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
- 2022-07-12 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 | $3.15 | $3.15 | 48,000 | — | — |
| 2025-12-30 | $3.04 | $3.04 | 59,000 | — | — |
| 2025-12-29 | $3.11 | $3.11 | 36,100 | — | — |
| 2025-12-26 | $3.16 | $3.16 | 45,300 | — | — |
| 2025-12-24 | $3.30 | $3.30 | 22,300 | — | — |
| 2025-12-23 | $3.21 | $3.21 | 24,000 | — | — |
| 2025-12-22 | $3.32 | $3.32 | 120,400 | — | — |
| 2025-12-19 | $3.12 | $3.12 | 46,100 | — | — |
| 2025-12-18 | $2.99 | $2.99 | 30,100 | — | — |
| 2025-12-17 | $3.01 | $3.01 | 54,900 | — | — |
| 2025-12-16 | $3.01 | $3.01 | 59,100 | — | — |
| 2025-12-15 | $3.01 | $3.01 | 62,600 | — | — |
| 2025-12-12 | $3.00 | $3.00 | 332,000 | — | — |
| 2025-12-11 | $3.10 | $3.10 | 69,900 | — | — |
| 2025-12-10 | $3.00 | $3.00 | 222,400 | — | — |
| 2025-12-09 | $3.13 | $3.13 | 43,000 | — | — |
| 2025-12-08 | $3.08 | $3.08 | 155,500 | — | — |
| 2025-12-05 | $3.00 | $3.00 | 414,500 | — | — |
| 2025-12-04 | $3.00 | $3.00 | 875,100 | — | — |
| 2025-12-03 | $4.12 | $4.12 | 103,600 | — | — |
| 2025-12-02 | $4.10 | $4.10 | 37,900 | — | — |
| 2025-12-01 | $4.11 | $4.11 | 235,200 | — | — |
| 2025-11-28 | $4.37 | $4.37 | 27,700 | — | — |
| 2025-11-26 | $4.26 | $4.26 | 72,500 | — | — |
| 2025-11-25 | $4.14 | $4.14 | 141,900 | — | — |
| 2025-11-24 | $4.30 | $4.30 | 57,500 | — | — |
| 2025-11-21 | $4.45 | $4.45 | 184,700 | — | — |
| 2025-11-20 | $4.95 | $4.95 | 169,400 | — | — |
| 2025-11-19 | $4.94 | $4.94 | 77,000 | — | — |
| 2025-11-18 | $5.04 | $5.04 | 154,100 | — | — |
| 2025-11-17 | $5.05 | $5.05 | 299,100 | — | — |
| 2025-11-14 | $4.70 | $4.70 | 278,800 | — | — |
| 2025-11-13 | $4.23 | $4.23 | 44,100 | — | — |
| 2025-11-12 | $4.42 | $4.42 | 83,300 | — | — |
| 2025-11-11 | $4.21 | $4.21 | 14,800 | — | — |
| 2025-11-10 | $4.54 | $4.54 | 54,400 | — | — |
| 2025-11-07 | $4.15 | $4.15 | 65,100 | — | — |
| 2025-11-06 | $4.14 | $4.14 | 81,800 | — | — |
| 2025-11-05 | $4.10 | $4.10 | 49,400 | — | — |
| 2025-11-04 | $4.10 | $4.10 | 136,400 | — | — |
| 2025-11-03 | $4.27 | $4.27 | 57,200 | — | — |
| 2025-10-31 | $4.41 | $4.41 | 58,800 | — | — |
| 2025-10-30 | $4.42 | $4.42 | 67,000 | — | — |
| 2025-10-29 | $4.65 | $4.65 | 27,600 | — | — |
| 2025-10-28 | $4.77 | $4.77 | 37,000 | — | — |
| 2025-10-27 | $4.78 | $4.78 | 34,700 | — | — |
| 2025-10-24 | $4.87 | $4.87 | 48,200 | — | — |
| 2025-10-23 | $4.83 | $4.83 | 52,200 | — | — |
