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
- 2023-07-25 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 | $6.48 | $6.48 | 36,700 | — | — |
| 2025-12-30 | $5.92 | $5.92 | 28,700 | — | — |
| 2025-12-29 | $4.96 | $4.96 | 15,500 | — | — |
| 2025-12-26 | $4.80 | $4.80 | 57,000 | — | — |
| 2025-12-24 | $4.83 | $4.83 | 2,800 | — | — |
| 2025-12-23 | $4.74 | $4.74 | 3,100 | — | — |
| 2025-12-22 | $5.53 | $5.53 | 1,500 | — | — |
| 2025-12-19 | $5.02 | $5.02 | 4,900 | — | — |
| 2025-12-18 | $4.98 | $4.98 | 17,700 | — | — |
| 2025-12-17 | $4.94 | $4.94 | 6,300 | — | — |
| 2025-12-16 | $4.91 | $4.91 | 22,800 | — | — |
| 2025-12-15 | $5.45 | $5.45 | 15,300 | — | — |
| 2025-12-12 | $5.65 | $5.65 | 2,900 | — | — |
| 2025-12-11 | $5.82 | $5.82 | 28,400 | — | — |
| 2025-12-10 | $5.60 | $5.60 | 3,200 | — | — |
| 2025-12-09 | $5.80 | $5.80 | 11,600 | — | — |
| 2025-12-08 | $5.58 | $5.58 | 19,500 | — | — |
| 2025-12-05 | $5.37 | $5.37 | 7,000 | — | — |
| 2025-12-04 | $5.39 | $5.39 | 8,700 | — | — |
| 2025-12-03 | $5.51 | $5.51 | 11,600 | — | — |
| 2025-12-02 | $5.39 | $5.39 | 9,200 | — | — |
| 2025-12-01 | $5.44 | $5.44 | 15,000 | — | — |
| 2025-11-28 | $5.66 | $5.66 | 18,700 | — | — |
| 2025-11-26 | $5.11 | $5.11 | 41,500 | — | — |
| 2025-11-25 | $5.68 | $5.68 | 48,200 | — | — |
| 2025-11-24 | $5.84 | $5.84 | 58,300 | — | — |
| 2025-11-21 | $5.98 | $5.98 | 25,600 | — | — |
| 2025-11-20 | $5.54 | $5.54 | 21,200 | — | — |
| 2025-11-19 | $6.02 | $6.02 | 27,000 | — | — |
| 2025-11-18 | $5.96 | $5.96 | 51,700 | — | — |
| 2025-11-17 | $5.37 | $5.37 | 57,900 | — | — |
| 2025-11-14 | $5.93 | $5.93 | 29,800 | — | — |
| 2025-11-13 | $5.80 | $5.80 | 65,700 | — | — |
| 2025-11-12 | $5.22 | $5.22 | 51,000 | — | — |
| 2025-11-11 | $5.18 | $5.18 | 329,600 | — | — |
| 2025-11-10 | $4.36 | $4.36 | 78,700 | — | — |
| 2025-11-07 | $3.90 | $3.90 | 8,200 | — | — |
| 2025-11-06 | $3.79 | $3.79 | 34,100 | — | — |
| 2025-11-05 | $3.74 | $3.74 | 17,500 | — | — |
| 2025-11-04 | $3.82 | $3.82 | 170,700 | — | — |
| 2025-11-03 | $4.29 | $4.29 | 81,300 | — | — |
| 2025-10-31 | $4.37 | $4.37 | 27,400 | — | — |
| 2025-10-30 | $4.25 | $4.25 | 29,300 | — | — |
| 2025-10-29 | $4.17 | $4.17 | 18,700 | — | — |
| 2025-10-28 | $4.23 | $4.23 | 37,900 | — | — |
| 2025-10-27 | $4.22 | $4.22 | 139,600 | — | — |
| 2025-10-24 | $4.56 | $4.56 | 98,000 | — | — |
| 2025-10-23 | $4.20 | $4.20 | 68,700 | — | — |
| 2025-10-22 | $4.02 | $4.02 | 108,000 | — | — |
