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
- 2015-05-15 to 2026-09-02
- 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 | $1.98 | $1.98 | 51,900 | — | — |
| 2025-12-30 | $1.82 | $1.82 | 75,300 | — | — |
| 2025-12-29 | $2.20 | $2.20 | 39,600 | — | — |
| 2025-12-26 | $2.60 | $2.60 | 63,800 | — | — |
| 2025-12-24 | $3.04 | $3.04 | 31,200 | — | — |
| 2025-12-23 | $3.21 | $3.21 | 27,300 | — | — |
| 2025-12-22 | $3.57 | $3.57 | 35,600 | — | — |
| 2025-12-19 | $3.69 | $3.69 | 5,800 | — | — |
| 2025-12-18 | $3.71 | $3.71 | 4,200 | — | — |
| 2025-12-17 | $3.80 | $3.80 | 4,500 | — | — |
| 2025-12-16 | $3.64 | $3.64 | 9,900 | — | — |
| 2025-12-15 | $3.67 | $3.67 | 7,500 | — | — |
| 2025-12-12 | $3.64 | $3.64 | 2,100 | — | — |
| 2025-12-11 | $3.70 | $3.70 | 8,200 | — | — |
| 2025-12-10 | $3.66 | $3.66 | 9,100 | — | — |
| 2025-12-09 | $3.81 | $3.81 | 33,300 | — | — |
| 2025-12-08 | $3.84 | $3.84 | 24,300 | — | — |
| 2025-12-05 | $3.64 | $3.64 | 8,700 | — | — |
| 2025-12-04 | $3.65 | $3.65 | 6,300 | — | — |
| 2025-12-03 | $3.66 | $3.66 | 10,000 | — | — |
| 2025-12-02 | $3.67 | $3.67 | 8,000 | — | — |
| 2025-12-01 | $3.70 | $3.70 | 9,200 | — | — |
| 2025-11-28 | $3.59 | $3.59 | 7,700 | — | — |
| 2025-11-26 | $3.60 | $3.60 | 10,100 | — | — |
| 2025-11-25 | $3.58 | $3.58 | 21,500 | — | — |
| 2025-11-24 | $3.71 | $3.71 | 8,900 | — | — |
| 2025-11-21 | $3.66 | $3.66 | 7,800 | — | — |
| 2025-11-20 | $3.63 | $3.63 | 26,200 | — | — |
| 2025-11-19 | $3.60 | $3.60 | 12,200 | — | — |
| 2025-11-18 | $3.71 | $3.71 | 17,300 | — | — |
| 2025-11-17 | $3.73 | $3.73 | 15,800 | — | — |
| 2025-11-14 | $3.77 | $3.77 | 13,500 | — | — |
| 2025-11-13 | $3.86 | $3.86 | 24,700 | — | — |
| 2025-11-12 | $3.58 | $3.58 | 7,100 | — | — |
| 2025-11-11 | $3.66 | $3.66 | 8,600 | — | — |
| 2025-11-10 | $3.61 | $3.61 | 10,500 | — | — |
| 2025-11-07 | $3.69 | $3.69 | 34,900 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 52,700 | — | — |
| 2025-11-05 | $3.72 | $3.72 | 20,100 | — | — |
| 2025-11-04 | $3.53 | $3.53 | 67,700 | — | — |
| 2025-11-03 | $3.61 | $3.61 | 39,400 | — | — |
| 2025-10-31 | $3.73 | $3.73 | 15,200 | — | — |
| 2025-10-30 | $3.71 | $3.71 | 61,400 | — | — |
| 2025-10-29 | $3.71 | $3.71 | 44,200 | — | — |
| 2025-10-28 | $3.78 | $3.78 | 37,100 | — | — |
| 2025-10-27 | $4.00 | $4.00 | 48,400 | — | — |
| 2025-10-24 | $4.10 | $4.10 | 89,200 | — | — |
| 2025-10-23 | $3.92 | $3.92 | 34,300 | — | — |