| 2025-10-22 | $4.76 | $4.76 | 124,800 | — | — |
| 2025-10-21 | $5.05 | $5.05 | 20,000 | — | — |
| 2025-10-20 | $5.11 | $5.11 | 76,200 | — | — |
| 2025-10-17 | $5.03 | $5.03 | 56,600 | — | — |
| 2025-10-16 | $5.21 | $5.21 | 94,300 | — | — |
| 2025-10-15 | $5.50 | $5.50 | 206,900 | — | — |
| 2025-10-14 | $5.61 | $5.61 | 125,800 | — | — |
| 2025-10-13 | $5.38 | $5.38 | 55,100 | — | — |
| 2025-10-10 | $5.21 | $5.21 | 137,200 | — | — |
| 2025-10-09 | $5.66 | $5.66 | 112,200 | — | — |
| 2025-10-08 | $5.90 | $5.90 | 116,200 | — | — |
| 2025-10-07 | $5.67 | $5.67 | 162,000 | — | — |
| 2025-10-06 | $5.86 | $5.86 | 112,600 | — | — |
| 2025-10-03 | $5.60 | $5.60 | 102,800 | — | — |
| 2025-10-02 | $5.67 | $5.67 | 203,000 | — | — |
| 2025-10-01 | $5.64 | $5.64 | 458,600 | — | — |
| 2025-09-30 | $5.40 | $5.40 | 126,300 | — | — |
| 2025-09-29 | $5.20 | $5.20 | 184,900 | — | — |
| 2025-09-26 | $5.31 | $5.31 | 62,800 | — | — |
| 2025-09-25 | $5.38 | $5.38 | 145,400 | — | — |
| 2025-09-24 | $5.51 | $5.51 | 116,100 | — | — |
| 2025-09-23 | $5.87 | $5.87 | 303,800 | — | — |
| 2025-09-22 | $5.75 | $5.75 | 381,800 | — | — |
| 2025-09-19 | $5.41 | $5.41 | 117,300 | — | — |
| 2025-09-18 | $5.20 | $5.20 | 125,700 | — | — |
| 2025-09-17 | $4.92 | $4.92 | 142,400 | — | — |
| 2025-09-16 | $5.01 | $5.01 | 132,900 | — | — |
| 2025-09-15 | $5.08 | $5.08 | 143,400 | — | — |
| 2025-09-12 | $5.00 | $5.00 | 150,800 | — | — |
| 2025-09-11 | $5.31 | $5.31 | 220,900 | — | — |
| 2025-09-10 | $4.86 | $4.86 | 111,800 | — | — |
| 2025-09-09 | $5.07 | $5.07 | 140,600 | — | — |
| 2025-09-08 | $4.95 | $4.95 | 98,500 | — | — |
| 2025-09-05 | $4.93 | $4.93 | 73,000 | — | — |
| 2025-09-04 | $5.05 | $5.05 | 191,300 | — | — |
| 2025-09-03 | $5.18 | $5.18 | 57,000 | — | — |
| 2025-09-02 | $5.18 | $5.18 | 83,700 | — | — |
| 2025-08-29 | $5.13 | $5.13 | 198,600 | — | — |
| 2025-08-28 | $5.68 | $5.68 | 284,600 | — | — |
| 2025-08-27 | $6.11 | $6.11 | 260,000 | — | — |
| 2025-08-26 | $5.98 | $5.98 | 310,200 | — | — |
| 2025-08-25 | $5.82 | $5.82 | 754,000 | — | — |
| 2025-08-22 | $5.01 | $5.01 | 531,400 | — | — |
| 2025-08-21 | $4.52 | $4.52 | 325,000 | — | — |
| 2025-08-20 | $4.50 | $4.50 | 189,800 | — | — |
| 2025-08-19 | $4.29 | $4.29 | 424,400 | — | — |
| 2025-08-18 | $5.10 | $5.10 | 1,500,100 | — | — |
| 2025-08-15 | $4.06 | $4.06 | 2,086,900 | — | — |
| 2025-08-14 | $4.50 | $4.50 | 434,700 | — | — |
| 2025-08-13 | $4.40 | $4.40 | 573,900 | — | — |
