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
- 2021-03-23 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 | $3.81 | $3.81 | 21,600 | — | — |
| 2025-12-30 | $3.97 | $3.97 | 46,100 | — | — |
| 2025-12-29 | $4.42 | $4.42 | 129,300 | — | — |
| 2025-12-26 | $5.62 | $5.62 | 3,407,800 | — | — |
| 2025-12-24 | $4.29 | $4.29 | 110,300 | — | — |
| 2025-12-23 | $3.73 | $3.73 | 18,100 | — | — |
| 2025-12-22 | $3.78 | $3.78 | 40,700 | — | — |
| 2025-12-19 | $3.73 | $3.73 | 11,700 | — | — |
| 2025-12-18 | $3.64 | $3.64 | 3,700 | — | — |
| 2025-12-17 | $3.68 | $3.68 | 5,500 | — | — |
| 2025-12-16 | $3.68 | $3.68 | 4,100 | — | — |
| 2025-12-15 | $3.63 | $3.63 | 13,700 | — | — |
| 2025-12-12 | $3.98 | $3.98 | 17,900 | — | — |
| 2025-12-11 | $4.17 | $4.17 | 17,700 | — | — |
| 2025-12-10 | $4.23 | $4.23 | 13,500 | — | — |
| 2025-12-09 | $4.42 | $4.42 | 27,900 | — | — |
| 2025-12-08 | $4.45 | $4.45 | 38,100 | — | — |
| 2025-12-05 | $4.18 | $4.18 | 55,400 | — | — |
| 2025-12-04 | $4.12 | $4.12 | 643,600 | — | — |
| 2025-12-03 | $3.53 | $3.53 | 164,800 | — | — |
| 2025-12-02 | $3.58 | $3.58 | 7,300 | — | — |
| 2025-12-01 | $3.76 | $3.76 | 10,300 | — | — |
| 2025-11-28 | $3.94 | $3.94 | 8,400 | — | — |
| 2025-11-26 | $3.73 | $3.73 | 16,700 | — | — |
| 2025-11-25 | $3.44 | $3.44 | 7,600 | — | — |
| 2025-11-24 | $3.43 | $3.43 | 10,900 | — | — |
| 2025-11-21 | $3.40 | $3.40 | 84,600 | — | — |
| 2025-11-20 | $3.50 | $3.50 | 11,500 | — | — |
| 2025-11-19 | $3.57 | $3.57 | 5,900 | — | — |
| 2025-11-18 | $3.57 | $3.57 | 43,500 | — | — |
| 2025-11-17 | $3.65 | $3.65 | 8,900 | — | — |
| 2025-11-14 | $3.65 | $3.65 | 5,800 | — | — |
| 2025-11-13 | $3.74 | $3.74 | 13,100 | — | — |
| 2025-11-12 | $3.68 | $3.68 | 13,200 | — | — |
| 2025-11-11 | $3.60 | $3.60 | 17,900 | — | — |
| 2025-11-10 | $3.70 | $3.70 | 19,700 | — | — |
| 2025-11-07 | $3.77 | $3.77 | 12,900 | — | — |
| 2025-11-06 | $3.96 | $3.96 | 36,900 | — | — |
| 2025-11-05 | $4.24 | $4.24 | 9,800 | — | — |
| 2025-11-04 | $4.27 | $4.27 | 8,800 | — | — |
| 2025-11-03 | $4.60 | $4.60 | 10,300 | — | — |
| 2025-10-31 | $4.72 | $4.72 | 14,400 | — | — |
| 2025-10-30 | $4.70 | $4.70 | 18,500 | — | — |
| 2025-10-29 | $4.82 | $4.82 | 7,500 | — | — |
| 2025-10-28 | $5.13 | $5.13 | 25,900 | — | — |
| 2025-10-27 | $4.92 | $4.92 | 10,800 | — | — |
| 2025-10-24 | $5.00 | $5.00 | 7,700 | — | — |
| 2025-10-23 | $5.18 | $5.18 | 38,700 | — | — |
| 2025-10-22 | $4.80 | $4.80 | 31,400 | — | — |
