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
- 2017-06-30 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 | $4.53 | $4.53 | 21,500 | — | — |
| 2025-12-30 | $4.76 | $4.76 | 7,000 | — | — |
| 2025-12-29 | $4.82 | $4.82 | 35,200 | — | — |
| 2025-12-26 | $5.08 | $5.08 | 10,000 | — | — |
| 2025-12-24 | $5.10 | $5.10 | 5,600 | — | — |
| 2025-12-23 | $5.10 | $5.10 | 7,500 | — | — |
| 2025-12-22 | $5.22 | $5.22 | 10,000 | — | — |
| 2025-12-19 | $5.16 | $5.16 | 42,000 | — | — |
| 2025-12-18 | $5.06 | $5.06 | 22,300 | — | — |
| 2025-12-17 | $4.94 | $4.94 | 18,800 | — | — |
| 2025-12-16 | $4.94 | $4.94 | 22,400 | — | — |
| 2025-12-15 | $5.31 | $5.31 | 22,000 | — | — |
| 2025-12-12 | $5.50 | $5.50 | 44,200 | — | — |
| 2025-12-11 | $5.92 | $5.92 | 57,700 | — | — |
| 2025-12-10 | $5.86 | $5.86 | 86,600 | — | — |
| 2025-12-09 | $5.80 | $5.80 | 721,500 | — | — |
| 2025-12-08 | $5.48 | $5.48 | 48,700 | — | — |
| 2025-12-05 | $5.96 | $5.96 | 51,300 | — | — |
| 2025-12-04 | $5.50 | $5.50 | 387,000 | — | — |
| 2025-12-03 | $5.96 | $5.96 | 51,500 | — | — |
| 2025-12-02 | $5.99 | $5.99 | 12,300 | — | — |
| 2025-12-01 | $5.89 | $5.89 | 11,500 | — | — |
| 2025-11-28 | $5.91 | $5.91 | 42,600 | — | — |
| 2025-11-26 | $6.23 | $6.23 | 121,200 | — | — |
| 2025-11-25 | $5.32 | $5.32 | 347,000 | — | — |
| 2025-11-24 | $4.74 | $4.74 | 32,000 | — | — |
| 2025-11-21 | $4.30 | $4.30 | 80,700 | — | — |
| 2025-11-20 | $5.64 | $5.64 | 116,000 | — | — |
| 2025-11-19 | $6.65 | $6.65 | 49,100 | — | — |
| 2025-11-18 | $6.69 | $6.69 | 19,800 | — | — |
| 2025-11-17 | $6.20 | $6.20 | 31,600 | — | — |
| 2025-11-14 | $6.70 | $6.70 | 25,600 | — | — |
| 2025-11-13 | $6.57 | $6.57 | 48,300 | — | — |
| 2025-11-12 | $6.26 | $6.26 | 121,000 | — | — |
| 2025-11-11 | $5.45 | $5.45 | 27,100 | — | — |
| 2025-11-10 | $5.52 | $5.52 | 44,500 | — | — |
| 2025-11-07 | $5.23 | $5.23 | 99,700 | — | — |
| 2025-11-06 | $5.90 | $5.90 | 55,100 | — | — |
| 2025-11-05 | $5.21 | $5.21 | 13,600 | — | — |
| 2025-11-04 | $4.99 | $4.99 | 12,200 | — | — |
| 2025-11-03 | $5.17 | $5.17 | 6,800 | — | — |
| 2025-10-31 | $5.25 | $5.25 | 45,700 | — | — |
| 2025-10-30 | $4.88 | $4.88 | 23,700 | — | — |
| 2025-10-29 | $5.01 | $5.01 | 30,200 | — | — |
| 2025-10-28 | $5.28 | $5.28 | 39,000 | — | — |
| 2025-10-27 | $5.30 | $5.30 | 28,000 | — | — |
| 2025-10-24 | $5.00 | $5.00 | 49,500 | — | — |
| 2025-10-23 | $4.96 | $4.96 | 972,600 | — | — |
