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
- 2024-07-24 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 | $6.11 | $6.11 | 667,500 | — | — |
| 2025-12-30 | $6.26 | $6.26 | 906,000 | — | — |
| 2025-12-29 | $6.62 | $6.62 | 1,112,300 | — | — |
| 2025-12-26 | $7.23 | $7.23 | 707,100 | — | — |
| 2025-12-24 | $7.20 | $7.20 | 651,400 | — | — |
| 2025-12-23 | $6.95 | $6.95 | 793,300 | — | — |
| 2025-12-22 | $7.11 | $7.11 | 1,289,900 | — | — |
| 2025-12-19 | $6.70 | $6.70 | 2,394,200 | — | — |
| 2025-12-18 | $8.14 | $8.14 | 0 | — | — |
| 2025-12-17 | $8.14 | $8.14 | 0 | — | — |
| 2025-12-16 | $8.14 | $8.14 | 0 | — | — |
| 2025-12-15 | $8.14 | $8.14 | 0 | — | — |
| 2025-12-12 | $8.14 | $8.14 | 0 | — | — |
| 2025-12-11 | $8.14 | $8.14 | 0 | — | — |
| 2025-12-10 | $8.14 | $8.14 | 795,300 | — | — |
| 2025-12-09 | $8.11 | $8.11 | 910,200 | — | — |
| 2025-12-08 | $8.10 | $8.10 | 1,916,900 | — | — |
| 2025-12-05 | $9.21 | $9.21 | 2,052,400 | — | — |
| 2025-12-04 | $10.38 | $10.38 | 2,168,100 | — | — |
| 2025-12-03 | $9.27 | $9.27 | 591,600 | — | — |
| 2025-12-02 | $8.70 | $8.70 | 728,600 | — | — |
| 2025-12-01 | $8.89 | $8.89 | 816,500 | — | — |
| 2025-11-28 | $9.55 | $9.55 | 717,200 | — | — |
| 2025-11-26 | $8.90 | $8.90 | 1,448,000 | — | — |
| 2025-11-25 | $8.27 | $8.27 | 505,600 | — | — |
| 2025-11-24 | $8.23 | $8.23 | 510,900 | — | — |
| 2025-11-21 | $7.97 | $7.97 | 656,400 | — | — |
| 2025-11-20 | $7.77 | $7.77 | 1,407,600 | — | — |
| 2025-11-19 | $8.97 | $8.97 | 1,680,100 | — | — |
| 2025-11-18 | $8.97 | $8.97 | 796,400 | — | — |
| 2025-11-17 | $8.85 | $8.85 | 1,622,100 | — | — |
| 2025-11-14 | $9.83 | $9.83 | 2,005,300 | — | — |
| 2025-11-13 | $9.52 | $9.52 | 2,089,700 | — | — |
| 2025-11-12 | $11.13 | $11.13 | 3,572,900 | — | — |
| 2025-11-11 | $9.97 | $9.97 | 1,648,400 | — | — |
| 2025-11-10 | $9.87 | $9.87 | 2,951,900 | — | — |
| 2025-11-07 | $8.87 | $8.87 | 3,900,400 | — | — |
| 2025-11-06 | $6.84 | $6.84 | 864,800 | — | — |
| 2025-11-05 | $6.63 | $6.63 | 803,800 | — | — |
| 2025-11-04 | $6.32 | $6.32 | 905,600 | — | — |
| 2025-11-03 | $6.88 | $6.88 | 2,158,500 | — | — |
| 2025-10-31 | $8.93 | $8.93 | 3,577,700 | — | — |
| 2025-10-30 | $7.37 | $7.37 | 2,376,600 | — | — |
| 2025-10-29 | $6.64 | $6.64 | 1,851,200 | — | — |
| 2025-10-28 | $6.11 | $6.11 | 2,021,500 | — | — |
| 2025-10-27 | $6.08 | $6.08 | 1,260,500 | — | — |
| 2025-10-24 | $6.39 | $6.39 | 1,976,500 | — | — |
| 2025-10-23 | $6.82 | $6.82 | 2,554,000 | — | — |