| 2025-10-21 | $5.25 | $5.25 | 38,300 | — | — |
| 2025-10-20 | $4.73 | $4.73 | 41,700 | — | — |
| 2025-10-17 | $5.23 | $5.23 | 50,700 | — | — |
| 2025-10-16 | $5.45 | $5.45 | 41,900 | — | — |
| 2025-10-15 | $6.06 | $6.06 | 34,300 | — | — |
| 2025-10-14 | $6.35 | $6.35 | 86,300 | — | — |
| 2025-10-13 | $6.00 | $6.00 | 57,300 | — | — |
| 2025-10-10 | $6.71 | $6.71 | 126,800 | — | — |
| 2025-10-09 | $7.22 | $7.22 | 494,500 | — | — |
| 2025-10-08 | $9.46 | $9.46 | 22,904,900 | — | — |
| 2025-10-07 | $5.17 | $5.17 | 1,056,700 | — | — |
| 2025-10-06 | $4.74 | $4.74 | 11,600 | — | — |
| 2025-10-03 | $4.71 | $4.71 | 19,800 | — | — |
| 2025-10-02 | $4.49 | $4.49 | 9,300 | — | — |
| 2025-10-01 | $4.40 | $4.40 | 6,100 | — | — |
| 2025-09-30 | $4.20 | $4.20 | 22,900 | — | — |
| 2025-09-29 | $4.52 | $4.52 | 27,900 | — | — |
| 2025-09-26 | $4.44 | $4.44 | 33,100 | — | — |
| 2025-09-25 | $4.35 | $4.35 | 41,500 | — | — |
| 2025-09-24 | $4.16 | $4.16 | 31,300 | — | — |
| 2025-09-23 | $4.15 | $4.15 | 70,600 | — | — |
| 2025-09-22 | $4.44 | $4.44 | 124,200 | — | — |
| 2025-09-19 | $4.49 | $4.49 | 1,957,400 | — | — |
| 2025-09-18 | $4.15 | $4.15 | 66,400 | — | — |
| 2025-09-17 | $4.35 | $4.35 | 180,300 | — | — |
| 2025-09-16 | $4.13 | $4.13 | 43,500 | — | — |
| 2025-09-15 | $3.90 | $3.90 | 16,700 | — | — |
| 2025-09-12 | $4.01 | $4.01 | 11,000 | — | — |
| 2025-09-11 | $4.08 | $4.08 | 37,000 | — | — |
| 2025-09-10 | $3.84 | $3.84 | 87,000 | — | — |
| 2025-09-09 | $4.00 | $4.00 | 110,900 | — | — |
| 2025-09-08 | $3.78 | $3.78 | 893,900 | — | — |
| 2025-09-05 | $3.55 | $3.55 | 45,300 | — | — |
| 2025-09-04 | $3.73 | $3.73 | 86,500 | — | — |
| 2025-09-03 | $3.75 | $3.75 | 438,700 | — | — |
| 2025-09-02 | $3.51 | $3.51 | 4,600 | — | — |
| 2025-08-29 | $3.55 | $3.55 | 2,800 | — | — |
| 2025-08-28 | $3.55 | $3.55 | 16,900 | — | — |
| 2025-08-27 | $3.68 | $3.68 | 17,100 | — | — |
| 2025-08-26 | $3.77 | $3.77 | 41,200 | — | — |
| 2025-08-25 | $3.56 | $3.56 | 17,500 | — | — |
| 2025-08-22 | $3.48 | $3.48 | 17,300 | — | — |
| 2025-08-21 | $3.43 | $3.43 | 4,700 | — | — |
| 2025-08-20 | $3.57 | $3.57 | 20,000 | — | — |
| 2025-08-19 | $3.42 | $3.42 | 12,400 | — | — |
| 2025-08-18 | $3.42 | $3.42 | 15,500 | — | — |
| 2025-08-15 | $3.52 | $3.52 | 16,800 | — | — |
| 2025-08-14 | $3.56 | $3.56 | 88,000 | — | — |
| 2025-08-13 | $4.40 | $4.40 | 541,700 | — | — |
| 2025-08-12 | $3.41 | $3.41 | 19,100 | — | — |