| 2025-10-22 | $3.89 | $3.89 | 41,200 | — | — |
| 2025-10-21 | $3.91 | $3.91 | 157,800 | — | — |
| 2025-10-20 | $4.92 | $4.92 | 77,200 | — | — |
| 2025-10-17 | $5.48 | $5.48 | 377,500 | — | — |
| 2025-10-16 | $5.19 | $5.19 | 424,000 | — | — |
| 2025-10-15 | $5.45 | $5.45 | 21,145,500 | — | — |
| 2025-10-14 | $3.69 | $3.69 | 4,049,500 | — | — |
| 2025-10-13 | $3.34 | $3.34 | 55,800 | — | — |
| 2025-10-10 | $3.54 | $3.54 | 83,600 | — | — |
| 2025-10-09 | $4.08 | $4.08 | 159,600 | — | — |
| 2025-10-08 | $4.44 | $4.44 | 6,195,000 | — | — |
| 2025-10-07 | $3.38 | $3.38 | 30,600 | — | — |
| 2025-10-06 | $3.48 | $3.48 | 22,800 | — | — |
| 2025-10-03 | $3.47 | $3.47 | 4,800 | — | — |
| 2025-10-02 | $3.47 | $3.47 | 4,400 | — | — |
| 2025-10-01 | $3.47 | $3.47 | 20,400 | — | — |
| 2025-09-30 | $3.47 | $3.47 | 1,800 | — | — |
| 2025-09-29 | $3.44 | $3.44 | 6,700 | — | — |
| 2025-09-26 | $3.41 | $3.40 | 10,000 | — | — |
| 2025-09-25 | $3.51 | $3.51 | 1,400 | — | — |
| 2025-09-24 | $3.61 | $3.61 | 4,200 | — | — |
| 2025-09-23 | $3.78 | $3.78 | 12,100 | — | — |
| 2025-09-22 | $3.77 | $3.77 | 3,200 | — | — |
| 2025-09-19 | $3.62 | $3.62 | 2,200 | — | — |
| 2025-09-18 | $3.67 | $3.66 | 2,200 | — | — |
| 2025-09-17 | $3.51 | $3.51 | 5,600 | — | — |
| 2025-09-16 | $3.43 | $3.43 | 9,300 | — | — |
| 2025-09-15 | $3.46 | $3.46 | 9,500 | — | — |
| 2025-09-12 | $3.48 | $3.48 | 18,100 | — | — |
| 2025-09-11 | $3.48 | $3.48 | 32,000 | — | — |
| 2025-09-10 | $3.18 | $3.18 | 11,000 | — | — |
| 2025-09-09 | $3.19 | $3.19 | 6,600 | — | — |
| 2025-09-08 | $3.28 | $3.28 | 11,200 | — | — |
| 2025-09-05 | $3.15 | $3.15 | 13,900 | — | — |
| 2025-09-04 | $3.00 | $3.00 | 23,800 | — | — |
| 2025-09-03 | $3.12 | $3.12 | 15,600 | — | — |
| 2025-09-02 | $3.40 | $3.40 | 16,400 | — | — |
| 2025-08-29 | $3.86 | $3.86 | 700 | — | — |
| 2025-08-28 | $3.85 | $3.85 | 2,600 | — | — |
| 2025-08-27 | $3.84 | $3.84 | 5,900 | — | — |
| 2025-08-26 | $3.97 | $3.97 | 4,400 | — | — |
| 2025-08-25 | $3.96 | $3.96 | 12,900 | — | — |
| 2025-08-22 | $4.09 | $4.09 | 35,900 | — | — |
| 2025-08-21 | $4.35 | $4.35 | 600 | — | — |
| 2025-08-20 | $4.38 | $4.38 | 1,000 | — | — |
| 2025-08-19 | $4.41 | $4.41 | 2,000 | — | — |
| 2025-08-18 | $4.47 | $4.47 | 2,700 | — | — |
| 2025-08-15 | $4.65 | $4.65 | 2,600 | — | — |
| 2025-08-14 | $4.41 | $4.41 | 3,500 | — | — |
| 2025-08-13 | $4.63 | $4.63 | 1,200 | — | — |
