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
- 2018-09-12 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 | $2.56 | $2.56 | 13,600 | — | — |
| 2025-12-30 | $2.63 | $2.63 | 21,500 | — | — |
| 2025-12-29 | $2.86 | $2.86 | 28,000 | — | — |
| 2025-12-26 | $3.08 | $3.08 | 13,800 | — | — |
| 2025-12-24 | $3.09 | $3.09 | 3,300 | — | — |
| 2025-12-23 | $2.98 | $2.98 | 7,200 | — | — |
| 2025-12-22 | $3.17 | $3.17 | 45,900 | — | — |
| 2025-12-19 | $3.69 | $3.69 | 1,100 | — | — |
| 2025-12-18 | $3.67 | $3.67 | 3,700 | — | — |
| 2025-12-17 | $3.52 | $3.52 | 500 | — | — |
| 2025-12-16 | $3.42 | $3.42 | 3,600 | — | — |
| 2025-12-15 | $3.54 | $3.54 | 12,700 | — | — |
| 2025-12-12 | $3.61 | $3.61 | 27,400 | — | — |
| 2025-12-11 | $3.74 | $3.74 | 26,500 | — | — |
| 2025-12-10 | $3.86 | $3.86 | 7,400 | — | — |
| 2025-12-09 | $3.61 | $3.61 | 12,700 | — | — |
| 2025-12-08 | $3.90 | $3.90 | 2,300 | — | — |
| 2025-12-05 | $3.76 | $3.76 | 3,100 | — | — |
| 2025-12-04 | $3.77 | $3.77 | 13,300 | — | — |
| 2025-12-03 | $3.78 | $3.78 | 3,800 | — | — |
| 2025-12-02 | $3.75 | $3.75 | 8,100 | — | — |
| 2025-12-01 | $3.77 | $3.77 | 14,200 | — | — |
| 2025-11-28 | $3.71 | $3.71 | 6,000 | — | — |
| 2025-11-26 | $3.63 | $3.63 | 66,100 | — | — |
| 2025-11-25 | $3.50 | $3.50 | 11,900 | — | — |
| 2025-11-24 | $3.34 | $3.34 | 32,700 | — | — |
| 2025-11-21 | $3.66 | $3.66 | 2,800 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 9,700 | — | — |
| 2025-11-19 | $3.80 | $3.80 | 2,300 | — | — |
| 2025-11-18 | $3.90 | $3.90 | 1,800 | — | — |
| 2025-11-17 | $3.90 | $3.90 | 9,600 | — | — |
| 2025-11-14 | $4.08 | $4.08 | 8,700 | — | — |
| 2025-11-13 | $4.05 | $4.05 | 3,600 | — | — |
| 2025-11-12 | $4.08 | $4.08 | 19,100 | — | — |
| 2025-11-11 | $4.09 | $4.09 | 3,900 | — | — |
| 2025-11-10 | $4.11 | $4.11 | 3,200 | — | — |
| 2025-11-07 | $4.18 | $4.18 | 5,500 | — | — |
| 2025-11-06 | $4.29 | $4.29 | 4,300 | — | — |
| 2025-11-05 | $4.35 | $4.35 | 4,700 | — | — |
| 2025-11-04 | $4.44 | $4.44 | 2,500 | — | — |
| 2025-11-03 | $4.36 | $4.36 | 10,400 | — | — |
| 2025-10-31 | $4.37 | $4.37 | 1,100 | — | — |
| 2025-10-30 | $4.39 | $4.39 | 11,700 | — | — |
| 2025-10-29 | $4.39 | $4.39 | 4,800 | — | — |
| 2025-10-28 | $4.46 | $4.46 | 19,200 | — | — |
| 2025-10-27 | $4.54 | $4.54 | 12,200 | — | — |
| 2025-10-24 | $4.48 | $4.48 | 10,200 | — | — |
| 2025-10-23 | $4.45 | $4.45 | 5,300 | — | — |
