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
- 2021-12-17 to 2026-09-03
- 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 | $4.13 | $4.13 | 9,938 | — | — |
| 2025-12-30 | $4.15 | $4.15 | 3,138 | — | — |
| 2025-12-29 | $4.16 | $4.16 | 15,613 | — | — |
| 2025-12-26 | $4.28 | $4.28 | 4,325 | — | — |
| 2025-12-24 | $4.30 | $4.30 | 6,500 | — | — |
| 2025-12-23 | $4.48 | $4.48 | 8,113 | — | — |
| 2025-12-22 | $4.50 | $4.50 | 10,563 | — | — |
| 2025-12-19 | $4.54 | $4.54 | 3,738 | — | — |
| 2025-12-18 | $4.58 | $4.58 | 13,850 | — | — |
| 2025-12-17 | $4.64 | $4.64 | 7,238 | — | — |
| 2025-12-16 | $4.60 | $4.60 | 12,125 | — | — |
| 2025-12-15 | $4.72 | $4.72 | 21,050 | — | — |
| 2025-12-12 | $4.60 | $4.60 | 12,075 | — | — |
| 2025-12-11 | $4.70 | $4.70 | 10,138 | — | — |
| 2025-12-10 | $4.65 | $4.65 | 11,500 | — | — |
| 2025-12-09 | $4.62 | $4.62 | 36,275 | — | — |
| 2025-12-08 | $4.47 | $4.47 | 25,238 | — | — |
| 2025-12-05 | $5.07 | $5.07 | 15,788 | — | — |
| 2025-12-04 | $5.11 | $5.11 | 46,688 | — | — |
| 2025-12-03 | $4.18 | $4.18 | 6,988 | — | — |
| 2025-12-02 | $4.24 | $4.24 | 22,488 | — | — |
| 2025-12-01 | $4.45 | $4.45 | 24,713 | — | — |
| 2025-11-28 | $4.42 | $4.42 | 32,438 | — | — |
| 2025-11-26 | $4.54 | $4.54 | 72,138 | — | — |
| 2025-11-25 | $4.71 | $4.71 | 9,963 | — | — |
| 2025-11-24 | $4.76 | $4.76 | 20,388 | — | — |
| 2025-11-21 | $4.58 | $4.58 | 11,275 | — | — |
| 2025-11-20 | $4.71 | $4.71 | 23,625 | — | — |
| 2025-11-19 | $4.73 | $4.73 | 7,963 | — | — |
| 2025-11-18 | $4.96 | $4.96 | 6,575 | — | — |
| 2025-11-17 | $5.20 | $5.20 | 22,700 | — | — |
| 2025-11-14 | $4.80 | $4.80 | 11,788 | — | — |
| 2025-11-13 | $5.01 | $5.01 | 20,050 | — | — |
| 2025-11-12 | $5.28 | $5.28 | 31,063 | — | — |
| 2025-11-11 | $5.02 | $5.02 | 15,463 | — | — |
| 2025-11-10 | $5.03 | $5.03 | 34,500 | — | — |
| 2025-11-07 | $5.18 | $5.18 | 47,938 | — | — |
| 2025-11-06 | $4.84 | $4.84 | 21,263 | — | — |
| 2025-11-05 | $5.01 | $5.01 | 10,413 | — | — |
| 2025-11-04 | $4.98 | $4.98 | 8,375 | — | — |
| 2025-11-03 | $5.07 | $5.07 | 24,238 | — | — |
| 2025-10-31 | $5.22 | $5.22 | 23,550 | — | — |
| 2025-10-30 | $5.41 | $5.41 | 37,050 | — | — |
| 2025-10-29 | $6.00 | $6.00 | 66,538 | — | — |
| 2025-10-28 | $5.76 | $5.76 | 68,813 | — | — |
| 2025-10-27 | $5.76 | $5.76 | 457,163 | — | — |
| 2025-10-24 | $4.72 | $4.72 | 1,326,313 | — | — |
