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
- 2021-04-23 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 | $2.45 | $2.45 | 847,400 | — | — |
| 2025-12-30 | $2.48 | $2.48 | 1,017,900 | — | — |
| 2025-12-29 | $2.46 | $2.46 | 1,035,500 | — | — |
| 2025-12-26 | $2.42 | $2.42 | 692,900 | — | — |
| 2025-12-24 | $2.44 | $2.44 | 710,100 | — | — |
| 2025-12-23 | $2.38 | $2.38 | 938,700 | — | — |
| 2025-12-22 | $2.48 | $2.48 | 1,378,500 | — | — |
| 2025-12-19 | $2.57 | $2.57 | 1,860,300 | — | — |
| 2025-12-18 | $2.49 | $2.49 | 1,291,700 | — | — |
| 2025-12-17 | $2.58 | $2.58 | 667,200 | — | — |
| 2025-12-16 | $2.70 | $2.70 | 888,200 | — | — |
| 2025-12-15 | $2.77 | $2.77 | 773,500 | — | — |
| 2025-12-12 | $2.80 | $2.80 | 938,200 | — | — |
| 2025-12-11 | $2.91 | $2.91 | 543,800 | — | — |
| 2025-12-10 | $2.86 | $2.86 | 838,500 | — | — |
| 2025-12-09 | $2.78 | $2.78 | 911,900 | — | — |
| 2025-12-08 | $2.61 | $2.61 | 704,000 | — | — |
| 2025-12-05 | $2.74 | $2.74 | 613,800 | — | — |
| 2025-12-04 | $2.74 | $2.74 | 733,600 | — | — |
| 2025-12-03 | $2.68 | $2.68 | 682,700 | — | — |
| 2025-12-02 | $2.70 | $2.70 | 591,700 | — | — |
| 2025-12-01 | $2.83 | $2.83 | 738,100 | — | — |
| 2025-11-28 | $2.98 | $2.98 | 405,600 | — | — |
| 2025-11-26 | $3.01 | $3.01 | 509,000 | — | — |
| 2025-11-25 | $3.09 | $3.09 | 708,200 | — | — |
| 2025-11-24 | $2.93 | $2.93 | 976,800 | — | — |
| 2025-11-21 | $2.86 | $2.86 | 1,353,000 | — | — |
| 2025-11-20 | $2.61 | $2.61 | 685,300 | — | — |
| 2025-11-19 | $2.72 | $2.72 | 678,000 | — | — |
| 2025-11-18 | $2.79 | $2.79 | 1,279,900 | — | — |
| 2025-11-17 | $2.89 | $2.89 | 885,600 | — | — |
| 2025-11-14 | $3.03 | $3.03 | 1,379,500 | — | — |
| 2025-11-13 | $3.14 | $3.14 | 1,280,700 | — | — |
| 2025-11-12 | $3.33 | $3.33 | 1,653,300 | — | — |
| 2025-11-11 | $3.36 | $3.36 | 1,602,200 | — | — |
| 2025-11-10 | $3.56 | $3.56 | 2,340,900 | — | — |
| 2025-11-07 | $4.47 | $4.47 | 6,682,500 | — | — |
| 2025-11-06 | $6.23 | $6.23 | 574,500 | — | — |
| 2025-11-05 | $6.25 | $6.25 | 384,800 | — | — |
| 2025-11-04 | $6.52 | $6.52 | 230,400 | — | — |
| 2025-11-03 | $6.59 | $6.59 | 313,900 | — | — |
| 2025-10-31 | $6.39 | $6.39 | 202,200 | — | — |
| 2025-10-30 | $6.35 | $6.35 | 198,700 | — | — |
| 2025-10-29 | $6.55 | $6.55 | 189,900 | — | — |
| 2025-10-28 | $6.84 | $6.84 | 98,100 | — | — |
| 2025-10-27 | $6.85 | $6.85 | 200,600 | — | — |
| 2025-10-24 | $6.87 | $6.87 | 135,800 | — | — |
| 2025-10-23 | $6.79 | $6.79 | 163,900 | — | — |
