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
- 2024-07-09 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 | $4.07 | $4.40 | 32,600 | — | — |
| 2025-12-30 | $3.84 | $4.16 | 26,100 | — | — |
| 2025-12-29 | $3.87 | $4.19 | 57,700 | — | — |
| 2025-12-26 | $3.89 | $4.21 | 65,700 | — | — |
| 2025-12-24 | $3.89 | $4.21 | 25,600 | — | — |
| 2025-12-23 | $4.05 | $4.38 | 34,900 | — | — |
| 2025-12-22 | $4.40 | $4.76 | 96,900 | — | — |
| 2025-12-19 | $4.09 | $4.43 | 126,700 | — | — |
| 2025-12-18 | $3.60 | $3.90 | 17,100 | — | — |
| 2025-12-17 | $3.78 | $4.09 | 19,500 | — | — |
| 2025-12-16 | $3.77 | $4.08 | 19,300 | — | — |
| 2025-12-15 | $4.18 | $4.53 | 23,100 | — | — |
| 2025-12-12 | $4.39 | $4.75 | 322,400 | — | — |
| 2025-12-11 | $3.37 | $3.65 | 20,400 | — | — |
| 2025-12-10 | $3.64 | $3.94 | 14,400 | — | — |
| 2025-12-09 | $3.64 | $3.94 | 24,600 | — | — |
| 2025-12-08 | $3.75 | $4.06 | 11,500 | — | — |
| 2025-12-05 | $3.73 | $4.04 | 43,500 | — | — |
| 2025-12-04 | $4.10 | $4.44 | 56,100 | — | — |
| 2025-12-03 | $3.79 | $4.10 | 30,800 | — | — |
| 2025-12-02 | $3.65 | $3.95 | 25,500 | — | — |
| 2025-12-01 | $3.61 | $3.91 | 18,200 | — | — |
| 2025-11-28 | $4.12 | $4.46 | 8,700 | — | — |
| 2025-11-26 | $4.05 | $4.38 | 46,800 | — | — |
| 2025-11-25 | $3.97 | $4.30 | 40,800 | — | — |
| 2025-11-24 | $4.15 | $4.49 | 41,300 | — | — |
| 2025-11-21 | $4.14 | $4.48 | 4,800 | — | — |
| 2025-11-20 | $3.92 | $4.24 | 10,600 | — | — |
| 2025-11-19 | $3.89 | $4.21 | 55,900 | — | — |
| 2025-11-18 | $4.51 | $4.88 | 11,400 | — | — |
| 2025-11-17 | $4.80 | $5.20 | 14,600 | — | — |
| 2025-11-14 | $4.74 | $5.13 | 28,900 | — | — |
| 2025-11-13 | $4.77 | $5.16 | 11,400 | — | — |
| 2025-11-12 | $4.98 | $5.39 | 6,300 | — | — |
| 2025-11-11 | $4.88 | $5.28 | 13,000 | — | — |
| 2025-11-10 | $4.96 | $5.37 | 10,700 | — | — |
| 2025-11-07 | $4.87 | $5.27 | 6,500 | — | — |
| 2025-11-06 | $4.88 | $5.28 | 11,000 | — | — |
| 2025-11-05 | $4.90 | $5.31 | 14,400 | — | — |
| 2025-11-04 | $4.97 | $5.38 | 115,300 | — | — |
| 2025-11-03 | $5.36 | $5.80 | 121,200 | — | — |
| 2025-10-31 | $4.87 | $5.27 | 25,000 | — | — |
| 2025-10-30 | $4.85 | $5.25 | 50,600 | — | — |
| 2025-10-29 | $4.85 | $5.25 | 65,300 | — | — |
| 2025-10-28 | $5.14 | $5.57 | 43,400 | — | — |
| 2025-10-27 | $4.92 | $5.33 | 15,300 | — | — |
| 2025-10-24 | $5.18 | $5.61 | 46,800 | — | — |
| 2025-10-23 | $5.50 | $5.95 | 96,500 | — | — |
| 2025-10-22 | $4.85 | $5.25 | 59,400 | — | — |
