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
- 2025-01-02 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 | $5.84 | $5.84 | 143,800 | — | — |
| 2025-12-30 | $8.13 | $8.13 | 62,900 | — | — |
| 2025-12-29 | $7.94 | $7.94 | 52,600 | — | — |
| 2025-12-26 | $6.59 | $6.59 | 19,100 | — | — |
| 2025-12-24 | $7.19 | $7.19 | 41,000 | — | — |
| 2025-12-23 | $7.55 | $7.55 | 58,700 | — | — |
| 2025-12-22 | $7.71 | $7.71 | 92,600 | — | — |
| 2025-12-19 | $7.32 | $7.32 | 37,300 | — | — |
| 2025-12-18 | $6.48 | $6.48 | 8,900 | — | — |
| 2025-12-17 | $5.91 | $5.91 | 17,800 | — | — |
| 2025-12-16 | $5.92 | $5.92 | 20,500 | — | — |
| 2025-12-15 | $6.04 | $6.04 | 41,300 | — | — |
| 2025-12-12 | $6.19 | $6.19 | 18,500 | — | — |
| 2025-12-11 | $6.26 | $6.26 | 38,100 | — | — |
| 2025-12-10 | $6.12 | $6.12 | 30,500 | — | — |
| 2025-12-09 | $5.56 | $5.56 | 9,400 | — | — |
| 2025-12-08 | $5.47 | $5.47 | 11,100 | — | — |
| 2025-12-05 | $5.46 | $5.46 | 6,300 | — | — |
| 2025-12-04 | $5.81 | $5.81 | 15,200 | — | — |
| 2025-12-03 | $5.40 | $5.40 | 15,700 | — | — |
| 2025-12-02 | $5.19 | $5.19 | 9,200 | — | — |
| 2025-12-01 | $5.44 | $5.44 | 12,500 | — | — |
| 2025-11-28 | $5.40 | $5.40 | 19,700 | — | — |
| 2025-11-26 | $5.31 | $5.31 | 19,800 | — | — |
| 2025-11-25 | $5.54 | $5.54 | 40,300 | — | — |
| 2025-11-24 | $4.84 | $4.84 | 23,200 | — | — |
| 2025-11-21 | $4.79 | $4.79 | 23,200 | — | — |
| 2025-11-20 | $4.51 | $4.51 | 16,400 | — | — |
| 2025-11-19 | $4.53 | $4.53 | 3,900 | — | — |
| 2025-11-18 | $4.46 | $4.46 | 77,700 | — | — |
| 2025-11-17 | $5.41 | $5.41 | 55,600 | — | — |
| 2025-11-14 | $6.20 | $6.20 | 53,600 | — | — |
| 2025-11-13 | $5.57 | $5.57 | 49,000 | — | — |
| 2025-11-12 | $5.25 | $5.25 | 122,200 | — | — |
| 2025-11-11 | $5.44 | $5.44 | 2,757,400 | — | — |
| 2025-11-10 | $4.93 | $4.93 | 5,100 | — | — |
| 2025-11-07 | $5.07 | $5.07 | 1,700 | — | — |
| 2025-11-06 | $4.99 | $4.99 | 1,700 | — | — |
| 2025-11-05 | $5.09 | $5.09 | 7,200 | — | — |
| 2025-11-04 | $5.10 | $5.10 | 1,100 | — | — |
| 2025-11-03 | $5.34 | $5.34 | 4,300 | — | — |
| 2025-10-31 | $5.26 | $5.26 | 16,000 | — | — |
| 2025-10-30 | $5.79 | $5.79 | 3,000 | — | — |
| 2025-10-29 | $5.93 | $5.93 | 7,100 | — | — |
| 2025-10-28 | $6.00 | $6.00 | 86,600 | — | — |
| 2025-10-27 | $5.82 | $5.82 | 5,400 | — | — |
| 2025-10-24 | $5.91 | $5.91 | 13,400 | — | — |
| 2025-10-23 | $5.82 | $5.82 | 8,300 | — | — |
