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
- 2018-11-29 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 | $1.91 | $1.91 | 46,400 | — | — |
| 2025-12-30 | $2.01 | $2.01 | 136,500 | — | — |
| 2025-12-29 | $2.30 | $2.30 | 31,200 | — | — |
| 2025-12-26 | $2.66 | $2.66 | 17,600 | — | — |
| 2025-12-24 | $2.44 | $2.44 | 6,800 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 16,000 | — | — |
| 2025-12-22 | $2.65 | $2.65 | 42,600 | — | — |
| 2025-12-19 | $2.75 | $2.75 | 16,100 | — | — |
| 2025-12-18 | $2.66 | $2.66 | 14,100 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 6,400 | — | — |
| 2025-12-16 | $2.92 | $2.92 | 13,400 | — | — |
| 2025-12-15 | $2.99 | $2.99 | 7,900 | — | — |
| 2025-12-12 | $3.12 | $3.12 | 13,100 | — | — |
| 2025-12-11 | $3.14 | $3.14 | 12,200 | — | — |
| 2025-12-10 | $3.21 | $3.21 | 2,900 | — | — |
| 2025-12-09 | $3.31 | $3.31 | 12,700 | — | — |
| 2025-12-08 | $3.32 | $3.32 | 10,900 | — | — |
| 2025-12-05 | $3.25 | $3.25 | 24,700 | — | — |
| 2025-12-04 | $3.47 | $3.47 | 9,300 | — | — |
| 2025-12-03 | $3.48 | $3.48 | 53,200 | — | — |
| 2025-12-02 | $3.81 | $3.81 | 7,600 | — | — |
| 2025-12-01 | $3.90 | $3.90 | 16,200 | — | — |
| 2025-11-28 | $4.26 | $4.26 | 17,700 | — | — |
| 2025-11-26 | $3.91 | $3.91 | 12,600 | — | — |
| 2025-11-25 | $3.91 | $3.91 | 16,200 | — | — |
| 2025-11-24 | $3.75 | $3.75 | 11,300 | — | — |
| 2025-11-21 | $3.99 | $3.99 | 7,500 | — | — |
| 2025-11-20 | $3.76 | $3.76 | 9,200 | — | — |
| 2025-11-19 | $3.86 | $3.86 | 25,500 | — | — |
| 2025-11-18 | $3.76 | $3.76 | 8,200 | — | — |
| 2025-11-17 | $3.82 | $3.82 | 14,400 | — | — |
| 2025-11-14 | $4.09 | $4.09 | 16,200 | — | — |
| 2025-11-13 | $3.92 | $3.92 | 16,600 | — | — |
| 2025-11-12 | $4.02 | $4.02 | 16,700 | — | — |
| 2025-11-11 | $4.08 | $4.08 | 1,600 | — | — |
| 2025-11-10 | $3.99 | $3.99 | 25,000 | — | — |
| 2025-11-07 | $3.91 | $3.91 | 47,000 | — | — |
| 2025-11-06 | $4.12 | $4.12 | 12,800 | — | — |
| 2025-11-05 | $4.33 | $4.33 | 27,600 | — | — |
| 2025-11-04 | $4.33 | $4.33 | 66,900 | — | — |
| 2025-11-03 | $4.68 | $4.68 | 20,300 | — | — |
| 2025-10-31 | $5.00 | $5.00 | 29,500 | — | — |
| 2025-10-30 | $4.79 | $4.79 | 19,400 | — | — |
| 2025-10-29 | $4.71 | $4.71 | 10,400 | — | — |
| 2025-10-28 | $5.09 | $5.09 | 11,400 | — | — |
| 2025-10-27 | $5.07 | $5.07 | 28,200 | — | — |
| 2025-10-24 | $5.26 | $5.26 | 36,300 | — | — |
| 2025-10-23 | $5.17 | $5.17 | 15,000 | — | — |
