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
- 2021-12-16 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 | $3.88 | $3.88 | 50,900 | — | — |
| 2025-12-30 | $3.73 | $3.73 | 96,100 | — | — |
| 2025-12-29 | $3.77 | $3.77 | 61,500 | — | — |
| 2025-12-26 | $3.72 | $3.72 | 24,300 | — | — |
| 2025-12-24 | $3.79 | $3.79 | 20,800 | — | — |
| 2025-12-23 | $3.77 | $3.77 | 127,800 | — | — |
| 2025-12-22 | $3.91 | $3.91 | 41,300 | — | — |
| 2025-12-19 | $3.89 | $3.89 | 46,100 | — | — |
| 2025-12-18 | $3.89 | $3.89 | 69,400 | — | — |
| 2025-12-17 | $3.80 | $3.80 | 55,500 | — | — |
| 2025-12-16 | $3.90 | $3.90 | 41,700 | — | — |
| 2025-12-15 | $3.83 | $3.83 | 100,000 | — | — |
| 2025-12-12 | $4.08 | $4.08 | 104,400 | — | — |
| 2025-12-11 | $3.98 | $3.98 | 341,100 | — | — |
| 2025-12-10 | $4.21 | $4.21 | 109,500 | — | — |
| 2025-12-09 | $4.60 | $4.60 | 74,000 | — | — |
| 2025-12-08 | $4.54 | $4.54 | 37,700 | — | — |
| 2025-12-05 | $4.27 | $4.27 | 59,000 | — | — |
| 2025-12-04 | $4.27 | $4.27 | 74,300 | — | — |
| 2025-12-03 | $4.19 | $4.19 | 139,100 | — | — |
| 2025-12-02 | $4.37 | $4.37 | 36,700 | — | — |
| 2025-12-01 | $4.39 | $4.39 | 52,300 | — | — |
| 2025-11-28 | $4.52 | $4.52 | 41,100 | — | — |
| 2025-11-26 | $4.36 | $4.36 | 102,600 | — | — |
| 2025-11-25 | $4.56 | $4.56 | 32,200 | — | — |
| 2025-11-24 | $4.43 | $4.43 | 61,900 | — | — |
| 2025-11-21 | $4.46 | $4.46 | 65,100 | — | — |
| 2025-11-20 | $4.21 | $4.21 | 64,400 | — | — |
| 2025-11-19 | $4.42 | $4.42 | 104,800 | — | — |
| 2025-11-18 | $4.74 | $4.74 | 132,600 | — | — |
| 2025-11-17 | $4.70 | $4.70 | 108,700 | — | — |
| 2025-11-14 | $4.79 | $4.79 | 332,900 | — | — |
| 2025-11-13 | $4.75 | $4.75 | 109,400 | — | — |
| 2025-11-12 | $4.90 | $4.90 | 123,700 | — | — |
| 2025-11-11 | $4.89 | $4.89 | 519,500 | — | — |
| 2025-11-10 | $4.90 | $4.90 | 525,900 | — | — |
| 2025-11-07 | $4.10 | $4.10 | 332,800 | — | — |
| 2025-11-06 | $4.28 | $4.28 | 121,400 | — | — |
| 2025-11-05 | $4.40 | $4.40 | 475,100 | — | — |
| 2025-11-04 | $4.22 | $4.22 | 134,500 | — | — |
| 2025-11-03 | $4.38 | $4.38 | 234,500 | — | — |
| 2025-10-31 | $4.55 | $4.55 | 595,800 | — | — |
| 2025-10-30 | $4.40 | $4.40 | 401,600 | — | — |
| 2025-10-29 | $4.58 | $4.58 | 549,100 | — | — |
| 2025-10-28 | $4.71 | $4.71 | 883,500 | — | — |
| 2025-10-27 | $4.53 | $4.53 | 2,516,200 | — | — |
| 2025-10-24 | $6.24 | $6.24 | 83,669,600 | — | — |
| 2025-10-23 | $4.05 | $4.05 | 480,200 | — | — |