| 2025-10-23 | $4.40 | $4.40 | 9,763 | — | — |
| 2025-10-22 | $4.46 | $4.46 | 16,700 | — | — |
| 2025-10-21 | $4.56 | $4.56 | 18,450 | — | — |
| 2025-10-20 | $4.45 | $4.45 | 23,913 | — | — |
| 2025-10-17 | $4.57 | $4.57 | 15,025 | — | — |
| 2025-10-16 | $4.80 | $4.80 | 18,663 | — | — |
| 2025-10-15 | $5.06 | $5.06 | 16,938 | — | — |
| 2025-10-14 | $5.08 | $5.08 | 33,013 | — | — |
| 2025-10-13 | $5.10 | $5.10 | 16,763 | — | — |
| 2025-10-10 | $5.12 | $5.12 | 40,575 | — | — |
| 2025-10-09 | $5.53 | $5.53 | 39,488 | — | — |
| 2025-10-08 | $5.90 | $5.90 | 24,263 | — | — |
| 2025-10-07 | $5.60 | $5.60 | 59,363 | — | — |
| 2025-10-06 | $5.30 | $5.30 | 43,113 | — | — |
| 2025-10-03 | $5.17 | $5.17 | 23,113 | — | — |
| 2025-10-02 | $5.35 | $5.35 | 44,000 | — | — |
| 2025-10-01 | $4.93 | $4.93 | 39,775 | — | — |
| 2025-09-30 | $5.44 | $5.44 | 58,213 | — | — |
| 2025-09-29 | $5.24 | $5.24 | 28,738 | — | — |
| 2025-09-26 | $5.45 | $5.45 | 68,313 | — | — |
| 2025-09-25 | $6.46 | $6.46 | 49,175 | — | — |
| 2025-09-24 | $6.96 | $6.96 | 122,138 | — | — |
| 2025-09-23 | $7.10 | $7.10 | 102,488 | — | — |
| 2025-09-22 | $6.96 | $6.96 | 175,850 | — | — |
| 2025-09-19 | $6.80 | $6.80 | 392,088 | — | — |
| 2025-09-18 | $7.44 | $7.44 | 23,264,213 | — | — |
| 2025-09-17 | $4.54 | $4.54 | 24,225 | — | — |
| 2025-09-16 | $4.50 | $4.50 | 32,263 | — | — |
| 2025-09-15 | $4.86 | $4.86 | 19,750 | — | — |
| 2025-09-12 | $4.85 | $4.85 | 7,800 | — | — |
| 2025-09-11 | $5.01 | $5.01 | 11,038 | — | — |
| 2025-09-10 | $4.80 | $4.80 | 77,063 | — | — |
| 2025-09-09 | $4.69 | $4.69 | 37,625 | — | — |
| 2025-09-08 | $4.55 | $4.55 | 17,788 | — | — |
| 2025-09-05 | $4.57 | $4.57 | 36,063 | — | — |
| 2025-09-04 | $4.55 | $4.55 | 15,525 | — | — |
| 2025-09-03 | $4.58 | $4.58 | 18,250 | — | — |
| 2025-09-02 | $4.94 | $4.94 | 66,813 | — | — |
| 2025-08-29 | $5.80 | $5.80 | 12,488 | — | — |
| 2025-08-28 | $5.98 | $5.98 | 19,188 | — | — |
| 2025-08-27 | $6.16 | $6.16 | 29,438 | — | — |
| 2025-08-26 | $6.43 | $6.43 | 29,375 | — | — |
| 2025-08-25 | $6.89 | $6.89 | 29,338 | — | — |
| 2025-08-22 | $6.91 | $6.91 | 61,900 | — | — |
| 2025-08-21 | $6.31 | $6.31 | 42,775 | — | — |
| 2025-08-20 | $6.76 | $6.76 | 58,913 | — | — |
| 2025-08-19 | $7.07 | $7.07 | 42,900 | — | — |
| 2025-08-18 | $7.28 | $7.28 | 280,300 | — | — |
| 2025-08-15 | $8.00 | $8.00 | 495,638 | — | — |
| 2025-08-14 | $8.80 | $8.80 | 16,513,950 | — | — |