| 2025-08-12 | $4.30 | $4.30 | 649,500 | — | — |
| 2025-08-11 | $4.20 | $4.20 | 781,300 | — | — |
| 2025-08-08 | $4.40 | $4.40 | 1,118,900 | — | — |
| 2025-08-07 | $4.58 | $4.58 | 153,600 | — | — |
| 2025-08-06 | $4.59 | $4.59 | 200,600 | — | — |
| 2025-08-05 | $4.66 | $4.66 | 243,600 | — | — |
| 2025-08-04 | $4.62 | $4.62 | 217,900 | — | — |
| 2025-08-01 | $4.76 | $4.76 | 508,800 | — | — |
| 2025-07-31 | $5.92 | $5.92 | 437,200 | — | — |
| 2025-07-30 | $6.59 | $6.59 | 527,600 | — | — |
| 2025-07-29 | $6.83 | $6.83 | 361,900 | — | — |
| 2025-07-28 | $7.04 | $7.04 | 940,600 | — | — |
| 2025-07-25 | $7.26 | $7.26 | 496,900 | — | — |
| 2025-07-24 | $7.90 | $7.90 | 389,100 | — | — |
| 2025-07-23 | $7.60 | $7.60 | 212,900 | — | — |
| 2025-07-22 | $7.49 | $7.49 | 392,700 | — | — |
| 2025-07-21 | $7.48 | $7.48 | 839,900 | — | — |
| 2025-07-18 | $8.00 | $8.00 | 430,800 | — | — |
| 2025-07-17 | $8.89 | $8.89 | 693,800 | — | — |
| 2025-07-16 | $8.48 | $8.48 | 333,500 | — | — |
| 2025-07-15 | $7.82 | $7.82 | 365,300 | — | — |
| 2025-07-14 | $7.79 | $7.79 | 155,100 | — | — |
| 2025-07-11 | $7.73 | $7.73 | 290,400 | — | — |
| 2025-07-10 | $7.79 | $7.79 | 221,600 | — | — |
| 2025-07-09 | $7.87 | $7.87 | 205,300 | — | — |
| 2025-07-08 | $7.86 | $7.86 | 354,800 | — | — |
| 2025-07-07 | $7.70 | $7.70 | 339,000 | — | — |
| 2025-07-03 | $8.38 | $8.38 | 1,034,200 | — | — |
| 2025-07-02 | $8.80 | $8.80 | 259,800 | — | — |
| 2025-07-01 | $8.90 | $8.90 | 248,800 | — | — |
| 2025-06-30 | $9.28 | $9.28 | 500,000 | — | — |
| 2025-06-27 | $10.17 | $10.17 | 469,000 | — | — |
| 2025-06-26 | $11.47 | $11.47 | 3,347,700 | — | — |
| 2025-06-25 | $11.35 | $11.35 | 771,000 | — | — |
| 2025-06-24 | $14.85 | $14.85 | 17,859,300 | — | — |
| 2025-06-23 | $10.89 | $10.89 | 212,800 | — | — |
| 2025-06-20 | $12.17 | $12.17 | 167,600 | — | — |
| 2025-06-18 | $11.96 | $11.96 | 84,500 | — | — |
| 2025-06-17 | $9.84 | $9.84 | 102,900 | — | — |
| 2025-06-16 | $10.18 | $10.18 | 181,700 | — | — |
| 2025-06-13 | $10.39 | $10.39 | 92,900 | — | — |
| 2025-06-12 | $10.90 | $10.90 | 105,100 | — | — |
| 2025-06-11 | $11.83 | $11.83 | 206,500 | — | — |
| 2025-06-10 | $11.62 | $11.62 | 389,700 | — | — |
| 2025-06-09 | $11.31 | $11.31 | 2,229,400 | — | — |
| 2025-06-06 | $6.69 | $6.69 | 141,600 | — | — |
| 2025-06-05 | $6.86 | $6.86 | 479,900 | — | — |
| 2025-06-04 | $6.49 | $6.49 | 3,429,100 | — | — |
| 2025-06-03 | $3.79 | $3.79 | 69,900 | — | — |
