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
- 2021-06-25 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 | $2.49 | $2.49 | 64,800 | — | — |
| 2025-12-30 | $2.62 | $2.62 | 135,600 | — | — |
| 2025-12-29 | $2.95 | $2.95 | 72,600 | — | — |
| 2025-12-26 | $3.19 | $3.19 | 47,100 | — | — |
| 2025-12-24 | $3.46 | $3.46 | 11,900 | — | — |
| 2025-12-23 | $3.50 | $3.50 | 39,800 | — | — |
| 2025-12-22 | $3.45 | $3.45 | 34,900 | — | — |
| 2025-12-19 | $3.33 | $3.33 | 95,500 | — | — |
| 2025-12-18 | $3.45 | $3.45 | 33,700 | — | — |
| 2025-12-17 | $3.50 | $3.50 | 42,200 | — | — |
| 2025-12-16 | $3.59 | $3.59 | 30,400 | — | — |
| 2025-12-15 | $3.69 | $3.69 | 51,200 | — | — |
| 2025-12-12 | $4.07 | $4.07 | 33,600 | — | — |
| 2025-12-11 | $4.11 | $4.11 | 48,700 | — | — |
| 2025-12-10 | $4.29 | $4.29 | 62,100 | — | — |
| 2025-12-09 | $4.24 | $4.24 | 79,500 | — | — |
| 2025-12-08 | $4.43 | $4.43 | 699,700 | — | — |
| 2025-12-05 | $3.21 | $3.21 | 49,900 | — | — |
| 2025-12-04 | $3.48 | $3.48 | 43,200 | — | — |
| 2025-12-03 | $3.28 | $3.28 | 54,200 | — | — |
| 2025-12-02 | $3.31 | $3.31 | 42,700 | — | — |
| 2025-12-01 | $3.59 | $3.59 | 41,100 | — | — |
| 2025-11-28 | $3.88 | $3.88 | 11,100 | — | — |
| 2025-11-26 | $3.75 | $3.75 | 51,400 | — | — |
| 2025-11-25 | $3.87 | $3.87 | 43,800 | — | — |
| 2025-11-24 | $4.14 | $4.14 | 38,000 | — | — |
| 2025-11-21 | $4.35 | $4.35 | 58,000 | — | — |
| 2025-11-20 | $3.91 | $3.91 | 41,100 | — | — |
| 2025-11-19 | $4.00 | $4.00 | 54,100 | — | — |
| 2025-11-18 | $4.34 | $4.34 | 35,500 | — | — |
| 2025-11-17 | $4.22 | $4.22 | 51,900 | — | — |
| 2025-11-14 | $4.59 | $4.59 | 67,000 | — | — |
| 2025-11-13 | $4.74 | $4.74 | 58,900 | — | — |
| 2025-11-12 | $4.98 | $4.98 | 75,500 | — | — |
| 2025-11-11 | $5.58 | $5.58 | 87,600 | — | — |
| 2025-11-10 | $5.25 | $5.25 | 67,300 | — | — |
| 2025-11-07 | $4.73 | $4.73 | 57,800 | — | — |
| 2025-11-06 | $5.00 | $5.00 | 80,200 | — | — |
| 2025-11-05 | $5.15 | $5.15 | 59,100 | — | — |
| 2025-11-04 | $4.82 | $4.82 | 82,800 | — | — |
| 2025-11-03 | $5.06 | $5.06 | 104,400 | — | — |
| 2025-10-31 | $5.02 | $5.02 | 121,900 | — | — |
| 2025-10-30 | $5.10 | $5.10 | 90,200 | — | — |
| 2025-10-29 | $5.68 | $5.68 | 77,200 | — | — |
| 2025-10-28 | $6.30 | $6.30 | 103,800 | — | — |
| 2025-10-27 | $6.60 | $6.60 | 138,500 | — | — |
| 2025-10-24 | $6.51 | $6.51 | 80,500 | — | — |
| 2025-10-23 | $6.50 | $6.50 | 32,300 | — | — |
