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
- 2020-08-07 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 | $3.92 | $3.92 | 43,300 | — | — |
| 2025-12-30 | $4.32 | $4.32 | 19,200 | — | — |
| 2025-12-29 | $4.30 | $4.30 | 16,200 | — | — |
| 2025-12-26 | $4.61 | $4.61 | 10,800 | — | — |
| 2025-12-24 | $4.61 | $4.61 | 3,300 | — | — |
| 2025-12-23 | $4.66 | $4.66 | 16,100 | — | — |
| 2025-12-22 | $4.53 | $4.53 | 15,700 | — | — |
| 2025-12-19 | $4.55 | $4.55 | 9,400 | — | — |
| 2025-12-18 | $4.47 | $4.47 | 31,500 | — | — |
| 2025-12-17 | $4.19 | $4.19 | 33,500 | — | — |
| 2025-12-16 | $4.18 | $4.18 | 10,900 | — | — |
| 2025-12-15 | $4.15 | $4.15 | 12,900 | — | — |
| 2025-12-12 | $4.39 | $4.39 | 13,500 | — | — |
| 2025-12-11 | $4.23 | $4.23 | 62,600 | — | — |
| 2025-12-10 | $4.15 | $4.15 | 52,500 | — | — |
| 2025-12-09 | $4.25 | $4.25 | 19,900 | — | — |
| 2025-12-08 | $4.36 | $4.36 | 131,900 | — | — |
| 2025-12-05 | $4.12 | $4.12 | 37,500 | — | — |
| 2025-12-04 | $3.92 | $3.92 | 13,200 | — | — |
| 2025-12-03 | $3.88 | $3.88 | 32,700 | — | — |
| 2025-12-02 | $3.62 | $3.62 | 11,700 | — | — |
| 2025-12-01 | $3.78 | $3.78 | 14,100 | — | — |
| 2025-11-28 | $3.78 | $3.78 | 7,700 | — | — |
| 2025-11-26 | $3.67 | $3.67 | 23,100 | — | — |
| 2025-11-25 | $3.50 | $3.50 | 12,600 | — | — |
| 2025-11-24 | $3.51 | $3.51 | 12,900 | — | — |
| 2025-11-21 | $3.36 | $3.36 | 50,700 | — | — |
| 2025-11-20 | $3.43 | $3.43 | 25,800 | — | — |
| 2025-11-19 | $3.42 | $3.42 | 31,700 | — | — |
| 2025-11-18 | $3.85 | $3.85 | 17,000 | — | — |
| 2025-11-17 | $3.56 | $3.56 | 23,700 | — | — |
| 2025-11-14 | $3.58 | $3.58 | 33,700 | — | — |
| 2025-11-13 | $3.66 | $3.66 | 23,600 | — | — |
| 2025-11-12 | $3.97 | $3.97 | 23,300 | — | — |
| 2025-11-11 | $4.33 | $4.33 | 21,700 | — | — |
| 2025-11-10 | $4.41 | $4.41 | 18,000 | — | — |
| 2025-11-07 | $4.65 | $4.65 | 21,700 | — | — |
| 2025-11-06 | $4.48 | $4.48 | 75,400 | — | — |
| 2025-11-05 | $5.52 | $5.52 | 25,800 | — | — |
| 2025-11-04 | $5.69 | $5.69 | 4,700 | — | — |
| 2025-11-03 | $5.77 | $5.77 | 6,800 | — | — |
| 2025-10-31 | $5.65 | $5.65 | 16,600 | — | — |
| 2025-10-30 | $5.23 | $5.23 | 12,400 | — | — |
| 2025-10-29 | $5.66 | $5.66 | 14,600 | — | — |
| 2025-10-28 | $5.79 | $5.79 | 10,500 | — | — |
| 2025-10-27 | $6.18 | $6.18 | 25,900 | — | — |
| 2025-10-24 | $6.16 | $6.16 | 7,900 | — | — |
| 2025-10-23 | $5.95 | $5.95 | 31,600 | — | — |
