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
- 2024-12-05 to 2026-09-03
- 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 | $5.22 | $5.22 | 45,800 | — | — |
| 2025-12-30 | $5.16 | $5.16 | 68,200 | — | — |
| 2025-12-29 | $5.37 | $5.37 | 70,900 | — | — |
| 2025-12-26 | $5.50 | $5.50 | 99,600 | — | — |
| 2025-12-24 | $5.49 | $5.49 | 179,600 | — | — |
| 2025-12-23 | $5.35 | $5.35 | 159,200 | — | — |
| 2025-12-22 | $5.24 | $5.24 | 322,000 | — | — |
| 2025-12-19 | $5.19 | $5.19 | 279,300 | — | — |
| 2025-12-18 | $5.49 | $5.49 | 478,800 | — | — |
| 2025-12-17 | $5.34 | $5.34 | 704,500 | — | — |
| 2025-12-16 | $5.99 | $5.99 | 2,825,500 | — | — |
| 2025-12-15 | $10.63 | $10.63 | 37,694,500 | — | — |
| 2025-12-12 | $4.26 | $4.26 | 800 | — | — |
| 2025-12-11 | $4.28 | $4.28 | 9,800 | — | — |
| 2025-12-10 | $4.28 | $4.28 | 66,400 | — | — |
| 2025-12-09 | $4.23 | $4.23 | 43,600 | — | — |
| 2025-12-08 | $4.39 | $4.39 | 10,100 | — | — |
| 2025-12-05 | $4.75 | $4.75 | 4,800 | — | — |
| 2025-12-04 | $4.59 | $4.59 | 4,600 | — | — |
| 2025-12-03 | $4.49 | $4.49 | 2,800 | — | — |
| 2025-12-02 | $4.23 | $4.23 | 43,700 | — | — |
| 2025-12-01 | $4.66 | $4.66 | 4,400 | — | — |
| 2025-11-28 | $4.56 | $4.56 | 2,500 | — | — |
| 2025-11-26 | $4.64 | $4.64 | 3,500 | — | — |
| 2025-11-25 | $4.67 | $4.67 | 44,200 | — | — |
| 2025-11-24 | $4.57 | $4.57 | 15,000 | — | — |
| 2025-11-21 | $4.55 | $4.55 | 5,800 | — | — |
| 2025-11-20 | $4.49 | $4.49 | 33,700 | — | — |
| 2025-11-19 | $4.62 | $4.62 | 7,100 | — | — |
| 2025-11-18 | $4.30 | $4.30 | 10,100 | — | — |
| 2025-11-17 | $4.52 | $4.52 | 17,600 | — | — |
| 2025-11-14 | $4.40 | $4.40 | 11,700 | — | — |
| 2025-11-13 | $4.54 | $4.54 | 61,400 | — | — |
| 2025-11-12 | $4.68 | $4.68 | 1,600 | — | — |
| 2025-11-11 | $4.59 | $4.59 | 10,600 | — | — |
| 2025-11-10 | $4.96 | $4.96 | 16,100 | — | — |
| 2025-11-07 | $5.00 | $5.00 | 5,900 | — | — |
| 2025-11-06 | $4.53 | $4.53 | 14,400 | — | — |
| 2025-11-05 | $4.87 | $4.87 | 4,800 | — | — |
| 2025-11-04 | $4.95 | $4.95 | 15,100 | — | — |
| 2025-11-03 | $4.88 | $4.88 | 6,600 | — | — |
| 2025-10-31 | $5.26 | $5.26 | 16,200 | — | — |
| 2025-10-30 | $5.17 | $5.17 | 22,100 | — | — |
| 2025-10-29 | $5.01 | $5.01 | 15,600 | — | — |
| 2025-10-28 | $5.27 | $5.27 | 136,400 | — | — |
| 2025-10-27 | $5.28 | $5.28 | 60,200 | — | — |
| 2025-10-24 | $5.33 | $5.33 | 22,400 | — | — |
| 2025-10-23 | $5.56 | $5.56 | 19,400 | — | — |