| 2025-08-11 | $3.58 | $3.58 | 7,800 | — | — |
| 2025-08-08 | $3.59 | $3.59 | 11,600 | — | — |
| 2025-08-07 | $3.69 | $3.69 | 14,000 | — | — |
| 2025-08-06 | $3.52 | $3.52 | 18,200 | — | — |
| 2025-08-05 | $3.59 | $3.59 | 36,500 | — | — |
| 2025-08-04 | $3.67 | $3.67 | 190,500 | — | — |
| 2025-08-01 | $3.48 | $3.48 | 12,200 | — | — |
| 2025-07-31 | $3.54 | $3.54 | 27,800 | — | — |
| 2025-07-30 | $3.65 | $3.65 | 20,700 | — | — |
| 2025-07-29 | $4.02 | $4.02 | 59,000 | — | — |
| 2025-07-28 | $4.25 | $4.25 | 405,400 | — | — |
| 2025-07-25 | $3.84 | $3.84 | 116,400 | — | — |
| 2025-07-24 | $3.66 | $3.66 | 18,000 | — | — |
| 2025-07-23 | $3.83 | $3.83 | 17,900 | — | — |
| 2025-07-22 | $3.65 | $3.65 | 38,800 | — | — |
| 2025-07-21 | $3.48 | $3.48 | 12,000 | — | — |
| 2025-07-18 | $3.27 | $3.27 | 27,000 | — | — |
| 2025-07-17 | $3.55 | $3.55 | 57,400 | — | — |
| 2025-07-16 | $3.71 | $3.71 | 54,900 | — | — |
| 2025-07-15 | $3.72 | $3.72 | 99,000 | — | — |
| 2025-07-14 | $3.83 | $3.83 | 117,600 | — | — |
| 2025-07-11 | $3.80 | $3.80 | 14,800 | — | — |
| 2025-07-10 | $3.77 | $3.77 | 31,400 | — | — |
| 2025-07-09 | $3.64 | $3.64 | 8,000 | — | — |
| 2025-07-08 | $3.74 | $3.74 | 56,400 | — | — |
| 2025-07-07 | $3.61 | $3.61 | 9,700 | — | — |
| 2025-07-03 | $3.70 | $3.70 | 3,400 | — | — |
| 2025-07-02 | $3.82 | $3.82 | 7,800 | — | — |
| 2025-07-01 | $3.80 | $3.80 | 8,200 | — | — |
| 2025-06-30 | $3.75 | $3.75 | 41,300 | — | — |
| 2025-06-27 | $3.65 | $3.65 | 15,200 | — | — |
| 2025-06-26 | $3.79 | $3.79 | 10,800 | — | — |
| 2025-06-25 | $3.78 | $3.78 | 22,200 | — | — |
| 2025-06-24 | $3.61 | $3.61 | 24,500 | — | — |
| 2025-06-23 | $3.77 | $3.77 | 35,700 | — | — |
| 2025-06-20 | $3.93 | $3.93 | 17,200 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 15,000 | — | — |
| 2025-06-17 | $3.97 | $3.97 | 26,200 | — | — |
| 2025-06-16 | $3.95 | $3.95 | 16,300 | — | — |
| 2025-06-13 | $3.98 | $3.98 | 44,800 | — | — |
| 2025-06-12 | $3.89 | $3.89 | 37,400 | — | — |
| 2025-06-11 | $4.11 | $4.11 | 36,000 | — | — |
| 2025-06-10 | $4.18 | $4.18 | 28,900 | — | — |
| 2025-06-09 | $4.11 | $4.11 | 28,100 | — | — |
| 2025-06-06 | $4.29 | $4.29 | 54,200 | — | — |
| 2025-06-05 | $4.20 | $4.20 | 98,900 | — | — |
| 2025-06-04 | $4.22 | $4.22 | 849,500 | — | — |
| 2025-06-03 | $4.55 | $4.55 | 16,700 | — | — |
| 2025-06-02 | $4.83 | $4.83 | 17,700 | — | — |
| 2025-05-30 | $4.70 | $4.70 | 21,000 | — | — |
| 2025-05-29 | $5.09 | $5.09 | 24,500 | — | — |
