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
- 2025-04-01 to 2026-08-31
- 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 | $3.30 | $3.30 | 8,600 | — | — |
| 2025-12-30 | $3.28 | $3.28 | 18,000 | — | — |
| 2025-12-29 | $3.34 | $3.34 | 28,100 | — | — |
| 2025-12-26 | $3.32 | $3.32 | 4,600 | — | — |
| 2025-12-24 | $3.22 | $3.22 | 4,300 | — | — |
| 2025-12-23 | $3.32 | $3.32 | 34,500 | — | — |
| 2025-12-22 | $3.28 | $3.28 | 24,500 | — | — |
| 2025-12-19 | $3.54 | $3.54 | 30,100 | — | — |
| 2025-12-18 | $3.25 | $3.25 | 49,100 | — | — |
| 2025-12-17 | $3.11 | $3.11 | 16,500 | — | — |
| 2025-12-16 | $3.25 | $3.25 | 7,200 | — | — |
| 2025-12-15 | $3.18 | $3.18 | 7,700 | — | — |
| 2025-12-12 | $3.25 | $3.25 | 19,800 | — | — |
| 2025-12-11 | $3.23 | $3.23 | 14,700 | — | — |
| 2025-12-10 | $3.10 | $3.10 | 12,400 | — | — |
| 2025-12-09 | $3.27 | $3.27 | 39,200 | — | — |
| 2025-12-08 | $3.06 | $3.06 | 30,300 | — | — |
| 2025-12-05 | $3.09 | $3.09 | 22,800 | — | — |
| 2025-12-04 | $3.17 | $3.17 | 52,800 | — | — |
| 2025-12-03 | $3.10 | $3.10 | 21,700 | — | — |
| 2025-12-02 | $3.08 | $3.08 | 59,900 | — | — |
| 2025-12-01 | $3.12 | $3.12 | 39,200 | — | — |
| 2025-11-28 | $3.30 | $3.30 | 129,700 | — | — |
| 2025-11-26 | $3.09 | $3.09 | 124,700 | — | — |
| 2025-11-25 | $2.82 | $2.82 | 282,600 | — | — |
| 2025-11-24 | $3.54 | $3.54 | 1,360,100 | — | — |
| 2025-11-21 | $3.22 | $3.22 | 102,000 | — | — |
| 2025-11-20 | $4.02 | $4.02 | 174,500 | — | — |
| 2025-11-19 | $4.58 | $4.58 | 178,700 | — | — |
| 2025-11-18 | $5.04 | $5.04 | 158,300 | — | — |
| 2025-11-17 | $5.15 | $5.15 | 116,000 | — | — |
| 2025-11-14 | $5.87 | $5.87 | 87,300 | — | — |
| 2025-11-13 | $5.68 | $5.68 | 104,300 | — | — |
| 2025-11-12 | $5.28 | $5.28 | 364,800 | — | — |
| 2025-11-11 | $5.54 | $5.54 | 99,400 | — | — |
| 2025-11-10 | $4.99 | $4.99 | 82,400 | — | — |
| 2025-11-07 | $5.21 | $5.21 | 124,900 | — | — |
| 2025-11-06 | $4.87 | $4.87 | 20,500 | — | — |
| 2025-11-05 | $5.11 | $5.11 | 122,000 | — | — |
| 2025-11-04 | $5.20 | $5.20 | 115,700 | — | — |
| 2025-11-03 | $5.16 | $5.16 | 92,900 | — | — |
| 2025-10-31 | $5.21 | $5.21 | 52,300 | — | — |
| 2025-10-30 | $5.09 | $5.09 | 151,000 | — | — |
| 2025-10-29 | $4.81 | $4.81 | 13,000 | — | — |
| 2025-10-28 | $5.08 | $5.08 | 88,500 | — | — |
| 2025-10-27 | $5.16 | $5.16 | 41,200 | — | — |