| 2025-10-22 | $5.41 | $5.41 | 33,400 | — | — |
| 2025-10-21 | $6.06 | $6.06 | 41,100 | — | — |
| 2025-10-20 | $5.70 | $5.70 | 65,300 | — | — |
| 2025-10-17 | $7.11 | $7.11 | 0 | — | — |
| 2025-10-16 | $7.11 | $7.11 | 0 | — | — |
| 2025-10-15 | $7.11 | $7.11 | 0 | — | — |
| 2025-10-14 | $7.11 | $7.11 | 32,500 | — | — |
| 2025-10-13 | $7.10 | $7.10 | 9,000 | — | — |
| 2025-10-10 | $7.03 | $7.03 | 27,600 | — | — |
| 2025-10-09 | $7.45 | $7.45 | 21,100 | — | — |
| 2025-10-08 | $7.54 | $7.54 | 97,400 | — | — |
| 2025-10-07 | $7.04 | $7.04 | 11,900 | — | — |
| 2025-10-06 | $7.09 | $7.09 | 63,100 | — | — |
| 2025-10-03 | $6.20 | $6.20 | 5,700 | — | — |
| 2025-10-02 | $6.06 | $6.06 | 18,200 | — | — |
| 2025-10-01 | $5.74 | $5.74 | 55,300 | — | — |
| 2025-09-30 | $5.52 | $5.52 | 17,200 | — | — |
| 2025-09-29 | $5.80 | $5.80 | 13,700 | — | — |
| 2025-09-26 | $5.75 | $5.75 | 31,600 | — | — |
| 2025-09-25 | $5.75 | $5.75 | 78,300 | — | — |
| 2025-09-24 | $5.95 | $5.95 | 9,300 | — | — |
| 2025-09-23 | $6.20 | $6.20 | 15,300 | — | — |
| 2025-09-22 | $6.05 | $6.05 | 18,400 | — | — |
| 2025-09-19 | $6.49 | $6.49 | 12,800 | — | — |
| 2025-09-18 | $6.79 | $6.79 | 7,900 | — | — |
| 2025-09-17 | $7.10 | $7.10 | 38,200 | — | — |
| 2025-09-16 | $7.00 | $7.00 | 57,500 | — | — |
| 2025-09-15 | $6.75 | $6.75 | 84,900 | — | — |
| 2025-09-12 | $6.50 | $6.50 | 21,600 | — | — |
| 2025-09-11 | $6.25 | $6.25 | 37,900 | — | — |
| 2025-09-10 | $5.80 | $5.80 | 18,700 | — | — |
| 2025-09-09 | $5.62 | $5.62 | 11,100 | — | — |
| 2025-09-08 | $5.80 | $5.80 | 10,900 | — | — |
| 2025-09-05 | $5.75 | $5.75 | 15,800 | — | — |
| 2025-09-04 | $5.60 | $5.60 | 13,400 | — | — |
| 2025-09-03 | $5.50 | $5.50 | 22,800 | — | — |
| 2025-09-02 | $5.40 | $5.40 | 18,800 | — | — |
| 2025-08-29 | $5.49 | $5.49 | 6,800 | — | — |
| 2025-08-28 | $5.70 | $5.70 | 10,700 | — | — |
| 2025-08-27 | $5.64 | $5.64 | 25,700 | — | — |
| 2025-08-26 | $5.50 | $5.50 | 10,200 | — | — |
| 2025-08-25 | $5.60 | $5.60 | 8,500 | — | — |
| 2025-08-22 | $5.67 | $5.67 | 14,000 | — | — |
| 2025-08-21 | $5.65 | $5.65 | 75,300 | — | — |
| 2025-08-20 | $6.67 | $6.67 | 413,600 | — | — |
| 2025-08-19 | $5.02 | $5.02 | 55,500 | — | — |
| 2025-08-18 | $5.18 | $5.18 | 6,800 | — | — |
| 2025-08-15 | $4.89 | $4.89 | 6,500 | — | — |
| 2025-08-14 | $5.02 | $5.02 | 22,900 | — | — |
| 2025-08-13 | $5.38 | $5.38 | 12,200 | — | — |
| 2025-08-12 | $5.22 | $5.22 | 50,000 | — | — |