| 2025-08-12 | $4.45 | $4.45 | 1,400 | — | — |
| 2025-08-11 | $4.37 | $4.37 | 2,800 | — | — |
| 2025-08-08 | $4.63 | $4.63 | 3,200 | — | — |
| 2025-08-07 | $4.47 | $4.47 | 1,800 | — | — |
| 2025-08-06 | $4.60 | $4.60 | 2,100 | — | — |
| 2025-08-05 | $4.45 | $4.45 | 3,900 | — | — |
| 2025-08-04 | $4.34 | $4.34 | 2,700 | — | — |
| 2025-08-01 | $4.21 | $4.21 | 4,100 | — | — |
| 2025-07-31 | $4.30 | $4.30 | 2,800 | — | — |
| 2025-07-30 | $4.22 | $4.22 | 11,100 | — | — |
| 2025-07-29 | $4.10 | $4.10 | 6,000 | — | — |
| 2025-07-28 | $4.37 | $4.37 | 700 | — | — |
| 2025-07-25 | $4.28 | $4.28 | 12,900 | — | — |
| 2025-07-24 | $4.19 | $4.19 | 10,000 | — | — |
| 2025-07-23 | $4.37 | $4.37 | 1,300 | — | — |
| 2025-07-22 | $4.31 | $4.31 | 2,000 | — | — |
| 2025-07-21 | $4.54 | $4.54 | 5,100 | — | — |
| 2025-07-18 | $4.45 | $4.45 | 2,900 | — | — |
| 2025-07-17 | $4.54 | $4.54 | 3,800 | — | — |
| 2025-07-16 | $4.63 | $4.63 | 12,400 | — | — |
| 2025-07-15 | $4.74 | $4.74 | 16,200 | — | — |
| 2025-07-14 | $4.75 | $4.75 | 10,200 | — | — |
| 2025-07-11 | $4.78 | $4.78 | 1,300 | — | — |
| 2025-07-10 | $4.82 | $4.82 | 12,800 | — | — |
| 2025-07-09 | $4.65 | $4.65 | 2,100 | — | — |
| 2025-07-08 | $4.75 | $4.75 | 8,900 | — | — |
| 2025-07-07 | $4.67 | $4.67 | 4,300 | — | — |
| 2025-07-03 | $4.65 | $4.65 | 79,200 | — | — |
| 2025-07-02 | $4.63 | $4.63 | 42,100 | — | — |
| 2025-07-01 | $4.43 | $4.43 | 11,000 | — | — |
| 2025-06-30 | $4.31 | $4.31 | 64,300 | — | — |
| 2025-06-27 | $4.26 | $4.26 | 35,200 | — | — |
| 2025-06-26 | $4.38 | $4.38 | 31,500 | — | — |
| 2025-06-25 | $4.30 | $4.30 | 9,100 | — | — |
| 2025-06-24 | $4.35 | $4.35 | 12,800 | — | — |
| 2025-06-23 | $4.19 | $4.19 | 2,800 | — | — |
| 2025-06-20 | $4.52 | $4.52 | 13,000 | — | — |
| 2025-06-18 | $4.90 | $4.90 | 8,400 | — | — |
| 2025-06-17 | $4.98 | $4.98 | 5,200 | — | — |
| 2025-06-16 | $4.98 | $4.98 | 7,800 | — | — |
| 2025-06-13 | $4.95 | $4.95 | 7,500 | — | — |
| 2025-06-12 | $4.88 | $4.88 | 3,300 | — | — |
| 2025-06-11 | $5.00 | $5.00 | 6,400 | — | — |
| 2025-06-10 | $4.95 | $4.95 | 13,800 | — | — |
| 2025-06-09 | $5.00 | $5.00 | 11,900 | — | — |
| 2025-06-06 | $4.96 | $4.96 | 77,700 | — | — |
| 2025-06-05 | $4.79 | $4.79 | 2,800 | — | — |
| 2025-06-04 | $4.62 | $4.62 | 2,200 | — | — |
| 2025-06-03 | $4.61 | $4.61 | 3,000 | — | — |
| 2025-06-02 | $4.76 | $4.76 | 3,800 | — | — |
| 2025-05-30 | $4.71 | $4.71 | 12,600 | — | — |