| 2025-10-22 | $6.86 | $6.86 | 150,600 | — | — |
| 2025-10-21 | $6.95 | $6.95 | 220,400 | — | — |
| 2025-10-20 | $6.80 | $6.80 | 229,600 | — | — |
| 2025-10-17 | $6.44 | $6.44 | 304,800 | — | — |
| 2025-10-16 | $6.38 | $6.38 | 230,700 | — | — |
| 2025-10-15 | $6.12 | $6.12 | 206,300 | — | — |
| 2025-10-14 | $6.20 | $6.20 | 419,600 | — | — |
| 2025-10-13 | $6.00 | $6.00 | 288,700 | — | — |
| 2025-10-10 | $5.88 | $5.88 | 201,000 | — | — |
| 2025-10-09 | $6.03 | $6.03 | 201,500 | — | — |
| 2025-10-08 | $6.16 | $6.16 | 172,100 | — | — |
| 2025-10-07 | $6.00 | $6.00 | 325,800 | — | — |
| 2025-10-06 | $6.30 | $6.30 | 342,700 | — | — |
| 2025-10-03 | $6.36 | $6.36 | 435,300 | — | — |
| 2025-10-02 | $6.26 | $6.26 | 273,400 | — | — |
| 2025-10-01 | $6.32 | $6.32 | 421,700 | — | — |
| 2025-09-30 | $6.71 | $6.71 | 210,000 | — | — |
| 2025-09-29 | $6.72 | $6.72 | 229,200 | — | — |
| 2025-09-26 | $6.66 | $6.66 | 198,000 | — | — |
| 2025-09-25 | $6.68 | $6.68 | 207,200 | — | — |
| 2025-09-24 | $6.78 | $6.78 | 179,800 | — | — |
| 2025-09-23 | $6.80 | $6.80 | 217,600 | — | — |
| 2025-09-22 | $6.90 | $6.90 | 296,100 | — | — |
| 2025-09-19 | $6.89 | $6.89 | 697,500 | — | — |
| 2025-09-18 | $7.19 | $7.19 | 261,600 | — | — |
| 2025-09-17 | $7.04 | $7.04 | 271,600 | — | — |
| 2025-09-16 | $7.07 | $7.07 | 239,600 | — | — |
| 2025-09-15 | $7.22 | $7.22 | 277,000 | — | — |
| 2025-09-12 | $7.22 | $7.22 | 310,800 | — | — |
| 2025-09-11 | $7.44 | $7.44 | 340,000 | — | — |
| 2025-09-10 | $7.00 | $7.00 | 414,800 | — | — |
| 2025-09-09 | $7.40 | $7.40 | 518,800 | — | — |
| 2025-09-08 | $7.11 | $7.11 | 260,900 | — | — |
| 2025-09-05 | $7.17 | $7.17 | 252,200 | — | — |
| 2025-09-04 | $7.17 | $7.17 | 333,200 | — | — |
| 2025-09-03 | $7.25 | $7.25 | 434,700 | — | — |
| 2025-09-02 | $7.17 | $7.17 | 318,300 | — | — |
| 2025-08-29 | $7.34 | $7.34 | 205,500 | — | — |
| 2025-08-28 | $7.40 | $7.40 | 255,600 | — | — |
| 2025-08-27 | $7.42 | $7.42 | 355,900 | — | — |
| 2025-08-26 | $7.44 | $7.44 | 280,200 | — | — |
| 2025-08-25 | $7.47 | $7.47 | 244,200 | — | — |
| 2025-08-22 | $7.70 | $7.70 | 423,600 | — | — |
| 2025-08-21 | $7.26 | $7.26 | 498,900 | — | — |
| 2025-08-20 | $7.14 | $7.14 | 347,100 | — | — |
| 2025-08-19 | $7.19 | $7.19 | 272,000 | — | — |
| 2025-08-18 | $7.04 | $7.04 | 344,000 | — | — |
| 2025-08-15 | $6.89 | $6.89 | 653,900 | — | — |
| 2025-08-14 | $6.95 | $6.95 | 399,400 | — | — |
| 2025-08-13 | $6.90 | $6.90 | 634,500 | — | — |
| 2025-08-12 | $6.53 | $6.53 | 558,800 | — | — |