| 2025-10-22 | $6.00 | $6.00 | 53,300 | — | — |
| 2025-10-21 | $5.45 | $5.45 | 12,300 | — | — |
| 2025-10-20 | $5.65 | $5.65 | 19,200 | — | — |
| 2025-10-17 | $4.97 | $4.97 | 24,500 | — | — |
| 2025-10-16 | $5.01 | $5.01 | 18,900 | — | — |
| 2025-10-15 | $5.16 | $5.16 | 142,900 | — | — |
| 2025-10-14 | $4.75 | $4.75 | 4,700 | — | — |
| 2025-10-13 | $4.80 | $4.80 | 8,900 | — | — |
| 2025-10-10 | $4.80 | $4.80 | 9,600 | — | — |
| 2025-10-09 | $5.52 | $5.52 | 7,200 | — | — |
| 2025-10-08 | $5.15 | $5.15 | 3,200 | — | — |
| 2025-10-07 | $5.09 | $5.09 | 8,400 | — | — |
| 2025-10-06 | $4.90 | $4.90 | 5,800 | — | — |
| 2025-10-03 | $4.83 | $4.83 | 7,000 | — | — |
| 2025-10-02 | $5.03 | $5.03 | 6,800 | — | — |
| 2025-10-01 | $5.23 | $5.23 | 3,000 | — | — |
| 2025-09-30 | $5.53 | $5.53 | 6,600 | — | — |
| 2025-09-29 | $5.55 | $5.55 | 18,200 | — | — |
| 2025-09-26 | $5.26 | $5.26 | 16,700 | — | — |
| 2025-09-25 | $5.03 | $5.03 | 24,900 | — | — |
| 2025-09-24 | $4.74 | $4.74 | 18,500 | — | — |
| 2025-09-23 | $5.27 | $5.27 | 22,800 | — | — |
| 2025-09-22 | $5.12 | $5.12 | 9,700 | — | — |
| 2025-09-19 | $5.24 | $5.24 | 29,400 | — | — |
| 2025-09-18 | $4.85 | $4.85 | 16,300 | — | — |
| 2025-09-17 | $5.51 | $5.51 | 12,200 | — | — |
| 2025-09-16 | $5.95 | $5.95 | 24,800 | — | — |
| 2025-09-15 | $6.72 | $6.72 | 22,200 | — | — |
| 2025-09-12 | $6.17 | $6.17 | 55,600 | — | — |
| 2025-09-11 | $6.83 | $6.83 | 37,100 | — | — |
| 2025-09-10 | $5.64 | $5.64 | 14,000 | — | — |
| 2025-09-09 | $5.45 | $5.45 | 47,300 | — | — |
| 2025-09-08 | $6.11 | $6.11 | 175,700 | — | — |
| 2025-09-05 | $4.40 | $4.40 | 10,600 | — | — |
| 2025-09-04 | $4.55 | $4.55 | 12,100 | — | — |
| 2025-09-03 | $4.97 | $4.97 | 15,500 | — | — |
| 2025-09-02 | $4.38 | $4.38 | 49,700 | — | — |
| 2025-08-29 | $3.85 | $3.85 | 0 | — | — |
| 2025-08-28 | $3.85 | $3.85 | 3,000 | — | — |
| 2025-08-27 | $3.48 | $3.48 | 2,300 | — | — |
| 2025-08-26 | $3.52 | $3.52 | 5,000 | — | — |
| 2025-08-25 | $3.51 | $3.51 | 2,200 | — | — |
| 2025-08-22 | $3.50 | $3.50 | 1,500 | — | — |
| 2025-08-21 | $3.23 | $3.23 | 300 | — | — |
| 2025-08-20 | $3.23 | $3.23 | 2,000 | — | — |
| 2025-08-19 | $3.10 | $3.10 | 1,600 | — | — |
| 2025-08-18 | $3.15 | $3.15 | 1,300 | — | — |
| 2025-08-15 | $3.25 | $3.25 | 0 | — | — |
| 2025-08-14 | $3.25 | $3.25 | 3,400 | — | — |
| 2025-08-13 | $3.47 | $3.47 | 1,100 | — | — |
| 2025-08-12 | $3.47 | $3.47 | 2,500 | — | — |