| 2025-10-24 | $5.01 | $5.01 | 194,200 | — | — |
| 2025-10-23 | $5.50 | $5.50 | 67,000 | — | — |
| 2025-10-22 | $5.25 | $5.25 | 55,700 | — | — |
| 2025-10-21 | $5.40 | $5.40 | 37,400 | — | — |
| 2025-10-20 | $5.24 | $5.24 | 192,200 | — | — |
| 2025-10-17 | $5.36 | $5.36 | 163,300 | — | — |
| 2025-10-16 | $5.41 | $5.41 | 180,300 | — | — |
| 2025-10-15 | $5.80 | $5.80 | 142,900 | — | — |
| 2025-10-14 | $5.86 | $5.86 | 150,800 | — | — |
| 2025-10-13 | $5.61 | $5.61 | 168,200 | — | — |
| 2025-10-10 | $5.53 | $5.53 | 207,000 | — | — |
| 2025-10-09 | $5.94 | $5.94 | 309,900 | — | — |
| 2025-10-08 | $5.76 | $5.76 | 31,300 | — | — |
| 2025-10-07 | $5.97 | $5.97 | 174,100 | — | — |
| 2025-10-06 | $6.11 | $6.11 | 152,700 | — | — |
| 2025-10-03 | $6.07 | $6.07 | 169,400 | — | — |
| 2025-10-02 | $6.14 | $6.14 | 83,100 | — | — |
| 2025-10-01 | $6.22 | $6.22 | 147,600 | — | — |
| 2025-09-30 | $6.17 | $6.17 | 193,800 | — | — |
| 2025-09-29 | $6.42 | $6.42 | 309,500 | — | — |
| 2025-09-26 | $6.50 | $6.50 | 257,200 | — | — |
| 2025-09-25 | $6.00 | $6.00 | 276,100 | — | — |
| 2025-09-24 | $6.67 | $6.67 | 210,800 | — | — |
| 2025-09-23 | $6.61 | $6.61 | 152,700 | — | — |
| 2025-09-22 | $6.40 | $6.40 | 239,900 | — | — |
| 2025-09-19 | $6.77 | $6.77 | 112,200 | — | — |
| 2025-09-18 | $6.72 | $6.72 | 306,700 | — | — |
| 2025-09-17 | $6.19 | $6.19 | 67,700 | — | — |
| 2025-09-16 | $6.23 | $6.23 | 52,700 | — | — |
| 2025-09-15 | $6.52 | $6.52 | 57,400 | — | — |
| 2025-09-12 | $6.90 | $6.90 | 95,700 | — | — |
| 2025-09-11 | $7.10 | $7.10 | 216,200 | — | — |
| 2025-09-10 | $5.81 | $5.81 | 56,500 | — | — |
| 2025-09-09 | $5.92 | $5.92 | 371,900 | — | — |
| 2025-09-08 | $5.24 | $5.24 | 439,300 | — | — |
| 2025-09-05 | $4.45 | $4.45 | 152,700 | — | — |
| 2025-09-04 | $4.33 | $4.33 | 155,100 | — | — |
| 2025-09-03 | $4.33 | $4.33 | 333,800 | — | — |
| 2025-09-02 | $4.33 | $4.33 | 328,600 | — | — |
| 2025-08-29 | $4.87 | $4.87 | 239,000 | — | — |
| 2025-08-28 | $4.75 | $4.75 | 46,100 | — | — |
| 2025-08-27 | $4.60 | $4.60 | 43,300 | — | — |
| 2025-08-26 | $4.81 | $4.81 | 71,600 | — | — |
| 2025-08-25 | $4.75 | $4.75 | 18,500 | — | — |
| 2025-08-22 | $4.84 | $4.84 | 70,000 | — | — |
| 2025-08-21 | $4.78 | $4.78 | 96,700 | — | — |
| 2025-08-20 | $4.85 | $4.85 | 368,200 | — | — |
| 2025-08-19 | $4.69 | $4.69 | 56,600 | — | — |