| 2025-08-11 | $4.71 | $4.71 | 11,000 | — | — |
| 2025-08-08 | $4.68 | $4.68 | 8,300 | — | — |
| 2025-08-07 | $4.85 | $4.85 | 14,800 | — | — |
| 2025-08-06 | $5.05 | $5.05 | 18,500 | — | — |
| 2025-08-05 | $5.25 | $5.25 | 29,300 | — | — |
| 2025-08-04 | $5.03 | $5.03 | 24,000 | — | — |
| 2025-08-01 | $5.35 | $5.35 | 124,500 | — | — |
| 2025-07-31 | $4.70 | $4.70 | 22,900 | — | — |
| 2025-07-30 | $4.64 | $4.64 | 12,200 | — | — |
| 2025-07-29 | $4.81 | $4.81 | 13,700 | — | — |
| 2025-07-28 | $4.75 | $4.75 | 48,800 | — | — |
| 2025-07-25 | $4.71 | $4.71 | 6,100 | — | — |
| 2025-07-24 | $4.77 | $4.77 | 24,100 | — | — |
| 2025-07-23 | $4.63 | $4.63 | 11,900 | — | — |
| 2025-07-22 | $4.41 | $4.41 | 3,900 | — | — |
| 2025-07-21 | $4.31 | $4.31 | 15,400 | — | — |
| 2025-07-18 | $4.43 | $4.43 | 4,300 | — | — |
| 2025-07-17 | $4.27 | $4.27 | 28,900 | — | — |
| 2025-07-16 | $4.45 | $4.45 | 25,700 | — | — |
| 2025-07-15 | $4.22 | $4.22 | 19,100 | — | — |
| 2025-07-14 | $4.21 | $4.21 | 5,000 | — | — |
| 2025-07-11 | $4.14 | $4.14 | 18,100 | — | — |
| 2025-07-10 | $4.20 | $4.20 | 19,600 | — | — |
| 2025-07-09 | $4.17 | $4.17 | 10,000 | — | — |
| 2025-07-08 | $4.05 | $4.05 | 8,700 | — | — |
| 2025-07-07 | $3.84 | $3.84 | 10,100 | — | — |
| 2025-07-03 | $3.98 | $3.98 | 59,800 | — | — |
| 2025-07-02 | $4.06 | $4.06 | 17,200 | — | — |
| 2025-07-01 | $4.29 | $4.29 | 24,800 | — | — |
| 2025-06-30 | $4.64 | $4.64 | 9,200 | — | — |
| 2025-06-27 | $4.72 | $4.72 | 21,500 | — | — |
| 2025-06-26 | $4.70 | $4.70 | 23,400 | — | — |
| 2025-06-25 | $4.66 | $4.66 | 17,500 | — | — |
| 2025-06-24 | $4.64 | $4.64 | 14,600 | — | — |
| 2025-06-23 | $4.39 | $4.39 | 33,200 | — | — |
| 2025-06-20 | $4.51 | $4.51 | 27,100 | — | — |
| 2025-06-18 | $5.05 | $5.05 | 6,800 | — | — |
| 2025-06-17 | $5.44 | $5.44 | 11,300 | — | — |
| 2025-06-16 | $5.12 | $5.12 | 8,400 | — | — |
| 2025-06-13 | $5.05 | $5.05 | 28,100 | — | — |
| 2025-06-12 | $5.33 | $5.33 | 62,400 | — | — |
| 2025-06-11 | $4.68 | $4.68 | 34,600 | — | — |
| 2025-06-10 | $4.97 | $4.97 | 26,600 | — | — |
| 2025-06-09 | $4.84 | $4.84 | 12,500 | — | — |
| 2025-06-06 | $4.91 | $4.91 | 13,300 | — | — |
| 2025-06-05 | $4.79 | $4.79 | 6,800 | — | — |
| 2025-06-04 | $5.14 | $5.14 | 19,400 | — | — |
| 2025-06-03 | $4.90 | $4.90 | 11,200 | — | — |
| 2025-06-02 | $5.17 | $5.17 | 29,100 | — | — |
| 2025-05-30 | $4.65 | $4.65 | 9,000 | — | — |