| 2025-10-22 | $6.53 | $6.53 | 112,300 | — | — |
| 2025-10-21 | $7.01 | $7.01 | 55,800 | — | — |
| 2025-10-20 | $6.97 | $6.97 | 98,500 | — | — |
| 2025-10-17 | $6.80 | $6.80 | 74,600 | — | — |
| 2025-10-16 | $7.03 | $7.03 | 200,200 | — | — |
| 2025-10-15 | $7.13 | $7.13 | 205,100 | — | — |
| 2025-10-14 | $7.59 | $7.59 | 171,700 | — | — |
| 2025-10-13 | $7.16 | $7.16 | 249,700 | — | — |
| 2025-10-10 | $7.48 | $7.48 | 404,700 | — | — |
| 2025-10-09 | $7.44 | $7.44 | 908,100 | — | — |
| 2025-10-08 | $8.10 | $8.10 | 24,964,500 | — | — |
| 2025-10-07 | $4.29 | $4.29 | 5,070,100 | — | — |
| 2025-10-06 | $4.28 | $4.28 | 61,300 | — | — |
| 2025-10-03 | $4.55 | $4.55 | 27,900 | — | — |
| 2025-10-02 | $4.56 | $4.56 | 44,600 | — | — |
| 2025-10-01 | $4.60 | $4.60 | 105,200 | — | — |
| 2025-09-30 | $4.29 | $4.29 | 80,300 | — | — |
| 2025-09-29 | $4.28 | $4.28 | 17,600 | — | — |
| 2025-09-26 | $4.05 | $4.05 | 15,700 | — | — |
| 2025-09-25 | $4.02 | $4.02 | 50,000 | — | — |
| 2025-09-24 | $4.15 | $4.15 | 26,000 | — | — |
| 2025-09-23 | $4.09 | $4.09 | 36,300 | — | — |
| 2025-09-22 | $4.08 | $4.08 | 69,900 | — | — |
| 2025-09-19 | $4.10 | $4.10 | 651,900 | — | — |
| 2025-09-18 | $4.34 | $4.34 | 401,100 | — | — |
| 2025-09-17 | $4.12 | $4.12 | 12,800 | — | — |
| 2025-09-16 | $4.17 | $4.17 | 36,400 | — | — |
| 2025-09-15 | $4.17 | $4.17 | 38,500 | — | — |
| 2025-09-12 | $4.31 | $4.31 | 13,000 | — | — |
| 2025-09-11 | $4.27 | $4.27 | 25,200 | — | — |
| 2025-09-10 | $4.07 | $4.07 | 30,200 | — | — |
| 2025-09-09 | $4.19 | $4.19 | 23,700 | — | — |
| 2025-09-08 | $4.13 | $4.13 | 43,000 | — | — |
| 2025-09-05 | $4.08 | $4.08 | 30,000 | — | — |
| 2025-09-04 | $3.86 | $3.86 | 58,800 | — | — |
| 2025-09-03 | $4.15 | $4.15 | 75,800 | — | — |
| 2025-09-02 | $4.36 | $4.36 | 64,100 | — | — |
| 2025-08-29 | $4.62 | $4.62 | 90,200 | — | — |
| 2025-08-28 | $4.77 | $4.77 | 490,400 | — | — |
| 2025-08-27 | $4.87 | $4.87 | 45,200 | — | — |
| 2025-08-26 | $5.10 | $5.10 | 59,300 | — | — |
| 2025-08-25 | $5.31 | $5.31 | 76,300 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 47,800 | — | — |
| 2025-08-21 | $4.55 | $4.55 | 31,600 | — | — |
| 2025-08-20 | $4.58 | $4.58 | 56,800 | — | — |
| 2025-08-19 | $5.05 | $5.05 | 51,000 | — | — |
| 2025-08-18 | $5.15 | $5.15 | 58,600 | — | — |
| 2025-08-15 | $5.11 | $5.11 | 100,000 | — | — |
| 2025-08-14 | $4.86 | $4.86 | 69,000 | — | — |
| 2025-08-13 | $4.72 | $4.72 | 82,400 | — | — |
