17,200 | — | — |
| 2025-05-28 | $3.21 | $3.21 | 47,300 | — | — |
| 2025-05-27 | $2.93 | $2.93 | 9,100 | — | — |
| 2025-05-23 | $2.99 | $2.99 | 19,200 | — | — |
| 2025-05-22 | $3.25 | $3.25 | 22,800 | — | — |
| 2025-05-21 | $3.40 | $3.40 | 10,300 | — | — |
| 2025-05-20 | $3.97 | $3.97 | 26,900 | — | — |
| 2025-05-19 | $4.18 | $4.18 | 14,800 | — | — |
| 2025-05-16 | $3.87 | $3.87 | 11,000 | — | — |
| 2025-05-15 | $3.70 | $3.70 | 69,900 | — | — |
| 2025-05-14 | $3.53 | $3.53 | 33,600 | — | — |
| 2025-05-13 | $3.85 | $3.85 | 18,000 | — | — |
| 2025-05-12 | $4.06 | $4.06 | 39,400 | — | — |
| 2025-05-09 | $4.54 | $4.54 | 13,900 | — | — |
| 2025-05-08 | $4.36 | $4.36 | 17,700 | — | — |
| 2025-05-07 | $4.34 | $4.34 | 27,200 | — | — |
| 2025-05-06 | $5.35 | $5.35 | 38,600 | — | — |
| 2025-05-05 | $5.52 | $5.52 | 110,900 | — | — |
| 2025-05-02 | $6.65 | $6.65 | 205,900 | — | — |
| 2025-05-01 | $5.85 | $5.85 | 274,400 | — | — |
| 2025-04-30 | $11.45 | $11.45 | 318,700 | — | — |
| 2025-04-29 | $12.31 | $12.31 | 350,900 | — | — |
| 2025-04-28 | $8.18 | $8.18 | 79,600 | — | — |
| 2025-04-25 | $7.69 | $7.69 | 60,100 | — | — |
| 2025-04-24 | $7.24 | $7.24 | 11,000 | — | — |
| 2025-04-23 | $7.12 | $7.12 | 16,800 | — | — |
| 2025-04-22 | $7.10 | $7.10 | 44,000 | — | — |
| 2025-04-21 | $8.32 | $8.32 | 143,900 | — | — |
| 2025-04-17 | $6.56 | $6.56 | 116,700 | — | — |
| 2025-04-16 | $5.36 | $5.36 | 30,700 | — | — |
| 2025-04-15 | $4.32 | $4.32 | 15,800 | — | — |
| 2025-04-14 | $4.00 | $4.00 | 15,200 | — | — |
| 2025-04-11 | $4.08 | $4.08 | 4,345 | — | — |
| 2025-04-10 | $4.56 | $4.56 | 4,050 | — | — |
| 2025-04-09 | $4.98 | $4.98 | 5,390 | — | — |
| 2025-04-08 | $6.12 | $6.12 | 1,257 | — | — |
| 2025-04-07 | $6.60 | $6.60 | 1,130 | — | — |
| 2025-04-04 | $6.30 | $6.30 | 1,615 | — | — |
| 2025-04-03 | $6.54 | $6.54 | 3,770 | — | — |
| 2025-04-02 | $8.16 | $8.16 | 840 | — | — |
| 2025-04-01 | $8.46 | $8.46 | 1,207 | — | — |
| 2025-03-31 | $8.76 | $8.76 | 558 | — | — |
| 2025-03-28 | $8.70 | $8.70 | 1,345 | — | — |
| 2025-03-27 | $9.24 | $9.24 | 1,842 | — | — |
| 2025-03-26 | $9.36 | $9.36 | 3,002 | — | — |
| 2025-03-25 | $8.70 | $8.70 | 2,990 | — | — |
| 2025-03-24 | $9.00 | $9.00 | 3,153 | — | — |
| 2025-03-21 | $9.06 | $9.06 | 1,443 | — | — |
| 2025-03-20 | $9.24 | $9.24 | 2,143 | — | — |
| 2025-03-19 | $9.48 | $9.48 | 4,363 | — | — |
| 2025-03-18 | $9.30 | $9.30 | 17,542 | — | — |
