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
- 2017-11-16 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 | $4.00 | $4.00 | 340,100 | — | — |
| 2025-12-30 | $4.16 | $4.16 | 472,500 | — | — |
| 2025-12-29 | $4.30 | $4.30 | 301,600 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 536,900 | — | — |
| 2025-12-24 | $4.42 | $4.42 | 823,800 | — | — |
| 2025-12-23 | $4.12 | $4.12 | 853,400 | — | — |
| 2025-12-22 | $4.10 | $4.10 | 1,170,300 | — | — |
| 2025-12-19 | $3.60 | $3.60 | 5,170,400 | — | — |
| 2025-12-18 | $3.66 | $3.66 | 573,500 | — | — |
| 2025-12-17 | $3.51 | $3.51 | 687,300 | — | — |
| 2025-12-16 | $3.71 | $3.71 | 463,800 | — | — |
| 2025-12-15 | $3.76 | $3.76 | 514,100 | — | — |
| 2025-12-12 | $3.91 | $3.91 | 525,600 | — | — |
| 2025-12-11 | $3.88 | $3.88 | 573,600 | — | — |
| 2025-12-10 | $3.89 | $3.89 | 602,400 | — | — |
| 2025-12-09 | $3.64 | $3.64 | 1,239,200 | — | — |
| 2025-12-08 | $3.84 | $3.84 | 743,100 | — | — |
| 2025-12-05 | $3.98 | $3.98 | 883,700 | — | — |
| 2025-12-04 | $3.80 | $3.80 | 655,800 | — | — |
| 2025-12-03 | $3.25 | $3.25 | 509,000 | — | — |
| 2025-12-02 | $3.20 | $3.20 | 729,500 | — | — |
| 2025-12-01 | $3.15 | $3.15 | 1,340,400 | — | — |
| 2025-11-28 | $3.64 | $3.64 | 240,500 | — | — |
| 2025-11-26 | $3.64 | $3.64 | 689,200 | — | — |
| 2025-11-25 | $3.80 | $3.80 | 419,800 | — | — |
| 2025-11-24 | $3.80 | $3.80 | 498,000 | — | — |
| 2025-11-21 | $3.75 | $3.75 | 250,200 | — | — |
| 2025-11-20 | $3.70 | $3.70 | 644,700 | — | — |
| 2025-11-19 | $3.65 | $3.65 | 575,400 | — | — |
| 2025-11-18 | $3.60 | $3.60 | 528,000 | — | — |
| 2025-11-17 | $3.66 | $3.66 | 579,200 | — | — |
| 2025-11-14 | $3.66 | $3.66 | 282,100 | — | — |
| 2025-11-13 | $3.73 | $3.73 | 278,000 | — | — |
| 2025-11-12 | $3.87 | $3.87 | 620,700 | — | — |
| 2025-11-11 | $3.53 | $3.53 | 573,800 | — | — |
| 2025-11-10 | $3.63 | $3.63 | 517,900 | — | — |
| 2025-11-07 | $3.71 | $3.71 | 638,400 | — | — |
| 2025-11-06 | $3.51 | $3.51 | 528,100 | — | — |
| 2025-11-05 | $3.55 | $3.55 | 720,900 | — | — |
| 2025-11-04 | $3.97 | $3.97 | 694,200 | — | — |
| 2025-11-03 | $4.09 | $4.09 | 815,200 | — | — |
| 2025-10-31 | $4.04 | $4.04 | 649,300 | — | — |
| 2025-10-30 | $3.99 | $3.99 | 1,745,900 | — | — |
| 2025-10-29 | $3.74 | $3.74 | 1,300,300 | — | — |
| 2025-10-28 | $3.81 | $3.81 | 1,612,400 | — | — |
| 2025-10-27 | $3.74 | $3.74 | 677,900 | — | — |
| 2025-10-24 | $3.80 | $3.80 | 22,120,400 | — | — |
| 2025-10-23 | $3.09 | $3.09 | 270,300 | — | — |