| 2025-10-21 | $5.30 | $5.74 | 21,900 | — | — |
| 2025-10-20 | $5.22 | $5.65 | 11,800 | — | — |
| 2025-10-17 | $5.31 | $5.75 | 17,000 | — | — |
| 2025-10-16 | $5.43 | $5.88 | 31,000 | — | — |
| 2025-10-15 | $5.20 | $5.62 | 30,000 | — | — |
| 2025-10-14 | $5.47 | $5.92 | 45,400 | — | — |
| 2025-10-13 | $5.37 | $5.81 | 28,000 | — | — |
| 2025-10-10 | $5.53 | $5.99 | 10,300 | — | — |
| 2025-10-09 | $5.50 | $5.95 | 19,000 | — | — |
| 2025-10-08 | $5.50 | $5.95 | 46,300 | — | — |
| 2025-10-07 | $5.45 | $5.90 | 77,600 | — | — |
| 2025-10-06 | $5.84 | $6.32 | 43,100 | — | — |
| 2025-10-03 | $5.20 | $5.62 | 8,500 | — | — |
| 2025-10-02 | $5.10 | $5.52 | 24,200 | — | — |
| 2025-10-01 | $4.92 | $5.33 | 16,400 | — | — |
| 2025-09-30 | $4.92 | $5.33 | 30,100 | — | — |
| 2025-09-29 | $5.06 | $5.48 | 10,000 | — | — |
| 2025-09-26 | $5.20 | $5.63 | 7,300 | — | — |
| 2025-09-25 | $5.01 | $5.42 | 31,800 | — | — |
| 2025-09-24 | $5.44 | $5.89 | 60,200 | — | — |
| 2025-09-23 | $5.22 | $5.65 | 23,700 | — | — |
| 2025-09-22 | $5.38 | $5.82 | 36,700 | — | — |
| 2025-09-19 | $5.38 | $5.82 | 89,200 | — | — |
| 2025-09-18 | $6.64 | $7.19 | 75,600 | — | — |
| 2025-09-17 | $6.65 | $7.20 | 122,400 | — | — |
| 2025-09-16 | $6.00 | $6.50 | 53,400 | — | — |
| 2025-09-15 | $5.73 | $6.20 | 30,500 | — | — |
| 2025-09-12 | $5.82 | $6.30 | 13,300 | — | — |
| 2025-09-11 | $5.61 | $6.07 | 25,000 | — | — |
| 2025-09-10 | $5.68 | $6.15 | 10,500 | — | — |
| 2025-09-09 | $5.47 | $5.92 | 45,300 | — | — |
| 2025-09-08 | $5.70 | $6.17 | 26,200 | — | — |
| 2025-09-05 | $5.77 | $6.25 | 20,700 | — | — |
| 2025-09-04 | $5.91 | $6.40 | 13,700 | — | — |
| 2025-09-03 | $6.00 | $6.50 | 11,400 | — | — |
| 2025-09-02 | $6.15 | $6.66 | 12,700 | — | — |
| 2025-08-29 | $6.10 | $6.60 | 17,200 | — | — |
| 2025-08-28 | $6.19 | $6.70 | 29,300 | — | — |
| 2025-08-27 | $6.17 | $6.67 | 29,700 | — | — |
| 2025-08-26 | $6.06 | $6.56 | 33,900 | — | — |
| 2025-08-25 | $5.95 | $6.44 | 97,900 | — | — |
| 2025-08-22 | $5.22 | $5.65 | 77,700 | — | — |
| 2025-08-21 | $5.25 | $5.68 | 95,600 | — | — |
| 2025-08-20 | $4.76 | $5.15 | 39,400 | — | — |
| 2025-08-19 | $5.05 | $5.47 | 50,100 | — | — |
| 2025-08-18 | $5.18 | $5.61 | 55,300 | — | — |
| 2025-08-15 | $4.85 | $5.25 | 68,600 | — | — |
| 2025-08-14 | $4.70 | $5.09 | 157,800 | — | — |
| 2025-08-13 | $4.75 | $5.14 | 60,500 | — | — |
| 2025-08-12 | $4.96 | $5.37 | 36,700 | — | — |