| 2025-10-21 | $4.55 | $4.55 | 125,800 | — | — |
| 2025-10-20 | $4.16 | $4.16 | 145,900 | — | — |
| 2025-10-17 | $4.62 | $4.62 | 543,900 | — | — |
| 2025-10-16 | $5.10 | $5.10 | 31,567,400 | — | — |
| 2025-10-15 | $3.68 | $3.68 | 112,000 | — | — |
| 2025-10-14 | $3.78 | $3.78 | 82,100 | — | — |
| 2025-10-13 | $3.79 | $3.79 | 321,800 | — | — |
| 2025-10-10 | $2.70 | $2.70 | 48,300 | — | — |
| 2025-10-09 | $3.01 | $3.01 | 46,800 | — | — |
| 2025-10-08 | $3.19 | $3.19 | 64,100 | — | — |
| 2025-10-07 | $3.05 | $3.05 | 144,900 | — | — |
| 2025-10-06 | $3.10 | $3.10 | 227,800 | — | — |
| 2025-10-03 | $2.68 | $2.68 | 27,800 | — | — |
| 2025-10-02 | $2.68 | $2.68 | 27,900 | — | — |
| 2025-10-01 | $2.57 | $2.57 | 52,000 | — | — |
| 2025-09-30 | $2.56 | $2.56 | 78,000 | — | — |
| 2025-09-29 | $2.73 | $2.73 | 81,200 | — | — |
| 2025-09-26 | $2.63 | $2.63 | 124,300 | — | — |
| 2025-09-25 | $2.42 | $2.42 | 382,500 | — | — |
| 2025-09-24 | $2.69 | $2.69 | 173,500 | — | — |
| 2025-09-23 | $2.43 | $2.43 | 276,300 | — | — |
| 2025-09-22 | $2.31 | $2.31 | 516,300 | — | — |
| 2025-09-19 | $2.31 | $2.31 | 112,600 | — | — |
| 2025-09-18 | $2.53 | $2.53 | 654,600 | — | — |
| 2025-09-17 | $2.30 | $2.30 | 630,800 | — | — |
| 2025-09-16 | $2.33 | $2.33 | 8,800 | — | — |
| 2025-09-15 | $2.31 | $2.31 | 22,000 | — | — |
| 2025-09-12 | $2.31 | $2.31 | 25,200 | — | — |
| 2025-09-11 | $2.36 | $2.36 | 25,600 | — | — |
| 2025-09-10 | $2.26 | $2.26 | 72,700 | — | — |
| 2025-09-09 | $2.12 | $2.12 | 46,000 | — | — |
| 2025-09-08 | $2.00 | $2.00 | 131,700 | — | — |
| 2025-09-05 | $2.10 | $2.10 | 45,100 | — | — |
| 2025-09-04 | $2.23 | $2.23 | 18,700 | — | — |
| 2025-09-03 | $2.32 | $2.32 | 18,700 | — | — |
| 2025-09-02 | $2.27 | $2.27 | 54,300 | — | — |
| 2025-08-29 | $2.49 | $2.49 | 23,200 | — | — |
| 2025-08-28 | $2.54 | $2.54 | 88,600 | — | — |
| 2025-08-27 | $2.82 | $2.82 | 709,000 | — | — |
| 2025-08-26 | $2.82 | $2.82 | 15,000 | — | — |
| 2025-08-25 | $2.84 | $2.84 | 39,300 | — | — |
| 2025-08-22 | $2.94 | $2.94 | 23,600 | — | — |
| 2025-08-21 | $2.77 | $2.77 | 10,500 | — | — |
| 2025-08-20 | $2.85 | $2.85 | 28,100 | — | — |
| 2025-08-19 | $2.78 | $2.78 | 50,900 | — | — |
| 2025-08-18 | $2.95 | $2.95 | 24,200 | — | — |
| 2025-08-15 | $2.89 | $2.89 | 52,800 | — | — |
| 2025-08-14 | $2.94 | $2.94 | 259,000 | — | — |
| 2025-08-13 | $4.00 | $4.00 | 29,900 | — | — |
| 2025-08-12 | $4.01 | $4.01 | 26,300 | — | — |