| 2025-05-28 | $4.72 | $4.72 | 18,400 | — | — |
| 2025-05-27 | $4.65 | $4.65 | 19,400 | — | — |
| 2025-05-23 | $4.67 | $4.67 | 61,000 | — | — |
| 2025-05-22 | $5.50 | $5.50 | 35,000 | — | — |
| 2025-05-21 | $5.58 | $5.58 | 44,800 | — | — |
| 2025-05-20 | $6.03 | $6.03 | 74,200 | — | — |
| 2025-05-19 | $6.29 | $6.29 | 134,400 | — | — |
| 2025-05-16 | $5.49 | $5.49 | 121,700 | — | — |
| 2025-05-15 | $4.91 | $4.91 | 79,100 | — | — |
| 2025-05-14 | $4.91 | $4.91 | 101,500 | — | — |
| 2025-05-13 | $5.12 | $5.12 | 1,166,800 | — | — |
| 2025-05-12 | $4.43 | $4.43 | 915,600 | — | — |
| 2025-05-09 | $4.88 | $4.88 | 171,300 | — | — |
| 2025-05-08 | $4.78 | $4.78 | 126,000 | — | — |
| 2025-05-07 | $5.09 | $5.09 | 253,200 | — | — |
| 2025-05-06 | $4.47 | $4.47 | 233,000 | — | — |
| 2025-05-05 | $4.62 | $4.62 | 827,400 | — | — |
| 2025-05-02 | $4.73 | $4.73 | 42,600 | — | — |
| 2025-05-01 | $4.88 | $4.88 | 68,200 | — | — |
| 2025-04-30 | $4.78 | $4.78 | 278,700 | — | — |
| 2025-04-29 | $4.38 | $4.38 | 343,900 | — | — |
| 2025-04-28 | $5.95 | $5.95 | 6,983,400 | — | — |
| 2025-04-25 | $4.20 | $4.20 | 264,500 | — | — |
| 2025-04-24 | $3.80 | $3.80 | 66,300 | — | — |
| 2025-04-23 | $3.81 | $3.81 | 71,900 | — | — |
| 2025-04-22 | $3.61 | $3.61 | 203,800 | — | — |
| 2025-04-21 | $4.14 | $4.14 | 2,829,800 | — | — |
| 2025-04-17 | $3.56 | $3.56 | 159,300 | — | — |
| 2025-04-16 | $3.66 | $3.66 | 1,369,700 | — | — |
| 2025-04-15 | $3.31 | $3.31 | 45,200 | — | — |
| 2025-04-14 | $3.35 | $3.35 | 93,400 | — | — |
| 2025-04-11 | $3.52 | $3.52 | 66,500 | — | — |
| 2025-04-10 | $3.53 | $3.53 | 97,000 | — | — |
| 2025-04-09 | $3.28 | $3.28 | 280,300 | — | — |
| 2025-04-08 | $3.95 | $3.95 | 1,407,200 | — | — |
| 2025-04-07 | $3.09 | $3.09 | 156,600 | — | — |
| 2025-04-04 | $3.45 | $3.45 | 272,400 | — | — |
| 2025-04-03 | $2.88 | $2.88 | 101,300 | — | — |
| 2025-04-02 | $2.85 | $2.85 | 158,400 | — | — |
| 2025-04-01 | $2.86 | $2.86 | 203,300 | — | — |
| 2025-03-31 | $4.10 | $4.10 | 116,900 | — | — |
| 2025-03-28 | $4.89 | $4.89 | 64,800 | — | — |
| 2025-03-27 | $5.36 | $5.36 | 111,800 | — | — |
| 2025-03-26 | $4.85 | $4.85 | 91,800 | — | — |
| 2025-03-25 | $4.50 | $4.50 | 399,600 | — | — |
| 2025-03-24 | $4.39 | $4.39 | 263,400 | — | — |
| 2025-03-21 | $3.52 | $3.52 | 36,180 | — | — |
| 2025-03-20 | $3.56 | $3.56 | 62,388 | — | — |
| 2025-03-19 | $3.92 | $3.92 | 15,130 | — | — |
| 2025-03-18 | $3.84 | $3.84 | 14,753 | — | — |