| 2025-08-11 | $4.95 | $5.36 | 59,000 | — | — |
| 2025-08-08 | $4.76 | $5.15 | 413,100 | — | — |
| 2025-08-07 | $4.50 | $4.87 | 82,800 | — | — |
| 2025-08-06 | $4.58 | $4.96 | 101,100 | — | — |
| 2025-08-05 | $4.92 | $5.33 | 279,900 | — | — |
| 2025-08-04 | $5.10 | $5.52 | 18,990 | — | — |
| 2025-08-01 | $5.01 | $5.42 | 10,310 | — | — |
| 2025-07-31 | $5.74 | $6.21 | 9,180 | — | — |
| 2025-07-30 | $5.90 | $6.39 | 32,580 | — | — |
| 2025-07-29 | $6.20 | $6.71 | 13,720 | — | — |
| 2025-07-28 | $6.24 | $6.76 | 12,760 | — | — |
| 2025-07-25 | $6.30 | $6.82 | 18,140 | — | — |
| 2025-07-24 | $6.76 | $7.32 | 40,540 | — | — |
| 2025-07-23 | $7.10 | $7.69 | 893,640 | — | — |
| 2025-07-22 | $7.60 | $8.23 | 11,820 | — | — |
| 2025-07-21 | $7.50 | $8.12 | 13,370 | — | — |
| 2025-07-18 | $6.70 | $7.25 | 8,620 | — | — |
| 2025-07-17 | $6.37 | $6.90 | 5,190 | — | — |
| 2025-07-16 | $6.46 | $6.99 | 6,490 | — | — |
| 2025-07-15 | $6.48 | $7.02 | 5,470 | — | — |
| 2025-07-14 | $6.50 | $7.04 | 8,760 | — | — |
| 2025-07-11 | $6.70 | $7.25 | 5,410 | — | — |
| 2025-07-10 | $6.58 | $7.12 | 7,370 | — | — |
| 2025-07-09 | $6.52 | $7.06 | 15,430 | — | — |
| 2025-07-08 | $6.72 | $7.28 | 7,950 | — | — |
| 2025-07-07 | $6.50 | $7.04 | 5,020 | — | — |
| 2025-07-03 | $6.41 | $6.94 | 2,660 | — | — |
| 2025-07-02 | $6.40 | $6.93 | 4,590 | — | — |
| 2025-07-01 | $6.74 | $7.30 | 5,000 | — | — |
| 2025-06-30 | $6.70 | $7.25 | 4,320 | — | — |
| 2025-06-27 | $6.66 | $7.21 | 3,060 | — | — |
| 2025-06-26 | $6.75 | $7.31 | 7,160 | — | — |
| 2025-06-25 | $6.58 | $7.12 | 3,760 | — | — |
| 2025-06-24 | $6.37 | $6.90 | 3,480 | — | — |
| 2025-06-23 | $6.35 | $6.88 | 4,860 | — | — |
| 2025-06-20 | $6.33 | $6.85 | 7,490 | — | — |
| 2025-06-18 | $6.60 | $7.15 | 12,850 | — | — |
| 2025-06-17 | $7.02 | $7.60 | 7,260 | — | — |
| 2025-06-16 | $7.20 | $7.80 | 6,330 | — | — |
| 2025-06-13 | $7.20 | $7.80 | 10,630 | — | — |
| 2025-06-12 | $7.65 | $8.28 | 4,370 | — | — |
| 2025-06-11 | $7.78 | $8.42 | 5,620 | — | — |
| 2025-06-10 | $7.97 | $8.63 | 10,120 | — | — |
| 2025-06-09 | $8.40 | $9.09 | 6,100 | — | — |
| 2025-06-06 | $8.77 | $9.50 | 3,520 | — | — |
| 2025-06-05 | $8.70 | $9.42 | 4,330 | — | — |
| 2025-06-04 | $8.60 | $9.31 | 7,450 | — | — |
| 2025-06-03 | $8.70 | $9.42 | 6,370 | — | — |
| 2025-06-02 | $9.40 | $10.18 | 4,320 | — | — |
| 2025-05-30 | $9.60 | $10.39 | 2,230 | — | — |
| 2025-05-29 | $9.20 | $9.96 | 4,610 | — | — |
| 2025-05-28 | $9.00 | $9.74 | 6,170 | — | — |