| 2025-10-22 | $5.27 | $5.27 | 57,700 | — | — |
| 2025-10-21 | $6.13 | $6.13 | 16,100 | — | — |
| 2025-10-20 | $6.32 | $6.32 | 38,600 | — | — |
| 2025-10-17 | $6.13 | $6.13 | 97,900 | — | — |
| 2025-10-16 | $7.00 | $7.00 | 55,100 | — | — |
| 2025-10-15 | $7.41 | $7.41 | 163,400 | — | — |
| 2025-10-14 | $6.99 | $6.99 | 187,500 | — | — |
| 2025-10-13 | $8.12 | $8.12 | 13,849,200 | — | — |
| 2025-10-10 | $6.48 | $6.48 | 152,400 | — | — |
| 2025-10-09 | $6.81 | $6.81 | 39,500 | — | — |
| 2025-10-08 | $6.45 | $6.45 | 70,200 | — | — |
| 2025-10-07 | $6.29 | $6.29 | 53,500 | — | — |
| 2025-10-06 | $6.21 | $6.21 | 56,100 | — | — |
| 2025-10-03 | $5.75 | $5.75 | 12,700 | — | — |
| 2025-10-02 | $5.78 | $5.78 | 10,100 | — | — |
| 2025-10-01 | $5.62 | $5.62 | 48,800 | — | — |
| 2025-09-30 | $5.38 | $5.38 | 47,300 | — | — |
| 2025-09-29 | $5.50 | $5.50 | 94,000 | — | — |
| 2025-09-26 | $5.24 | $5.24 | 42,300 | — | — |
| 2025-09-25 | $4.90 | $4.90 | 15,600 | — | — |
| 2025-09-24 | $4.81 | $4.81 | 23,900 | — | — |
| 2025-09-23 | $4.80 | $4.80 | 10,300 | — | — |
| 2025-09-22 | $4.81 | $4.81 | 48,400 | — | — |
| 2025-09-19 | $4.79 | $4.79 | 35,900 | — | — |
| 2025-09-18 | $4.80 | $4.80 | 22,900 | — | — |
| 2025-09-17 | $4.71 | $4.71 | 15,900 | — | — |
| 2025-09-16 | $4.78 | $4.78 | 8,700 | — | — |
| 2025-09-15 | $4.87 | $4.87 | 105,800 | — | — |
| 2025-09-12 | $4.74 | $4.74 | 35,000 | — | — |
| 2025-09-11 | $4.61 | $4.61 | 71,400 | — | — |
| 2025-09-10 | $4.25 | $4.25 | 38,600 | — | — |
| 2025-09-09 | $4.16 | $4.16 | 14,000 | — | — |
| 2025-09-08 | $4.12 | $4.12 | 21,200 | — | — |
| 2025-09-05 | $4.27 | $4.27 | 9,200 | — | — |
| 2025-09-04 | $4.26 | $4.26 | 23,800 | — | — |
| 2025-09-03 | $4.39 | $4.39 | 32,600 | — | — |
| 2025-09-02 | $4.28 | $4.28 | 69,800 | — | — |
| 2025-08-29 | $4.09 | $4.09 | 19,700 | — | — |
| 2025-08-28 | $4.14 | $4.14 | 15,900 | — | — |
| 2025-08-27 | $4.11 | $4.11 | 10,900 | — | — |
| 2025-08-26 | $4.09 | $4.09 | 46,900 | — | — |
| 2025-08-25 | $4.45 | $4.45 | 11,600 | — | — |
| 2025-08-22 | $4.39 | $4.39 | 28,200 | — | — |
| 2025-08-21 | $4.54 | $4.54 | 4,900 | — | — |
| 2025-08-20 | $4.53 | $4.53 | 17,500 | — | — |
| 2025-08-19 | $4.64 | $4.64 | 13,100 | — | — |
| 2025-08-18 | $4.83 | $4.83 | 21,400 | — | — |
| 2025-08-15 | $4.86 | $4.86 | 49,700 | — | — |
| 2025-08-14 | $4.44 | $4.44 | 25,000 | — | — |
| 2025-08-13 | $4.38 | $4.38 | 64,500 | — | — |
| 2025-08-12 | $4.18 | $4.18 | 74,900 | — | — |