| 2025-05-29 | $4.69 | $4.69 | 5,100 | — | — |
| 2025-05-28 | $4.60 | $4.60 | 17,800 | — | — |
| 2025-05-27 | $4.66 | $4.66 | 32,700 | — | — |
| 2025-05-23 | $4.28 | $4.28 | 3,600 | — | — |
| 2025-05-22 | $4.18 | $4.18 | 4,600 | — | — |
| 2025-05-21 | $4.11 | $4.11 | 24,600 | — | — |
| 2025-05-20 | $4.03 | $4.03 | 6,900 | — | — |
| 2025-05-19 | $4.14 | $4.14 | 10,400 | — | — |
| 2025-05-16 | $4.05 | $4.05 | 28,400 | — | — |
| 2025-05-15 | $3.87 | $3.87 | 12,800 | — | — |
| 2025-05-14 | $4.16 | $4.16 | 2,600 | — | — |
| 2025-05-13 | $4.12 | $4.12 | 3,600 | — | — |
| 2025-05-12 | $3.98 | $3.98 | 7,800 | — | — |
| 2025-05-09 | $3.88 | $3.88 | 22,700 | — | — |
| 2025-05-08 | $4.29 | $4.29 | 35,800 | — | — |
| 2025-05-07 | $4.30 | $4.30 | 10,500 | — | — |
| 2025-05-06 | $4.39 | $4.39 | 22,700 | — | — |
| 2025-05-05 | $3.87 | $3.87 | 10,000 | — | — |
| 2025-05-02 | $3.52 | $3.52 | 6,200 | — | — |
| 2025-05-01 | $3.59 | $3.59 | 12,900 | — | — |
| 2025-04-30 | $3.50 | $3.50 | 37,100 | — | — |
| 2025-04-29 | $3.33 | $3.33 | 6,600 | — | — |
| 2025-04-28 | $3.46 | $3.46 | 9,800 | — | — |
| 2025-04-25 | $3.46 | $3.46 | 68,700 | — | — |
| 2025-04-24 | $3.25 | $3.25 | 40,500 | — | — |
| 2025-04-23 | $2.99 | $2.99 | 1,400 | — | — |
| 2025-04-22 | $3.03 | $3.03 | 5,100 | — | — |
| 2025-04-21 | $2.88 | $2.88 | 3,200 | — | — |
| 2025-04-17 | $2.95 | $2.95 | 2,600 | — | — |
| 2025-04-16 | $3.16 | $3.16 | 2,300 | — | — |
| 2025-04-15 | $2.96 | $2.96 | 1,700 | — | — |
| 2025-04-14 | $3.15 | $3.15 | 46,600 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 6,600 | — | — |
| 2025-04-10 | $2.99 | $2.99 | 5,700 | — | — |
| 2025-04-09 | $2.94 | $2.94 | 4,300 | — | — |
| 2025-04-08 | $2.73 | $2.73 | 7,100 | — | — |
| 2025-04-07 | $2.79 | $2.79 | 9,600 | — | — |
| 2025-04-04 | $2.73 | $2.73 | 7,300 | — | — |
| 2025-04-03 | $2.80 | $2.80 | 5,100 | — | — |
| 2025-04-02 | $2.67 | $2.67 | 4,600 | — | — |
| 2025-04-01 | $2.93 | $2.93 | 800 | — | — |
| 2025-03-31 | $2.97 | $2.97 | 5,900 | — | — |
| 2025-03-28 | $2.97 | $2.97 | 3,300 | — | — |
| 2025-03-27 | $3.39 | $3.39 | 1,000 | — | — |
| 2025-03-26 | $3.31 | $3.31 | 4,200 | — | — |
| 2025-03-25 | $3.43 | $3.43 | 10,400 | — | — |
| 2025-03-24 | $3.14 | $3.14 | 8,000 | — | — |
| 2025-03-21 | $3.15 | $3.15 | 3,100 | — | — |
| 2025-03-20 | $3.30 | $3.30 | 9,400 | — | — |
| 2025-03-19 | $3.44 | $3.44 | 1,600 | — | — |