| 2025-10-22 | $3.10 | $3.10 | 177,700 | — | — |
| 2025-10-21 | $3.14 | $3.14 | 107,600 | — | — |
| 2025-10-20 | $3.14 | $3.14 | 450,500 | — | — |
| 2025-10-17 | $2.97 | $2.97 | 123,700 | — | — |
| 2025-10-16 | $2.97 | $2.97 | 394,200 | — | — |
| 2025-10-15 | $2.86 | $2.86 | 499,800 | — | — |
| 2025-10-14 | $2.97 | $2.97 | 377,700 | — | — |
| 2025-10-13 | $3.06 | $3.06 | 140,000 | — | — |
| 2025-10-10 | $3.09 | $3.09 | 583,600 | — | — |
| 2025-10-09 | $3.43 | $3.43 | 442,800 | — | — |
| 2025-10-08 | $3.32 | $3.32 | 438,500 | — | — |
| 2025-10-07 | $3.44 | $3.44 | 605,700 | — | — |
| 2025-10-06 | $3.37 | $3.37 | 343,200 | — | — |
| 2025-10-03 | $3.48 | $3.48 | 212,100 | — | — |
| 2025-10-02 | $3.48 | $3.48 | 310,700 | — | — |
| 2025-10-01 | $3.62 | $3.62 | 395,200 | — | — |
| 2025-09-30 | $3.42 | $3.42 | 149,600 | — | — |
| 2025-09-29 | $3.35 | $3.35 | 403,600 | — | — |
| 2025-09-26 | $3.46 | $3.46 | 410,100 | — | — |
| 2025-09-25 | $3.38 | $3.38 | 194,800 | — | — |
| 2025-09-24 | $3.57 | $3.57 | 412,500 | — | — |
| 2025-09-23 | $3.45 | $3.45 | 578,000 | — | — |
| 2025-09-22 | $3.38 | $3.38 | 472,200 | — | — |
| 2025-09-19 | $3.17 | $3.17 | 518,200 | — | — |
| 2025-09-18 | $3.24 | $3.24 | 636,800 | — | — |
| 2025-09-17 | $3.04 | $3.04 | 665,400 | — | — |
| 2025-09-16 | $3.21 | $3.21 | 333,000 | — | — |
| 2025-09-15 | $2.99 | $2.99 | 540,400 | — | — |
| 2025-09-12 | $3.26 | $3.26 | 267,900 | — | — |
| 2025-09-11 | $3.30 | $3.30 | 542,700 | — | — |
| 2025-09-10 | $3.39 | $3.39 | 482,000 | — | — |
| 2025-09-09 | $3.28 | $3.28 | 516,600 | — | — |
| 2025-09-08 | $3.39 | $3.39 | 520,600 | — | — |
| 2025-09-05 | $3.50 | $3.50 | 540,900 | — | — |
| 2025-09-04 | $3.64 | $3.64 | 1,315,600 | — | — |
| 2025-09-03 | $3.12 | $3.12 | 806,300 | — | — |
| 2025-09-02 | $3.47 | $3.47 | 674,800 | — | — |
| 2025-08-29 | $3.76 | $3.76 | 898,800 | — | — |
| 2025-08-28 | $4.12 | $4.12 | 595,600 | — | — |
| 2025-08-27 | $4.23 | $4.23 | 1,366,900 | — | — |
| 2025-08-26 | $4.58 | $4.58 | 1,977,900 | — | — |
| 2025-08-25 | $3.97 | $3.97 | 1,887,100 | — | — |
| 2025-08-22 | $3.92 | $3.92 | 3,287,300 | — | — |
| 2025-08-21 | $3.18 | $3.18 | 1,654,700 | — | — |
| 2025-08-20 | $2.80 | $2.80 | 1,758,200 | — | — |
| 2025-08-19 | $2.93 | $2.93 | 9,357,600 | — | — |
| 2025-08-18 | $2.49 | $2.49 | 2,778,900 | — | — |
| 2025-08-15 | $2.85 | $2.85 | 1,851,400 | — | — |
| 2025-08-14 | $3.14 | $3.14 | 5,793,800 | — | — |
| 2025-08-13 | $2.93 | $2.93 | 77,370,200 | — | — |
| 2025-08-12 | $2.58 | $2.58 | 97,762,800 | — | — |