| 2025-10-22 | $5.83 | $5.83 | 67,100 | — | — |
| 2025-10-21 | $6.87 | $6.87 | 18,200 | — | — |
| 2025-10-20 | $6.92 | $6.92 | 40,500 | — | — |
| 2025-10-17 | $6.83 | $6.83 | 14,000 | — | — |
| 2025-10-16 | $7.13 | $7.13 | 45,100 | — | — |
| 2025-10-15 | $7.85 | $7.85 | 38,300 | — | — |
| 2025-10-14 | $7.94 | $7.94 | 17,700 | — | — |
| 2025-10-13 | $7.67 | $7.67 | 19,600 | — | — |
| 2025-10-10 | $7.73 | $7.73 | 18,500 | — | — |
| 2025-10-09 | $7.86 | $7.86 | 6,400 | — | — |
| 2025-10-08 | $7.89 | $7.89 | 13,300 | — | — |
| 2025-10-07 | $7.62 | $7.62 | 15,300 | — | — |
| 2025-10-06 | $8.02 | $8.02 | 26,200 | — | — |
| 2025-10-03 | $7.95 | $7.95 | 78,700 | — | — |
| 2025-10-02 | $7.62 | $7.62 | 22,200 | — | — |
| 2025-10-01 | $7.13 | $7.13 | 30,700 | — | — |
| 2025-09-30 | $7.04 | $7.04 | 18,900 | — | — |
| 2025-09-29 | $7.31 | $7.31 | 13,700 | — | — |
| 2025-09-26 | $7.38 | $7.38 | 8,300 | — | — |
| 2025-09-25 | $7.34 | $7.34 | 24,300 | — | — |
| 2025-09-24 | $7.93 | $7.93 | 14,100 | — | — |
| 2025-09-23 | $7.96 | $7.96 | 33,700 | — | — |
| 2025-09-22 | $8.66 | $8.66 | 27,300 | — | — |
| 2025-09-19 | $8.41 | $8.41 | 45,700 | — | — |
| 2025-09-18 | $8.83 | $8.83 | 54,300 | — | — |
| 2025-09-17 | $8.36 | $8.36 | 28,000 | — | — |
| 2025-09-16 | $8.46 | $8.46 | 22,300 | — | — |
| 2025-09-15 | $8.86 | $8.86 | 49,900 | — | — |
| 2025-09-12 | $8.92 | $8.92 | 51,600 | — | — |
| 2025-09-11 | $8.75 | $8.75 | 59,000 | — | — |
| 2025-09-10 | $8.10 | $8.10 | 33,000 | — | — |
| 2025-09-09 | $7.88 | $7.88 | 35,700 | — | — |
| 2025-09-08 | $7.73 | $7.73 | 23,600 | — | — |
| 2025-09-05 | $7.77 | $7.77 | 31,300 | — | — |
| 2025-09-04 | $7.47 | $7.47 | 30,100 | — | — |
| 2025-09-03 | $7.11 | $7.11 | 39,600 | — | — |
| 2025-09-02 | $6.82 | $6.82 | 54,900 | — | — |
| 2025-08-29 | $7.12 | $7.12 | 31,800 | — | — |
| 2025-08-28 | $7.41 | $7.41 | 61,400 | — | — |
| 2025-08-27 | $7.59 | $7.59 | 45,400 | — | — |
| 2025-08-26 | $7.27 | $7.27 | 58,300 | — | — |
| 2025-08-25 | $8.10 | $8.10 | 88,700 | — | — |
| 2025-08-22 | $7.50 | $7.50 | 80,800 | — | — |
| 2025-08-21 | $6.73 | $6.73 | 91,800 | — | — |
| 2025-08-20 | $6.42 | $6.42 | 87,600 | — | — |
| 2025-08-19 | $6.60 | $6.60 | 59,600 | — | — |
| 2025-08-18 | $6.03 | $6.03 | 36,500 | — | — |
| 2025-08-15 | $5.79 | $5.79 | 25,400 | — | — |
| 2025-08-14 | $6.03 | $6.03 | 35,500 | — | — |
| 2025-08-13 | $5.96 | $5.96 | 65,400 | — | — |
| 2025-08-12 | $5.76 | $5.76 | 28,400 | — | — |