| 2025-08-11 | $3.45 | $3.45 | 11,600 | — | — |
| 2025-08-08 | $3.29 | $3.29 | 4,000 | — | — |
| 2025-08-07 | $3.57 | $3.57 | 2,000 | — | — |
| 2025-08-06 | $3.65 | $3.65 | 3,000 | — | — |
| 2025-08-05 | $3.57 | $3.57 | 4,200 | — | — |
| 2025-08-04 | $3.76 | $3.76 | 1,900 | — | — |
| 2025-08-01 | $3.80 | $3.80 | 2,900 | — | — |
| 2025-07-31 | $3.80 | $3.80 | 3,300 | — | — |
| 2025-07-30 | $3.90 | $3.90 | 4,400 | — | — |
| 2025-07-29 | $3.79 | $3.79 | 11,900 | — | — |
| 2025-07-28 | $3.75 | $3.75 | 5,200 | — | — |
| 2025-07-25 | $3.72 | $3.72 | 4,000 | — | — |
| 2025-07-24 | $3.71 | $3.71 | 3,800 | — | — |
| 2025-07-23 | $3.77 | $3.77 | 1,300 | — | — |
| 2025-07-22 | $3.89 | $3.89 | 3,600 | — | — |
| 2025-07-21 | $3.88 | $3.88 | 2,500 | — | — |
| 2025-07-18 | $3.90 | $3.90 | 7,500 | — | — |
| 2025-07-17 | $3.63 | $3.63 | 3,800 | — | — |
| 2025-07-16 | $3.65 | $3.65 | 5,100 | — | — |
| 2025-07-15 | $3.72 | $3.72 | 5,400 | — | — |
| 2025-07-14 | $3.75 | $3.75 | 6,700 | — | — |
| 2025-07-11 | $3.80 | $3.80 | 17,900 | — | — |
| 2025-07-10 | $3.49 | $3.49 | 3,300 | — | — |
| 2025-07-09 | $3.32 | $3.32 | 6,500 | — | — |
| 2025-07-08 | $3.36 | $3.36 | 16,000 | — | — |
| 2025-07-07 | $3.28 | $3.28 | 1,400 | — | — |
| 2025-07-03 | $3.34 | $3.34 | 3,300 | — | — |
| 2025-07-02 | $3.27 | $3.27 | 13,500 | — | — |
| 2025-07-01 | $3.07 | $3.07 | 6,600 | — | — |
| 2025-06-30 | $3.00 | $3.00 | 5,300 | — | — |
| 2025-06-27 | $3.33 | $3.33 | 7,700 | — | — |
| 2025-06-26 | $3.15 | $3.15 | 4,900 | — | — |
| 2025-06-25 | $2.93 | $2.93 | 2,300 | — | — |
| 2025-06-24 | $2.87 | $2.87 | 9,400 | — | — |
| 2025-06-23 | $2.87 | $2.87 | 21,600 | — | — |
| 2025-06-20 | $2.88 | $2.88 | 14,100 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 16,200 | — | — |
| 2025-06-17 | $3.25 | $3.25 | 2,100 | — | — |
| 2025-06-16 | $3.27 | $3.27 | 3,000 | — | — |
| 2025-06-13 | $3.48 | $3.48 | 3,600 | — | — |
| 2025-06-12 | $3.43 | $3.43 | 4,000 | — | — |
| 2025-06-11 | $3.71 | $3.71 | 8,500 | — | — |
| 2025-06-10 | $3.78 | $3.78 | 7,200 | — | — |
| 2025-06-09 | $3.66 | $3.66 | 8,500 | — | — |
| 2025-06-06 | $3.69 | $3.69 | 12,600 | — | — |
| 2025-06-05 | $3.64 | $3.64 | 23,300 | — | — |
| 2025-06-04 | $3.43 | $3.43 | 42,700 | — | — |
| 2025-06-03 | $2.80 | $2.80 | 12,500 | — | — |
| 2025-06-02 | $3.05 | $3.05 | 9,700 | — | — |
| 2025-05-30 | $3.60 | $3.60 | 3,300 | — | — |