| 2025-08-12 | $4.44 | $4.44 | 107,600 | — | — |
| 2025-08-11 | $4.48 | $4.48 | 51,600 | — | — |
| 2025-08-08 | $4.47 | $4.47 | 58,500 | — | — |
| 2025-08-07 | $4.65 | $4.65 | 51,500 | — | — |
| 2025-08-06 | $5.05 | $5.05 | 86,700 | — | — |
| 2025-08-05 | $5.09 | $5.09 | 100,500 | — | — |
| 2025-08-04 | $5.84 | $5.84 | 53,840 | — | — |
| 2025-08-01 | $6.14 | $6.14 | 50,720 | — | — |
| 2025-07-31 | $6.52 | $6.52 | 60,690 | — | — |
| 2025-07-30 | $6.60 | $6.60 | 153,440 | — | — |
| 2025-07-29 | $7.54 | $7.54 | 25,930 | — | — |
| 2025-07-28 | $8.16 | $8.16 | 30,700 | — | — |
| 2025-07-25 | $8.12 | $8.12 | 64,450 | — | — |
| 2025-07-24 | $8.84 | $8.84 | 25,750 | — | — |
| 2025-07-23 | $8.94 | $8.94 | 31,625 | — | — |
| 2025-07-22 | $9.60 | $9.60 | 52,605 | — | — |
| 2025-07-21 | $8.52 | $8.52 | 50,545 | — | — |
| 2025-07-18 | $9.00 | $9.00 | 35,580 | — | — |
| 2025-07-17 | $8.98 | $8.98 | 21,450 | — | — |
| 2025-07-16 | $8.62 | $8.62 | 23,955 | — | — |
| 2025-07-15 | $8.68 | $8.68 | 42,555 | — | — |
| 2025-07-14 | $9.12 | $9.12 | 26,705 | — | — |
| 2025-07-11 | $9.46 | $9.46 | 20,200 | — | — |
| 2025-07-10 | $9.98 | $9.98 | 42,235 | — | — |
| 2025-07-09 | $10.00 | $10.00 | 84,630 | — | — |
| 2025-07-08 | $9.78 | $9.78 | 41,620 | — | — |
| 2025-07-07 | $9.42 | $9.42 | 35,125 | — | — |
| 2025-07-03 | $9.64 | $9.64 | 28,035 | — | — |
| 2025-07-02 | $9.74 | $9.74 | 28,695 | — | — |
| 2025-07-01 | $9.82 | $9.82 | 35,300 | — | — |
| 2025-06-30 | $10.22 | $10.22 | 113,715 | — | — |
| 2025-06-27 | $8.60 | $8.60 | 42,235 | — | — |
| 2025-06-26 | $9.58 | $9.58 | 61,775 | — | — |
| 2025-06-25 | $11.32 | $11.32 | 69,670 | — | — |
| 2025-06-24 | $12.58 | $12.58 | 78,745 | — | — |
| 2025-06-23 | $12.06 | $12.06 | 122,845 | — | — |
| 2025-06-20 | $11.00 | $11.00 | 179,065 | — | — |
| 2025-06-18 | $14.40 | $14.40 | 598,845 | — | — |
| 2025-06-17 | $16.42 | $16.42 | 17,208,135 | — | — |
| 2025-06-16 | $6.14 | $6.14 | 9,765 | — | — |
| 2025-06-13 | $6.10 | $6.10 | 19,150 | — | — |
| 2025-06-12 | $6.60 | $6.60 | 11,355 | — | — |
| 2025-06-11 | $7.00 | $7.00 | 10,610 | — | — |
| 2025-06-10 | $7.08 | $7.08 | 19,960 | — | — |
| 2025-06-09 | $6.70 | $6.70 | 14,810 | — | — |
| 2025-06-06 | $6.94 | $6.94 | 8,595 | — | — |
| 2025-06-05 | $6.94 | $6.94 | 7,885 | — | — |
| 2025-06-04 | $7.10 | $7.10 | 7,475 | — | — |
| 2025-06-03 | $6.96 | $6.96 | 21,305 | — | — |
| 2025-06-02 | $7.54 | $7.54 | 6,680 | — | — |
| 2025-05-30 | $7.78 | $7.78 | 6,270 | — | — |