| 2025-10-22 | $6.30 | $6.30 | 2,162,000 | — | — |
| 2025-10-21 | $6.86 | $6.86 | 4,067,000 | — | — |
| 2025-10-20 | $9.50 | $9.50 | 5,173,500 | — | — |
| 2025-10-17 | $11.60 | $11.60 | 3,779,000 | — | — |
| 2025-10-16 | $12.60 | $12.60 | 13,367,000 | — | — |
| 2025-10-15 | $10.92 | $10.92 | 10,049,500 | — | — |
| 2025-10-14 | $14.37 | $14.37 | 47,979,000 | — | — |
| 2025-10-13 | $6.83 | $6.83 | 2,737,500 | — | — |
| 2025-10-10 | $5.38 | $5.38 | 1,530,500 | — | — |
| 2025-10-09 | $4.42 | $4.42 | 606,000 | — | — |
| 2025-10-08 | $4.71 | $4.71 | 362,500 | — | — |
| 2025-10-07 | $4.59 | $4.59 | 643,500 | — | — |
| 2025-10-06 | $4.95 | $4.95 | 849,000 | — | — |
| 2025-10-03 | $4.37 | $4.37 | 1,313,000 | — | — |
| 2025-10-02 | $4.41 | $4.41 | 969,000 | — | — |
| 2025-10-01 | $3.86 | $3.86 | 2,259,000 | — | — |
| 2025-09-30 | $3.28 | $3.28 | 770,500 | — | — |
| 2025-09-29 | $3.28 | $3.28 | 1,176,500 | — | — |
| 2025-09-26 | $3.06 | $3.06 | 226,000 | — | — |
| 2025-09-25 | $3.05 | $3.05 | 306,000 | — | — |
| 2025-09-24 | $3.12 | $3.12 | 435,000 | — | — |
| 2025-09-23 | $3.15 | $3.15 | 817,000 | — | — |
| 2025-09-22 | $2.74 | $2.74 | 426,500 | — | — |
| 2025-09-19 | $2.74 | $2.74 | 718,500 | — | — |
| 2025-09-18 | $2.66 | $2.66 | 522,500 | — | — |
| 2025-09-17 | $2.53 | $2.53 | 232,500 | — | — |
| 2025-09-16 | $2.55 | $2.55 | 224,000 | — | — |
| 2025-09-15 | $2.43 | $2.43 | 310,500 | — | — |
| 2025-09-12 | $2.41 | $2.41 | 218,000 | — | — |
| 2025-09-11 | $2.40 | $2.40 | 134,500 | — | — |
| 2025-09-10 | $2.44 | $2.44 | 219,500 | — | — |
| 2025-09-09 | $2.45 | $2.45 | 546,500 | — | — |
| 2025-09-08 | $2.51 | $2.51 | 486,500 | — | — |
| 2025-09-05 | $2.28 | $2.28 | 140,000 | — | — |
| 2025-09-04 | $2.27 | $2.27 | 166,500 | — | — |
| 2025-09-03 | $2.34 | $2.34 | 84,000 | — | — |
| 2025-09-02 | $2.36 | $2.36 | 260,500 | — | — |
| 2025-08-29 | $2.25 | $2.25 | 89,500 | — | — |
| 2025-08-28 | $2.25 | $2.25 | 90,500 | — | — |
| 2025-08-27 | $2.25 | $2.25 | 109,000 | — | — |
| 2025-08-26 | $2.19 | $2.19 | 124,500 | — | — |
| 2025-08-25 | $2.29 | $2.29 | 185,500 | — | — |
| 2025-08-22 | $2.13 | $2.13 | 678,500 | — | — |
| 2025-08-21 | $2.20 | $2.20 | 1,481,000 | — | — |
| 2025-08-20 | $1.98 | $1.98 | 269,000 | — | — |
| 2025-08-19 | $2.03 | $2.03 | 392,000 | — | — |
| 2025-08-18 | $2.23 | $2.23 | 168,000 | — | — |
| 2025-08-15 | $2.29 | $2.29 | 98,500 | — | — |
| 2025-08-14 | $2.26 | $2.26 | 421,000 | — | — |
| 2025-08-13 | $2.31 | $2.31 | 242,500 | — | — |