| 2025-03-17 | $3.92 | $3.92 | 32,488 | — | — |
| 2025-03-14 | $4.12 | $4.12 | 64,858 | — | — |
| 2025-03-13 | $4.84 | $4.84 | 14,400 | — | — |
| 2025-03-12 | $5.28 | $5.28 | 13,360 | — | — |
| 2025-03-11 | $5.52 | $5.52 | 13,025 | — | — |
| 2025-03-10 | $5.28 | $5.28 | 42,788 | — | — |
| 2025-03-07 | $5.36 | $5.36 | 70,005 | — | — |
| 2025-03-06 | $4.92 | $4.92 | 18,395 | — | — |
| 2025-03-05 | $4.92 | $4.92 | 13,848 | — | — |
| 2025-03-04 | $4.80 | $4.80 | 39,835 | — | — |
| 2025-03-03 | $4.68 | $4.68 | 74,723 | — | — |
| 2025-02-28 | $5.12 | $5.12 | 54,475 | — | — |
| 2025-02-27 | $5.36 | $5.36 | 54,865 | — | — |
| 2025-02-26 | $6.12 | $6.12 | 75,553 | — | — |
| 2025-02-25 | $6.00 | $6.00 | 132,220 | — | — |
| 2025-02-24 | $6.40 | $6.40 | 235,558 | — | — |
| 2025-02-21 | $8.04 | $8.04 | 10,505,315 | — | — |
| 2025-02-20 | $5.72 | $5.72 | 608,030 | — | — |
| 2025-02-19 | $5.96 | $5.96 | 32,563 | — | — |
| 2025-02-18 | $6.20 | $6.20 | 48,650 | — | — |
| 2025-02-14 | $6.60 | $6.60 | 44,843 | — | — |
| 2025-02-13 | $6.64 | $6.64 | 75,295 | — | — |
| 2025-02-12 | $7.40 | $7.40 | 114,370 | — | — |
| 2025-02-11 | $7.76 | $7.76 | 292,918 | — | — |
| 2025-02-10 | $7.08 | $7.08 | 174,603 | — | — |
| 2025-02-07 | $7.36 | $7.36 | 3,607,430 | — | — |
| 2025-02-06 | $6.44 | $6.44 | 120,738 | — | — |
| 2025-02-05 | $8.24 | $8.24 | 795,330 | — | — |
| 2025-02-04 | $10.80 | $10.80 | 47,548 | — | — |
| 2025-02-03 | $16.68 | $16.68 | 21,320 | — | — |
| 2025-01-31 | $16.20 | $16.20 | 2,968 | — | — |
| 2025-01-30 | $16.80 | $16.80 | 7,358 | — | — |
| 2025-01-29 | $18.00 | $18.00 | 11,510 | — | — |
| 2025-01-28 | $20.68 | $20.68 | 4,565 | — | — |
| 2025-01-27 | $20.04 | $20.04 | 7,175 | — | — |
| 2025-01-24 | $20.08 | $20.08 | 2,488 | — | — |
| 2025-01-23 | $21.00 | $21.00 | 4,823 | — | — |
| 2025-01-22 | $19.64 | $19.64 | 5,095 | — | — |
| 2025-01-21 | $20.24 | $20.24 | 6,568 | — | — |
| 2025-01-17 | $20.88 | $20.88 | 8,218 | — | — |
| 2025-01-16 | $20.00 | $20.00 | 5,913 | — | — |
| 2025-01-15 | $20.96 | $20.96 | 20,008 | — | — |
| 2025-01-14 | $21.60 | $21.60 | 84,925 | — | — |
| 2025-01-13 | $20.80 | $20.80 | 19,408 | — | — |
| 2025-01-10 | $25.20 | $25.20 | 19,148 | — | — |
| 2025-01-08 | $24.72 | $24.72 | 13,165 | — | — |
| 2025-01-07 | $25.60 | $25.60 | 11,298 | — | — |
| 2025-01-06 | $26.00 | $26.00 | 19,353 | — | — |
| 2025-01-03 | $25.64 | $25.64 | 15,015 | — | — |
| 2025-01-02 | $25.76 | $25.76 | 16,943 | — | — |