| 2025-10-22 | $4.30 | $4.30 | 511,100 | — | — |
| 2025-10-21 | $4.85 | $4.85 | 2,629,200 | — | — |
| 2025-10-20 | $15.40 | $15.40 | 813,800 | — | — |
| 2025-10-17 | $15.52 | $15.52 | 93,400 | — | — |
| 2025-10-16 | $15.17 | $15.17 | 68,400 | — | — |
| 2025-10-15 | $17.24 | $17.24 | 75,400 | — | — |
| 2025-10-14 | $16.05 | $16.05 | 132,700 | — | — |
| 2025-10-13 | $16.72 | $16.72 | 48,800 | — | — |
| 2025-10-10 | $17.50 | $17.50 | 73,300 | — | — |
| 2025-10-09 | $19.00 | $19.00 | 43,600 | — | — |
| 2025-10-08 | $18.37 | $18.37 | 93,600 | — | — |
| 2025-10-07 | $18.77 | $18.77 | 113,300 | — | — |
| 2025-10-06 | $20.00 | $20.00 | 173,900 | — | — |
| 2025-10-03 | $19.46 | $19.46 | 231,300 | — | — |
| 2025-10-02 | $14.64 | $14.64 | 130,300 | — | — |
| 2025-10-01 | $13.85 | $13.85 | 114,200 | — | — |
| 2025-09-30 | $11.79 | $11.79 | 57,900 | — | — |
| 2025-09-29 | $11.86 | $11.86 | 49,500 | — | — |
| 2025-09-26 | $12.31 | $12.31 | 50,400 | — | — |
| 2025-09-25 | $12.45 | $12.45 | 96,200 | — | — |
| 2025-09-24 | $11.45 | $11.45 | 39,200 | — | — |
| 2025-09-23 | $11.04 | $11.04 | 150,700 | — | — |
| 2025-09-22 | $9.86 | $9.86 | 56,200 | — | — |
| 2025-09-19 | $10.10 | $10.10 | 73,400 | — | — |
| 2025-09-18 | $9.40 | $9.40 | 113,900 | — | — |
| 2025-09-17 | $10.63 | $10.63 | 92,000 | — | — |
| 2025-09-16 | $12.51 | $12.51 | 52,700 | — | — |
| 2025-09-15 | $12.07 | $12.07 | 88,300 | — | — |
| 2025-09-12 | $13.01 | $13.01 | 67,500 | — | — |
| 2025-09-11 | $13.99 | $13.99 | 47,600 | — | — |
| 2025-09-10 | $13.92 | $13.92 | 117,800 | — | — |
| 2025-09-09 | $15.10 | $15.10 | 84,600 | — | — |
| 2025-09-08 | $12.99 | $12.99 | 44,700 | — | — |
| 2025-09-05 | $11.89 | $11.89 | 40,800 | — | — |
| 2025-09-04 | $11.92 | $11.92 | 71,600 | — | — |
| 2025-09-03 | $13.00 | $13.00 | 49,300 | — | — |
| 2025-09-02 | $11.95 | $11.95 | 71,500 | — | — |
| 2025-08-29 | $11.33 | $11.33 | 125,900 | — | — |
| 2025-08-28 | $12.21 | $12.21 | 184,700 | — | — |
| 2025-08-27 | $10.22 | $10.22 | 448,500 | — | — |
| 2025-08-26 | $8.27 | $8.27 | 36,400 | — | — |
| 2025-08-25 | $7.34 | $7.34 | 7,500 | — | — |
| 2025-08-22 | $7.18 | $7.18 | 9,300 | — | — |
| 2025-08-21 | $6.92 | $6.92 | 22,200 | — | — |
| 2025-08-20 | $6.94 | $6.94 | 40,300 | — | — |
| 2025-08-19 | $7.64 | $7.64 | 13,200 | — | — |
| 2025-08-18 | $7.79 | $7.79 | 26,900 | — | — |
| 2025-08-15 | $8.10 | $8.10 | 37,100 | — | — |
| 2025-08-14 | $8.10 | $8.10 | 55,500 | — | — |