| 2025-08-11 | $4.23 | $4.23 | 37,300 | — | — |
| 2025-08-08 | $4.34 | $4.34 | 591,400 | — | — |
| 2025-08-07 | $4.26 | $4.26 | 113,000 | — | — |
| 2025-08-06 | $5.19 | $5.19 | 15,000 | — | — |
| 2025-08-05 | $5.13 | $5.13 | 37,100 | — | — |
| 2025-08-04 | $5.10 | $5.10 | 50,800 | — | — |
| 2025-08-01 | $4.84 | $4.84 | 27,100 | — | — |
| 2025-07-31 | $5.28 | $5.28 | 15,700 | — | — |
| 2025-07-30 | $5.43 | $5.43 | 25,200 | — | — |
| 2025-07-29 | $5.82 | $5.82 | 25,700 | — | — |
| 2025-07-28 | $6.35 | $6.35 | 37,600 | — | — |
| 2025-07-25 | $6.60 | $6.60 | 19,100 | — | — |
| 2025-07-24 | $6.57 | $6.57 | 42,900 | — | — |
| 2025-07-23 | $6.91 | $6.91 | 515,300 | — | — |
| 2025-07-22 | $6.50 | $6.50 | 49,800 | — | — |
| 2025-07-21 | $6.44 | $6.44 | 64,600 | — | — |
| 2025-07-18 | $7.12 | $7.12 | 55,700 | — | — |
| 2025-07-17 | $7.45 | $7.45 | 92,100 | — | — |
| 2025-07-16 | $7.23 | $7.23 | 152,900 | — | — |
| 2025-07-15 | $8.07 | $8.07 | 104,000 | — | — |
| 2025-07-14 | $8.07 | $8.07 | 98,300 | — | — |
| 2025-07-11 | $8.10 | $8.10 | 298,000 | — | — |
| 2025-07-10 | $8.00 | $8.00 | 457,700 | — | — |
| 2025-07-09 | $8.84 | $8.84 | 1,933,900 | — | — |
| 2025-07-08 | $8.30 | $8.30 | 90,809,600 | — | — |
| 2025-07-07 | $3.46 | $3.46 | 4,832,400 | — | — |
| 2025-07-03 | $3.54 | $3.54 | 10,700 | — | — |
| 2025-07-02 | $3.60 | $3.60 | 15,100 | — | — |
| 2025-07-01 | $3.42 | $3.42 | 14,600 | — | — |
| 2025-06-30 | $3.51 | $3.51 | 15,800 | — | — |
| 2025-06-27 | $3.58 | $3.58 | 11,600 | — | — |
| 2025-06-26 | $3.50 | $3.50 | 32,400 | — | — |
| 2025-06-25 | $3.46 | $3.46 | 6,400 | — | — |
| 2025-06-24 | $3.46 | $3.46 | 24,900 | — | — |
| 2025-06-23 | $3.27 | $3.27 | 6,200 | — | — |
| 2025-06-20 | $3.19 | $3.19 | 82,600 | — | — |
| 2025-06-18 | $3.21 | $3.21 | 11,700 | — | — |
| 2025-06-17 | $3.32 | $3.32 | 18,800 | — | — |
| 2025-06-16 | $3.39 | $3.39 | 27,300 | — | — |
| 2025-06-13 | $3.45 | $3.45 | 55,600 | — | — |
| 2025-06-12 | $3.66 | $3.66 | 57,000 | — | — |
| 2025-06-11 | $3.37 | $3.37 | 17,900 | — | — |
| 2025-06-10 | $3.49 | $3.49 | 12,800 | — | — |
| 2025-06-09 | $3.51 | $3.51 | 36,700 | — | — |
| 2025-06-06 | $3.36 | $3.36 | 22,300 | — | — |
| 2025-06-05 | $3.38 | $3.38 | 17,400 | — | — |
| 2025-06-04 | $3.56 | $3.56 | 47,300 | — | — |
| 2025-06-03 | $3.48 | $3.48 | 45,200 | — | — |
| 2025-06-02 | $3.58 | $3.58 | 53,400 | — | — |
| 2025-05-30 | $3.35 | $3.35 | 52,200 | — | — |