| 2025-08-11 | $4.18 | $4.18 | 39,500 | — | — |
| 2025-08-08 | $4.13 | $4.13 | 142,500 | — | — |
| 2025-08-07 | $4.45 | $4.45 | 226,900 | — | — |
| 2025-08-06 | $4.02 | $4.02 | 980,900 | — | — |
| 2025-08-05 | $9.84 | $9.84 | 749,300 | — | — |
| 2025-08-04 | $8.33 | $8.33 | 821,900 | — | — |
| 2025-08-01 | $5.46 | $5.46 | 206,100 | — | — |
| 2025-07-31 | $5.60 | $5.60 | 3,135,600 | — | — |
| 2025-07-30 | $3.69 | $3.69 | 395,300 | — | — |
| 2025-07-29 | $3.09 | $3.09 | 211,700 | — | — |
| 2025-07-28 | $2.83 | $2.83 | 372,600 | — | — |
| 2025-07-25 | $2.16 | $2.16 | 38,600 | — | — |
| 2025-07-24 | $2.22 | $2.22 | 93,600 | — | — |
| 2025-07-23 | $2.40 | $2.40 | 48,100 | — | — |
| 2025-07-22 | $2.39 | $2.39 | 62,300 | — | — |
| 2025-07-21 | $2.42 | $2.42 | 99,500 | — | — |
| 2025-07-18 | $2.54 | $2.54 | 62,300 | — | — |
| 2025-07-17 | $2.53 | $2.53 | 89,500 | — | — |
| 2025-07-16 | $2.52 | $2.52 | 69,700 | — | — |
| 2025-07-15 | $2.51 | $2.51 | 25,100 | — | — |
| 2025-07-14 | $2.58 | $2.58 | 53,800 | — | — |
| 2025-07-11 | $2.47 | $2.47 | 245,900 | — | — |
| 2025-07-10 | $2.71 | $2.71 | 315,500 | — | — |
| 2025-07-09 | $2.52 | $2.52 | 141,300 | — | — |
| 2025-07-08 | $2.94 | $2.94 | 102,300 | — | — |
| 2025-07-07 | $2.94 | $2.94 | 362,800 | — | — |
| 2025-07-03 | $3.20 | $3.20 | 846,300 | — | — |
| 2025-07-02 | $3.17 | $3.17 | 59,289,200 | — | — |
| 2025-07-01 | $1.90 | $1.90 | 841,700 | — | — |
| 2025-06-30 | $1.79 | $1.79 | 95,900 | — | — |
| 2025-06-27 | $1.91 | $1.91 | 131,000 | — | — |
| 2025-06-26 | $2.00 | $2.00 | 1,030,500 | — | — |
| 2025-06-25 | $1.91 | $1.91 | 9,300 | — | — |
| 2025-06-24 | $1.91 | $1.91 | 8,400 | — | — |
| 2025-06-23 | $1.89 | $1.89 | 11,200 | — | — |
| 2025-06-20 | $1.93 | $1.93 | 5,100 | — | — |
| 2025-06-18 | $1.96 | $1.96 | 11,100 | — | — |
| 2025-06-17 | $1.96 | $1.96 | 6,000 | — | — |
| 2025-06-16 | $2.00 | $2.00 | 19,500 | — | — |
| 2025-06-13 | $2.01 | $2.01 | 19,900 | — | — |
| 2025-06-12 | $2.00 | $2.00 | 14,100 | — | — |
| 2025-06-11 | $2.06 | $2.06 | 23,300 | — | — |
| 2025-06-10 | $2.05 | $2.05 | 48,000 | — | — |
| 2025-06-09 | $2.03 | $2.03 | 8,300 | — | — |
| 2025-06-06 | $2.00 | $2.00 | 4,100 | — | — |
| 2025-06-05 | $1.96 | $1.96 | 7,500 | — | — |
| 2025-06-04 | $2.00 | $2.00 | 5,200 | — | — |
| 2025-06-03 | $2.04 | $2.04 | 13,300 | — | — |
| 2025-06-02 | $1.95 | $1.95 | 22,600 | — | — |
| 2025-05-30 | $1.93 | $1.93 | 8,700 | — | — |
