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
- 2023-03-21 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 | $5.30 | $5.30 | 3,984,000 | — | — |
| 2025-12-30 | $5.22 | $5.22 | 2,781,300 | — | — |
| 2025-12-29 | $5.37 | $5.37 | 3,117,800 | — | — |
| 2025-12-26 | $5.69 | $5.69 | 2,274,700 | — | — |
| 2025-12-24 | $6.10 | $6.10 | 2,075,400 | — | — |
| 2025-12-23 | $5.92 | $5.92 | 3,190,800 | — | — |
| 2025-12-22 | $5.69 | $5.69 | 2,991,500 | — | — |
| 2025-12-19 | $5.73 | $5.73 | 7,765,400 | — | — |
| 2025-12-18 | $5.44 | $5.44 | 2,862,100 | — | — |
| 2025-12-17 | $5.28 | $5.28 | 3,300,600 | — | — |
| 2025-12-16 | $5.62 | $5.62 | 2,405,000 | — | — |
| 2025-12-15 | $5.67 | $5.67 | 3,052,000 | — | — |
| 2025-12-12 | $6.18 | $6.18 | 3,078,400 | — | — |
| 2025-12-11 | $6.50 | $6.50 | 2,822,300 | — | — |
| 2025-12-10 | $6.33 | $6.33 | 5,623,700 | — | — |
| 2025-12-09 | $6.67 | $6.67 | 3,817,900 | — | — |
| 2025-12-08 | $6.63 | $6.63 | 4,142,100 | — | — |
| 2025-12-05 | $6.51 | $6.51 | 5,351,800 | — | — |
| 2025-12-04 | $6.92 | $6.92 | 5,942,000 | — | — |
| 2025-12-03 | $6.07 | $6.07 | 2,274,000 | — | — |
| 2025-12-02 | $5.99 | $5.99 | 2,659,600 | — | — |
| 2025-12-01 | $5.69 | $5.69 | 2,795,900 | — | — |
| 2025-11-28 | $6.26 | $6.26 | 2,478,000 | — | — |
| 2025-11-26 | $5.93 | $5.93 | 2,698,200 | — | — |
| 2025-11-25 | $5.77 | $5.77 | 3,194,300 | — | — |
| 2025-11-24 | $5.66 | $5.66 | 6,134,700 | — | — |
| 2025-11-21 | $5.19 | $5.19 | 4,015,000 | — | — |
| 2025-11-20 | $5.22 | $5.22 | 6,243,500 | — | — |
| 2025-11-19 | $6.09 | $6.09 | 5,170,900 | — | — |
| 2025-11-18 | $5.83 | $5.83 | 4,133,000 | — | — |
| 2025-11-17 | $5.57 | $5.57 | 4,934,400 | — | — |
| 2025-11-14 | $5.88 | $5.88 | 6,531,600 | — | — |
| 2025-11-13 | $5.43 | $5.43 | 7,705,200 | — | — |
| 2025-11-12 | $6.14 | $6.14 | 6,194,600 | — | — |
| 2025-11-11 | $5.98 | $5.98 | 3,261,600 | — | — |
| 2025-11-10 | $6.27 | $6.27 | 5,094,700 | — | — |
| 2025-11-07 | $6.16 | $6.16 | 7,595,700 | — | — |
| 2025-11-06 | $5.90 | $5.90 | 6,157,800 | — | — |
| 2025-11-05 | $6.08 | $6.08 | 4,669,400 | — | — |
| 2025-11-04 | $6.28 | $6.28 | 10,596,100 | — | — |
| 2025-11-03 | $6.53 | $6.53 | 7,863,300 | — | — |
| 2025-10-31 | $7.37 | $7.37 | 6,009,700 | — | — |
| 2025-10-30 | $7.96 | $7.96 | 7,090,900 | — | — |
| 2025-10-29 | $7.59 | $7.59 | 5,833,900 | — | — |
| 2025-10-28 | $7.63 | $7.63 | 5,802,500 | — | — |
| 2025-10-27 | $7.31 | $7.31 | 12,835,400 | — | — |
| 2025-10-24 | $8.26 | $8.26 | 10,161,000 | — | — |