| 2025-08-12 | $2.43 | $2.43 | 461,500 | — | — |
| 2025-08-11 | $2.50 | $2.50 | 353,500 | — | — |
| 2025-08-08 | $2.59 | $2.59 | 599,000 | — | — |
| 2025-08-07 | $2.47 | $2.47 | 292,500 | — | — |
| 2025-08-06 | $2.57 | $2.57 | 428,000 | — | — |
| 2025-08-05 | $2.44 | $2.44 | 481,000 | — | — |
| 2025-08-04 | $2.39 | $2.39 | 555,000 | — | — |
| 2025-08-01 | $2.29 | $2.29 | 368,500 | — | — |
| 2025-07-31 | $2.21 | $2.21 | 387,000 | — | — |
| 2025-07-30 | $2.45 | $2.45 | 822,500 | — | — |
| 2025-07-29 | $2.18 | $2.18 | 521,500 | — | — |
| 2025-07-28 | $1.98 | $1.98 | 124,500 | — | — |
| 2025-07-25 | $2.00 | $2.00 | 143,500 | — | — |
| 2025-07-24 | $2.04 | $2.04 | 393,500 | — | — |
| 2025-07-23 | $1.95 | $1.95 | 406,500 | — | — |
| 2025-07-22 | $1.93 | $1.93 | 353,500 | — | — |
| 2025-07-21 | $1.88 | $1.88 | 418,000 | — | — |
| 2025-07-18 | $1.88 | $1.88 | 265,000 | — | — |
| 2025-07-17 | $1.92 | $1.92 | 496,500 | — | — |
| 2025-07-16 | $1.83 | $1.83 | 712,000 | — | — |
| 2025-07-15 | $1.86 | $1.86 | 2,567,500 | — | — |
| 2025-07-14 | $2.11 | $2.11 | 301,000 | — | — |
| 2025-07-11 | $2.26 | $2.26 | 130,000 | — | — |
| 2025-07-10 | $2.28 | $2.28 | 118,500 | — | — |
| 2025-07-09 | $2.16 | $2.16 | 162,500 | — | — |
| 2025-07-08 | $2.25 | $2.25 | 44,500 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 72,500 | — | — |
| 2025-07-03 | $2.42 | $2.42 | 17,000 | — | — |
| 2025-07-02 | $2.45 | $2.45 | 10,500 | — | — |
| 2025-07-01 | $2.48 | $2.48 | 28,000 | — | — |
| 2025-06-30 | $2.51 | $2.51 | 12,500 | — | — |
| 2025-06-27 | $2.51 | $2.51 | 35,500 | — | — |
| 2025-06-26 | $2.51 | $2.51 | 20,000 | — | — |
| 2025-06-25 | $2.61 | $2.61 | 10,500 | — | — |
| 2025-06-24 | $2.57 | $2.57 | 19,000 | — | — |
| 2025-06-23 | $2.52 | $2.52 | 74,000 | — | — |
| 2025-06-20 | $2.42 | $2.42 | 46,500 | — | — |
| 2025-06-18 | $2.64 | $2.64 | 39,500 | — | — |
| 2025-06-17 | $2.61 | $2.61 | 21,500 | — | — |
| 2025-06-16 | $2.67 | $2.67 | 37,500 | — | — |
| 2025-06-13 | $2.64 | $2.64 | 29,500 | — | — |
| 2025-06-12 | $2.60 | $2.60 | 40,000 | — | — |
| 2025-06-11 | $2.60 | $2.60 | 117,000 | — | — |
| 2025-06-10 | $2.68 | $2.68 | 23,500 | — | — |
| 2025-06-09 | $2.70 | $2.70 | 184,500 | — | — |
| 2025-06-06 | $2.86 | $2.86 | 58,000 | — | — |
| 2025-06-05 | $2.83 | $2.83 | 90,000 | — | — |
| 2025-06-04 | $2.75 | $2.75 | 291,000 | — | — |
| 2025-06-03 | $2.70 | $2.70 | 117,500 | — | — |
| 2025-06-02 | $2.76 | $2.76 | 322,000 | — | — |