| 2025-08-13 | $7.95 | $7.95 | 18,800 | — | — |
| 2025-08-12 | $7.36 | $7.36 | 21,000 | — | — |
| 2025-08-11 | $7.20 | $7.20 | 39,500 | — | — |
| 2025-08-08 | $7.43 | $7.43 | 22,200 | — | — |
| 2025-08-07 | $7.75 | $7.75 | 9,800 | — | — |
| 2025-08-06 | $7.84 | $7.84 | 15,000 | — | — |
| 2025-08-05 | $7.59 | $7.59 | 21,400 | — | — |
| 2025-08-04 | $7.78 | $7.78 | 17,300 | — | — |
| 2025-08-01 | $8.05 | $8.05 | 22,500 | — | — |
| 2025-07-31 | $8.11 | $8.11 | 18,100 | — | — |
| 2025-07-30 | $8.16 | $8.16 | 48,500 | — | — |
| 2025-07-29 | $8.56 | $8.56 | 42,100 | — | — |
| 2025-07-28 | $8.69 | $8.69 | 58,600 | — | — |
| 2025-07-25 | $8.50 | $8.50 | 40,100 | — | — |
| 2025-07-24 | $8.40 | $8.40 | 103,900 | — | — |
| 2025-07-23 | $8.20 | $8.20 | 117,400 | — | — |
| 2025-07-22 | $7.70 | $7.70 | 30,400 | — | — |
| 2025-07-21 | $7.70 | $7.70 | 57,700 | — | — |
| 2025-07-18 | $7.45 | $7.45 | 12,800 | — | — |
| 2025-07-17 | $7.49 | $7.49 | 29,300 | — | — |
| 2025-07-16 | $7.46 | $7.46 | 45,100 | — | — |
| 2025-07-15 | $7.56 | $7.56 | 23,500 | — | — |
| 2025-07-14 | $7.70 | $7.70 | 39,400 | — | — |
| 2025-07-11 | $7.69 | $7.69 | 36,500 | — | — |
| 2025-07-10 | $7.60 | $7.60 | 37,700 | — | — |
| 2025-07-09 | $7.46 | $7.46 | 46,600 | — | — |
| 2025-07-08 | $7.20 | $7.20 | 35,200 | — | — |
| 2025-07-07 | $7.16 | $7.16 | 41,400 | — | — |
| 2025-07-03 | $7.13 | $7.13 | 15,100 | — | — |
| 2025-07-02 | $7.02 | $7.02 | 43,400 | — | — |
| 2025-07-01 | $7.02 | $7.02 | 45,900 | — | — |
| 2025-06-30 | $7.10 | $7.10 | 45,700 | — | — |
| 2025-06-27 | $7.00 | $7.00 | 49,800 | — | — |
| 2025-06-26 | $6.80 | $6.80 | 54,100 | — | — |
| 2025-06-25 | $7.00 | $7.00 | 40,700 | — | — |
| 2025-06-24 | $6.20 | $6.20 | 10,200 | — | — |
| 2025-06-23 | $6.05 | $6.05 | 57,800 | — | — |
| 2025-06-20 | $6.80 | $6.80 | 5,800 | — | — |
| 2025-06-18 | $6.62 | $6.62 | 5,100 | — | — |
| 2025-06-17 | $6.76 | $6.76 | 9,200 | — | — |
| 2025-06-16 | $6.70 | $6.70 | 14,600 | — | — |
| 2025-06-13 | $6.82 | $6.82 | 13,300 | — | — |
| 2025-06-12 | $7.14 | $7.14 | 13,000 | — | — |
| 2025-06-11 | $7.15 | $7.15 | 23,100 | — | — |
| 2025-06-10 | $7.18 | $7.18 | 9,700 | — | — |
| 2025-06-09 | $6.82 | $6.82 | 29,600 | — | — |
| 2025-06-06 | $6.87 | $6.87 | 30,700 | — | — |
| 2025-06-05 | $7.15 | $7.15 | 16,200 | — | — |
| 2025-06-04 | $7.15 | $7.15 | 32,900 | — | — |
| 2025-06-03 | $6.85 | $6.85 | 20,700 | — | — |
| 2025-06-02 | $7.01 | $7.01 | 44,000 | — | — |