| 2025-03-17 | $9.42 | $9.42 | 2,607 | — | — |
| 2025-03-14 | $9.48 | $9.48 | 10,400 | — | — |
| 2025-03-13 | $9.00 | $9.00 | 189,117 | — | — |
| 2025-03-12 | $11.82 | $11.82 | 12,302 | — | — |
| 2025-03-11 | $9.06 | $9.06 | 7,642 | — | — |
| 2025-03-10 | $8.22 | $8.22 | 1,452 | — | — |
| 2025-03-07 | $9.00 | $9.00 | 1,327 | — | — |
| 2025-03-06 | $9.18 | $9.18 | 1,473 | — | — |
| 2025-03-05 | $8.82 | $8.82 | 5,710 | — | — |
| 2025-03-04 | $9.78 | $9.78 | 4,113 | — | — |
| 2025-03-03 | $10.44 | $10.44 | 3,940 | — | — |
| 2025-02-28 | $11.10 | $11.10 | 2,375 | — | — |
| 2025-02-27 | $11.28 | $11.28 | 4,025 | — | — |
| 2025-02-26 | $11.82 | $11.82 | 6,018 | — | — |
| 2025-02-25 | $12.18 | $12.18 | 5,602 | — | — |
| 2025-02-24 | $13.26 | $13.26 | 10,173 | — | — |
| 2025-02-21 | $12.18 | $12.18 | 3,097 | — | — |
| 2025-02-20 | $12.42 | $12.42 | 2,588 | — | — |
| 2025-02-19 | $12.96 | $12.96 | 3,210 | — | — |
| 2025-02-18 | $12.30 | $12.30 | 2,392 | — | — |
| 2025-02-14 | $13.20 | $13.20 | 565 | — | — |
| 2025-02-13 | $12.72 | $12.72 | 1,122 | — | — |
| 2025-02-12 | $12.72 | $12.72 | 3,230 | — | — |
| 2025-02-11 | $12.60 | $12.60 | 2,020 | — | — |
| 2025-02-10 | $13.38 | $13.38 | 3,992 | — | — |
| 2025-02-07 | $14.70 | $14.70 | 1,582 | — | — |
| 2025-02-06 | $14.94 | $14.94 | 1,445 | — | — |
| 2025-02-05 | $14.76 | $14.76 | 1,202 | — | — |
| 2025-02-04 | $14.58 | $14.58 | 4,490 | — | — |
| 2025-02-03 | $15.48 | $15.48 | 4,600 | — | — |
| 2025-01-31 | $14.58 | $14.58 | 742 | — | — |
| 2025-01-30 | $15.12 | $15.12 | 892 | — | — |
| 2025-01-29 | $14.58 | $14.58 | 3,788 | — | — |
| 2025-01-28 | $15.72 | $15.72 | 1,692 | — | — |
| 2025-01-27 | $15.60 | $15.60 | 2,352 | — | — |
| 2025-01-24 | $15.90 | $15.90 | 8,855 | — | — |
| 2025-01-23 | $14.64 | $14.64 | 214,982 | — | — |
| 2025-01-22 | $13.44 | $13.44 | 7,603 | — | — |
| 2025-01-21 | $16.02 | $16.02 | 3,192 | — | — |
| 2025-01-17 | $16.02 | $16.02 | 1,543 | — | — |
| 2025-01-16 | $15.78 | $15.78 | 1,028 | — | — |
| 2025-01-15 | $15.66 | $15.66 | 1,800 | — | — |
| 2025-01-14 | $15.36 | $15.36 | 1,082 | — | — |
| 2025-01-13 | $15.60 | $15.60 | 2,817 | — | — |
| 2025-01-10 | $15.90 | $15.90 | 7,718 | — | — |
| 2025-01-08 | $20.94 | $20.94 | 3,912 | — | — |
| 2025-01-07 | $23.04 | $23.04 | 4,203 | — | — |
| 2025-01-06 | $25.14 | $25.14 | 4,093 | — | — |
| 2025-01-03 | $21.36 | $21.36 | 2,707 | — | — |
| 2025-01-02 | $20.40 | $20.40 | 1,565 | — | — |