| 2025-08-18 | $4.70 | $4.70 | 86,800 | — | — |
| 2025-08-15 | $4.37 | $4.37 | 52,500 | — | — |
| 2025-08-14 | $4.35 | $4.35 | 39,300 | — | — |
| 2025-08-13 | $4.44 | $4.44 | 49,100 | — | — |
| 2025-08-12 | $4.26 | $4.26 | 21,800 | — | — |
| 2025-08-11 | $4.25 | $4.25 | 54,400 | — | — |
| 2025-08-08 | $4.38 | $4.38 | 61,100 | — | — |
| 2025-08-07 | $4.55 | $4.55 | 48,600 | — | — |
| 2025-08-06 | $4.65 | $4.65 | 45,900 | — | — |
| 2025-08-05 | $4.66 | $4.66 | 19,300 | — | — |
| 2025-08-04 | $4.49 | $4.49 | 6,500 | — | — |
| 2025-08-01 | $4.58 | $4.58 | 29,800 | — | — |
| 2025-07-31 | $4.66 | $4.66 | 44,800 | — | — |
| 2025-07-30 | $4.56 | $4.56 | 101,600 | — | — |
| 2025-07-29 | $4.98 | $4.98 | 25,800 | — | — |
| 2025-07-28 | $5.39 | $5.39 | 326,300 | — | — |
| 2025-07-25 | $4.56 | $4.56 | 48,200 | — | — |
| 2025-07-24 | $5.04 | $5.04 | 85,200 | — | — |
| 2025-07-23 | $4.77 | $4.77 | 143,200 | — | — |
| 2025-07-22 | $4.27 | $4.27 | 39,200 | — | — |
| 2025-07-21 | $4.40 | $4.40 | 72,000 | — | — |
| 2025-07-18 | $4.31 | $4.31 | 94,200 | — | — |
| 2025-07-17 | $4.79 | $4.79 | 93,500 | — | — |
| 2025-07-16 | $5.00 | $5.00 | 69,900 | — | — |
| 2025-07-15 | $4.90 | $4.90 | 36,500 | — | — |
| 2025-07-14 | $5.10 | $5.10 | 37,300 | — | — |
| 2025-07-11 | $5.10 | $5.10 | 40,200 | — | — |
| 2025-07-10 | $5.23 | $5.23 | 27,800 | — | — |
| 2025-07-09 | $5.20 | $5.20 | 64,400 | — | — |
| 2025-07-08 | $5.49 | $5.49 | 155,700 | — | — |
| 2025-07-07 | $5.16 | $5.16 | 340,700 | — | — |
| 2025-07-03 | $5.64 | $5.64 | 65,900 | — | — |
| 2025-07-02 | $5.59 | $5.59 | 130,900 | — | — |
| 2025-07-01 | $5.80 | $5.80 | 95,900 | — | — |
| 2025-06-30 | $5.97 | $5.97 | 172,800 | — | — |
| 2025-06-27 | $6.06 | $6.06 | 101,300 | — | — |
| 2025-06-26 | $6.05 | $6.05 | 32,200 | — | — |
| 2025-06-25 | $5.96 | $5.96 | 60,400 | — | — |
| 2025-06-24 | $5.89 | $5.89 | 130,400 | — | — |
| 2025-06-23 | $5.70 | $5.70 | 69,100 | — | — |
| 2025-06-20 | $6.00 | $6.00 | 165,800 | — | — |
| 2025-06-18 | $6.17 | $6.17 | 135,700 | — | — |
| 2025-06-17 | $6.70 | $6.70 | 584,900 | — | — |
| 2025-06-16 | $5.01 | $5.01 | 54,400 | — | — |
| 2025-06-13 | $5.30 | $5.30 | 56,400 | — | — |
| 2025-06-12 | $5.58 | $5.58 | 114,200 | — | — |
| 2025-06-11 | $5.90 | $5.90 | 40,100 | — | — |
| 2025-06-10 | $6.06 | $6.06 | 22,000 | — | — |