| 2025-05-29 | $4.88 | $4.88 | 27,400 | — | — |
| 2025-05-28 | $4.72 | $4.72 | 3,800 | — | — |
| 2025-05-27 | $4.85 | $4.85 | 9,800 | — | — |
| 2025-05-23 | $4.81 | $4.81 | 86,800 | — | — |
| 2025-05-22 | $4.28 | $4.28 | 16,500 | — | — |
| 2025-05-21 | $4.18 | $4.18 | 17,500 | — | — |
| 2025-05-20 | $4.33 | $4.33 | 0 | — | — |
| 2025-05-19 | $4.33 | $4.33 | 8,500 | — | — |
| 2025-05-16 | $4.15 | $4.15 | 18,800 | — | — |
| 2025-05-15 | $4.18 | $4.18 | 9,300 | — | — |
| 2025-05-14 | $4.40 | $4.40 | 15,300 | — | — |
| 2025-05-13 | $3.96 | $3.96 | 19,800 | — | — |
| 2025-05-12 | $4.06 | $4.06 | 24,100 | — | — |
| 2025-05-09 | $4.18 | $4.18 | 8,100 | — | — |
| 2025-05-08 | $4.06 | $4.06 | 9,000 | — | — |
| 2025-05-07 | $4.34 | $4.34 | 30,200 | — | — |
| 2025-05-06 | $4.20 | $4.20 | 3,400 | — | — |
| 2025-05-05 | $4.20 | $4.20 | 8,400 | — | — |
| 2025-05-02 | $4.15 | $4.15 | 5,800 | — | — |
| 2025-05-01 | $4.00 | $4.00 | 54,900 | — | — |
| 2025-04-30 | $3.91 | $3.91 | 18,300 | — | — |
| 2025-04-29 | $4.00 | $4.00 | 6,900 | — | — |
| 2025-04-28 | $3.99 | $3.99 | 5,800 | — | — |
| 2025-04-25 | $4.07 | $4.07 | 4,100 | — | — |
| 2025-04-24 | $4.09 | $4.09 | 2,100 | — | — |
| 2025-04-23 | $4.05 | $4.05 | 34,300 | — | — |
| 2025-04-22 | $4.21 | $4.21 | 47,500 | — | — |
| 2025-04-21 | $4.20 | $4.20 | 12,900 | — | — |
| 2025-04-17 | $4.30 | $4.30 | 23,400 | — | — |
| 2025-04-16 | $4.20 | $4.20 | 84,100 | — | — |
| 2025-04-15 | $4.27 | $4.27 | 46,300 | — | — |
| 2025-04-14 | $4.48 | $4.48 | 14,100 | — | — |
| 2025-04-11 | $4.47 | $4.47 | 135,800 | — | — |
| 2025-04-10 | $4.38 | $4.38 | 34,600 | — | — |
| 2025-04-09 | $4.00 | $4.00 | 7,800 | — | — |
| 2025-04-08 | $3.89 | $3.89 | 9,400 | — | — |
| 2025-04-07 | $3.98 | $3.98 | 41,500 | — | — |
| 2025-04-04 | $4.34 | $4.34 | 24,000 | — | — |
| 2025-04-03 | $4.71 | $4.71 | 12,500 | — | — |
| 2025-04-02 | $5.19 | $5.19 | 36,200 | — | — |
| 2025-04-01 | $4.68 | $4.68 | 28,100 | — | — |
| 2025-03-31 | $4.81 | $4.81 | 45,500 | — | — |
| 2025-03-28 | $5.40 | $5.40 | 5,700 | — | — |
| 2025-03-27 | $5.70 | $5.70 | 9,700 | — | — |
| 2025-03-26 | $5.52 | $5.52 | 20,400 | — | — |
| 2025-03-25 | $5.55 | $5.55 | 113,400 | — | — |
| 2025-03-24 | $5.72 | $5.72 | 57,900 | — | — |
| 2025-03-21 | $5.70 | $5.70 | 48,300 | — | — |
| 2025-03-20 | $5.82 | $5.82 | 21,100 | — | — |
| 2025-03-19 | $6.10 | $6.10 | 69,700 | — | — |
| 2025-03-18 | $5.64 | $5.64 | 37,900 | — | — |