| 2025-05-29 | $1.96 | $1.96 | 17,100 | — | — |
| 2025-05-28 | $1.97 | $1.97 | 36,900 | — | — |
| 2025-05-27 | $2.04 | $2.04 | 11,700 | — | — |
| 2025-05-23 | $1.93 | $1.93 | 8,500 | — | — |
| 2025-05-22 | $2.04 | $2.04 | 15,600 | — | — |
| 2025-05-21 | $2.06 | $2.06 | 33,900 | — | — |
| 2025-05-20 | $1.95 | $1.95 | 10,600 | — | — |
| 2025-05-19 | $1.92 | $1.92 | 36,200 | — | — |
| 2025-05-16 | $1.90 | $1.90 | 14,800 | — | — |
| 2025-05-15 | $1.91 | $1.91 | 22,000 | — | — |
| 2025-05-14 | $1.95 | $1.95 | 173,200 | — | — |
| 2025-05-13 | $2.49 | $2.49 | 3,085,600 | — | — |
| 2025-05-12 | $2.16 | $2.16 | 167,600 | — | — |
| 2025-05-09 | $1.85 | $1.85 | 45,900 | — | — |
| 2025-05-08 | $1.85 | $1.85 | 19,200 | — | — |
| 2025-05-07 | $1.87 | $1.87 | 6,800 | — | — |
| 2025-05-06 | $1.95 | $1.94 | 10,100 | — | — |
| 2025-05-05 | $1.94 | $1.93 | 11,300 | — | — |
| 2025-05-02 | $2.01 | $2.01 | 11,300 | — | — |
| 2025-05-01 | $1.95 | $1.95 | 17,000 | — | — |
| 2025-04-30 | $1.91 | $1.91 | 9,300 | — | — |
| 2025-04-29 | $1.94 | $1.94 | 4,700 | — | — |
| 2025-04-28 | $1.97 | $1.97 | 45,600 | — | — |
| 2025-04-25 | $1.91 | $1.91 | 25,500 | — | — |
| 2025-04-24 | $1.99 | $1.99 | 11,300 | — | — |
| 2025-04-23 | $1.99 | $1.99 | 22,300 | — | — |
| 2025-04-22 | $1.92 | $1.92 | 25,100 | — | — |
| 2025-04-21 | $1.98 | $1.98 | 25,300 | — | — |
| 2025-04-17 | $2.02 | $2.02 | 9,900 | — | — |
| 2025-04-16 | $2.04 | $2.04 | 14,400 | — | — |
| 2025-04-15 | $1.90 | $1.90 | 53,700 | — | — |
| 2025-04-14 | $2.25 | $2.25 | 62,100 | — | — |
| 2025-04-11 | $1.88 | $1.88 | 66,500 | — | — |
| 2025-04-10 | $1.96 | $1.96 | 58,400 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 48,500 | — | — |
| 2025-04-08 | $1.84 | $1.84 | 26,900 | — | — |
| 2025-04-07 | $1.97 | $1.97 | 54,400 | — | — |
| 2025-04-04 | $2.01 | $2.01 | 23,600 | — | — |
| 2025-04-03 | $2.20 | $2.20 | 40,200 | — | — |
| 2025-04-02 | $2.15 | $2.15 | 6,600 | — | — |
| 2025-04-01 | $2.23 | $2.23 | 14,000 | — | — |
| 2025-03-31 | $2.32 | $2.32 | 17,400 | — | — |
| 2025-03-28 | $2.30 | $2.30 | 35,000 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 40,700 | — | — |
| 2025-03-26 | $2.30 | $2.30 | 22,000 | — | — |
| 2025-03-25 | $2.17 | $2.17 | 11,900 | — | — |
| 2025-03-24 | $2.31 | $2.31 | 14,100 | — | — |
| 2025-03-21 | $2.10 | $2.10 | 2,800 | — | — |
| 2025-03-20 | $2.09 | $2.09 | 8,000 | — | — |
| 2025-03-19 | $2.13 | $2.13 | 3,900 | — | — |