| 2025-10-22 | $4.53 | $4.53 | 10,900 | — | — |
| 2025-10-21 | $4.54 | $4.54 | 9,000 | — | — |
| 2025-10-20 | $4.40 | $4.40 | 12,300 | — | — |
| 2025-10-17 | $4.26 | $4.26 | 8,100 | — | — |
| 2025-10-16 | $4.40 | $4.40 | 1,800 | — | — |
| 2025-10-15 | $4.31 | $4.31 | 9,300 | — | — |
| 2025-10-14 | $4.35 | $4.35 | 6,600 | — | — |
| 2025-10-13 | $4.43 | $4.43 | 20,000 | — | — |
| 2025-10-10 | $4.38 | $4.38 | 13,800 | — | — |
| 2025-10-09 | $4.80 | $4.80 | 32,200 | — | — |
| 2025-10-08 | $4.79 | $4.79 | 20,600 | — | — |
| 2025-10-07 | $4.71 | $4.71 | 35,000 | — | — |
| 2025-10-06 | $4.57 | $4.57 | 7,000 | — | — |
| 2025-10-03 | $4.50 | $4.50 | 59,900 | — | — |
| 2025-10-02 | $4.61 | $4.61 | 12,200 | — | — |
| 2025-10-01 | $4.60 | $4.60 | 8,600 | — | — |
| 2025-09-30 | $4.55 | $4.55 | 20,200 | — | — |
| 2025-09-29 | $4.67 | $4.67 | 7,700 | — | — |
| 2025-09-26 | $4.71 | $4.71 | 7,500 | — | — |
| 2025-09-25 | $4.82 | $4.82 | 32,200 | — | — |
| 2025-09-24 | $4.88 | $4.88 | 17,600 | — | — |
| 2025-09-23 | $4.83 | $4.83 | 21,500 | — | — |
| 2025-09-22 | $4.91 | $4.91 | 78,900 | — | — |
| 2025-09-19 | $5.22 | $5.22 | 31,800 | — | — |
| 2025-09-18 | $5.42 | $5.42 | 13,800 | — | — |
| 2025-09-17 | $5.65 | $5.65 | 60,800 | — | — |
| 2025-09-16 | $6.03 | $6.03 | 18,800 | — | — |
| 2025-09-15 | $5.92 | $5.92 | 77,200 | — | — |
| 2025-09-12 | $5.92 | $5.92 | 24,200 | — | — |
| 2025-09-11 | $5.79 | $5.79 | 16,800 | — | — |
| 2025-09-10 | $6.04 | $6.04 | 11,600 | — | — |
| 2025-09-09 | $5.92 | $5.92 | 3,100 | — | — |
| 2025-09-08 | $5.76 | $5.76 | 4,800 | — | — |
| 2025-09-05 | $5.71 | $5.71 | 26,000 | — | — |
| 2025-09-04 | $5.51 | $5.51 | 35,400 | — | — |
| 2025-09-03 | $6.00 | $6.00 | 18,700 | — | — |
| 2025-09-02 | $6.15 | $6.15 | 42,600 | — | — |
| 2025-08-29 | $6.43 | $6.43 | 53,900 | — | — |
| 2025-08-28 | $7.07 | $7.07 | 500 | — | — |
| 2025-08-27 | $7.00 | $7.00 | 0 | — | — |
| 2025-08-26 | $7.00 | $7.00 | 6,100 | — | — |
| 2025-08-25 | $7.08 | $7.08 | 11,300 | — | — |
| 2025-08-22 | $6.98 | $6.98 | 8,700 | — | — |
| 2025-08-21 | $7.13 | $7.13 | 17,600 | — | — |
| 2025-08-20 | $7.34 | $7.34 | 21,000 | — | — |
| 2025-08-19 | $7.00 | $7.00 | 10,900 | — | — |
| 2025-08-18 | $7.15 | $7.15 | 7,300 | — | — |
| 2025-08-15 | $6.75 | $6.75 | 32,000 | — | — |
| 2025-08-14 | $6.57 | $6.57 | 22,900 | — | — |
| 2025-08-13 | $6.30 | $6.30 | 24,500 | — | — |
| 2025-08-12 | $6.67 | $6.67 | 5,800 | — | — |