| 2025-08-13 | $5.60 | $5.60 | 3,788 | — | — |
| 2025-08-12 | $5.60 | $5.60 | 4,000 | — | — |
| 2025-08-11 | $5.46 | $5.46 | 11,650 | — | — |
| 2025-08-08 | $6.38 | $6.38 | 3,738 | — | — |
| 2025-08-07 | $6.42 | $6.42 | 875 | — | — |
| 2025-08-06 | $6.80 | $6.80 | 250 | — | — |
| 2025-08-05 | $6.90 | $6.90 | 1,075 | — | — |
| 2025-08-04 | $7.04 | $7.04 | 1,275 | — | — |
| 2025-08-01 | $6.80 | $6.80 | 3,000 | — | — |
| 2025-07-31 | $7.02 | $7.02 | 4,125 | — | — |
| 2025-07-30 | $7.20 | $7.20 | 813 | — | — |
| 2025-07-29 | $7.02 | $7.02 | 1,750 | — | — |
| 2025-07-28 | $7.13 | $7.13 | 18,313 | — | — |
| 2025-07-25 | $7.44 | $7.44 | 1,038 | — | — |
| 2025-07-24 | $7.60 | $7.60 | 488 | — | — |
| 2025-07-23 | $7.77 | $7.77 | 663 | — | — |
| 2025-07-22 | $7.74 | $7.74 | 1,013 | — | — |
| 2025-07-21 | $7.85 | $7.85 | 23,013 | — | — |
| 2025-07-18 | $8.00 | $8.00 | 34,325 | — | — |
| 2025-07-17 | $8.48 | $8.48 | 5,775 | — | — |
| 2025-07-16 | $8.60 | $8.60 | 2,638 | — | — |
| 2025-07-15 | $8.24 | $8.24 | 12,450 | — | — |
| 2025-07-14 | $8.40 | $8.40 | 2,038 | — | — |
| 2025-07-11 | $8.60 | $8.60 | 2,113 | — | — |
| 2025-07-10 | $8.76 | $8.76 | 2,775 | — | — |
| 2025-07-09 | $8.56 | $8.56 | 6,850 | — | — |
| 2025-07-08 | $8.68 | $8.68 | 2,650 | — | — |
| 2025-07-07 | $8.80 | $8.80 | 5,750 | — | — |
| 2025-07-03 | $9.04 | $9.04 | 7,375 | — | — |
| 2025-07-02 | $9.76 | $9.76 | 19,463 | — | — |
| 2025-07-01 | $9.36 | $9.36 | 22,263 | — | — |
| 2025-06-30 | $9.76 | $9.76 | 33,413 | — | — |
| 2025-06-27 | $8.24 | $8.24 | 13,150 | — | — |
| 2025-06-26 | $8.48 | $8.48 | 28,613 | — | — |
| 2025-06-25 | $8.48 | $8.48 | 5,450 | — | — |
| 2025-06-24 | $8.48 | $8.48 | 13,150 | — | — |
| 2025-06-23 | $9.12 | $9.12 | 16,550 | — | — |
| 2025-06-20 | $9.52 | $9.52 | 33,638 | — | — |
| 2025-06-18 | $10.64 | $10.64 | 80,075 | — | — |
| 2025-06-17 | $9.44 | $9.44 | 67,688 | — | — |
| 2025-06-16 | $7.92 | $7.92 | 158,725 | — | — |
| 2025-06-13 | $6.70 | $6.70 | 6,813 | — | — |
| 2025-06-12 | $6.48 | $6.48 | 10,450 | — | — |
| 2025-06-11 | $6.88 | $6.88 | 37,213 | — | — |
| 2025-06-10 | $6.40 | $6.40 | 259,775 | — | — |
| 2025-06-09 | $5.52 | $5.52 | 1,300 | — | — |
| 2025-06-06 | $5.52 | $5.52 | 200 | — | — |
| 2025-06-05 | $5.52 | $5.52 | 1,625 | — | — |
| 2025-06-04 | $5.28 | $5.28 | 1,400 | — | — |
| 2025-06-03 | $5.28 | $5.28 | 1,375 | — | — |
| 2025-06-02 | $5.28 | $5.28 | 18,038 | — | — |