| 2025-05-29 | $3.23 | $3.23 | 26,600 | — | — |
| 2025-05-28 | $3.23 | $3.23 | 13,200 | — | — |
| 2025-05-27 | $3.17 | $3.17 | 89,900 | — | — |
| 2025-05-23 | $3.11 | $3.11 | 15,400 | — | — |
| 2025-05-22 | $3.13 | $3.13 | 22,700 | — | — |
| 2025-05-21 | $3.09 | $3.09 | 22,500 | — | — |
| 2025-05-20 | $3.10 | $3.10 | 27,100 | — | — |
| 2025-05-19 | $3.24 | $3.24 | 38,000 | — | — |
| 2025-05-16 | $3.23 | $3.23 | 62,400 | — | — |
| 2025-05-15 | $3.21 | $3.21 | 76,000 | — | — |
| 2025-05-14 | $3.13 | $3.13 | 46,300 | — | — |
| 2025-05-13 | $3.16 | $3.16 | 127,200 | — | — |
| 2025-05-12 | $3.45 | $3.45 | 148,500 | — | — |
| 2025-05-09 | $3.26 | $3.26 | 997,000 | — | — |
| 2025-05-08 | $6.15 | $6.15 | 21,500 | — | — |
| 2025-05-07 | $6.01 | $6.01 | 26,400 | — | — |
| 2025-05-06 | $5.98 | $5.98 | 60,600 | — | — |
| 2025-05-05 | $6.34 | $6.34 | 38,900 | — | — |
| 2025-05-02 | $6.15 | $6.15 | 133,500 | — | — |
| 2025-05-01 | $7.20 | $7.20 | 141,200 | — | — |
| 2025-04-30 | $6.01 | $6.01 | 410,500 | — | — |
| 2025-04-29 | $6.00 | $6.00 | 485,000 | — | — |
| 2025-04-28 | $4.30 | $4.30 | 249,600 | — | — |
| 2025-04-25 | $3.98 | $3.98 | 644,100 | — | — |
| 2025-04-24 | $3.45 | $3.45 | 96,600 | — | — |
| 2025-04-23 | $3.78 | $3.78 | 1,421,900 | — | — |
| 2025-04-22 | $3.09 | $3.09 | 927,900 | — | — |
| 2025-04-21 | $3.36 | $3.36 | 162,000 | — | — |
| 2025-04-17 | $3.67 | $3.67 | 2,112,600 | — | — |
| 2025-04-16 | $3.35 | $3.35 | 50,200 | — | — |
| 2025-04-15 | $3.16 | $3.16 | 33,100 | — | — |
| 2025-04-14 | $3.10 | $3.10 | 97,200 | — | — |
| 2025-04-11 | $3.68 | $3.68 | 97,400 | — | — |
| 2025-04-10 | $3.95 | $3.95 | 108,800 | — | — |
| 2025-04-09 | $5.08 | $5.08 | 730,200 | — | — |
| 2025-04-08 | $3.99 | $3.99 | 153,800 | — | — |
| 2025-04-07 | $4.38 | $4.38 | 488,300 | — | — |
| 2025-04-04 | $3.54 | $3.54 | 11,500 | — | — |
| 2025-04-03 | $3.95 | $3.95 | 2,900 | — | — |
| 2025-04-02 | $4.09 | $4.09 | 1,400 | — | — |
| 2025-04-01 | $3.92 | $3.92 | 4,000 | — | — |
| 2025-03-31 | $4.10 | $4.10 | 5,200 | — | — |
| 2025-03-28 | $4.05 | $4.05 | 2,300 | — | — |
| 2025-03-27 | $4.25 | $4.25 | 6,500 | — | — |
| 2025-03-26 | $4.18 | $4.18 | 5,300 | — | — |
| 2025-03-25 | $4.30 | $4.30 | 4,000 | — | — |
| 2025-03-24 | $4.49 | $4.49 | 10,700 | — | — |
| 2025-03-21 | $4.30 | $4.30 | 7,400 | — | — |
| 2025-03-20 | $4.03 | $4.03 | 6,800 | — | — |
| 2025-03-19 | $3.95 | $3.95 | 7,700 | — | — |