| 2025-08-11 | $6.86 | $6.86 | 0 | — | — |
| 2025-08-08 | $6.86 | $6.86 | 40,300 | — | — |
| 2025-08-07 | $6.82 | $6.82 | 2,400 | — | — |
| 2025-08-06 | $6.76 | $6.76 | 2,800 | — | — |
| 2025-08-05 | $6.87 | $6.87 | 300 | — | — |
| 2025-08-04 | $6.91 | $6.91 | 5,000 | — | — |
| 2025-08-01 | $6.92 | $6.92 | 8,600 | — | — |
| 2025-07-31 | $6.87 | $6.87 | 5,500 | — | — |
| 2025-07-30 | $6.93 | $6.93 | 23,100 | — | — |
| 2025-07-29 | $6.99 | $6.99 | 8,900 | — | — |
| 2025-07-28 | $7.09 | $7.09 | 13,600 | — | — |
| 2025-07-25 | $7.32 | $7.32 | 5,800 | — | — |
| 2025-07-24 | $7.38 | $7.38 | 300 | — | — |
| 2025-07-23 | $7.35 | $7.35 | 4,800 | — | — |
| 2025-07-22 | $7.41 | $7.41 | 11,400 | — | — |
| 2025-07-21 | $7.59 | $7.59 | 7,500 | — | — |
| 2025-07-18 | $7.59 | $7.59 | 6,200 | — | — |
| 2025-07-17 | $7.54 | $7.54 | 2,800 | — | — |
| 2025-07-16 | $7.54 | $7.54 | 5,500 | — | — |
| 2025-07-15 | $7.40 | $7.40 | 5,500 | — | — |
| 2025-07-14 | $7.40 | $7.40 | 900 | — | — |
| 2025-07-11 | $7.50 | $7.50 | 1,600 | — | — |
| 2025-07-10 | $7.52 | $7.52 | 500 | — | — |
| 2025-07-09 | $7.53 | $7.53 | 1,000 | — | — |
| 2025-07-08 | $7.27 | $7.27 | 27,100 | — | — |
| 2025-07-07 | $7.49 | $7.49 | 4,400 | — | — |
| 2025-07-03 | $7.43 | $7.43 | 7,100 | — | — |
| 2025-07-02 | $7.34 | $7.34 | 39,800 | — | — |
| 2025-07-01 | $7.09 | $7.09 | 6,200 | — | — |
| 2025-06-30 | $7.14 | $7.14 | 16,200 | — | — |
| 2025-06-27 | $6.93 | $6.93 | 29,400 | — | — |
| 2025-06-26 | $7.45 | $7.45 | 34,500 | — | — |
| 2025-06-25 | $7.78 | $7.78 | 5,500 | — | — |
| 2025-06-24 | $7.78 | $7.78 | 17,200 | — | — |
| 2025-06-23 | $7.68 | $7.68 | 5,400 | — | — |
| 2025-06-20 | $8.00 | $8.00 | 6,100 | — | — |
| 2025-06-18 | $7.91 | $7.91 | 8,600 | — | — |
| 2025-06-17 | $8.20 | $8.20 | 8,900 | — | — |
| 2025-06-16 | $8.12 | $8.12 | 2,500 | — | — |
| 2025-06-13 | $8.08 | $8.08 | 9,400 | — | — |
| 2025-06-12 | $8.18 | $8.18 | 13,000 | — | — |
| 2025-06-11 | $7.40 | $7.40 | 9,500 | — | — |
| 2025-06-10 | $8.07 | $8.07 | 7,200 | — | — |
| 2025-06-09 | $8.33 | $8.33 | 12,000 | — | — |
| 2025-06-06 | $8.42 | $8.42 | 5,300 | — | — |
| 2025-06-05 | $8.36 | $8.36 | 33,100 | — | — |
| 2025-06-04 | $8.20 | $8.20 | 4,700 | — | — |
| 2025-06-03 | $8.08 | $8.08 | 3,800 | — | — |
| 2025-06-02 | $8.14 | $8.14 | 7,100 | — | — |
| 2025-05-30 | $8.17 | $8.17 | 16,100 | — | — |
| 2025-05-29 | $8.25 | $8.25 | 50,900 | — | — |