| 2025-10-22 | $5.17 | $5.17 | 50,800 | — | — |
| 2025-10-21 | $4.90 | $4.90 | 42,800 | — | — |
| 2025-10-20 | $4.84 | $4.84 | 67,200 | — | — |
| 2025-10-17 | $4.81 | $4.81 | 18,400 | — | — |
| 2025-10-16 | $4.89 | $4.89 | 19,600 | — | — |
| 2025-10-15 | $5.15 | $5.15 | 13,500 | — | — |
| 2025-10-14 | $5.15 | $5.15 | 19,800 | — | — |
| 2025-10-13 | $5.01 | $5.01 | 35,700 | — | — |
| 2025-10-10 | $5.31 | $5.31 | 31,700 | — | — |
| 2025-10-09 | $5.58 | $5.58 | 59,100 | — | — |
| 2025-10-08 | $5.63 | $5.63 | 262,100 | — | — |
| 2025-10-07 | $5.40 | $5.40 | 65,000 | — | — |
| 2025-10-06 | $5.19 | $5.19 | 28,000 | — | — |
| 2025-10-03 | $5.24 | $5.24 | 18,500 | — | — |
| 2025-10-02 | $5.25 | $5.25 | 4,900 | — | — |
| 2025-10-01 | $5.25 | $5.25 | 7,900 | — | — |
| 2025-09-30 | $5.36 | $5.36 | 65,700 | — | — |
| 2025-09-29 | $4.89 | $4.89 | 11,700 | — | — |
| 2025-09-26 | $4.97 | $4.97 | 10,100 | — | — |
| 2025-09-25 | $4.98 | $4.98 | 1,900 | — | — |
| 2025-09-24 | $4.94 | $4.94 | 10,200 | — | — |
| 2025-09-23 | $5.01 | $5.01 | 23,300 | — | — |
| 2025-09-22 | $5.09 | $5.09 | 32,100 | — | — |
| 2025-09-19 | $5.03 | $5.03 | 42,900 | — | — |
| 2025-09-18 | $4.51 | $4.51 | 35,200 | — | — |
| 2025-09-17 | $4.72 | $4.72 | 28,600 | — | — |
| 2025-09-16 | $5.03 | $5.03 | 11,600 | — | — |
| 2025-09-15 | $5.07 | $5.07 | 12,300 | — | — |
| 2025-09-12 | $5.19 | $5.19 | 12,600 | — | — |
| 2025-09-11 | $5.10 | $5.10 | 15,300 | — | — |
| 2025-09-10 | $5.02 | $5.02 | 71,900 | — | — |
| 2025-09-09 | $5.36 | $5.36 | 115,100 | — | — |
| 2025-09-08 | $5.18 | $5.18 | 62,100 | — | — |
| 2025-09-05 | $5.09 | $5.09 | 27,400 | — | — |
| 2025-09-04 | $5.28 | $5.28 | 21,900 | — | — |
| 2025-09-03 | $5.29 | $5.29 | 92,900 | — | — |
| 2025-09-02 | $5.31 | $5.31 | 80,500 | — | — |
| 2025-08-29 | $5.32 | $5.32 | 164,300 | — | — |
| 2025-08-28 | $5.13 | $5.13 | 98,800 | — | — |
| 2025-08-27 | $4.99 | $4.99 | 210,000 | — | — |
| 2025-08-26 | $5.49 | $5.49 | 3,825,400 | — | — |
| 2025-08-25 | $5.64 | $5.64 | 1,870,800 | — | — |
| 2025-08-22 | $5.65 | $5.65 | 24,900 | — | — |
| 2025-08-21 | $5.50 | $5.50 | 37,000 | — | — |
| 2025-08-20 | $5.20 | $5.20 | 6,900 | — | — |
| 2025-08-19 | $5.01 | $5.01 | 3,100 | — | — |
| 2025-08-18 | $5.23 | $5.23 | 4,100 | — | — |
| 2025-08-15 | $5.40 | $5.40 | 15,600 | — | — |
| 2025-08-14 | $5.50 | $5.50 | 3,600 | — | — |
| 2025-08-13 | $5.37 | $5.37 | 6,700 | — | — |