| 2025-06-02 | $3.53 | $3.53 | 3,600 | — | — |
| 2025-05-30 | $3.50 | $3.50 | 12,100 | — | — |
| 2025-05-29 | $3.66 | $3.66 | 33,500 | — | — |
| 2025-05-28 | $3.86 | $3.86 | 58,900 | — | — |
| 2025-05-27 | $3.53 | $3.53 | 35,500 | — | — |
| 2025-05-23 | $3.71 | $3.71 | 38,500 | — | — |
| 2025-05-22 | $3.70 | $3.70 | 12,100 | — | — |
| 2025-05-21 | $3.80 | $3.80 | 21,500 | — | — |
| 2025-05-20 | $3.78 | $3.78 | 30,200 | — | — |
| 2025-05-19 | $4.05 | $4.05 | 18,300 | — | — |
| 2025-05-16 | $4.05 | $4.05 | 5,900 | — | — |
| 2025-05-15 | $4.21 | $4.21 | 3,400 | — | — |
| 2025-05-14 | $4.30 | $4.30 | 5,800 | — | — |
| 2025-05-13 | $4.33 | $4.33 | 7,500 | — | — |
| 2025-05-12 | $4.39 | $4.39 | 31,300 | — | — |
| 2025-05-09 | $4.19 | $4.19 | 4,200 | — | — |
| 2025-05-08 | $4.30 | $4.30 | 10,400 | — | — |
| 2025-05-07 | $4.33 | $4.33 | 6,800 | — | — |
| 2025-05-06 | $4.65 | $4.65 | 3,800 | — | — |
| 2025-05-05 | $4.68 | $4.68 | 2,500 | — | — |
| 2025-05-02 | $4.86 | $4.86 | 10,000 | — | — |
| 2025-05-01 | $4.78 | $4.78 | 1,800 | — | — |
| 2025-04-30 | $4.89 | $4.89 | 7,700 | — | — |
| 2025-04-29 | $4.85 | $4.85 | 10,500 | — | — |
| 2025-04-28 | $5.02 | $5.02 | 5,600 | — | — |
| 2025-04-25 | $4.81 | $4.81 | 19,300 | — | — |
| 2025-04-24 | $4.90 | $4.90 | 31,000 | — | — |
| 2025-04-23 | $5.03 | $5.03 | 13,900 | — | — |
| 2025-04-22 | $4.80 | $4.80 | 13,700 | — | — |
| 2025-04-21 | $4.60 | $4.60 | 32,700 | — | — |
| 2025-04-17 | $4.30 | $4.30 | 4,400 | — | — |
| 2025-04-16 | $4.23 | $4.23 | 2,300 | — | — |
| 2025-04-15 | $4.40 | $4.40 | 9,100 | — | — |
| 2025-04-14 | $4.13 | $4.13 | 54,400 | — | — |
| 2025-04-11 | $3.70 | $3.70 | 30,400 | — | — |
| 2025-04-10 | $3.81 | $3.81 | 3,800 | — | — |
| 2025-04-09 | $4.07 | $4.07 | 5,500 | — | — |
| 2025-04-08 | $4.10 | $4.10 | 4,000 | — | — |
| 2025-04-07 | $4.22 | $4.22 | 2,700 | — | — |
| 2025-04-04 | $4.80 | $4.80 | 63,500 | — | — |
| 2025-04-03 | $4.70 | $4.70 | 6,800 | — | — |
| 2025-04-02 | $4.54 | $4.54 | 8,000 | — | — |
| 2025-04-01 | $4.71 | $4.71 | 2,100 | — | — |
| 2025-03-31 | $4.50 | $4.50 | 23,100 | — | — |
| 2025-03-28 | $4.50 | $4.50 | 6,900 | — | — |
| 2025-03-27 | $4.70 | $4.70 | 16,800 | — | — |
| 2025-03-26 | $4.87 | $4.87 | 2,700 | — | — |
| 2025-03-25 | $4.62 | $4.62 | 4,900 | — | — |
| 2025-03-24 | $4.78 | $4.78 | 8,700 | — | — |
| 2025-03-21 | $4.66 | $4.66 | 5,100 | — | — |
| 2025-03-20 | $5.05 | $5.05 | 1,800 | — | — |
| 2025-03-19 | $5.20 | $5.20 | 3,400 | — | — |