| 2025-08-11 | $5.69 | $5.69 | 19,200 | — | — |
| 2025-08-08 | $5.44 | $5.44 | 62,100 | — | — |
| 2025-08-07 | $5.89 | $5.89 | 109,300 | — | — |
| 2025-08-06 | $5.24 | $5.24 | 30,600 | — | — |
| 2025-08-05 | $5.43 | $5.43 | 54,000 | — | — |
| 2025-08-04 | $5.95 | $5.95 | 27,200 | — | — |
| 2025-08-01 | $6.00 | $6.00 | 43,600 | — | — |
| 2025-07-31 | $6.22 | $6.22 | 29,900 | — | — |
| 2025-07-30 | $6.44 | $6.44 | 46,000 | — | — |
| 2025-07-29 | $7.09 | $7.09 | 88,700 | — | — |
| 2025-07-28 | $7.44 | $7.44 | 43,000 | — | — |
| 2025-07-25 | $7.51 | $7.51 | 54,800 | — | — |
| 2025-07-24 | $7.09 | $7.09 | 49,100 | — | — |
| 2025-07-23 | $7.12 | $7.12 | 40,500 | — | — |
| 2025-07-22 | $7.17 | $7.17 | 80,800 | — | — |
| 2025-07-21 | $6.87 | $6.87 | 73,000 | — | — |
| 2025-07-18 | $6.20 | $6.20 | 40,300 | — | — |
| 2025-07-17 | $6.33 | $6.33 | 108,300 | — | — |
| 2025-07-16 | $5.83 | $5.83 | 82,600 | — | — |
| 2025-07-15 | $5.98 | $5.98 | 61,400 | — | — |
| 2025-07-14 | $6.33 | $6.33 | 59,000 | — | — |
| 2025-07-11 | $6.19 | $6.19 | 57,600 | — | — |
| 2025-07-10 | $6.43 | $6.43 | 288,900 | — | — |
| 2025-07-09 | $6.23 | $6.23 | 135,000 | — | — |
| 2025-07-08 | $5.59 | $5.59 | 71,100 | — | — |
| 2025-07-07 | $5.60 | $5.60 | 79,100 | — | — |
| 2025-07-03 | $6.04 | $6.04 | 201,300 | — | — |
| 2025-07-02 | $6.27 | $6.27 | 420,600 | — | — |
| 2025-07-01 | $5.03 | $5.03 | 139,900 | — | — |
| 2025-06-30 | $5.53 | $5.53 | 276,600 | — | — |
| 2025-06-27 | $6.32 | $6.32 | 500,700 | — | — |
| 2025-06-26 | $7.85 | $7.85 | 109,500 | — | — |
| 2025-06-25 | $8.30 | $8.30 | 236,900 | — | — |
| 2025-06-24 | $9.36 | $9.36 | 489,600 | — | — |
| 2025-06-23 | $10.76 | $10.76 | 1,239,700 | — | — |
| 2025-06-20 | $9.55 | $9.55 | 1,947,200 | — | — |
| 2025-06-18 | $6.13 | $6.13 | 140,600 | — | — |
| 2025-06-17 | $5.18 | $5.18 | 161,900 | — | — |
| 2025-06-16 | $4.51 | $4.51 | 698,000 | — | — |
| 2025-06-13 | $3.87 | $3.87 | 65,200 | — | — |
| 2025-06-12 | $4.16 | $4.16 | 87,100 | — | — |
| 2025-06-11 | $3.80 | $3.80 | 25,340 | — | — |
| 2025-06-10 | $4.38 | $4.38 | 47,850 | — | — |
| 2025-06-09 | $4.50 | $4.50 | 104,060 | — | — |
| 2025-06-06 | $3.89 | $3.89 | 10,970 | — | — |
| 2025-06-05 | $3.65 | $3.65 | 7,150 | — | — |
| 2025-06-04 | $3.77 | $3.77 | 6,130 | — | — |
| 2025-06-03 | $3.57 | $3.57 | 28,950 | — | — |
| 2025-06-02 | $3.63 | $3.63 | 8,310 | — | — |
| 2025-05-30 | $3.54 | $3.54 | 10,220 | — | — |