| 2025-08-11 | $6.39 | $6.39 | 515,200 | — | — |
| 2025-08-08 | $6.13 | $6.13 | 916,500 | — | — |
| 2025-08-07 | $5.68 | $5.68 | 277,800 | — | — |
| 2025-08-06 | $5.47 | $5.47 | 373,900 | — | — |
| 2025-08-05 | $5.59 | $5.59 | 285,000 | — | — |
| 2025-08-04 | $5.61 | $5.61 | 318,000 | — | — |
| 2025-08-01 | $5.34 | $5.34 | 365,600 | — | — |
| 2025-07-31 | $5.37 | $5.37 | 398,200 | — | — |
| 2025-07-30 | $5.54 | $5.54 | 291,300 | — | — |
| 2025-07-29 | $5.60 | $5.60 | 323,100 | — | — |
| 2025-07-28 | $5.75 | $5.75 | 247,900 | — | — |
| 2025-07-25 | $5.70 | $5.70 | 246,400 | — | — |
| 2025-07-24 | $5.79 | $5.79 | 149,300 | — | — |
| 2025-07-23 | $6.08 | $6.08 | 251,000 | — | — |
| 2025-07-22 | $5.89 | $5.89 | 296,800 | — | — |
| 2025-07-21 | $5.72 | $5.72 | 259,700 | — | — |
| 2025-07-18 | $5.65 | $5.65 | 183,600 | — | — |
| 2025-07-17 | $5.79 | $5.79 | 207,900 | — | — |
| 2025-07-16 | $5.85 | $5.85 | 199,800 | — | — |
| 2025-07-15 | $5.75 | $5.75 | 218,800 | — | — |
| 2025-07-14 | $5.99 | $5.99 | 171,700 | — | — |
| 2025-07-11 | $6.00 | $6.00 | 250,000 | — | — |
| 2025-07-10 | $6.21 | $6.21 | 203,000 | — | — |
| 2025-07-09 | $6.22 | $6.22 | 220,800 | — | — |
| 2025-07-08 | $6.16 | $6.16 | 242,100 | — | — |
| 2025-07-07 | $6.05 | $6.05 | 443,100 | — | — |
| 2025-07-03 | $6.18 | $6.18 | 173,100 | — | — |
| 2025-07-02 | $6.09 | $6.09 | 314,000 | — | — |
| 2025-07-01 | $6.02 | $6.02 | 309,100 | — | — |
| 2025-06-30 | $5.88 | $5.88 | 374,800 | — | — |
| 2025-06-27 | $5.75 | $5.75 | 503,400 | — | — |
| 2025-06-26 | $5.59 | $5.59 | 384,100 | — | — |
| 2025-06-25 | $5.97 | $5.97 | 328,500 | — | — |
| 2025-06-24 | $5.92 | $5.92 | 355,500 | — | — |
| 2025-06-23 | $5.74 | $5.74 | 287,400 | — | — |
| 2025-06-20 | $5.51 | $5.51 | 438,300 | — | — |
| 2025-06-18 | $5.46 | $5.46 | 298,200 | — | — |
| 2025-06-17 | $5.44 | $5.44 | 316,400 | — | — |
| 2025-06-16 | $5.76 | $5.76 | 326,500 | — | — |
| 2025-06-13 | $5.67 | $5.67 | 393,300 | — | — |
| 2025-06-12 | $5.87 | $5.87 | 323,700 | — | — |
| 2025-06-11 | $6.17 | $6.17 | 352,800 | — | — |
| 2025-06-10 | $6.17 | $6.17 | 294,500 | — | — |
| 2025-06-09 | $5.90 | $5.90 | 258,500 | — | — |
| 2025-06-06 | $5.81 | $5.81 | 208,900 | — | — |
| 2025-06-05 | $5.77 | $5.77 | 266,400 | — | — |
| 2025-06-04 | $5.77 | $5.77 | 269,500 | — | — |
| 2025-06-03 | $5.81 | $5.81 | 386,900 | — | — |
| 2025-06-02 | $5.74 | $5.74 | 364,900 | — | — |
| 2025-05-30 | $5.74 | $5.74 | 239,000 | — | — |