| 2025-03-18 | $4.71 | $4.71 | 7,200 | — | — |
| 2025-03-17 | $4.73 | $4.73 | 14,800 | — | — |
| 2025-03-14 | $5.18 | $5.18 | 6,900 | — | — |
| 2025-03-13 | $5.27 | $5.27 | 5,800 | — | — |
| 2025-03-12 | $5.16 | $5.16 | 6,100 | — | — |
| 2025-03-11 | $5.12 | $5.12 | 7,500 | — | — |
| 2025-03-10 | $5.34 | $5.34 | 7,500 | — | — |
| 2025-03-07 | $5.80 | $5.80 | 18,200 | — | — |
| 2025-03-06 | $5.55 | $5.55 | 11,500 | — | — |
| 2025-03-05 | $5.60 | $5.60 | 3,400 | — | — |
| 2025-03-04 | $5.46 | $5.46 | 27,700 | — | — |
| 2025-03-03 | $5.80 | $5.80 | 30,000 | — | — |
| 2025-02-28 | $6.30 | $6.30 | 48,500 | — | — |
| 2025-02-27 | $6.00 | $6.00 | 10,200 | — | — |
| 2025-02-26 | $6.51 | $6.51 | 8,700 | — | — |
| 2025-02-25 | $5.80 | $5.80 | 23,400 | — | — |
| 2025-02-24 | $6.15 | $6.15 | 27,500 | — | — |
| 2025-02-21 | $6.58 | $6.58 | 49,900 | — | — |
| 2025-02-20 | $6.71 | $6.71 | 6,400 | — | — |
| 2025-02-19 | $6.48 | $6.48 | 13,500 | — | — |
| 2025-02-18 | $6.70 | $6.70 | 26,300 | — | — |
| 2025-02-14 | $7.24 | $7.24 | 9,200 | — | — |
| 2025-02-13 | $6.88 | $6.88 | 10,600 | — | — |
| 2025-02-12 | $6.83 | $6.83 | 6,700 | — | — |
| 2025-02-11 | $7.07 | $7.07 | 11,000 | — | — |
| 2025-02-10 | $6.85 | $6.85 | 10,000 | — | — |
| 2025-02-07 | $6.68 | $6.68 | 9,500 | — | — |
| 2025-02-06 | $6.35 | $6.35 | 7,100 | — | — |
| 2025-02-05 | $6.66 | $6.66 | 19,300 | — | — |
| 2025-02-04 | $6.70 | $6.70 | 22,400 | — | — |
| 2025-02-03 | $6.11 | $6.11 | 57,400 | — | — |
| 2025-01-31 | $6.84 | $6.84 | 20,700 | — | — |
| 2025-01-30 | $6.95 | $6.95 | 14,000 | — | — |
| 2025-01-29 | $7.00 | $7.00 | 47,500 | — | — |
| 2025-01-28 | $6.76 | $6.76 | 960,600 | — | — |
| 2025-01-27 | $7.62 | $7.62 | 26,200 | — | — |
| 2025-01-24 | $8.24 | $8.24 | 18,900 | — | — |
| 2025-01-23 | $7.50 | $7.50 | 24,300 | — | — |
| 2025-01-22 | $7.66 | $7.66 | 10,300 | — | — |
| 2025-01-21 | $8.14 | $8.14 | 37,200 | — | — |
| 2025-01-17 | $7.71 | $7.71 | 49,300 | — | — |
| 2025-01-16 | $8.10 | $8.10 | 89,400 | — | — |
| 2025-01-15 | $8.03 | $8.03 | 20,200 | — | — |
| 2025-01-14 | $7.30 | $7.30 | 34,100 | — | — |
| 2025-01-13 | $7.07 | $7.07 | 12,900 | — | — |
| 2025-01-10 | $7.28 | $7.28 | 9,500 | — | — |
| 2025-01-08 | $7.62 | $7.62 | 39,000 | — | — |
| 2025-01-07 | $7.75 | $7.75 | 49,700 | — | — |
| 2025-01-06 | $8.50 | $8.50 | 24,300 | — | — |
| 2025-01-03 | $8.10 | $8.10 | 60,500 | — | — |
| 2025-01-02 | $9.50 | $9.50 | 43,900 | — | — |