| 2025-05-27 | $8.90 | $9.64 | 8,660 | — | — |
| 2025-05-23 | $8.58 | $9.29 | 5,420 | — | — |
| 2025-05-22 | $8.85 | $9.58 | 8,560 | — | — |
| 2025-05-21 | $9.70 | $10.50 | 8,550 | — | — |
| 2025-05-20 | $10.30 | $11.15 | 8,060 | — | — |
| 2025-05-19 | $10.80 | $11.69 | 13,990 | — | — |
| 2025-05-16 | $10.90 | $11.80 | 4,560 | — | — |
| 2025-05-15 | $10.90 | $11.80 | 4,680 | — | — |
| 2025-05-14 | $11.10 | $12.02 | 2,030 | — | — |
| 2025-05-13 | $11.50 | $12.45 | 1,940 | — | — |
| 2025-05-12 | $10.89 | $11.79 | 4,730 | — | — |
| 2025-05-09 | $10.85 | $11.75 | 6,250 | — | — |
| 2025-05-08 | $10.80 | $11.69 | 5,930 | — | — |
| 2025-05-07 | $11.10 | $12.02 | 2,470 | — | — |
| 2025-05-06 | $11.50 | $12.45 | 2,980 | — | — |
| 2025-05-05 | $12.40 | $13.43 | 1,720 | — | — |
| 2025-05-02 | $12.20 | $13.21 | 1,580 | — | — |
| 2025-05-01 | $12.40 | $13.43 | 2,070 | — | — |
| 2025-04-30 | $11.80 | $12.78 | 2,500 | — | — |
| 2025-04-29 | $11.50 | $12.45 | 8,280 | — | — |
| 2025-04-28 | $11.20 | $12.13 | 3,550 | — | — |
| 2025-04-25 | $11.54 | $12.49 | 2,380 | — | — |
| 2025-04-24 | $11.50 | $12.45 | 6,100 | — | — |
| 2025-04-23 | $11.40 | $12.34 | 1,840 | — | — |
| 2025-04-22 | $11.47 | $12.42 | 2,280 | — | — |
| 2025-04-21 | $11.90 | $12.88 | 3,830 | — | — |
| 2025-04-17 | $11.90 | $12.88 | 3,820 | — | — |
| 2025-04-16 | $12.00 | $12.99 | 1,830 | — | — |
| 2025-04-15 | $12.70 | $13.75 | 1,700 | — | — |
| 2025-04-14 | $12.70 | $13.75 | 1,970 | — | — |
| 2025-04-11 | $13.50 | $14.62 | 1,720 | — | — |
| 2025-04-10 | $14.00 | $15.16 | 1,480 | — | — |
| 2025-04-09 | $13.50 | $14.62 | 3,210 | — | — |
| 2025-04-08 | $13.00 | $14.08 | 2,620 | — | — |
| 2025-04-07 | $13.60 | $14.72 | 3,600 | — | — |
| 2025-04-04 | $14.00 | $15.16 | 4,690 | — | — |
| 2025-04-03 | $14.20 | $15.37 | 5,350 | — | — |
| 2025-04-02 | $14.17 | $15.34 | 1,970 | — | — |
| 2025-04-01 | $14.00 | $15.16 | 7,310 | — | — |
| 2025-03-31 | $15.00 | $16.24 | 5,490 | — | — |
| 2025-03-28 | $15.50 | $16.24 | 4,370 | — | — |
| 2025-03-27 | $15.40 | $16.14 | 4,850 | — | — |
| 2025-03-26 | $15.10 | $15.82 | 6,330 | — | — |
| 2025-03-25 | $15.00 | $15.72 | 7,960 | — | — |
| 2025-03-24 | $15.50 | $16.24 | 9,560 | — | — |
| 2025-03-21 | $16.40 | $17.18 | 11,430 | — | — |
| 2025-03-20 | $17.10 | $17.92 | 9,200 | — | — |
| 2025-03-19 | $17.60 | $18.44 | 5,640 | — | — |
| 2025-03-18 | $17.60 | $18.44 | 4,490 | — | — |
| 2025-03-17 | $18.80 | $19.70 | 5,150 | — | — |