| 2025-05-30 | $6.65 | $6.65 | 9,300 | — | — |
| 2025-05-29 | $6.48 | $6.48 | 5,700 | — | — |
| 2025-05-28 | $6.52 | $6.52 | 17,500 | — | — |
| 2025-05-27 | $6.74 | $6.74 | 175,400 | — | — |
| 2025-05-23 | $6.78 | $6.78 | 45,100 | — | — |
| 2025-05-22 | $6.23 | $6.23 | 51,100 | — | — |
| 2025-05-21 | $5.53 | $5.53 | 23,700 | — | — |
| 2025-05-20 | $5.40 | $5.40 | 62,200 | — | — |
| 2025-05-19 | $4.92 | $4.92 | 1,200 | — | — |
| 2025-05-16 | $4.92 | $4.92 | 4,800 | — | — |
| 2025-05-15 | $4.74 | $4.74 | 5,800 | — | — |
| 2025-05-14 | $4.89 | $4.89 | 9,500 | — | — |
| 2025-05-13 | $4.99 | $4.99 | 2,100 | — | — |
| 2025-05-12 | $4.90 | $4.90 | 30,300 | — | — |
| 2025-05-09 | $5.01 | $5.01 | 1,000 | — | — |
| 2025-05-08 | $4.94 | $4.94 | 14,700 | — | — |
| 2025-05-07 | $4.93 | $4.93 | 6,400 | — | — |
| 2025-05-06 | $4.98 | $4.98 | 6,500 | — | — |
| 2025-05-05 | $5.18 | $5.18 | 8,500 | — | — |
| 2025-05-02 | $5.06 | $5.06 | 9,400 | — | — |
| 2025-05-01 | $5.00 | $5.00 | 19,900 | — | — |
| 2025-04-30 | $5.07 | $5.07 | 6,800 | — | — |
| 2025-04-29 | $5.18 | $5.18 | 6,200 | — | — |
| 2025-04-28 | $5.39 | $5.39 | 42,700 | — | — |
| 2025-04-25 | $5.04 | $5.04 | 3,500 | — | — |
| 2025-04-24 | $5.19 | $5.19 | 4,700 | — | — |
| 2025-04-23 | $5.11 | $5.11 | 4,400 | — | — |
| 2025-04-22 | $5.05 | $5.05 | 21,900 | — | — |
| 2025-04-21 | $5.20 | $5.20 | 5,300 | — | — |
| 2025-04-17 | $5.14 | $5.14 | 5,800 | — | — |
| 2025-04-16 | $5.11 | $5.11 | 7,700 | — | — |
| 2025-04-15 | $5.20 | $5.20 | 4,100 | — | — |
| 2025-04-14 | $5.17 | $5.17 | 88,100 | — | — |
| 2025-04-11 | $4.95 | $4.95 | 10,000 | — | — |
| 2025-04-10 | $4.90 | $4.90 | 7,100 | — | — |
| 2025-04-09 | $4.79 | $4.79 | 10,200 | — | — |
| 2025-04-08 | $4.65 | $4.65 | 13,300 | — | — |
| 2025-04-07 | $4.64 | $4.64 | 43,400 | — | — |
| 2025-04-04 | $5.16 | $5.16 | 15,700 | — | — |
| 2025-04-03 | $5.66 | $5.66 | 22,800 | — | — |
| 2025-04-02 | $5.80 | $5.80 | 39,600 | — | — |
| 2025-04-01 | $5.70 | $5.70 | 28,300 | — | — |
| 2025-03-31 | $5.76 | $5.76 | 37,500 | — | — |
| 2025-03-28 | $5.72 | $5.72 | 54,900 | — | — |
| 2025-03-27 | $5.80 | $5.80 | 98,500 | — | — |
| 2025-03-26 | $5.55 | $5.55 | 49,100 | — | — |
| 2025-03-25 | $5.52 | $5.52 | 24,300 | — | — |
| 2025-03-24 | $5.40 | $5.40 | 27,700 | — | — |
| 2025-03-21 | $5.38 | $5.38 | 138,900 | — | — |
| 2025-03-20 | $5.18 | $5.18 | 27,300 | — | — |
| 2025-03-19 | $5.07 | $5.07 | 34,100 | — | — |