| 2025-05-30 | $2.50 | $2.50 | 41,500 | — | — |
| 2025-05-29 | $2.40 | $2.40 | 31,000 | — | — |
| 2025-05-28 | $2.40 | $2.40 | 22,000 | — | — |
| 2025-05-27 | $2.43 | $2.43 | 35,500 | — | — |
| 2025-05-23 | $2.40 | $2.40 | 29,500 | — | — |
| 2025-05-22 | $2.48 | $2.48 | 23,500 | — | — |
| 2025-05-21 | $2.43 | $2.43 | 15,000 | — | — |
| 2025-05-20 | $2.43 | $2.43 | 19,000 | — | — |
| 2025-05-19 | $2.45 | $2.45 | 26,500 | — | — |
| 2025-05-16 | $2.43 | $2.43 | 28,000 | — | — |
| 2025-05-15 | $2.45 | $2.45 | 31,000 | — | — |
| 2025-05-14 | $2.45 | $2.45 | 22,500 | — | — |
| 2025-05-13 | $2.50 | $2.50 | 397,000 | — | — |
| 2025-05-12 | $2.39 | $2.39 | 286,500 | — | — |
| 2025-05-09 | $2.46 | $2.46 | 46,000 | — | — |
| 2025-05-08 | $2.36 | $2.36 | 147,500 | — | — |
| 2025-05-07 | $2.57 | $2.57 | 42,000 | — | — |
| 2025-05-06 | $2.55 | $2.55 | 26,000 | — | — |
| 2025-05-05 | $2.55 | $2.55 | 80,000 | — | — |
| 2025-05-02 | $2.59 | $2.59 | 790,000 | — | — |
| 2025-05-01 | $2.65 | $2.65 | 481,000 | — | — |
| 2025-04-30 | $2.55 | $2.55 | 30,500 | — | — |
| 2025-04-29 | $2.61 | $2.61 | 76,500 | — | — |
| 2025-04-28 | $2.60 | $2.60 | 67,500 | — | — |
| 2025-04-25 | $2.58 | $2.58 | 40,500 | — | — |
| 2025-04-24 | $2.56 | $2.56 | 65,000 | — | — |
| 2025-04-23 | $2.57 | $2.57 | 27,500 | — | — |
| 2025-04-22 | $2.53 | $2.53 | 134,000 | — | — |
| 2025-04-21 | $2.67 | $2.67 | 172,500 | — | — |
| 2025-04-17 | $2.58 | $2.58 | 27,500 | — | — |
| 2025-04-16 | $2.59 | $2.59 | 62,500 | — | — |
| 2025-04-15 | $2.50 | $2.50 | 63,000 | — | — |
| 2025-04-14 | $2.50 | $2.50 | 724,500 | — | — |
| 2025-04-11 | $2.20 | $2.20 | 46,500 | — | — |
| 2025-04-10 | $2.00 | $2.00 | 43,500 | — | — |
| 2025-04-09 | $1.95 | $1.95 | 66,000 | — | — |
| 2025-04-08 | $1.83 | $1.83 | 113,000 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 83,000 | — | — |
| 2025-04-04 | $1.88 | $1.88 | 75,500 | — | — |
| 2025-04-03 | $2.14 | $2.14 | 56,500 | — | — |
| 2025-04-02 | $2.19 | $2.19 | 17,000 | — | — |
| 2025-04-01 | $2.23 | $2.23 | 26,500 | — | — |
| 2025-03-31 | $2.09 | $2.09 | 46,000 | — | — |
| 2025-03-28 | $2.29 | $2.29 | 8,000 | — | — |
| 2025-03-27 | $2.29 | $2.29 | 92,000 | — | — |
| 2025-03-26 | $2.32 | $2.32 | 46,500 | — | — |
| 2025-03-25 | $2.38 | $2.38 | 31,000 | — | — |
| 2025-03-24 | $2.37 | $2.37 | 27,000 | — | — |
| 2025-03-21 | $2.48 | $2.48 | 30,500 | — | — |
| 2025-03-20 | $2.48 | $2.48 | 52,000 | — | — |
| 2025-03-19 | $2.36 | $2.36 | 70,000 | — | — |