| 2025-03-18 | $3.30 | $3.30 | 2,400 | — | — |
| 2025-03-17 | $3.23 | $3.23 | 3,600 | — | — |
| 2025-03-14 | $3.23 | $3.23 | 1,900 | — | — |
| 2025-03-13 | $3.22 | $3.22 | 2,700 | — | — |
| 2025-03-12 | $3.35 | $3.35 | 1,200 | — | — |
| 2025-03-11 | $3.25 | $3.25 | 4,600 | — | — |
| 2025-03-10 | $3.23 | $3.23 | 1,800 | — | — |
| 2025-03-07 | $3.40 | $3.40 | 4,200 | — | — |
| 2025-03-06 | $3.48 | $3.48 | 8,500 | — | — |
| 2025-03-05 | $3.87 | $3.87 | 3,400 | — | — |
| 2025-03-04 | $3.84 | $3.84 | 4,000 | — | — |
| 2025-03-03 | $3.80 | $3.80 | 6,300 | — | — |
| 2025-02-28 | $3.91 | $3.91 | 5,100 | — | — |
| 2025-02-27 | $3.86 | $3.86 | 2,300 | — | — |
| 2025-02-26 | $3.81 | $3.81 | 2,100 | — | — |
| 2025-02-25 | $3.66 | $3.66 | 6,600 | — | — |
| 2025-02-24 | $3.93 | $3.93 | 4,200 | — | — |
| 2025-02-21 | $3.98 | $3.98 | 8,900 | — | — |
| 2025-02-20 | $4.40 | $4.40 | 11,700 | — | — |
| 2025-02-19 | $4.40 | $4.40 | 6,600 | — | — |
| 2025-02-18 | $4.50 | $4.50 | 6,900 | — | — |
| 2025-02-14 | $4.74 | $4.74 | 3,800 | — | — |
| 2025-02-13 | $4.81 | $4.81 | 3,700 | — | — |
| 2025-02-12 | $4.81 | $4.81 | 4,200 | — | — |
| 2025-02-11 | $4.76 | $4.76 | 4,200 | — | — |
| 2025-02-10 | $4.80 | $4.80 | 11,300 | — | — |
| 2025-02-07 | $4.80 | $4.80 | 6,100 | — | — |
| 2025-02-06 | $4.86 | $4.86 | 2,800 | — | — |
| 2025-02-05 | $4.80 | $4.80 | 5,400 | — | — |
| 2025-02-04 | $4.85 | $4.85 | 8,900 | — | — |
| 2025-02-03 | $5.00 | $5.00 | 8,500 | — | — |
| 2025-01-31 | $4.84 | $4.84 | 6,900 | — | — |
| 2025-01-30 | $5.11 | $5.11 | 3,900 | — | — |
| 2025-01-29 | $5.19 | $5.19 | 4,800 | — | — |
| 2025-01-28 | $5.09 | $5.09 | 5,400 | — | — |
| 2025-01-27 | $5.10 | $5.10 | 9,100 | — | — |
| 2025-01-24 | $5.12 | $5.12 | 3,500 | — | — |
| 2025-01-23 | $5.27 | $5.27 | 3,200 | — | — |
| 2025-01-22 | $5.20 | $5.20 | 22,700 | — | — |
| 2025-01-21 | $4.95 | $4.95 | 4,700 | — | — |
| 2025-01-17 | $5.01 | $5.01 | 5,700 | — | — |
| 2025-01-16 | $5.07 | $5.07 | 60,000 | — | — |
| 2025-01-15 | $5.12 | $5.12 | 3,700 | — | — |
| 2025-01-14 | $4.90 | $4.90 | 5,600 | — | — |
| 2025-01-13 | $4.85 | $4.85 | 16,700 | — | — |
| 2025-01-10 | $5.00 | $5.00 | 13,800 | — | — |
| 2025-01-08 | $4.64 | $4.64 | 33,600 | — | — |
| 2025-01-07 | $5.87 | $5.87 | 27,700 | — | — |
| 2025-01-06 | $5.99 | $5.99 | 63,400 | — | — |
| 2025-01-03 | $6.36 | $6.36 | 31,300 | — | — |
| 2025-01-02 | $6.09 | $6.09 | 9,400 | — | — |