| 2025-08-11 | $1.42 | $1.42 | 874,800 | — | — |
| 2025-08-08 | $1.49 | $1.49 | 647,900 | — | — |
| 2025-08-07 | $1.46 | $1.46 | 994,100 | — | — |
| 2025-08-06 | $1.58 | $1.58 | 771,000 | — | — |
| 2025-08-05 | $1.61 | $1.61 | 435,700 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 368,600 | — | — |
| 2025-08-01 | $1.60 | $1.60 | 442,000 | — | — |
| 2025-07-31 | $1.68 | $1.68 | 787,700 | — | — |
| 2025-07-30 | $1.77 | $1.77 | 848,700 | — | — |
| 2025-07-29 | $1.93 | $1.93 | 1,578,700 | — | — |
| 2025-07-28 | $2.13 | $2.13 | 3,699,900 | — | — |
| 2025-07-25 | $1.82 | $1.82 | 1,550,100 | — | — |
| 2025-07-24 | $1.83 | $1.83 | 15,755,800 | — | — |
| 2025-07-23 | $1.50 | $1.50 | 763,300 | — | — |
| 2025-07-22 | $1.49 | $1.49 | 519,700 | — | — |
| 2025-07-21 | $1.53 | $1.53 | 1,266,700 | — | — |
| 2025-07-18 | $1.43 | $1.43 | 1,258,600 | — | — |
| 2025-07-17 | $1.49 | $1.49 | 2,339,400 | — | — |
| 2025-07-16 | $1.52 | $1.52 | 2,404,300 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 540,200 | — | — |
| 2025-07-14 | $1.48 | $1.48 | 411,000 | — | — |
| 2025-07-11 | $1.43 | $1.43 | 645,900 | — | — |
| 2025-07-10 | $1.57 | $1.57 | 612,900 | — | — |
| 2025-07-09 | $1.66 | $1.66 | 594,600 | — | — |
| 2025-07-08 | $1.67 | $1.67 | 482,600 | — | — |
| 2025-07-07 | $1.69 | $1.69 | 568,600 | — | — |
| 2025-07-03 | $1.89 | $1.89 | 380,100 | — | — |
| 2025-07-02 | $1.98 | $1.98 | 701,300 | — | — |
| 2025-07-01 | $1.86 | $1.86 | 408,500 | — | — |
| 2025-06-30 | $1.90 | $1.90 | 454,000 | — | — |
| 2025-06-27 | $1.83 | $1.83 | 966,500 | — | — |
| 2025-06-26 | $2.00 | $2.00 | 307,600 | — | — |
| 2025-06-25 | $2.11 | $2.11 | 461,800 | — | — |
| 2025-06-24 | $2.30 | $2.30 | 398,100 | — | — |
| 2025-06-23 | $2.42 | $2.42 | 315,200 | — | — |
| 2025-06-20 | $2.67 | $2.67 | 243,900 | — | — |
| 2025-06-18 | $2.82 | $2.82 | 245,900 | — | — |
| 2025-06-17 | $2.74 | $2.74 | 305,200 | — | — |
| 2025-06-16 | $2.73 | $2.73 | 738,700 | — | — |
| 2025-06-13 | $2.82 | $2.82 | 271,700 | — | — |
| 2025-06-12 | $3.05 | $3.05 | 222,000 | — | — |
| 2025-06-11 | $3.21 | $3.21 | 444,500 | — | — |
| 2025-06-10 | $3.56 | $3.56 | 2,085,300 | — | — |
| 2025-06-09 | $4.14 | $4.14 | 174,100 | — | — |
| 2025-06-06 | $4.30 | $4.30 | 265,100 | — | — |
| 2025-06-05 | $3.70 | $3.70 | 134,100 | — | — |
| 2025-06-04 | $4.04 | $4.04 | 188,200 | — | — |
| 2025-06-03 | $3.96 | $3.96 | 282,500 | — | — |
| 2025-06-02 | $3.81 | $3.81 | 373,900 | — | — |
| 2025-05-30 | $3.40 | $3.40 | 120,000 | — | — |