| 2025-05-29 | $5.86 | $5.86 | 338,700 | — | — |
| 2025-05-28 | $5.85 | $5.85 | 773,300 | — | — |
| 2025-05-27 | $6.09 | $6.09 | 455,100 | — | — |
| 2025-05-23 | $5.88 | $5.88 | 400,500 | — | — |
| 2025-05-22 | $6.10 | $6.10 | 342,400 | — | — |
| 2025-05-21 | $6.29 | $6.29 | 291,700 | — | — |
| 2025-05-20 | $6.69 | $6.69 | 304,800 | — | — |
| 2025-05-19 | $6.73 | $6.73 | 284,500 | — | — |
| 2025-05-16 | $6.72 | $6.72 | 414,900 | — | — |
| 2025-05-15 | $6.75 | $6.75 | 373,700 | — | — |
| 2025-05-14 | $6.72 | $6.72 | 573,900 | — | — |
| 2025-05-13 | $6.98 | $6.98 | 758,300 | — | — |
| 2025-05-12 | $7.20 | $7.20 | 851,100 | — | — |
| 2025-05-09 | $6.82 | $6.82 | 2,354,400 | — | — |
| 2025-05-08 | $7.54 | $7.54 | 567,300 | — | — |
| 2025-05-07 | $7.20 | $7.20 | 336,900 | — | — |
| 2025-05-06 | $7.38 | $7.38 | 613,800 | — | — |
| 2025-05-05 | $7.32 | $7.32 | 382,000 | — | — |
| 2025-05-02 | $7.26 | $7.26 | 425,800 | — | — |
| 2025-05-01 | $7.34 | $7.34 | 455,800 | — | — |
| 2025-04-30 | $7.08 | $7.08 | 557,300 | — | — |
| 2025-04-29 | $7.05 | $7.05 | 463,600 | — | — |
| 2025-04-28 | $6.90 | $6.90 | 368,400 | — | — |
| 2025-04-25 | $6.72 | $6.72 | 422,900 | — | — |
| 2025-04-24 | $6.66 | $6.66 | 294,400 | — | — |
| 2025-04-23 | $6.41 | $6.41 | 290,600 | — | — |
| 2025-04-22 | $6.26 | $6.26 | 325,100 | — | — |
| 2025-04-21 | $6.44 | $6.44 | 409,000 | — | — |
| 2025-04-17 | $6.45 | $6.45 | 406,700 | — | — |
| 2025-04-16 | $6.52 | $6.52 | 299,000 | — | — |
| 2025-04-15 | $6.62 | $6.62 | 300,400 | — | — |
| 2025-04-14 | $6.76 | $6.76 | 260,400 | — | — |
| 2025-04-11 | $6.74 | $6.74 | 344,900 | — | — |
| 2025-04-10 | $6.99 | $6.99 | 355,500 | — | — |
| 2025-04-09 | $7.41 | $7.41 | 622,100 | — | — |
| 2025-04-08 | $7.10 | $7.10 | 388,600 | — | — |
| 2025-04-07 | $7.61 | $7.61 | 413,000 | — | — |
| 2025-04-04 | $7.75 | $7.75 | 776,700 | — | — |
| 2025-04-03 | $7.83 | $7.83 | 429,600 | — | — |
| 2025-04-02 | $8.32 | $8.32 | 347,700 | — | — |
| 2025-04-01 | $8.15 | $8.15 | 327,500 | — | — |
| 2025-03-31 | $8.39 | $8.39 | 298,600 | — | — |
| 2025-03-28 | $8.45 | $8.45 | 283,800 | — | — |
| 2025-03-27 | $8.37 | $8.37 | 229,100 | — | — |
| 2025-03-26 | $8.58 | $8.58 | 323,600 | — | — |
| 2025-03-25 | $8.50 | $8.50 | 237,400 | — | — |
| 2025-03-24 | $8.69 | $8.69 | 233,700 | — | — |
| 2025-03-21 | $8.25 | $8.25 | 439,500 | — | — |
| 2025-03-20 | $8.22 | $8.22 | 321,600 | — | — |
| 2025-03-19 | $8.21 | $8.21 | 320,900 | — | — |
| 2025-03-18 | $8.43 | $8.43 | 731,100 | — | — |