| 2025-03-14 | $18.70 | $19.59 | 5,920 | — | — |
| 2025-03-13 | $19.90 | $20.85 | 3,590 | — | — |
| 2025-03-12 | $20.40 | $21.37 | 2,240 | — | — |
| 2025-03-11 | $19.40 | $20.33 | 2,150 | — | — |
| 2025-03-10 | $20.10 | $21.06 | 4,820 | — | — |
| 2025-03-07 | $21.30 | $22.32 | 8,950 | — | — |
| 2025-03-06 | $20.30 | $21.27 | 6,370 | — | — |
| 2025-03-05 | $20.10 | $21.06 | 16,040 | — | — |
| 2025-03-04 | $17.90 | $18.76 | 2,650 | — | — |
| 2025-03-03 | $18.00 | $18.86 | 9,430 | — | — |
| 2025-02-28 | $17.70 | $18.55 | 9,440 | — | — |
| 2025-02-27 | $17.10 | $17.92 | 11,100 | — | — |
| 2025-02-26 | $19.20 | $20.12 | 38,630 | — | — |
| 2025-02-25 | $16.50 | $17.29 | 30,650 | — | — |
| 2025-02-24 | $19.60 | $20.54 | 63,940 | — | — |
| 2025-02-21 | $19.30 | $20.22 | 11,510 | — | — |
| 2025-02-20 | $20.70 | $21.69 | 8,500 | — | — |
| 2025-02-19 | $22.30 | $23.37 | 11,080 | — | — |
| 2025-02-18 | $23.60 | $24.73 | 22,840 | — | — |
| 2025-02-14 | $24.00 | $25.15 | 113,700 | — | — |
| 2025-02-13 | $26.50 | $27.77 | 161,010 | — | — |
| 2025-02-12 | $19.70 | $20.64 | 1,900 | — | — |
| 2025-02-11 | $20.80 | $21.79 | 1,800 | — | — |
| 2025-02-10 | $20.22 | $21.19 | 1,050 | — | — |
| 2025-02-07 | $20.20 | $21.16 | 720 | — | — |
| 2025-02-06 | $20.40 | $21.37 | 930 | — | — |
| 2025-02-05 | $21.10 | $22.11 | 560 | — | — |
| 2025-02-04 | $21.50 | $22.53 | 1,510 | — | — |
| 2025-02-03 | $23.30 | $24.41 | 1,090 | — | — |
| 2025-01-31 | $21.60 | $22.63 | 15,750 | — | — |
| 2025-01-30 | $22.80 | $23.89 | 8,560 | — | — |
| 2025-01-29 | $21.70 | $22.74 | 6,710 | — | — |
| 2025-01-28 | $23.40 | $24.52 | 14,600 | — | — |
| 2025-01-27 | $22.50 | $23.57 | 2,030 | — | — |
| 2025-01-24 | $23.10 | $24.20 | 8,180 | — | — |
| 2025-01-23 | $23.30 | $24.41 | 6,100 | — | — |
| 2025-01-22 | $21.90 | $22.95 | 9,430 | — | — |
| 2025-01-21 | $21.70 | $22.74 | 6,790 | — | — |
| 2025-01-17 | $24.10 | $25.25 | 10,750 | — | — |
| 2025-01-16 | $27.30 | $28.60 | 5,680 | — | — |
| 2025-01-15 | $28.20 | $29.55 | 6,260 | — | — |
| 2025-01-14 | $25.20 | $26.40 | 3,900 | — | — |
| 2025-01-13 | $25.80 | $27.03 | 1,890 | — | — |
| 2025-01-10 | $27.00 | $28.29 | 10,530 | — | — |
| 2025-01-08 | $29.50 | $30.91 | 4,450 | — | — |
| 2025-01-07 | $28.60 | $29.97 | 11,250 | — | — |
| 2025-01-06 | $32.40 | $33.95 | 8,110 | — | — |
| 2025-01-03 | $27.45 | $28.76 | 15,380 | — | — |
| 2025-01-02 | $18.10 | $18.96 | 11,750 | — | — |