| 2025-03-18 | $4.90 | $4.90 | 13,900 | — | — |
| 2025-03-17 | $5.00 | $5.00 | 8,300 | — | — |
| 2025-03-14 | $4.72 | $4.72 | 37,500 | — | — |
| 2025-03-13 | $4.84 | $4.84 | 45,800 | — | — |
| 2025-03-12 | $4.95 | $4.95 | 19,900 | — | — |
| 2025-03-11 | $5.06 | $5.06 | 14,500 | — | — |
| 2025-03-10 | $5.19 | $5.19 | 72,100 | — | — |
| 2025-03-07 | $5.50 | $5.50 | 104,800 | — | — |
| 2025-03-06 | $5.52 | $5.52 | 95,600 | — | — |
| 2025-03-05 | $5.19 | $5.19 | 23,800 | — | — |
| 2025-03-04 | $4.92 | $4.92 | 25,300 | — | — |
| 2025-03-03 | $4.93 | $4.93 | 38,400 | — | — |
| 2025-02-28 | $5.20 | $5.20 | 53,600 | — | — |
| 2025-02-27 | $5.19 | $5.19 | 46,700 | — | — |
| 2025-02-26 | $5.14 | $5.14 | 94,200 | — | — |
| 2025-02-25 | $5.14 | $5.14 | 52,300 | — | — |
| 2025-02-24 | $5.01 | $5.01 | 28,900 | — | — |
| 2025-02-21 | $4.88 | $4.88 | 30,700 | — | — |
| 2025-02-20 | $5.05 | $5.05 | 67,500 | — | — |
| 2025-02-19 | $5.23 | $5.23 | 103,700 | — | — |
| 2025-02-18 | $5.27 | $5.27 | 254,700 | — | — |
| 2025-02-14 | $4.94 | $4.94 | 127,000 | — | — |
| 2025-02-13 | $4.60 | $4.60 | 299,900 | — | — |
| 2025-02-12 | $4.63 | $4.63 | 2,970,600 | — | — |
| 2025-02-11 | $4.47 | $4.47 | 412,200 | — | — |
| 2025-02-10 | $4.71 | $4.71 | 84,400 | — | — |
| 2025-02-07 | $4.69 | $4.69 | 186,100 | — | — |
| 2025-02-06 | $5.04 | $5.04 | 92,100 | — | — |
| 2025-02-05 | $5.15 | $5.15 | 90,000 | — | — |
| 2025-02-04 | $5.09 | $5.09 | 117,500 | — | — |
| 2025-02-03 | $5.10 | $5.10 | 298,600 | — | — |
| 2025-01-31 | $5.30 | $5.30 | 124,600 | — | — |
| 2025-01-30 | $5.41 | $5.41 | 190,300 | — | — |
| 2025-01-29 | $5.21 | $5.21 | 262,900 | — | — |
| 2025-01-28 | $4.91 | $4.91 | 254,100 | — | — |
| 2025-01-27 | $4.67 | $4.67 | 847,000 | — | — |
| 2025-01-24 | $4.39 | $4.39 | 25,362,000 | — | — |
| 2025-01-23 | $3.49 | $3.49 | 37,600 | — | — |
| 2025-01-22 | $3.38 | $3.38 | 68,300 | — | — |
| 2025-01-21 | $3.24 | $3.24 | 34,900 | — | — |
| 2025-01-17 | $3.15 | $3.15 | 30,100 | — | — |
| 2025-01-16 | $3.01 | $3.01 | 24,400 | — | — |
| 2025-01-15 | $3.23 | $3.23 | 21,400 | — | — |
| 2025-01-14 | $3.20 | $3.20 | 18,200 | — | — |
| 2025-01-13 | $3.16 | $3.16 | 22,900 | — | — |
| 2025-01-10 | $3.20 | $3.20 | 43,700 | — | — |
| 2025-01-08 | $3.22 | $3.22 | 44,200 | — | — |
| 2025-01-07 | $3.57 | $3.57 | 53,700 | — | — |
| 2025-01-06 | $3.81 | $3.81 | 93,500 | — | — |
| 2025-01-03 | $3.40 | $3.40 | 94,600 | — | — |
| 2025-01-02 | $2.93 | $2.93 | 111,500 | — | — |