| 2025-03-18 | $2.30 | $2.30 | 35,500 | — | — |
| 2025-03-17 | $2.29 | $2.29 | 34,000 | — | — |
| 2025-03-14 | $2.24 | $2.24 | 29,000 | — | — |
| 2025-03-13 | $2.18 | $2.18 | 132,500 | — | — |
| 2025-03-12 | $2.23 | $2.23 | 36,500 | — | — |
| 2025-03-11 | $2.25 | $2.25 | 107,500 | — | — |
| 2025-03-10 | $2.31 | $2.31 | 86,000 | — | — |
| 2025-03-07 | $2.35 | $2.35 | 190,500 | — | — |
| 2025-03-06 | $2.28 | $2.28 | 111,000 | — | — |
| 2025-03-05 | $2.11 | $2.11 | 134,500 | — | — |
| 2025-03-04 | $1.90 | $1.90 | 103,500 | — | — |
| 2025-03-03 | $2.02 | $2.02 | 295,500 | — | — |
| 2025-02-28 | $2.26 | $2.26 | 52,500 | — | — |
| 2025-02-27 | $2.32 | $2.32 | 72,000 | — | — |
| 2025-02-26 | $2.35 | $2.35 | 29,000 | — | — |
| 2025-02-25 | $2.29 | $2.29 | 124,000 | — | — |
| 2025-02-24 | $2.36 | $2.36 | 130,000 | — | — |
| 2025-02-21 | $2.38 | $2.38 | 66,500 | — | — |
| 2025-02-20 | $2.40 | $2.40 | 182,500 | — | — |
| 2025-02-19 | $2.34 | $2.34 | 95,500 | — | — |
| 2025-02-18 | $2.46 | $2.46 | 111,500 | — | — |
| 2025-02-14 | $2.32 | $2.32 | 97,000 | — | — |
| 2025-02-13 | $2.46 | $2.46 | 111,500 | — | — |
| 2025-02-12 | $2.50 | $2.50 | 181,000 | — | — |
| 2025-02-11 | $2.41 | $2.41 | 37,500 | — | — |
| 2025-02-10 | $2.50 | $2.50 | 85,500 | — | — |
| 2025-02-07 | $2.51 | $2.51 | 115,000 | — | — |
| 2025-02-06 | $2.54 | $2.54 | 203,500 | — | — |
| 2025-02-05 | $2.37 | $2.37 | 260,500 | — | — |
| 2025-02-04 | $2.13 | $2.13 | 261,500 | — | — |
| 2025-02-03 | $2.26 | $2.26 | 140,500 | — | — |
| 2025-01-31 | $2.40 | $2.40 | 161,500 | — | — |
| 2025-01-30 | $2.46 | $2.46 | 149,000 | — | — |
| 2025-01-29 | $2.53 | $2.53 | 138,000 | — | — |
| 2025-01-28 | $2.55 | $2.55 | 168,000 | — | — |
| 2025-01-27 | $2.70 | $2.70 | 306,000 | — | — |
| 2025-01-24 | $2.73 | $2.73 | 236,000 | — | — |
| 2025-01-23 | $2.54 | $2.54 | 100,000 | — | — |
| 2025-01-22 | $2.44 | $2.44 | 176,500 | — | — |
| 2025-01-21 | $2.53 | $2.53 | 191,500 | — | — |
| 2025-01-17 | $2.28 | $2.28 | 267,000 | — | — |
| 2025-01-16 | $2.46 | $2.46 | 206,000 | — | — |
| 2025-01-15 | $2.61 | $2.61 | 164,500 | — | — |
| 2025-01-14 | $2.42 | $2.42 | 668,000 | — | — |
| 2025-01-13 | $2.81 | $2.81 | 176,500 | — | — |
| 2025-01-10 | $2.85 | $2.85 | 245,000 | — | — |
| 2025-01-08 | $2.95 | $2.95 | 200,500 | — | — |
| 2025-01-07 | $3.09 | $3.09 | 474,000 | — | — |
| 2025-01-06 | $3.49 | $3.49 | 865,500 | — | — |
| 2025-01-03 | $3.40 | $3.40 | 757,000 | — | — |
| 2025-01-02 | $2.94 | $2.94 | 433,000 | — | — |