| 2025-10-23 | $7.87 | $7.87 | 12,701,700 | — | — |
| 2025-10-22 | $8.46 | $8.46 | 15,005,900 | — | — |
| 2025-10-21 | $8.43 | $8.43 | 10,795,100 | — | — |
| 2025-10-20 | $9.71 | $9.71 | 13,746,200 | — | — |
| 2025-10-17 | $8.11 | $8.11 | 12,218,500 | — | — |
| 2025-10-16 | $8.30 | $8.30 | 17,862,900 | — | — |
| 2025-10-15 | $9.69 | $9.69 | 27,801,100 | — | — |
| 2025-10-14 | $11.67 | $11.67 | 29,891,600 | — | — |
| 2025-10-13 | $11.32 | $11.32 | 34,909,400 | — | — |
| 2025-10-10 | $10.39 | $10.39 | 18,661,300 | — | — |
| 2025-10-09 | $9.84 | $9.84 | 11,424,100 | — | — |
| 2025-10-08 | $8.77 | $8.77 | 9,006,900 | — | — |
| 2025-10-07 | $9.10 | $9.10 | 11,556,000 | — | — |
| 2025-10-06 | $8.56 | $8.56 | 17,694,500 | — | — |
| 2025-10-03 | $7.94 | $7.94 | 16,478,000 | — | — |
| 2025-10-02 | $6.76 | $6.76 | 7,724,700 | — | — |
| 2025-10-01 | $6.58 | $6.58 | 4,845,800 | — | — |
| 2025-09-30 | $6.68 | $6.68 | 5,179,300 | — | — |
| 2025-09-29 | $6.63 | $6.63 | 6,154,400 | — | — |
| 2025-09-26 | $6.82 | $6.82 | 11,166,600 | — | — |
| 2025-09-25 | $7.31 | $7.31 | 11,243,700 | — | — |
| 2025-09-24 | $6.46 | $6.46 | 8,549,300 | — | — |
| 2025-09-23 | $6.14 | $6.14 | 7,172,100 | — | — |
| 2025-09-22 | $5.99 | $5.99 | 5,786,600 | — | — |
| 2025-09-19 | $5.87 | $5.87 | 9,955,800 | — | — |
| 2025-09-18 | $5.74 | $5.74 | 5,463,200 | — | — |
| 2025-09-17 | $5.46 | $5.46 | 6,430,400 | — | — |
| 2025-09-16 | $5.58 | $5.58 | 4,688,600 | — | — |
| 2025-09-15 | $5.47 | $5.47 | 5,434,600 | — | — |
| 2025-09-12 | $5.28 | $5.28 | 4,737,800 | — | — |
| 2025-09-11 | $4.75 | $4.75 | 2,710,600 | — | — |
| 2025-09-10 | $4.50 | $4.50 | 2,272,700 | — | — |
| 2025-09-09 | $4.24 | $4.24 | 2,077,200 | — | — |
| 2025-09-08 | $4.26 | $4.26 | 1,722,200 | — | — |
| 2025-09-05 | $4.27 | $4.27 | 2,850,600 | — | — |
| 2025-09-04 | $4.55 | $4.55 | 2,443,400 | — | — |
| 2025-09-03 | $4.36 | $4.36 | 2,347,300 | — | — |
| 2025-09-02 | $4.37 | $4.37 | 3,315,400 | — | — |
| 2025-08-29 | $4.60 | $4.60 | 1,964,300 | — | — |
| 2025-08-28 | $4.58 | $4.58 | 2,867,600 | — | — |
| 2025-08-27 | $4.63 | $4.63 | 5,467,000 | — | — |
| 2025-08-26 | $4.58 | $4.58 | 3,179,100 | — | — |
| 2025-08-25 | $4.41 | $4.41 | 2,869,100 | — | — |
| 2025-08-22 | $4.14 | $4.14 | 2,886,400 | — | — |
| 2025-08-21 | $4.18 | $4.18 | 2,752,400 | — | — |
| 2025-08-20 | $4.01 | $4.01 | 3,147,300 | — | — |
| 2025-08-19 | $3.72 | $3.72 | 5,450,100 | — | — |
| 2025-08-18 | $4.37 | $4.37 | 2,523,400 | — | — |
| 2025-08-15 | $4.35 | $4.35 | 3,369,000 | — | — |
| 2025-08-14 | $4.63 | $4.63 | 4,128,000 | — | — |