| 2025-08-12 | $5.46 | $5.46 | 21,800 | — | — |
| 2025-08-11 | $5.10 | $5.10 | 3,900 | — | — |
| 2025-08-08 | $5.51 | $5.51 | 12,400 | — | — |
| 2025-08-07 | $5.45 | $5.45 | 11,400 | — | — |
| 2025-08-06 | $5.26 | $5.26 | 9,800 | — | — |
| 2025-08-05 | $5.15 | $5.15 | 12,900 | — | — |
| 2025-08-04 | $5.13 | $5.13 | 21,400 | — | — |
| 2025-08-01 | $5.29 | $5.29 | 10,600 | — | — |
| 2025-07-31 | $5.54 | $5.54 | 31,800 | — | — |
| 2025-07-30 | $5.45 | $5.45 | 66,500 | — | — |
| 2025-07-29 | $5.97 | $5.97 | 144,900 | — | — |
| 2025-07-28 | $5.72 | $5.72 | 89,400 | — | — |
| 2025-07-25 | $5.40 | $5.40 | 1,800 | — | — |
| 2025-07-24 | $5.40 | $5.40 | 4,100 | — | — |
| 2025-07-23 | $5.53 | $5.53 | 2,200 | — | — |
| 2025-07-22 | $5.51 | $5.51 | 30,300 | — | — |
| 2025-07-21 | $5.35 | $5.35 | 12,500 | — | — |
| 2025-07-18 | $5.36 | $5.36 | 1,200 | — | — |
| 2025-07-17 | $5.31 | $5.31 | 14,500 | — | — |
| 2025-07-16 | $5.15 | $5.15 | 35,300 | — | — |
| 2025-07-15 | $5.30 | $5.30 | 70,200 | — | — |
| 2025-07-14 | $5.15 | $5.15 | 188,300 | — | — |
| 2025-07-11 | $5.91 | $5.91 | 2,700 | — | — |
| 2025-07-10 | $5.90 | $5.90 | 500 | — | — |
| 2025-07-09 | $5.70 | $5.70 | 5,600 | — | — |
| 2025-07-08 | $5.28 | $5.28 | 3,100 | — | — |
| 2025-07-07 | $5.55 | $5.55 | 9,000 | — | — |
| 2025-07-03 | $5.94 | $5.94 | 1,200 | — | — |
| 2025-07-02 | $6.14 | $6.14 | 2,300 | — | — |
| 2025-07-01 | $6.02 | $6.02 | 27,400 | — | — |
| 2025-06-30 | $6.16 | $6.16 | 50,500 | — | — |
| 2025-06-27 | $6.17 | $6.17 | 15,700 | — | — |
| 2025-06-26 | $6.13 | $6.13 | 5,200 | — | — |
| 2025-06-25 | $5.92 | $5.92 | 3,200 | — | — |
| 2025-06-24 | $5.68 | $5.68 | 4,500 | — | — |
| 2025-06-23 | $5.70 | $5.70 | 16,100 | — | — |
| 2025-06-20 | $5.38 | $5.38 | 9,200 | — | — |
| 2025-06-18 | $5.75 | $5.75 | 20,700 | — | — |
| 2025-06-17 | $5.84 | $5.84 | 5,600 | — | — |
| 2025-06-16 | $5.76 | $5.76 | 2,200 | — | — |
| 2025-06-13 | $6.00 | $6.00 | 14,000 | — | — |
| 2025-06-12 | $5.93 | $5.93 | 8,000 | — | — |
| 2025-06-11 | $6.18 | $6.18 | 73,900 | — | — |
| 2025-06-10 | $5.89 | $5.89 | 36,000 | — | — |
| 2025-06-09 | $6.12 | $6.12 | 5,200 | — | — |
| 2025-06-06 | $5.95 | $5.95 | 28,600 | — | — |
| 2025-06-05 | $5.95 | $5.95 | 2,300 | — | — |
| 2025-06-04 | $5.92 | $5.92 | 900 | — | — |
| 2025-06-03 | $5.90 | $5.90 | 2,600 | — | — |
| 2025-06-02 | $5.90 | $5.90 | 25,700 | — | — |