| 2025-05-29 | $3.52 | $3.52 | 121,900 | — | — |
| 2025-05-28 | $3.25 | $3.25 | 138,400 | — | — |
| 2025-05-27 | $3.39 | $3.39 | 202,600 | — | — |
| 2025-05-23 | $3.10 | $3.10 | 168,100 | — | — |
| 2025-05-22 | $3.23 | $3.23 | 428,000 | — | — |
| 2025-05-21 | $2.77 | $2.77 | 106,500 | — | — |
| 2025-05-20 | $2.71 | $2.71 | 321,300 | — | — |
| 2025-05-19 | $2.92 | $2.92 | 108,800 | — | — |
| 2025-05-16 | $2.92 | $2.92 | 153,100 | — | — |
| 2025-05-15 | $3.02 | $3.02 | 191,600 | — | — |
| 2025-05-14 | $3.24 | $3.24 | 136,200 | — | — |
| 2025-05-13 | $3.31 | $3.31 | 155,300 | — | — |
| 2025-05-12 | $3.34 | $3.34 | 179,300 | — | — |
| 2025-05-09 | $3.37 | $3.37 | 151,600 | — | — |
| 2025-05-08 | $3.29 | $3.29 | 163,400 | — | — |
| 2025-05-07 | $3.24 | $3.24 | 118,400 | — | — |
| 2025-05-06 | $3.22 | $3.22 | 166,400 | — | — |
| 2025-05-05 | $3.30 | $3.30 | 268,900 | — | — |
| 2025-05-02 | $3.73 | $3.73 | 202,000 | — | — |
| 2025-05-01 | $3.75 | $3.75 | 265,500 | — | — |
| 2025-04-30 | $4.31 | $4.31 | 436,400 | — | — |
| 2025-04-29 | $4.35 | $4.35 | 308,500 | — | — |
| 2025-04-28 | $5.34 | $5.34 | 286,800 | — | — |
| 2025-04-25 | $5.70 | $5.70 | 60,890 | — | — |
| 2025-04-24 | $5.61 | $5.61 | 94,513 | — | — |
| 2025-04-23 | $6.03 | $6.03 | 54,620 | — | — |
| 2025-04-22 | $6.09 | $6.09 | 67,340 | — | — |
| 2025-04-21 | $5.67 | $5.67 | 40,550 | — | — |
| 2025-04-17 | $5.73 | $5.73 | 30,033 | — | — |
| 2025-04-16 | $5.85 | $5.85 | 56,873 | — | — |
| 2025-04-15 | $6.24 | $6.24 | 46,450 | — | — |
| 2025-04-14 | $6.15 | $6.15 | 46,850 | — | — |
| 2025-04-11 | $6.30 | $6.30 | 64,140 | — | — |
| 2025-04-10 | $6.36 | $6.36 | 41,293 | — | — |
| 2025-04-09 | $6.96 | $6.96 | 93,427 | — | — |
| 2025-04-08 | $6.36 | $6.36 | 55,457 | — | — |
| 2025-04-07 | $6.36 | $6.36 | 76,453 | — | — |
| 2025-04-04 | $6.45 | $6.45 | 80,017 | — | — |
| 2025-04-03 | $6.30 | $6.30 | 53,163 | — | — |
| 2025-04-02 | $6.84 | $6.84 | 64,683 | — | — |
| 2025-04-01 | $6.66 | $6.66 | 63,917 | — | — |
| 2025-03-31 | $7.08 | $7.08 | 69,053 | — | — |
| 2025-03-28 | $7.50 | $7.50 | 52,347 | — | — |
| 2025-03-27 | $8.13 | $8.13 | 43,777 | — | — |
| 2025-03-26 | $8.07 | $8.07 | 68,333 | — | — |
| 2025-03-25 | $7.77 | $7.77 | 155,947 | — | — |
| 2025-03-24 | $8.85 | $8.85 | 39,113 | — | — |
| 2025-03-21 | $9.21 | $9.21 | 43,370 | — | — |
| 2025-03-20 | $9.12 | $9.12 | 33,263 | — | — |
| 2025-03-19 | $9.00 | $9.00 | 36,010 | — | — |
| 2025-03-18 | $8.85 | $8.85 | 89,680 | — | — |