| 2025-05-28 | $7.90 | $7.90 | 4,300 | — | — |
| 2025-05-27 | $8.03 | $8.03 | 4,600 | — | — |
| 2025-05-23 | $7.93 | $7.93 | 11,600 | — | — |
| 2025-05-22 | $7.79 | $7.79 | 10,900 | — | — |
| 2025-05-21 | $7.80 | $7.80 | 9,700 | — | — |
| 2025-05-20 | $7.98 | $7.98 | 7,600 | — | — |
| 2025-05-19 | $7.85 | $7.85 | 7,700 | — | — |
| 2025-05-16 | $7.84 | $7.84 | 23,300 | — | — |
| 2025-05-15 | $7.89 | $7.89 | 9,500 | — | — |
| 2025-05-14 | $7.61 | $7.61 | 11,300 | — | — |
| 2025-05-13 | $7.90 | $7.90 | 12,800 | — | — |
| 2025-05-12 | $7.98 | $7.98 | 5,500 | — | — |
| 2025-05-09 | $7.99 | $7.99 | 29,700 | — | — |
| 2025-05-08 | $7.69 | $7.69 | 22,800 | — | — |
| 2025-05-07 | $7.48 | $7.48 | 2,000 | — | — |
| 2025-05-06 | $8.08 | $8.08 | 5,900 | — | — |
| 2025-05-05 | $8.23 | $8.23 | 4,100 | — | — |
| 2025-05-02 | $8.40 | $8.40 | 7,500 | — | — |
| 2025-05-01 | $8.25 | $8.25 | 4,100 | — | — |
| 2025-04-30 | $8.27 | $8.27 | 5,200 | — | — |
| 2025-04-29 | $8.40 | $8.40 | 700 | — | — |
| 2025-04-28 | $8.39 | $8.39 | 2,400 | — | — |
| 2025-04-25 | $8.26 | $8.26 | 8,500 | — | — |
| 2025-04-24 | $8.53 | $8.53 | 10,500 | — | — |
| 2025-04-23 | $8.42 | $8.42 | 12,100 | — | — |
| 2025-04-22 | $8.38 | $8.38 | 17,900 | — | — |
| 2025-04-21 | $7.66 | $7.66 | 7,300 | — | — |
| 2025-04-17 | $7.50 | $7.50 | 1,900 | — | — |
| 2025-04-16 | $7.31 | $7.31 | 10,500 | — | — |
| 2025-04-15 | $7.60 | $7.60 | 21,400 | — | — |
| 2025-04-14 | $7.31 | $7.31 | 5,900 | — | — |
| 2025-04-11 | $6.85 | $6.85 | 39,100 | — | — |
| 2025-04-10 | $6.15 | $6.15 | 26,400 | — | — |
| 2025-04-09 | $6.74 | $6.74 | 76,900 | — | — |
| 2025-04-08 | $6.69 | $6.69 | 33,600 | — | — |
| 2025-04-07 | $6.80 | $6.80 | 38,600 | — | — |
| 2025-04-04 | $7.33 | $7.33 | 16,300 | — | — |
| 2025-04-03 | $8.03 | $8.03 | 22,300 | — | — |
| 2025-04-02 | $8.47 | $8.47 | 7,500 | — | — |
| 2025-04-01 | $8.58 | $8.58 | 13,900 | — | — |
| 2025-03-31 | $8.11 | $8.11 | 21,700 | — | — |
| 2025-03-28 | $9.05 | $9.05 | 36,200 | — | — |
| 2025-03-27 | $9.80 | $9.80 | 21,100 | — | — |
| 2025-03-26 | $9.86 | $9.86 | 4,400 | — | — |
| 2025-03-25 | $10.08 | $10.08 | 16,400 | — | — |
| 2025-03-24 | $10.21 | $10.21 | 32,400 | — | — |
| 2025-03-21 | $10.49 | $10.49 | 34,000 | — | — |
| 2025-03-20 | $10.14 | $10.14 | 101,500 | — | — |
| 2025-03-19 | $11.00 | $11.00 | 49,300 | — | — |
| 2025-03-18 | $9.82 | $9.82 | 46,500 | — | — |