| 2025-05-30 | $4.82 | $4.82 | 1,925 | — | — |
| 2025-05-29 | $4.84 | $4.84 | 588 | — | — |
| 2025-05-28 | $4.89 | $4.89 | 550 | — | — |
| 2025-05-27 | $4.96 | $4.96 | 888 | — | — |
| 2025-05-23 | $4.97 | $4.97 | 8,538 | — | — |
| 2025-05-22 | $5.40 | $5.40 | 375 | — | — |
| 2025-05-21 | $5.38 | $5.38 | 413 | — | — |
| 2025-05-20 | $5.52 | $5.52 | 1,050 | — | — |
| 2025-05-19 | $5.21 | $5.21 | 1,588 | — | — |
| 2025-05-16 | $5.28 | $5.28 | 1,913 | — | — |
| 2025-05-15 | $5.24 | $5.24 | 4,113 | — | — |
| 2025-05-14 | $5.40 | $5.40 | 2,988 | — | — |
| 2025-05-13 | $5.44 | $5.44 | 1,338 | — | — |
| 2025-05-12 | $5.11 | $5.11 | 2,450 | — | — |
| 2025-05-09 | $5.03 | $5.03 | 25,663 | — | — |
| 2025-05-08 | $5.13 | $5.13 | 950 | — | — |
| 2025-05-07 | $5.23 | $5.23 | 288 | — | — |
| 2025-05-06 | $5.34 | $5.34 | 288 | — | — |
| 2025-05-05 | $5.23 | $5.23 | 838 | — | — |
| 2025-05-02 | $5.46 | $5.46 | 963 | — | — |
| 2025-05-01 | $5.58 | $5.58 | 450 | — | — |
| 2025-04-30 | $5.92 | $5.92 | 2,200 | — | — |
| 2025-04-29 | $5.76 | $5.76 | 513 | — | — |
| 2025-04-28 | $5.83 | $5.83 | 1,338 | — | — |
| 2025-04-25 | $5.54 | $5.54 | 88 | — | — |
| 2025-04-24 | $5.60 | $5.60 | 5,788 | — | — |
| 2025-04-23 | $5.92 | $5.92 | 5,400 | — | — |
| 2025-04-22 | $5.76 | $5.76 | 3,588 | — | — |
| 2025-04-21 | $5.67 | $5.67 | 350 | — | — |
| 2025-04-17 | $5.67 | $5.67 | 1,325 | — | — |
| 2025-04-16 | $5.76 | $5.76 | 1,275 | — | — |
| 2025-04-15 | $5.29 | $5.29 | 688 | — | — |
| 2025-04-14 | $5.50 | $5.50 | 963 | — | — |
| 2025-04-11 | $5.42 | $5.42 | 47,475 | — | — |
| 2025-04-10 | $4.80 | $4.80 | 788 | — | — |
| 2025-04-09 | $5.04 | $5.04 | 16,863 | — | — |
| 2025-04-08 | $4.72 | $4.72 | 9,013 | — | — |
| 2025-04-07 | $4.85 | $4.85 | 16,188 | — | — |
| 2025-04-04 | $4.70 | $4.70 | 7,425 | — | — |
| 2025-04-03 | $5.37 | $5.37 | 62,725 | — | — |
| 2025-04-02 | $4.75 | $4.75 | 3,100 | — | — |
| 2025-04-01 | $4.56 | $4.56 | 2,813 | — | — |
| 2025-03-31 | $4.64 | $4.64 | 4,963 | — | — |
| 2025-03-28 | $4.94 | $4.94 | 2,788 | — | — |
| 2025-03-27 | $5.06 | $5.06 | 1,813 | — | — |
| 2025-03-26 | $4.99 | $4.99 | 713 | — | — |
| 2025-03-25 | $5.14 | $5.14 | 200 | — | — |
| 2025-03-24 | $5.60 | $5.60 | 2,125 | — | — |
| 2025-03-21 | $5.60 | $5.60 | 688 | — | — |
| 2025-03-20 | $5.28 | $5.28 | 575 | — | — |
| 2025-03-19 | $5.52 | $5.52 | 913 | — | — |