| 2025-08-13 | $4.84 | $4.84 | 5,134,000 | — | — |
| 2025-08-12 | $4.55 | $4.55 | 4,779,600 | — | — |
| 2025-08-11 | $4.45 | $4.45 | 8,759,300 | — | — |
| 2025-08-08 | $4.74 | $4.74 | 9,295,400 | — | — |
| 2025-08-07 | $4.24 | $4.24 | 9,289,600 | — | — |
| 2025-08-06 | $4.03 | $4.03 | 15,339,600 | — | — |
| 2025-08-05 | $3.84 | $3.84 | 12,086,600 | — | — |
| 2025-08-04 | $3.32 | $3.32 | 7,583,500 | — | — |
| 2025-08-01 | $3.16 | $3.16 | 5,744,100 | — | — |
| 2025-07-31 | $2.82 | $2.82 | 2,008,900 | — | — |
| 2025-07-30 | $2.71 | $2.71 | 1,524,400 | — | — |
| 2025-07-29 | $2.82 | $2.82 | 1,393,500 | — | — |
| 2025-07-28 | $3.00 | $3.00 | 1,914,500 | — | — |
| 2025-07-25 | $3.14 | $3.14 | 1,094,400 | — | — |
| 2025-07-24 | $3.18 | $3.18 | 1,088,400 | — | — |
| 2025-07-23 | $3.30 | $3.30 | 1,583,800 | — | — |
| 2025-07-22 | $3.16 | $3.16 | 1,521,200 | — | — |
| 2025-07-21 | $3.28 | $3.28 | 5,240,800 | — | — |
| 2025-07-18 | $3.17 | $3.17 | 2,797,300 | — | — |
| 2025-07-17 | $3.20 | $3.20 | 8,764,000 | — | — |
| 2025-07-16 | $3.99 | $3.99 | 3,568,500 | — | — |
| 2025-07-15 | $4.24 | $4.24 | 6,323,400 | — | — |
| 2025-07-14 | $3.77 | $3.77 | 3,072,600 | — | — |
| 2025-07-11 | $3.08 | $3.08 | 2,854,500 | — | — |
| 2025-07-10 | $3.06 | $3.06 | 5,798,300 | — | — |
| 2025-07-09 | $2.41 | $2.41 | 364,400 | — | — |
| 2025-07-08 | $2.33 | $2.33 | 485,200 | — | — |
| 2025-07-07 | $2.39 | $2.39 | 869,600 | — | — |
| 2025-07-03 | $2.41 | $2.41 | 309,400 | — | — |
| 2025-07-02 | $2.34 | $2.34 | 481,400 | — | — |
| 2025-07-01 | $2.19 | $2.19 | 1,122,300 | — | — |
| 2025-06-30 | $2.33 | $2.33 | 959,200 | — | — |
| 2025-06-27 | $2.48 | $2.48 | 7,233,900 | — | — |
| 2025-06-26 | $2.74 | $2.74 | 873,600 | — | — |
| 2025-06-25 | $2.57 | $2.57 | 721,400 | — | — |
| 2025-06-24 | $2.64 | $2.64 | 759,500 | — | — |
| 2025-06-23 | $2.84 | $2.84 | 926,400 | — | — |
| 2025-06-20 | $2.60 | $2.60 | 564,000 | — | — |
| 2025-06-18 | $2.65 | $2.65 | 914,800 | — | — |
| 2025-06-17 | $2.76 | $2.76 | 817,500 | — | — |
| 2025-06-16 | $3.00 | $3.00 | 1,506,400 | — | — |
| 2025-06-13 | $2.85 | $2.85 | 904,300 | — | — |
| 2025-06-12 | $2.81 | $2.81 | 1,031,900 | — | — |
| 2025-06-11 | $2.62 | $2.62 | 559,500 | — | — |
| 2025-06-10 | $2.57 | $2.57 | 588,700 | — | — |
| 2025-06-09 | $2.50 | $2.50 | 591,600 | — | — |
| 2025-06-06 | $2.59 | $2.59 | 634,600 | — | — |
| 2025-06-05 | $2.77 | $2.77 | 1,313,000 | — | — |
| 2025-06-04 | $2.69 | $2.69 | 848,100 | — | — |
| 2025-06-03 | $2.51 | $2.51 | 416,700 | — | — |