| 2025-06-09 | $6.19 | $6.19 | 17,000 | — | — |
| 2025-06-06 | $6.22 | $6.22 | 21,600 | — | — |
| 2025-06-05 | $6.25 | $6.25 | 44,600 | — | — |
| 2025-06-04 | $6.43 | $6.43 | 12,800 | — | — |
| 2025-06-03 | $6.44 | $6.44 | 65,900 | — | — |
| 2025-06-02 | $6.48 | $6.48 | 32,000 | — | — |
| 2025-05-30 | $6.60 | $6.60 | 24,300 | — | — |
| 2025-05-29 | $6.67 | $6.67 | 31,600 | — | — |
| 2025-05-28 | $6.64 | $6.64 | 24,800 | — | — |
| 2025-05-27 | $6.61 | $6.61 | 21,100 | — | — |
| 2025-05-23 | $6.51 | $6.51 | 26,100 | — | — |
| 2025-05-22 | $6.74 | $6.74 | 40,700 | — | — |
| 2025-05-21 | $6.02 | $6.02 | 93,800 | — | — |
| 2025-05-20 | $6.88 | $6.88 | 71,100 | — | — |
| 2025-05-19 | $6.63 | $6.63 | 53,900 | — | — |
| 2025-05-16 | $6.83 | $6.83 | 37,900 | — | — |
| 2025-05-15 | $6.74 | $6.74 | 43,700 | — | — |
| 2025-05-14 | $6.85 | $6.85 | 67,500 | — | — |
| 2025-05-13 | $7.19 | $7.19 | 88,000 | — | — |
| 2025-05-12 | $7.63 | $7.63 | 316,600 | — | — |
| 2025-05-09 | $7.20 | $7.20 | 194,100 | — | — |
| 2025-05-08 | $6.54 | $6.54 | 470,400 | — | — |
| 2025-05-07 | $6.12 | $6.12 | 198,600 | — | — |
| 2025-05-06 | $5.81 | $5.81 | 119,600 | — | — |
| 2025-05-05 | $6.17 | $6.17 | 32,100 | — | — |
| 2025-05-02 | $6.32 | $6.32 | 370,100 | — | — |
| 2025-05-01 | $6.43 | $6.43 | 109,100 | — | — |
| 2025-04-30 | $6.30 | $6.30 | 185,500 | — | — |
| 2025-04-29 | $6.41 | $6.41 | 464,900 | — | — |
| 2025-04-28 | $6.86 | $6.86 | 171,300 | — | — |
| 2025-04-25 | $7.39 | $7.39 | 157,000 | — | — |
| 2025-04-24 | $7.60 | $7.60 | 322,000 | — | — |
| 2025-04-23 | $8.13 | $8.13 | 429,500 | — | — |
| 2025-04-22 | $7.55 | $7.55 | 457,300 | — | — |
| 2025-04-21 | $7.04 | $7.04 | 323,600 | — | — |
| 2025-04-17 | $6.48 | $6.48 | 137,200 | — | — |
| 2025-04-16 | $6.49 | $6.49 | 361,000 | — | — |
| 2025-04-15 | $7.19 | $7.19 | 320,900 | — | — |
| 2025-04-14 | $7.34 | $7.34 | 1,403,200 | — | — |
| 2025-04-11 | $6.32 | $6.32 | 570,200 | — | — |
| 2025-04-10 | $6.10 | $6.10 | 351,700 | — | — |
| 2025-04-09 | $6.37 | $6.37 | 779,500 | — | — |
| 2025-04-08 | $5.85 | $5.85 | 1,016,700 | — | — |
| 2025-04-07 | $6.65 | $6.65 | 1,035,100 | — | — |
| 2025-04-04 | $6.46 | $6.46 | 2,797,700 | — | — |
| 2025-04-03 | $5.86 | $5.86 | 3,408,700 | — | — |
| 2025-04-02 | $7.03 | $7.03 | 9,980,500 | — | — |
| 2025-04-01 | $19.85 | $19.85 | 19,462,700 | — | — |