| 2025-03-17 | $9.42 | $9.42 | 48,587 | — | — |
| 2025-03-14 | $10.20 | $10.20 | 49,283 | — | — |
| 2025-03-13 | $9.51 | $9.51 | 26,697 | — | — |
| 2025-03-12 | $10.26 | $10.26 | 50,443 | — | — |
| 2025-03-11 | $9.57 | $9.57 | 63,110 | — | — |
| 2025-03-10 | $9.12 | $9.12 | 70,357 | — | — |
| 2025-03-07 | $10.56 | $10.56 | 64,377 | — | — |
| 2025-03-06 | $11.25 | $11.25 | 30,913 | — | — |
| 2025-03-05 | $11.04 | $11.04 | 53,407 | — | — |
| 2025-03-04 | $10.98 | $10.98 | 53,350 | — | — |
| 2025-03-03 | $10.80 | $10.80 | 42,780 | — | — |
| 2025-02-28 | $11.85 | $11.85 | 42,270 | — | — |
| 2025-02-27 | $11.10 | $11.10 | 59,113 | — | — |
| 2025-02-26 | $12.21 | $12.21 | 54,197 | — | — |
| 2025-02-25 | $13.08 | $13.08 | 33,953 | — | — |
| 2025-02-24 | $13.62 | $13.62 | 31,723 | — | — |
| 2025-02-21 | $14.01 | $14.01 | 32,070 | — | — |
| 2025-02-20 | $14.19 | $14.19 | 40,337 | — | — |
| 2025-02-19 | $15.12 | $15.12 | 60,953 | — | — |
| 2025-02-18 | $14.97 | $14.97 | 41,310 | — | — |
| 2025-02-14 | $15.24 | $15.24 | 29,687 | — | — |
| 2025-02-13 | $15.09 | $15.09 | 41,470 | — | — |
| 2025-02-12 | $14.43 | $14.43 | 48,017 | — | — |
| 2025-02-11 | $14.07 | $14.07 | 97,373 | — | — |
| 2025-02-10 | $15.27 | $15.27 | 78,870 | — | — |
| 2025-02-07 | $15.87 | $15.87 | 48,863 | — | — |
| 2025-02-06 | $16.50 | $16.50 | 163,163 | — | — |
| 2025-02-05 | $18.51 | $18.51 | 98,370 | — | — |
| 2025-02-04 | $17.88 | $17.88 | 84,010 | — | — |
| 2025-02-03 | $18.00 | $18.00 | 125,517 | — | — |
| 2025-01-31 | $21.00 | $21.00 | 559,790 | — | — |
| 2025-01-30 | $19.86 | $19.86 | 1,332,240 | — | — |
| 2025-01-29 | $22.05 | $22.05 | 1,416,673 | — | — |
| 2025-01-28 | $14.46 | $14.46 | 37,990 | — | — |
| 2025-01-27 | $14.76 | $14.76 | 77,967 | — | — |
| 2025-01-24 | $14.34 | $14.34 | 142,067 | — | — |
| 2025-01-23 | $15.54 | $15.54 | 37,033 | — | — |
| 2025-01-22 | $14.64 | $14.64 | 39,250 | — | — |
| 2025-01-21 | $14.67 | $14.67 | 56,873 | — | — |
| 2025-01-17 | $15.24 | $15.24 | 55,943 | — | — |
| 2025-01-16 | $13.83 | $13.83 | 82,140 | — | — |
| 2025-01-15 | $13.83 | $13.83 | 70,073 | — | — |
| 2025-01-14 | $13.68 | $13.68 | 128,080 | — | — |
| 2025-01-13 | $16.95 | $16.95 | 378,243 | — | — |
| 2025-01-10 | $17.10 | $17.10 | 53,957 | — | — |
| 2025-01-08 | $19.08 | $19.08 | 64,780 | — | — |
| 2025-01-07 | $21.06 | $21.06 | 38,010 | — | — |
| 2025-01-06 | $22.20 | $22.20 | 96,923 | — | — |
| 2025-01-03 | $22.26 | $22.26 | 71,253 | — | — |
| 2025-01-02 | $22.56 | $22.56 | 45,423 | — | — |