| 2025-06-02 | $2.50 | $2.50 | 670,800 | — | — |
| 2025-05-30 | $2.30 | $2.30 | 316,000 | — | — |
| 2025-05-29 | $2.29 | $2.29 | 449,500 | — | — |
| 2025-05-28 | $2.38 | $2.38 | 359,700 | — | — |
| 2025-05-27 | $2.43 | $2.43 | 670,500 | — | — |
| 2025-05-23 | $2.47 | $2.47 | 614,100 | — | — |
| 2025-05-22 | $2.40 | $2.40 | 306,600 | — | — |
| 2025-05-21 | $2.39 | $2.39 | 353,600 | — | — |
| 2025-05-20 | $2.36 | $2.36 | 551,500 | — | — |
| 2025-05-19 | $2.38 | $2.38 | 468,600 | — | — |
| 2025-05-16 | $2.27 | $2.27 | 453,700 | — | — |
| 2025-05-15 | $2.34 | $2.34 | 601,600 | — | — |
| 2025-05-14 | $2.36 | $2.36 | 215,300 | — | — |
| 2025-05-13 | $2.38 | $2.38 | 571,500 | — | — |
| 2025-05-12 | $2.25 | $2.25 | 681,300 | — | — |
| 2025-05-09 | $2.43 | $2.43 | 325,700 | — | — |
| 2025-05-08 | $2.48 | $2.48 | 313,100 | — | — |
| 2025-05-07 | $2.42 | $2.42 | 360,800 | — | — |
| 2025-05-06 | $2.50 | $2.50 | 478,700 | — | — |
| 2025-05-05 | $2.50 | $2.50 | 698,400 | — | — |
| 2025-05-02 | $2.31 | $2.31 | 783,400 | — | — |
| 2025-05-01 | $2.36 | $2.36 | 1,102,000 | — | — |
| 2025-04-30 | $2.49 | $2.49 | 1,197,900 | — | — |
| 2025-04-29 | $2.65 | $2.65 | 1,619,600 | — | — |
| 2025-04-28 | $2.72 | $2.72 | 944,500 | — | — |
| 2025-04-25 | $2.66 | $2.66 | 1,164,000 | — | — |
| 2025-04-24 | $2.80 | $2.80 | 2,065,300 | — | — |
| 2025-04-23 | $2.59 | $2.59 | 1,048,900 | — | — |
| 2025-04-22 | $2.59 | $2.59 | 1,497,500 | — | — |
| 2025-04-21 | $2.95 | $2.95 | 2,921,300 | — | — |
| 2025-04-17 | $2.84 | $2.84 | 7,689,100 | — | — |
| 2025-04-16 | $3.79 | $3.79 | 15,736,200 | — | — |
| 2025-04-15 | $2.89 | $2.89 | 4,072,000 | — | — |
| 2025-04-14 | $2.44 | $2.44 | 3,332,100 | — | — |
| 2025-04-11 | $2.06 | $2.06 | 308,800 | — | — |
| 2025-04-10 | $2.05 | $2.05 | 550,100 | — | — |
| 2025-04-09 | $1.99 | $1.99 | 500,200 | — | — |
| 2025-04-08 | $1.99 | $1.99 | 187,700 | — | — |
| 2025-04-07 | $2.01 | $2.01 | 315,900 | — | — |
| 2025-04-04 | $1.96 | $1.96 | 521,200 | — | — |
| 2025-04-03 | $2.09 | $2.09 | 288,800 | — | — |
| 2025-04-02 | $2.03 | $2.03 | 92,600 | — | — |
| 2025-04-01 | $2.04 | $2.04 | 98,200 | — | — |
| 2025-03-31 | $1.97 | $1.97 | 118,600 | — | — |
| 2025-03-28 | $2.07 | $2.07 | 143,600 | — | — |
| 2025-03-27 | $2.06 | $2.06 | 190,600 | — | — |
| 2025-03-26 | $2.01 | $2.01 | 467,300 | — | — |
| 2025-03-25 | $2.30 | $2.30 | 352,400 | — | — |
| 2025-03-24 | $2.16 | $2.16 | 579,800 | — | — |
| 2025-03-21 | $1.94 | $1.94 | 590,900 | — | — |
| 2025-03-20 | $1.72 | $1.72 | 95,700 | — | — |