| 2025-03-17 | $6.20 | $6.20 | 114,200 | — | — |
| 2025-03-14 | $5.80 | $5.80 | 329,600 | — | — |
| 2025-03-13 | $5.42 | $5.42 | 26,500 | — | — |
| 2025-03-12 | $5.57 | $5.57 | 31,600 | — | — |
| 2025-03-11 | $5.85 | $5.85 | 106,700 | — | — |
| 2025-03-10 | $6.15 | $6.15 | 63,700 | — | — |
| 2025-03-07 | $6.41 | $6.41 | 114,300 | — | — |
| 2025-03-06 | $6.53 | $6.53 | 146,800 | — | — |
| 2025-03-05 | $7.64 | $7.64 | 761,600 | — | — |
| 2025-03-04 | $5.96 | $5.96 | 392,800 | — | — |
| 2025-03-03 | $5.50 | $5.50 | 7,696,000 | — | — |
| 2025-02-28 | $5.00 | $5.00 | 16,900 | — | — |
| 2025-02-27 | $5.11 | $5.11 | 174,600 | — | — |
| 2025-02-26 | $4.93 | $4.93 | 10,700 | — | — |
| 2025-02-25 | $4.88 | $4.88 | 20,700 | — | — |
| 2025-02-24 | $4.64 | $4.64 | 19,700 | — | — |
| 2025-02-21 | $4.68 | $4.68 | 3,900 | — | — |
| 2025-02-20 | $4.66 | $4.66 | 2,700 | — | — |
| 2025-02-19 | $4.73 | $4.73 | 1,000 | — | — |
| 2025-02-18 | $4.50 | $4.50 | 3,200 | — | — |
| 2025-02-14 | $4.77 | $4.77 | 7,100 | — | — |
| 2025-02-13 | $4.70 | $4.70 | 10,900 | — | — |
| 2025-02-12 | $4.78 | $4.78 | 6,600 | — | — |
| 2025-02-11 | $4.77 | $4.77 | 10,700 | — | — |
| 2025-02-10 | $4.69 | $4.69 | 19,000 | — | — |
| 2025-02-07 | $4.90 | $4.90 | 18,500 | — | — |
| 2025-02-06 | $4.69 | $4.69 | 103,600 | — | — |
| 2025-02-05 | $4.49 | $4.49 | 18,900 | — | — |
| 2025-02-04 | $4.45 | $4.45 | 13,300 | — | — |
| 2025-02-03 | $4.43 | $4.43 | 35,500 | — | — |
| 2025-01-31 | $4.64 | $4.64 | 20,700 | — | — |
| 2025-01-30 | $4.75 | $4.75 | 60,400 | — | — |
| 2025-01-29 | $4.76 | $4.76 | 94,800 | — | — |
| 2025-01-28 | $4.85 | $4.85 | 37,200 | — | — |
| 2025-01-27 | $4.81 | $4.81 | 109,200 | — | — |
| 2025-01-24 | $4.83 | $4.83 | 94,200 | — | — |
| 2025-01-23 | $4.83 | $4.83 | 43,600 | — | — |
| 2025-01-22 | $4.82 | $4.82 | 235,400 | — | — |
| 2025-01-21 | $5.21 | $5.21 | 45,700 | — | — |
| 2025-01-17 | $5.34 | $5.34 | 186,500 | — | — |
| 2025-01-16 | $5.19 | $5.19 | 211,300 | — | — |
| 2025-01-15 | $5.63 | $5.63 | 92,900 | — | — |
| 2025-01-14 | $5.40 | $5.40 | 195,000 | — | — |
| 2025-01-13 | $6.24 | $6.24 | 292,400 | — | — |
| 2025-01-10 | $5.35 | $5.35 | 499,200 | — | — |
| 2025-01-08 | $4.03 | $4.03 | 59,200 | — | — |
| 2025-01-07 | $4.65 | $4.65 | 7,100 | — | — |
| 2025-01-06 | $4.51 | $4.51 | 15,200 | — | — |
| 2025-01-03 | $4.62 | $4.62 | 20,900 | — | — |
| 2025-01-02 | $4.64 | $4.64 | 61,800 | — | — |