| 2025-03-17 | $9.42 | $9.42 | 73,200 | — | — |
| 2025-03-14 | $8.70 | $8.70 | 13,900 | — | — |
| 2025-03-13 | $8.09 | $8.09 | 30,100 | — | — |
| 2025-03-12 | $7.82 | $7.82 | 21,500 | — | — |
| 2025-03-11 | $8.10 | $8.10 | 28,900 | — | — |
| 2025-03-10 | $8.12 | $8.12 | 55,600 | — | — |
| 2025-03-07 | $8.66 | $8.66 | 19,000 | — | — |
| 2025-03-06 | $8.71 | $8.71 | 17,500 | — | — |
| 2025-03-05 | $9.01 | $9.01 | 32,700 | — | — |
| 2025-03-04 | $8.64 | $8.64 | 39,400 | — | — |
| 2025-03-03 | $8.58 | $8.58 | 22,500 | — | — |
| 2025-02-28 | $8.87 | $8.87 | 33,900 | — | — |
| 2025-02-27 | $8.85 | $8.85 | 60,900 | — | — |
| 2025-02-26 | $8.53 | $8.53 | 17,800 | — | — |
| 2025-02-25 | $8.40 | $8.40 | 14,200 | — | — |
| 2025-02-24 | $8.39 | $8.39 | 42,400 | — | — |
| 2025-02-21 | $8.36 | $8.36 | 50,700 | — | — |
| 2025-02-20 | $8.20 | $8.20 | 18,800 | — | — |
| 2025-02-19 | $8.02 | $8.02 | 27,400 | — | — |
| 2025-02-18 | $8.00 | $8.00 | 63,600 | — | — |
| 2025-02-14 | $7.65 | $7.65 | 31,100 | — | — |
| 2025-02-13 | $7.35 | $7.35 | 26,300 | — | — |
| 2025-02-12 | $7.36 | $7.36 | 30,500 | — | — |
| 2025-02-11 | $6.98 | $6.98 | 16,300 | — | — |
| 2025-02-10 | $7.18 | $7.18 | 34,300 | — | — |
| 2025-02-07 | $6.98 | $6.98 | 41,300 | — | — |
| 2025-02-06 | $6.65 | $6.65 | 50,700 | — | — |
| 2025-02-05 | $6.22 | $6.22 | 22,400 | — | — |
| 2025-02-04 | $6.48 | $6.48 | 20,000 | — | — |
| 2025-02-03 | $6.59 | $6.59 | 48,900 | — | — |
| 2025-01-31 | $5.82 | $5.82 | 31,300 | — | — |
| 2025-01-30 | $5.74 | $5.74 | 43,500 | — | — |
| 2025-01-29 | $5.55 | $5.55 | 20,700 | — | — |
| 2025-01-28 | $5.53 | $5.53 | 79,500 | — | — |
| 2025-01-27 | $5.33 | $5.33 | 85,800 | — | — |
| 2025-01-24 | $5.28 | $5.28 | 176,000 | — | — |
| 2025-01-23 | $0.47 | $0.47 | 555,400 | — | — |
| 2025-01-22 | $0.44 | $0.44 | 352,400 | — | — |
| 2025-01-21 | $0.43 | $0.43 | 408,900 | — | — |
| 2025-01-17 | $0.43 | $0.43 | 437,000 | — | — |
| 2025-01-16 | $0.43 | $0.43 | 290,300 | — | — |
| 2025-01-15 | $0.45 | $0.45 | 190,200 | — | — |
| 2025-01-14 | $0.47 | $0.47 | 378,900 | — | — |
| 2025-01-13 | $0.44 | $0.44 | 760,800 | — | — |
| 2025-01-10 | $0.49 | $0.49 | 562,100 | — | — |
| 2025-01-08 | $0.54 | $0.54 | 1,744,800 | — | — |
| 2025-01-07 | $0.57 | $0.57 | 590,800 | — | — |
| 2025-01-06 | $0.61 | $0.61 | 315,800 | — | — |
| 2025-01-03 | $0.65 | $0.65 | 75,300 | — | — |
| 2025-01-02 | $0.63 | $0.63 | 80,800 | — | — |