| 2025-05-30 | $6.00 | $6.00 | 12,100 | — | — |
| 2025-05-29 | $5.75 | $5.75 | 1,400 | — | — |
| 2025-05-28 | $5.74 | $5.74 | 800 | — | — |
| 2025-05-27 | $5.90 | $5.90 | 17,200 | — | — |
| 2025-05-23 | $5.85 | $5.85 | 80,800 | — | — |
| 2025-05-22 | $5.89 | $5.89 | 7,900 | — | — |
| 2025-05-21 | $5.41 | $5.41 | 25,500 | — | — |
| 2025-05-20 | $5.71 | $5.71 | 1,500 | — | — |
| 2025-05-19 | $5.43 | $5.43 | 4,100 | — | — |
| 2025-05-16 | $5.67 | $5.67 | 14,000 | — | — |
| 2025-05-15 | $5.64 | $5.64 | 3,200 | — | — |
| 2025-05-14 | $5.61 | $5.61 | 1,500 | — | — |
| 2025-05-13 | $5.84 | $5.84 | 1,600 | — | — |
| 2025-05-12 | $5.64 | $5.64 | 3,100 | — | — |
| 2025-05-09 | $5.63 | $5.63 | 3,000 | — | — |
| 2025-05-08 | $5.75 | $5.75 | 1,300 | — | — |
| 2025-05-07 | $5.75 | $5.75 | 1,400 | — | — |
| 2025-05-06 | $5.80 | $5.80 | 1,000 | — | — |
| 2025-05-05 | $5.67 | $5.67 | 1,200 | — | — |
| 2025-05-02 | $5.79 | $5.79 | 4,200 | — | — |
| 2025-05-01 | $5.31 | $5.31 | 9,500 | — | — |
| 2025-04-30 | $6.31 | $6.31 | 18,600 | — | — |
| 2025-04-29 | $5.78 | $5.78 | 400 | — | — |
| 2025-04-28 | $5.70 | $5.70 | 1,300 | — | — |
| 2025-04-25 | $5.85 | $5.85 | 10,900 | — | — |
| 2025-04-24 | $6.09 | $6.09 | 57,700 | — | — |
| 2025-04-23 | $5.78 | $5.78 | 6,100 | — | — |
| 2025-04-22 | $5.50 | $5.50 | 15,500 | — | — |
| 2025-04-21 | $5.27 | $5.27 | 8,700 | — | — |
| 2025-04-17 | $5.25 | $5.25 | 0 | — | — |
| 2025-04-16 | $5.25 | $5.25 | 5,800 | — | — |
| 2025-04-15 | $5.10 | $5.10 | 3,000 | — | — |
| 2025-04-14 | $5.32 | $5.32 | 9,000 | — | — |
| 2025-04-11 | $4.99 | $4.99 | 44,100 | — | — |
| 2025-04-10 | $4.80 | $4.80 | 8,300 | — | — |
| 2025-04-09 | $5.04 | $5.04 | 33,400 | — | — |
| 2025-04-08 | $5.29 | $5.29 | 2,300 | — | — |
| 2025-04-07 | $5.18 | $5.18 | 3,000 | — | — |
| 2025-04-04 | $5.25 | $5.25 | 1,600 | — | — |
| 2025-04-03 | $5.49 | $5.49 | 5,900 | — | — |
| 2025-04-02 | $5.39 | $5.39 | 37,600 | — | — |
| 2025-04-01 | $5.34 | $5.34 | 15,300 | — | — |
| 2025-03-31 | $5.67 | $5.67 | 20,900 | — | — |
| 2025-03-28 | $5.29 | $5.29 | 60,300 | — | — |
| 2025-03-27 | $4.75 | $4.75 | 400 | — | — |
| 2025-03-26 | $4.85 | $4.85 | 6,500 | — | — |
| 2025-03-25 | $4.62 | $4.62 | 14,500 | — | — |
| 2025-03-24 | $4.84 | $4.84 | 4,300 | — | — |
| 2025-03-21 | $4.80 | $4.80 | 15,700 | — | — |
| 2025-03-20 | $4.54 | $4.54 | 3,000 | — | — |
| 2025-03-19 | $4.43 | $4.43 | 10,300 | — | — |