| 2025-03-19 | $1.76 | $1.76 | 138,600 | — | — |
| 2025-03-18 | $1.81 | $1.81 | 233,500 | — | — |
| 2025-03-17 | $1.98 | $1.98 | 243,500 | — | — |
| 2025-03-14 | $1.82 | $1.82 | 199,600 | — | — |
| 2025-03-13 | $1.72 | $1.72 | 147,600 | — | — |
| 2025-03-12 | $1.83 | $1.83 | 106,600 | — | — |
| 2025-03-11 | $1.78 | $1.78 | 371,100 | — | — |
| 2025-03-10 | $1.88 | $1.88 | 499,300 | — | — |
| 2025-03-07 | $2.16 | $2.16 | 591,500 | — | — |
| 2025-03-06 | $2.24 | $2.24 | 997,700 | — | — |
| 2025-03-05 | $2.27 | $2.27 | 613,100 | — | — |
| 2025-03-04 | $2.05 | $2.05 | 169,900 | — | — |
| 2025-03-03 | $2.02 | $2.02 | 272,000 | — | — |
| 2025-02-28 | $1.94 | $1.94 | 85,600 | — | — |
| 2025-02-27 | $1.99 | $1.99 | 160,800 | — | — |
| 2025-02-26 | $2.10 | $2.10 | 131,200 | — | — |
| 2025-02-25 | $2.09 | $2.09 | 169,300 | — | — |
| 2025-02-24 | $2.12 | $2.12 | 223,600 | — | — |
| 2025-02-21 | $2.23 | $2.23 | 263,000 | — | — |
| 2025-02-20 | $2.23 | $2.23 | 258,600 | — | — |
| 2025-02-19 | $2.47 | $2.47 | 266,200 | — | — |
| 2025-02-18 | $2.38 | $2.38 | 171,400 | — | — |
| 2025-02-14 | $2.33 | $2.33 | 334,800 | — | — |
| 2025-02-13 | $2.45 | $2.45 | 176,700 | — | — |
| 2025-02-12 | $2.52 | $2.52 | 115,800 | — | — |
| 2025-02-11 | $2.61 | $2.61 | 265,700 | — | — |
| 2025-02-10 | $2.62 | $2.62 | 392,100 | — | — |
| 2025-02-07 | $2.51 | $2.51 | 410,400 | — | — |
| 2025-02-06 | $2.47 | $2.47 | 665,700 | — | — |
| 2025-02-05 | $2.61 | $2.61 | 655,200 | — | — |
| 2025-02-04 | $2.56 | $2.56 | 1,457,600 | — | — |
| 2025-02-03 | $2.34 | $2.34 | 238,900 | — | — |
| 2025-01-31 | $2.39 | $2.39 | 373,500 | — | — |
| 2025-01-30 | $2.25 | $2.25 | 414,100 | — | — |
| 2025-01-29 | $2.13 | $2.13 | 553,500 | — | — |
| 2025-01-28 | $1.97 | $1.97 | 519,000 | — | — |
| 2025-01-27 | $1.85 | $1.85 | 519,600 | — | — |
| 2025-01-24 | $1.60 | $1.60 | 110,500 | — | — |
| 2025-01-23 | $1.69 | $1.69 | 121,400 | — | — |
| 2025-01-22 | $1.64 | $1.64 | 292,400 | — | — |
| 2025-01-21 | $1.68 | $1.68 | 427,700 | — | — |
| 2025-01-17 | $1.62 | $1.62 | 158,200 | — | — |
| 2025-01-16 | $1.57 | $1.57 | 123,500 | — | — |
| 2025-01-15 | $1.63 | $1.63 | 140,400 | — | — |
| 2025-01-14 | $1.52 | $1.52 | 144,900 | — | — |
| 2025-01-13 | $1.56 | $1.56 | 267,700 | — | — |
| 2025-01-10 | $1.57 | $1.57 | 70,100 | — | — |
| 2025-01-08 | $1.55 | $1.55 | 68,600 | — | — |
| 2025-01-07 | $1.58 | $1.58 | 137,800 | — | — |
| 2025-01-06 | $1.58 | $1.58 | 176,100 | — | — |
| 2025-01-03 | $1.55 | $1.55 | 99,500 | — | — |
| 2025-01-02 | $1.52 | $1.52 | 78,500 | — | — |