| 2025-05-29 | $7.74 | $7.74 | 7,640 | — | — |
| 2025-05-28 | $7.76 | $7.76 | 8,410 | — | — |
| 2025-05-27 | $7.88 | $7.88 | 18,110 | — | — |
| 2025-05-23 | $8.00 | $8.00 | 5,475 | — | — |
| 2025-05-22 | $7.96 | $7.96 | 5,390 | — | — |
| 2025-05-21 | $8.22 | $8.22 | 7,895 | — | — |
| 2025-05-20 | $8.28 | $8.28 | 15,910 | — | — |
| 2025-05-19 | $8.10 | $8.10 | 24,575 | — | — |
| 2025-05-16 | $7.74 | $7.74 | 14,730 | — | — |
| 2025-05-15 | $7.46 | $7.46 | 6,865 | — | — |
| 2025-05-14 | $7.36 | $7.36 | 6,565 | — | — |
| 2025-05-13 | $7.60 | $7.60 | 15,375 | — | — |
| 2025-05-12 | $7.90 | $7.90 | 33,145 | — | — |
| 2025-05-09 | $7.20 | $7.20 | 6,705 | — | — |
| 2025-05-08 | $7.56 | $7.56 | 5,075 | — | — |
| 2025-05-07 | $7.10 | $7.10 | 4,965 | — | — |
| 2025-05-06 | $6.82 | $6.82 | 3,995 | — | — |
| 2025-05-05 | $7.80 | $7.80 | 4,060 | — | — |
| 2025-05-02 | $8.26 | $8.26 | 5,915 | — | — |
| 2025-05-01 | $8.26 | $8.26 | 4,395 | — | — |
| 2025-04-30 | $8.60 | $8.60 | 9,985 | — | — |
| 2025-04-29 | $8.40 | $8.40 | 9,290 | — | — |
| 2025-04-28 | $8.38 | $8.38 | 2,770 | — | — |
| 2025-04-25 | $8.10 | $8.10 | 4,145 | — | — |
| 2025-04-24 | $8.04 | $8.04 | 5,815 | — | — |
| 2025-04-23 | $7.74 | $7.74 | 4,105 | — | — |
| 2025-04-22 | $7.54 | $7.54 | 2,675 | — | — |
| 2025-04-21 | $7.38 | $7.38 | 6,135 | — | — |
| 2025-04-17 | $7.46 | $7.46 | 7,400 | — | — |
| 2025-04-16 | $7.70 | $7.70 | 3,395 | — | — |
| 2025-04-15 | $7.60 | $7.60 | 4,450 | — | — |
| 2025-04-14 | $7.64 | $7.64 | 7,665 | — | — |
| 2025-04-11 | $7.08 | $7.08 | 5,195 | — | — |
| 2025-04-10 | $6.72 | $6.72 | 6,095 | — | — |
| 2025-04-09 | $6.58 | $6.58 | 6,915 | — | — |
| 2025-04-08 | $6.10 | $6.10 | 5,935 | — | — |
| 2025-04-07 | $6.56 | $6.56 | 11,970 | — | — |
| 2025-04-04 | $6.40 | $6.40 | 10,705 | — | — |
| 2025-04-03 | $6.60 | $6.60 | 9,705 | — | — |
| 2025-04-02 | $7.18 | $7.18 | 11,780 | — | — |
| 2025-04-01 | $7.58 | $7.58 | 7,570 | — | — |
| 2025-03-31 | $7.80 | $7.80 | 10,285 | — | — |
| 2025-03-28 | $8.16 | $8.16 | 3,570 | — | — |
| 2025-03-27 | $8.48 | $8.48 | 4,660 | — | — |
| 2025-03-26 | $8.70 | $8.70 | 8,475 | — | — |
| 2025-03-25 | $8.52 | $8.52 | 10,480 | — | — |
| 2025-03-24 | $8.62 | $8.62 | 7,250 | — | — |
| 2025-03-21 | $8.46 | $8.46 | 4,890 | — | — |
| 2025-03-20 | $8.38 | $8.38 | 6,335 | — | — |
| 2025-03-19 | $8.38 | $8.38 | 8,820 | — | — |
| 2025-03-18 | $8.12 | $8.12 | 16,805 | — | — |