| 2025-05-29 | $3.61 | $3.61 | 7,800 | — | — |
| 2025-05-28 | $3.65 | $3.65 | 9,680 | — | — |
| 2025-05-27 | $4.00 | $4.00 | 10,790 | — | — |
| 2025-05-23 | $3.70 | $3.70 | 12,940 | — | — |
| 2025-05-22 | $4.05 | $4.05 | 19,200 | — | — |
| 2025-05-21 | $4.19 | $4.19 | 13,570 | — | — |
| 2025-05-20 | $4.70 | $4.70 | 3,950 | — | — |
| 2025-05-19 | $4.37 | $4.37 | 9,250 | — | — |
| 2025-05-16 | $4.41 | $4.41 | 10,170 | — | — |
| 2025-05-15 | $4.64 | $4.64 | 10,500 | — | — |
| 2025-05-14 | $4.70 | $4.70 | 3,300 | — | — |
| 2025-05-13 | $4.78 | $4.78 | 7,450 | — | — |
| 2025-05-12 | $5.10 | $5.10 | 24,770 | — | — |
| 2025-05-09 | $4.40 | $4.40 | 26,850 | — | — |
| 2025-05-08 | $4.07 | $4.07 | 10,320 | — | — |
| 2025-05-07 | $4.23 | $4.23 | 13,540 | — | — |
| 2025-05-06 | $3.73 | $3.73 | 8,250 | — | — |
| 2025-05-05 | $4.12 | $4.12 | 4,310 | — | — |
| 2025-05-02 | $4.58 | $4.58 | 5,570 | — | — |
| 2025-05-01 | $4.95 | $4.95 | 13,450 | — | — |
| 2025-04-30 | $5.78 | $5.78 | 34,950 | — | — |
| 2025-04-29 | $4.03 | $4.03 | 5,000 | — | — |
| 2025-04-28 | $3.84 | $3.84 | 14,620 | — | — |
| 2025-04-25 | $4.07 | $4.07 | 64,740 | — | — |
| 2025-04-24 | $3.34 | $3.34 | 6,030 | — | — |
| 2025-04-23 | $3.20 | $3.20 | 6,540 | — | — |
| 2025-04-22 | $3.13 | $3.13 | 7,150 | — | — |
| 2025-04-21 | $3.11 | $3.11 | 4,380 | — | — |
| 2025-04-17 | $3.08 | $3.08 | 10,230 | — | — |
| 2025-04-16 | $2.90 | $2.90 | 5,080 | — | — |
| 2025-04-15 | $2.90 | $2.90 | 27,650 | — | — |
| 2025-04-14 | $3.13 | $3.13 | 8,610 | — | — |
| 2025-04-11 | $3.35 | $3.35 | 8,280 | — | — |
| 2025-04-10 | $3.04 | $3.04 | 4,620 | — | — |
| 2025-04-09 | $3.40 | $3.40 | 9,080 | — | — |
| 2025-04-08 | $3.00 | $3.00 | 9,270 | — | — |
| 2025-04-07 | $3.29 | $3.29 | 9,410 | — | — |
| 2025-04-04 | $3.36 | $3.36 | 16,030 | — | — |
| 2025-04-03 | $3.32 | $3.32 | 8,690 | — | — |
| 2025-04-02 | $3.77 | $3.77 | 10,630 | — | — |
| 2025-04-01 | $3.82 | $3.82 | 11,070 | — | — |
| 2025-03-31 | $3.81 | $3.81 | 12,340 | — | — |
| 2025-03-28 | $3.74 | $3.74 | 23,390 | — | — |
| 2025-03-27 | $4.19 | $4.19 | 4,830 | — | — |
| 2025-03-26 | $4.06 | $4.06 | 4,890 | — | — |
| 2025-03-25 | $4.08 | $4.08 | 20,000 | — | — |
| 2025-03-24 | $4.30 | $4.30 | 29,430 | — | — |
| 2025-03-21 | $5.00 | $5.00 | 19,850 | — | — |
| 2025-03-20 | $4.70 | $4.70 | 4,330 | — | — |
| 2025-03-19 | $4.69 | $4.69 | 13,060 | — | — |