| 2025-03-18 | $5.13 | $5.13 | 613 | — | — |
| 2025-03-17 | $5.04 | $5.04 | 4,200 | — | — |
| 2025-03-14 | $4.49 | $4.49 | 1,075 | — | — |
| 2025-03-13 | $4.85 | $4.85 | 1,738 | — | — |
| 2025-03-12 | $4.64 | $4.64 | 875 | — | — |
| 2025-03-11 | $4.59 | $4.59 | 3,925 | — | — |
| 2025-03-10 | $4.51 | $4.51 | 388 | — | — |
| 2025-03-07 | $4.96 | $4.96 | 1,375 | — | — |
| 2025-03-06 | $4.74 | $4.74 | 1,050 | — | — |
| 2025-03-05 | $5.27 | $5.27 | 6,263 | — | — |
| 2025-03-04 | $4.82 | $4.82 | 7,100 | — | — |
| 2025-03-03 | $5.30 | $5.30 | 8,900 | — | — |
| 2025-02-28 | $4.91 | $4.91 | 15,875 | — | — |
| 2025-02-27 | $4.65 | $4.65 | 15,363 | — | — |
| 2025-02-26 | $4.40 | $4.40 | 46,863 | — | — |
| 2025-02-25 | $3.88 | $3.88 | 19,150 | — | — |
| 2025-02-24 | $3.98 | $3.98 | 17,800 | — | — |
| 2025-02-21 | $4.22 | $4.22 | 8,825 | — | — |
| 2025-02-20 | $3.93 | $3.93 | 10,113 | — | — |
| 2025-02-19 | $4.10 | $4.10 | 13,550 | — | — |
| 2025-02-18 | $4.34 | $4.34 | 4,763 | — | — |
| 2025-02-14 | $4.31 | $4.31 | 9,450 | — | — |
| 2025-02-13 | $4.26 | $4.26 | 5,350 | — | — |
| 2025-02-12 | $4.56 | $4.56 | 9,700 | — | — |
| 2025-02-11 | $4.48 | $4.48 | 11,050 | — | — |
| 2025-02-10 | $4.54 | $4.54 | 6,150 | — | — |
| 2025-02-07 | $4.88 | $4.88 | 38,500 | — | — |
| 2025-02-06 | $4.49 | $4.49 | 14,625 | — | — |
| 2025-02-05 | $4.78 | $4.78 | 8,050 | — | — |
| 2025-02-04 | $5.04 | $5.04 | 10,050 | — | — |
| 2025-02-03 | $4.72 | $4.72 | 2,175 | — | — |
| 2025-01-31 | $4.83 | $4.83 | 32,075 | — | — |
| 2025-01-30 | $4.83 | $4.83 | 5,738 | — | — |
| 2025-01-29 | $5.49 | $5.49 | 4,500 | — | — |
| 2025-01-28 | $6.02 | $6.02 | 4,825 | — | — |
| 2025-01-27 | $6.01 | $6.01 | 4,738 | — | — |
| 2025-01-24 | $6.32 | $6.32 | 4,313 | — | — |
| 2025-01-23 | $6.70 | $6.70 | 9,875 | — | — |
| 2025-01-22 | $6.49 | $6.49 | 1,500 | — | — |
| 2025-01-21 | $6.95 | $6.95 | 1,138 | — | — |
| 2025-01-17 | $6.68 | $6.68 | 3,063 | — | — |
| 2025-01-16 | $6.70 | $6.70 | 3,663 | — | — |
| 2025-01-15 | $6.65 | $6.65 | 4,363 | — | — |
| 2025-01-14 | $6.50 | $6.50 | 5,163 | — | — |
| 2025-01-13 | $6.17 | $6.17 | 9,075 | — | — |
| 2025-01-10 | $6.48 | $6.48 | 9,413 | — | — |
| 2025-01-08 | $6.25 | $6.25 | 11,050 | — | — |
| 2025-01-07 | $6.48 | $6.48 | 16,550 | — | — |
| 2025-01-06 | $6.42 | $6.42 | 23,088 | — | — |
| 2025-01-03 | $7.12 | $7.12 | 46,600 | — | — |
| 2025-01-02 | $7.60 | $7.60 | 60,063 | — | — |