| 2025-05-29 | $3.71 | $3.71 | 30,200 | — | — |
| 2025-05-28 | $4.45 | $4.45 | 11,600 | — | — |
| 2025-05-27 | $4.38 | $4.38 | 32,500 | — | — |
| 2025-05-23 | $4.20 | $4.20 | 32,000 | — | — |
| 2025-05-22 | $4.22 | $4.22 | 23,500 | — | — |
| 2025-05-21 | $5.40 | $5.40 | 38,800 | — | — |
| 2025-05-20 | $6.87 | $6.87 | 10,000 | — | — |
| 2025-05-19 | $6.97 | $6.97 | 44,300 | — | — |
| 2025-05-16 | $6.83 | $6.83 | 60,500 | — | — |
| 2025-05-15 | $5.97 | $5.97 | 39,900 | — | — |
| 2025-05-14 | $5.73 | $5.73 | 62,600 | — | — |
| 2025-05-13 | $5.98 | $5.98 | 32,300 | — | — |
| 2025-05-12 | $7.82 | $7.82 | 154,600 | — | — |
| 2025-05-09 | $6.90 | $6.90 | 18,600 | — | — |
| 2025-05-08 | $6.84 | $6.84 | 30,300 | — | — |
| 2025-05-07 | $5.87 | $5.87 | 78,300 | — | — |
| 2025-05-06 | $5.01 | $5.01 | 41,500 | — | — |
| 2025-05-05 | $3.83 | $3.83 | 71,800 | — | — |
| 2025-05-02 | $4.49 | $4.49 | 100,100 | — | — |
| 2025-05-01 | $4.68 | $4.68 | 116,600 | — | — |
| 2025-04-30 | $4.42 | $4.42 | 135,000 | — | — |
| 2025-04-29 | $3.57 | $3.57 | 113,200 | — | — |
| 2025-04-28 | $3.33 | $3.33 | 88,500 | — | — |
| 2025-04-25 | $2.95 | $2.95 | 82,400 | — | — |
| 2025-04-24 | $2.89 | $2.89 | 24,400 | — | — |
| 2025-04-23 | $2.79 | $2.79 | 40,000 | — | — |
| 2025-04-22 | $2.51 | $2.51 | 70,500 | — | — |
| 2025-04-21 | $2.57 | $2.57 | 7,300 | — | — |
| 2025-04-17 | $2.62 | $2.62 | 7,500 | — | — |
| 2025-04-16 | $2.79 | $2.79 | 10,100 | — | — |
| 2025-04-15 | $2.61 | $2.61 | 28,600 | — | — |
| 2025-04-14 | $2.68 | $2.68 | 35,800 | — | — |
| 2025-04-11 | $2.63 | $2.63 | 81,000 | — | — |
| 2025-04-10 | $2.45 | $2.45 | 156,600 | — | — |
| 2025-04-09 | $2.36 | $2.35 | 137,600 | — | — |
| 2025-04-08 | $2.09 | $2.09 | 11,900 | — | — |
| 2025-04-07 | $2.04 | $2.04 | 51,200 | — | — |
| 2025-04-04 | $2.08 | $2.08 | 15,000 | — | — |
| 2025-04-03 | $2.05 | $2.05 | 47,000 | — | — |
| 2025-04-02 | $1.93 | $1.93 | 32,100 | — | — |
| 2025-04-01 | $2.03 | $2.03 | 52,200 | — | — |
| 2025-03-31 | $1.98 | $1.98 | 17,800 | — | — |
| 2025-03-28 | $1.98 | $1.98 | 2,800 | — | — |
| 2025-03-27 | $1.99 | $1.99 | 1,700 | — | — |
| 2025-03-26 | $2.03 | $2.03 | 3,900 | — | — |
| 2025-03-25 | $1.93 | $1.93 | 3,900 | — | — |
| 2025-03-24 | $2.06 | $2.06 | 1,600 | — | — |
| 2025-03-21 | $2.14 | $2.14 | 27,500 | — | — |
| 2025-03-20 | $2.10 | $2.10 | 10,700 | — | — |
| 2025-03-19 | $2.18 | $2.18 | 6,800 | — | — |
| 2025-03-18 | $2.18 | $2.18 | 10,000 | — | — |