| 2025-03-18 | $4.74 | $4.74 | 7,440 | — | — |
| 2025-03-17 | $4.77 | $4.77 | 10,560 | — | — |
| 2025-03-14 | $4.85 | $4.85 | 22,540 | — | — |
| 2025-03-13 | $4.60 | $4.60 | 10,490 | — | — |
| 2025-03-12 | $4.77 | $4.77 | 6,860 | — | — |
| 2025-03-11 | $5.00 | $5.00 | 12,620 | — | — |
| 2025-03-10 | $4.93 | $4.93 | 15,400 | — | — |
| 2025-03-07 | $5.35 | $5.35 | 19,380 | — | — |
| 2025-03-06 | $5.60 | $5.60 | 19,000 | — | — |
| 2025-03-05 | $4.70 | $4.70 | 22,570 | — | — |
| 2025-03-04 | $4.82 | $4.82 | 30,360 | — | — |
| 2025-03-03 | $4.90 | $4.90 | 10,690 | — | — |
| 2025-02-28 | $5.30 | $5.30 | 17,390 | — | — |
| 2025-02-27 | $5.50 | $5.50 | 13,940 | — | — |
| 2025-02-26 | $5.65 | $5.65 | 8,900 | — | — |
| 2025-02-25 | $5.83 | $5.83 | 8,450 | — | — |
| 2025-02-24 | $6.18 | $6.18 | 10,920 | — | — |
| 2025-02-21 | $6.66 | $6.66 | 10,370 | — | — |
| 2025-02-20 | $6.76 | $6.76 | 18,180 | — | — |
| 2025-02-19 | $6.80 | $6.80 | 16,750 | — | — |
| 2025-02-18 | $6.49 | $6.49 | 16,600 | — | — |
| 2025-02-14 | $6.75 | $6.75 | 8,170 | — | — |
| 2025-02-13 | $6.83 | $6.83 | 15,390 | — | — |
| 2025-02-12 | $6.12 | $6.12 | 8,550 | — | — |
| 2025-02-11 | $5.88 | $5.88 | 12,310 | — | — |
| 2025-02-10 | $6.03 | $6.03 | 10,730 | — | — |
| 2025-02-07 | $6.21 | $6.21 | 23,270 | — | — |
| 2025-02-06 | $6.71 | $6.71 | 18,340 | — | — |
| 2025-02-05 | $6.51 | $6.51 | 19,760 | — | — |
| 2025-02-04 | $6.63 | $6.63 | 13,620 | — | — |
| 2025-02-03 | $6.47 | $6.47 | 12,580 | — | — |
| 2025-01-31 | $6.54 | $6.54 | 13,930 | — | — |
| 2025-01-30 | $6.80 | $6.80 | 10,150 | — | — |
| 2025-01-29 | $6.84 | $6.84 | 12,750 | — | — |
| 2025-01-28 | $6.76 | $6.76 | 43,010 | — | — |
| 2025-01-27 | $7.67 | $7.67 | 18,640 | — | — |
| 2025-01-24 | $7.71 | $7.71 | 32,580 | — | — |
| 2025-01-23 | $8.41 | $8.41 | 56,370 | — | — |
| 2025-01-22 | $8.90 | $8.90 | 168,080 | — | — |
| 2025-01-21 | $8.20 | $8.20 | 1,964,460 | — | — |
| 2025-01-17 | $6.10 | $6.10 | 9,450 | — | — |
| 2025-01-16 | $6.20 | $6.20 | 8,030 | — | — |
| 2025-01-15 | $6.67 | $6.67 | 7,380 | — | — |
| 2025-01-14 | $6.22 | $6.22 | 18,210 | — | — |
| 2025-01-13 | $6.40 | $6.40 | 22,690 | — | — |
| 2025-01-10 | $7.61 | $7.61 | 10,190 | — | — |
| 2025-01-08 | $8.32 | $8.32 | 8,370 | — | — |
| 2025-01-07 | $9.30 | $9.30 | 14,900 | — | — |
| 2025-01-06 | $9.40 | $9.40 | 39,370 | — | — |
| 2025-01-03 | $8.91 | $8.91 | 8,750 | — | — |
| 2025-01-02 | $8.52 | $8.52 | 12,660 | — | — |