| 2025-03-17 | $9.46 | $9.46 | 10,930 | — | — |
| 2025-03-14 | $9.22 | $9.22 | 9,785 | — | — |
| 2025-03-13 | $9.16 | $9.16 | 5,710 | — | — |
| 2025-03-12 | $9.30 | $9.30 | 8,180 | — | — |
| 2025-03-11 | $9.20 | $9.20 | 18,495 | — | — |
| 2025-03-10 | $9.00 | $9.00 | 16,300 | — | — |
| 2025-03-07 | $9.14 | $9.14 | 59,025 | — | — |
| 2025-03-06 | $13.04 | $13.04 | 6,225 | — | — |
| 2025-03-05 | $12.66 | $12.66 | 4,225 | — | — |
| 2025-03-04 | $12.46 | $12.46 | 12,380 | — | — |
| 2025-03-03 | $13.40 | $13.40 | 7,250 | — | — |
| 2025-02-28 | $14.20 | $14.20 | 7,860 | — | — |
| 2025-02-27 | $13.72 | $13.72 | 10,840 | — | — |
| 2025-02-26 | $14.06 | $14.06 | 10,490 | — | — |
| 2025-02-25 | $14.42 | $14.42 | 22,970 | — | — |
| 2025-02-24 | $16.96 | $16.96 | 228,490 | — | — |
| 2025-02-21 | $15.66 | $15.66 | 21,445 | — | — |
| 2025-02-20 | $13.64 | $13.64 | 6,970 | — | — |
| 2025-02-19 | $14.20 | $14.20 | 26,255 | — | — |
| 2025-02-18 | $14.82 | $14.82 | 3,070 | — | — |
| 2025-02-14 | $14.84 | $14.84 | 7,450 | — | — |
| 2025-02-13 | $15.14 | $15.14 | 1,905 | — | — |
| 2025-02-12 | $14.88 | $14.88 | 2,730 | — | — |
| 2025-02-11 | $14.84 | $14.84 | 2,790 | — | — |
| 2025-02-10 | $15.18 | $15.18 | 1,975 | — | — |
| 2025-02-07 | $15.48 | $15.48 | 2,855 | — | — |
| 2025-02-06 | $15.70 | $15.70 | 3,180 | — | — |
| 2025-02-05 | $15.96 | $15.96 | 6,170 | — | — |
| 2025-02-04 | $15.60 | $15.60 | 3,155 | — | — |
| 2025-02-03 | $14.60 | $14.60 | 5,875 | — | — |
| 2025-01-31 | $14.62 | $14.62 | 5,245 | — | — |
| 2025-01-30 | $15.18 | $15.18 | 6,795 | — | — |
| 2025-01-29 | $14.60 | $14.60 | 7,205 | — | — |
| 2025-01-28 | $15.54 | $15.54 | 8,290 | — | — |
| 2025-01-27 | $16.80 | $16.80 | 3,685 | — | — |
| 2025-01-24 | $17.44 | $17.44 | 4,470 | — | — |
| 2025-01-23 | $16.56 | $16.56 | 4,990 | — | — |
| 2025-01-22 | $16.96 | $16.96 | 10,370 | — | — |
| 2025-01-21 | $17.80 | $17.80 | 20,380 | — | — |
| 2025-01-17 | $17.66 | $17.66 | 34,245 | — | — |
| 2025-01-16 | $15.74 | $15.74 | 16,685 | — | — |
| 2025-01-15 | $14.40 | $14.40 | 7,745 | — | — |
| 2025-01-14 | $13.98 | $13.98 | 25,170 | — | — |
| 2025-01-13 | $14.00 | $14.00 | 38,245 | — | — |
| 2025-01-10 | $16.16 | $16.16 | 58,490 | — | — |
| 2025-01-08 | $15.02 | $15.02 | 90,555 | — | — |
| 2025-01-07 | $16.14 | $16.14 | 59,080 | — | — |
| 2025-01-06 | $21.80 | $21.80 | 65,745 | — | — |
| 2025-01-03 | $17.80 | $17.80 | 5,755 | — | — |
| 2025-01-02 | $16.80 | $16.80 | 4,490 | — | — |