| 2025-03-17 | $1.93 | $1.93 | 11,500 | — | — |
| 2025-03-14 | $1.97 | $1.97 | 5,700 | — | — |
| 2025-03-13 | $2.09 | $2.09 | 18,800 | — | — |
| 2025-03-12 | $2.13 | $2.13 | 18,700 | — | — |
| 2025-03-11 | $1.90 | $1.90 | 27,200 | — | — |
| 2025-03-10 | $1.86 | $1.86 | 8,100 | — | — |
| 2025-03-07 | $1.91 | $1.91 | 5,100 | — | — |
| 2025-03-06 | $1.99 | $1.99 | 5,000 | — | — |
| 2025-03-05 | $2.06 | $2.06 | 14,200 | — | — |
| 2025-03-04 | $2.15 | $2.15 | 20,400 | — | — |
| 2025-03-03 | $2.27 | $2.27 | 1,200 | — | — |
| 2025-02-28 | $2.30 | $2.30 | 19,600 | — | — |
| 2025-02-27 | $2.55 | $2.55 | 20,000 | — | — |
| 2025-02-26 | $2.31 | $2.31 | 4,800 | — | — |
| 2025-02-25 | $2.34 | $2.34 | 6,600 | — | — |
| 2025-02-24 | $2.46 | $2.46 | 3,200 | — | — |
| 2025-02-21 | $2.64 | $2.64 | 13,800 | — | — |
| 2025-02-20 | $2.66 | $2.66 | 30,100 | — | — |
| 2025-02-19 | $2.63 | $2.63 | 3,500 | — | — |
| 2025-02-18 | $2.83 | $2.83 | 13,800 | — | — |
| 2025-02-14 | $2.96 | $2.96 | 13,800 | — | — |
| 2025-02-13 | $3.10 | $3.10 | 10,200 | — | — |
| 2025-02-12 | $3.47 | $3.47 | 25,300 | — | — |
| 2025-02-11 | $3.29 | $3.29 | 159,900 | — | — |
| 2025-02-10 | $3.23 | $3.23 | 140,900 | — | — |
| 2025-02-07 | $3.51 | $3.51 | 7,400 | — | — |
| 2025-02-06 | $3.56 | $3.56 | 3,200 | — | — |
| 2025-02-05 | $3.89 | $3.89 | 2,400 | — | — |
| 2025-02-04 | $3.65 | $3.65 | 8,200 | — | — |
| 2025-02-03 | $3.68 | $3.68 | 17,500 | — | — |
| 2025-01-31 | $3.74 | $3.74 | 13,800 | — | — |
| 2025-01-30 | $3.86 | $3.86 | 32,700 | — | — |
| 2025-01-29 | $4.02 | $4.02 | 48,000 | — | — |
| 2025-01-28 | $3.89 | $3.89 | 53,300 | — | — |
| 2025-01-27 | $4.04 | $4.04 | 58,800 | — | — |
| 2025-01-24 | $3.90 | $3.90 | 3,800 | — | — |
| 2025-01-23 | $4.14 | $4.14 | 2,600 | — | — |
| 2025-01-22 | $4.17 | $4.17 | 10,500 | — | — |
| 2025-01-21 | $4.20 | $4.20 | 17,700 | — | — |
| 2025-01-17 | $4.12 | $4.12 | 8,000 | — | — |
| 2025-01-16 | $3.83 | $3.83 | 3,000 | — | — |
| 2025-01-15 | $3.86 | $3.86 | 16,000 | — | — |
| 2025-01-14 | $4.33 | $4.33 | 9,000 | — | — |
| 2025-01-13 | $5.01 | $5.01 | 70,700 | — | — |
| 2025-01-10 | $5.45 | $5.45 | 57,400 | — | — |
| 2025-01-08 | $4.70 | $4.70 | 25,900 | — | — |
| 2025-01-07 | $4.99 | $4.99 | 19,400 | — | — |
| 2025-01-06 | $5.05 | $5.05 | 60,100 | — | — |
| 2025-01-03 | $5.84 | $5.84 | 159,100 | — | — |
| 2025-01-02 | $7.30 | $7.30 | 274,600 | — | — |