| 2025-03-18 | $4.44 | $4.44 | 1,200 | — | — |
| 2025-03-17 | $4.40 | $4.40 | 2,300 | — | — |
| 2025-03-14 | $4.17 | $4.17 | 6,300 | — | — |
| 2025-03-13 | $4.11 | $4.11 | 7,400 | — | — |
| 2025-03-12 | $4.37 | $4.37 | 19,300 | — | — |
| 2025-03-11 | $4.64 | $4.64 | 10,100 | — | — |
| 2025-03-10 | $4.78 | $4.78 | 8,800 | — | — |
| 2025-03-07 | $4.80 | $4.80 | 6,100 | — | — |
| 2025-03-06 | $4.70 | $4.70 | 3,500 | — | — |
| 2025-03-05 | $4.69 | $4.69 | 7,500 | — | — |
| 2025-03-04 | $4.76 | $4.76 | 6,300 | — | — |
| 2025-03-03 | $4.97 | $4.97 | 700 | — | — |
| 2025-02-28 | $4.98 | $4.98 | 18,700 | — | — |
| 2025-02-27 | $4.74 | $4.74 | 3,300 | — | — |
| 2025-02-26 | $4.64 | $4.64 | 5,200 | — | — |
| 2025-02-25 | $4.66 | $4.66 | 4,600 | — | — |
| 2025-02-24 | $4.68 | $4.68 | 2,400 | — | — |
| 2025-02-21 | $4.73 | $4.73 | 6,500 | — | — |
| 2025-02-20 | $4.89 | $4.89 | 1,000 | — | — |
| 2025-02-19 | $4.80 | $4.80 | 11,500 | — | — |
| 2025-02-18 | $4.85 | $4.85 | 12,000 | — | — |
| 2025-02-14 | $5.09 | $5.09 | 63,400 | — | — |
| 2025-02-13 | $4.66 | $4.66 | 2,600 | — | — |
| 2025-02-12 | $4.60 | $4.60 | 7,200 | — | — |
| 2025-02-11 | $4.56 | $4.56 | 2,900 | — | — |
| 2025-02-10 | $4.60 | $4.60 | 3,900 | — | — |
| 2025-02-07 | $4.51 | $4.51 | 3,800 | — | — |
| 2025-02-06 | $4.60 | $4.60 | 7,800 | — | — |
| 2025-02-05 | $4.60 | $4.60 | 2,600 | — | — |
| 2025-02-04 | $4.62 | $4.62 | 16,500 | — | — |
| 2025-02-03 | $4.91 | $4.91 | 23,400 | — | — |
| 2025-01-31 | $4.70 | $4.70 | 2,300 | — | — |
| 2025-01-30 | $4.60 | $4.60 | 7,400 | — | — |
| 2025-01-29 | $4.63 | $4.63 | 8,600 | — | — |
| 2025-01-28 | $4.77 | $4.77 | 11,600 | — | — |
| 2025-01-27 | $4.70 | $4.70 | 5,800 | — | — |
| 2025-01-24 | $4.70 | $4.70 | 6,400 | — | — |
| 2025-01-23 | $4.70 | $4.70 | 10,600 | — | — |
| 2025-01-22 | $4.76 | $4.76 | 13,200 | — | — |
| 2025-01-21 | $4.92 | $4.92 | 40,600 | — | — |
| 2025-01-17 | $4.81 | $4.81 | 41,500 | — | — |
| 2025-01-16 | $4.75 | $4.75 | 16,700 | — | — |
| 2025-01-15 | $4.81 | $4.81 | 48,300 | — | — |
| 2025-01-14 | $4.90 | $4.90 | 51,400 | — | — |
| 2025-01-13 | $4.71 | $4.71 | 6,400 | — | — |
| 2025-01-10 | $4.76 | $4.76 | 10,800 | — | — |
| 2025-01-08 | $4.62 | $4.62 | 12,000 | — | — |
| 2025-01-07 | $4.79 | $4.79 | 16,800 | — | — |
| 2025-01-06 | $4.72 | $4.72 | 24,500 | — | — |
| 2025-01-03 | $5.18 | $5.18 | 15,700 | — | — |
| 2025-01-02 | $5.10 | $5.10 | 19,500 | — | — |