| 2025-03-17 | $7.97 | $7.97 | 579,300 | — | — |
| 2025-03-14 | $7.95 | $7.95 | 266,500 | — | — |
| 2025-03-13 | $7.94 | $7.94 | 365,300 | — | — |
| 2025-03-12 | $8.18 | $8.18 | 308,300 | — | — |
| 2025-03-11 | $8.29 | $8.29 | 347,000 | — | — |
| 2025-03-10 | $8.23 | $8.23 | 334,500 | — | — |
| 2025-03-07 | $8.57 | $8.57 | 242,300 | — | — |
| 2025-03-06 | $8.72 | $8.72 | 599,700 | — | — |
| 2025-03-05 | $9.13 | $9.13 | 431,900 | — | — |
| 2025-03-04 | $8.84 | $8.84 | 697,600 | — | — |
| 2025-03-03 | $8.76 | $8.76 | 504,500 | — | — |
| 2025-02-28 | $8.94 | $8.94 | 847,200 | — | — |
| 2025-02-27 | $9.13 | $9.13 | 694,900 | — | — |
| 2025-02-26 | $9.70 | $9.70 | 499,900 | — | — |
| 2025-02-25 | $9.61 | $9.61 | 486,300 | — | — |
| 2025-02-24 | $9.59 | $9.59 | 543,900 | — | — |
| 2025-02-21 | $9.37 | $9.37 | 257,600 | — | — |
| 2025-02-20 | $9.66 | $9.66 | 259,200 | — | — |
| 2025-02-19 | $10.05 | $10.05 | 250,000 | — | — |
| 2025-02-18 | $10.23 | $10.23 | 228,800 | — | — |
| 2025-02-14 | $10.08 | $10.08 | 182,900 | — | — |
| 2025-02-13 | $10.08 | $10.08 | 182,200 | — | — |
| 2025-02-12 | $9.82 | $9.82 | 234,500 | — | — |
| 2025-02-11 | $10.00 | $10.00 | 235,700 | — | — |
| 2025-02-10 | $10.23 | $10.23 | 418,500 | — | — |
| 2025-02-07 | $10.25 | $10.25 | 422,300 | — | — |
| 2025-02-06 | $10.28 | $10.28 | 400,100 | — | — |
| 2025-02-05 | $10.54 | $10.54 | 410,200 | — | — |
| 2025-02-04 | $10.51 | $10.51 | 1,060,600 | — | — |
| 2025-02-03 | $9.69 | $9.69 | 343,900 | — | — |
| 2025-01-31 | $10.05 | $10.05 | 318,200 | — | — |
| 2025-01-30 | $10.03 | $10.03 | 428,100 | — | — |
| 2025-01-29 | $10.42 | $10.42 | 1,101,200 | — | — |
| 2025-01-28 | $9.46 | $9.46 | 326,500 | — | — |
| 2025-01-27 | $9.70 | $9.70 | 765,700 | — | — |
| 2025-01-24 | $9.22 | $9.22 | 435,300 | — | — |
| 2025-01-23 | $9.36 | $9.36 | 435,600 | — | — |
| 2025-01-22 | $9.43 | $9.43 | 576,900 | — | — |
| 2025-01-21 | $9.27 | $9.27 | 348,300 | — | — |
| 2025-01-17 | $8.71 | $8.71 | 391,900 | — | — |
| 2025-01-16 | $8.25 | $8.25 | 279,200 | — | — |
| 2025-01-15 | $8.47 | $8.47 | 289,100 | — | — |
| 2025-01-14 | $8.01 | $8.01 | 477,400 | — | — |
| 2025-01-13 | $8.36 | $8.36 | 565,300 | — | — |
| 2025-01-10 | $7.30 | $7.30 | 340,200 | — | — |
| 2025-01-08 | $7.57 | $7.57 | 235,600 | — | — |
| 2025-01-07 | $7.65 | $7.65 | 202,500 | — | — |
| 2025-01-06 | $7.79 | $7.79 | 283,500 | — | — |
| 2025-01-03 | $7.90 | $7.90 | 249,900 | — | — |
| 2025-01-02 | $7.87 | $7.87 | 278,800 | — | — |