| 2025-03-18 | $4.01 | $4.01 | 3,300 | — | — |
| 2025-03-17 | $4.11 | $4.11 | 7,500 | — | — |
| 2025-03-14 | $4.10 | $4.10 | 10,700 | — | — |
| 2025-03-13 | $3.86 | $3.86 | 4,200 | — | — |
| 2025-03-12 | $3.57 | $3.57 | 23,400 | — | — |
| 2025-03-11 | $3.44 | $3.44 | 10,700 | — | — |
| 2025-03-10 | $3.38 | $3.38 | 15,400 | — | — |
| 2025-03-07 | $3.51 | $3.51 | 13,700 | — | — |
| 2025-03-06 | $3.65 | $3.65 | 10,900 | — | — |
| 2025-03-05 | $3.83 | $3.83 | 8,500 | — | — |
| 2025-03-04 | $4.00 | $4.00 | 10,000 | — | — |
| 2025-03-03 | $4.15 | $4.15 | 8,300 | — | — |
| 2025-02-28 | $4.33 | $4.33 | 4,300 | — | — |
| 2025-02-27 | $4.38 | $4.38 | 16,500 | — | — |
| 2025-02-26 | $4.69 | $4.69 | 5,900 | — | — |
| 2025-02-25 | $4.65 | $4.65 | 6,600 | — | — |
| 2025-02-24 | $4.85 | $4.85 | 13,400 | — | — |
| 2025-02-21 | $4.33 | $4.33 | 7,400 | — | — |
| 2025-02-20 | $4.55 | $4.55 | 9,600 | — | — |
| 2025-02-19 | $4.68 | $4.68 | 8,100 | — | — |
| 2025-02-18 | $4.64 | $4.64 | 10,900 | — | — |
| 2025-02-14 | $5.01 | $5.01 | 5,100 | — | — |
| 2025-02-13 | $5.01 | $5.01 | 10,700 | — | — |
| 2025-02-12 | $4.82 | $4.82 | 8,900 | — | — |
| 2025-02-11 | $4.97 | $4.97 | 4,700 | — | — |
| 2025-02-10 | $4.90 | $4.90 | 8,600 | — | — |
| 2025-02-07 | $5.26 | $5.26 | 10,000 | — | — |
| 2025-02-06 | $5.40 | $5.40 | 23,500 | — | — |
| 2025-02-05 | $5.11 | $5.11 | 19,700 | — | — |
| 2025-02-04 | $4.82 | $4.82 | 12,900 | — | — |
| 2025-02-03 | $4.98 | $4.98 | 7,200 | — | — |
| 2025-01-31 | $4.81 | $4.81 | 20,100 | — | — |
| 2025-01-30 | $5.10 | $5.10 | 4,600 | — | — |
| 2025-01-29 | $5.25 | $5.25 | 4,200 | — | — |
| 2025-01-28 | $5.00 | $5.00 | 21,400 | — | — |
| 2025-01-27 | $5.12 | $5.12 | 22,600 | — | — |
| 2025-01-24 | $5.63 | $5.63 | 56,300 | — | — |
| 2025-01-23 | $5.97 | $5.97 | 39,000 | — | — |
| 2025-01-22 | $5.60 | $5.60 | 16,400 | — | — |
| 2025-01-21 | $6.15 | $6.15 | 19,900 | — | — |
| 2025-01-17 | $6.01 | $6.01 | 10,800 | — | — |
| 2025-01-16 | $5.93 | $5.93 | 16,400 | — | — |
| 2025-01-15 | $6.00 | $6.00 | 9,400 | — | — |
| 2025-01-14 | $5.92 | $5.92 | 5,100 | — | — |
| 2025-01-13 | $5.73 | $5.73 | 14,400 | — | — |
| 2025-01-10 | $5.98 | $5.98 | 27,100 | — | — |
| 2025-01-08 | $6.00 | $6.00 | 22,800 | — | — |
| 2025-01-07 | $6.14 | $6.14 | 37,600 | — | — |
| 2025-01-06 | $6.48 | $6.48 | 35,700 | — | — |
| 2025-01-03 | $6.67 | $6.67 | 41,400 | — | — |
| 2025-01-02 | $6.44 | $6.44 | 34,000 | — | — |