| 2025-03-18 | $2.00 | $2.00 | 3,600 | — | — |
| 2025-03-17 | $1.99 | $1.99 | 15,100 | — | — |
| 2025-03-14 | $1.95 | $1.95 | 3,500 | — | — |
| 2025-03-13 | $1.88 | $1.88 | 12,100 | — | — |
| 2025-03-12 | $1.84 | $1.84 | 7,200 | — | — |
| 2025-03-11 | $1.87 | $1.87 | 12,600 | — | — |
| 2025-03-10 | $1.92 | $1.92 | 9,400 | — | — |
| 2025-03-07 | $2.06 | $2.06 | 8,700 | — | — |
| 2025-03-06 | $2.06 | $2.06 | 4,500 | — | — |
| 2025-03-05 | $2.07 | $2.07 | 6,400 | — | — |
| 2025-03-04 | $2.15 | $2.15 | 16,000 | — | — |
| 2025-03-03 | $2.21 | $2.21 | 117,100 | — | — |
| 2025-02-28 | $2.18 | $2.18 | 8,700 | — | — |
| 2025-02-27 | $2.18 | $2.18 | 11,100 | — | — |
| 2025-02-26 | $2.20 | $2.20 | 9,800 | — | — |
| 2025-02-25 | $2.36 | $2.36 | 22,100 | — | — |
| 2025-02-24 | $2.59 | $2.59 | 13,800 | — | — |
| 2025-02-21 | $2.57 | $2.57 | 24,600 | — | — |
| 2025-02-20 | $2.65 | $2.65 | 20,100 | — | — |
| 2025-02-19 | $2.80 | $2.80 | 9,600 | — | — |
| 2025-02-18 | $2.78 | $2.78 | 16,400 | — | — |
| 2025-02-14 | $2.80 | $2.80 | 3,900 | — | — |
| 2025-02-13 | $2.93 | $2.93 | 15,400 | — | — |
| 2025-02-12 | $2.91 | $2.91 | 6,600 | — | — |
| 2025-02-11 | $2.80 | $2.80 | 20,100 | — | — |
| 2025-02-10 | $2.90 | $2.90 | 3,200 | — | — |
| 2025-02-07 | $2.90 | $2.90 | 21,100 | — | — |
| 2025-02-06 | $3.19 | $3.19 | 22,300 | — | — |
| 2025-02-05 | $3.21 | $3.21 | 8,600 | — | — |
| 2025-02-04 | $3.12 | $3.12 | 19,900 | — | — |
| 2025-02-03 | $3.19 | $3.19 | 18,000 | — | — |
| 2025-01-31 | $3.32 | $3.32 | 9,900 | — | — |
| 2025-01-30 | $3.30 | $3.30 | 25,000 | — | — |
| 2025-01-29 | $3.71 | $3.71 | 26,100 | — | — |
| 2025-01-28 | $3.01 | $3.01 | 5,100 | — | — |
| 2025-01-27 | $2.96 | $2.96 | 16,900 | — | — |
| 2025-01-24 | $3.23 | $3.23 | 15,500 | — | — |
| 2025-01-23 | $3.09 | $3.09 | 27,000 | — | — |
| 2025-01-22 | $3.09 | $3.09 | 19,900 | — | — |
| 2025-01-21 | $2.85 | $2.85 | 33,700 | — | — |
| 2025-01-17 | $2.94 | $2.94 | 6,900 | — | — |
| 2025-01-16 | $2.81 | $2.81 | 28,300 | — | — |
| 2025-01-15 | $2.99 | $2.99 | 7,000 | — | — |
| 2025-01-14 | $2.83 | $2.83 | 3,400 | — | — |
| 2025-01-13 | $2.84 | $2.84 | 18,600 | — | — |
| 2025-01-10 | $2.78 | $2.78 | 17,000 | — | — |
| 2025-01-08 | $2.98 | $2.98 | 16,500 | — | — |
| 2025-01-07 | $3.10 | $3.10 | 20,700 | — | — |
| 2025-01-06 | $3.15 | $3.15 | 25,600 | — | — |
| 2025-01-03 | $3.10 | $3.10 | 28,300 | — | — |
| 2025-01-02 | $2.76 | $2.76 | 17,700 | — | — |