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
- 2017-10-25 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 | $2.35 | $2.35 | 46,167 | — | — |
| 2025-12-30 | $2.36 | $2.36 | 66,750 | — | — |
| 2025-12-29 | $2.54 | $2.54 | 359,883 | — | — |
| 2025-12-26 | $2.59 | $2.59 | 97,967 | — | — |
| 2025-12-24 | $2.57 | $2.57 | 124,250 | — | — |
| 2025-12-23 | $2.44 | $2.44 | 143,950 | — | — |
| 2025-12-22 | $2.30 | $2.30 | 63,917 | — | — |
| 2025-12-19 | $2.20 | $2.20 | 45,133 | — | — |
| 2025-12-18 | $2.05 | $2.05 | 122,717 | — | — |
| 2025-12-17 | $2.03 | $2.03 | 69,283 | — | — |
| 2025-12-16 | $2.04 | $2.04 | 74,633 | — | — |
| 2025-12-15 | $2.08 | $2.08 | 91,767 | — | — |
| 2025-12-12 | $2.28 | $2.28 | 62,617 | — | — |
| 2025-12-11 | $2.34 | $2.34 | 135,617 | — | — |
| 2025-12-10 | $2.21 | $2.21 | 105,017 | — | — |
| 2025-12-09 | $2.21 | $2.21 | 238,600 | — | — |
| 2025-12-08 | $2.43 | $2.43 | 245,217 | — | — |
| 2025-12-05 | $2.14 | $2.14 | 2,163,333 | — | — |
| 2025-12-04 | $2.10 | $2.10 | 54,300 | — | — |
| 2025-12-03 | $2.29 | $2.29 | 31,117 | — | — |
| 2025-12-02 | $2.10 | $2.10 | 54,117 | — | — |
| 2025-12-01 | $2.29 | $2.29 | 42,400 | — | — |
| 2025-11-28 | $2.47 | $2.47 | 25,500 | — | — |
| 2025-11-26 | $2.40 | $2.40 | 63,667 | — | — |
| 2025-11-25 | $2.33 | $2.33 | 27,650 | — | — |
| 2025-11-24 | $2.45 | $2.45 | 43,033 | — | — |
| 2025-11-21 | $2.15 | $2.15 | 298,583 | — | — |
| 2025-11-20 | $2.21 | $2.21 | 65,533 | — | — |
| 2025-11-19 | $2.59 | $2.59 | 37,867 | — | — |
| 2025-11-18 | $2.46 | $2.46 | 47,400 | — | — |
| 2025-11-17 | $2.52 | $2.52 | 53,300 | — | — |
| 2025-11-14 | $2.78 | $2.78 | 20,633 | — | — |
| 2025-11-13 | $2.86 | $2.86 | 27,733 | — | — |
| 2025-11-12 | $3.06 | $3.06 | 43,017 | — | — |
| 2025-11-11 | $3.22 | $3.22 | 14,917 | — | — |
| 2025-11-10 | $3.16 | $3.16 | 201,783 | — | — |
| 2025-11-07 | $3.36 | $3.36 | 83,350 | — | — |
| 2025-11-06 | $3.23 | $3.23 | 25,167 | — | — |
| 2025-11-05 | $3.40 | $3.40 | 26,433 | — | — |
| 2025-11-04 | $3.46 | $3.46 | 40,417 | — | — |
| 2025-11-03 | $3.61 | $3.61 | 31,467 | — | — |
| 2025-10-31 | $3.83 | $3.83 | 19,250 | — | — |
| 2025-10-30 | $3.80 | $3.80 | 66,433 | — | — |
| 2025-10-29 | $3.82 | $3.82 | 34,600 | — | — |
| 2025-10-28 | $4.01 | $4.01 | 40,100 | — | — |
| 2025-10-27 | $4.07 | $4.07 | 30,267 | — | — |
| 2025-10-24 | $4.27 | $4.27 | 40,200 | — | — |
| 2025-10-23 | $4.37 | $4.37 | 23,350 | — | — |
| 2025-10-22 | $4.18 | $4.18 | 46,283 | — | — |
| 2025-10-21 | $4.44 | $4.44 | 31,600 | — | — |
| 2025-10-20 | $4.31 | $4.31 | 37,550 | — | — |
| 2025-10-17 | $4.27 | $4.27 | 37,017 | — | — |
| 2025-10-16 | $4.46 | $4.46 | 55,933 | — | — |
| 2025-10-15 | $4.67 | $4.67 | 34,083 | — | — |
| 2025-10-14 | $4.68 | $4.68 | 87,750 | — | — |
| 2025-10-13 | $4.90 | $4.90 | 41,750 | — | — |
| 2025-10-10 | $5.02 | $5.02 | 28,433 | — | — |
| 2025-10-09 | $5.42 | $5.42 | 22,650 | — | — |
| 2025-10-08 | $5.31 | $5.31 | 21,333 | — | — |
| 2025-10-07 | $5.10 | $5.10 | 91,367 | — | — |
| 2025-10-06 | $5.08 | $5.08 | 66,683 | — | — |
| 2025-10-03 | $5.52 | $5.52 | 38,233 | — | — |
| 2025-10-02 | $5.59 | $5.59 | 23,667 | — | — |
| 2025-10-01 | $5.60 | $5.60 | 130,850 | — | — |
| 2025-09-30 | $5.51 | $5.51 | 20,133 | — | — |
| 2025-09-29 | $5.69 | $5.69 | 22,767 | — | — |
| 2025-09-26 | $5.70 | $5.70 | 27,700 | — | — |
| 2025-09-25 | $5.54 | $5.54 | 41,117 | — | — |
| 2025-09-24 | $5.65 | $5.65 | 54,633 | — | — |
| 2025-09-23 | $6.06 | $6.06 | 33,767 | — | — |
| 2025-09-22 | $6.06 | $6.06 | 43,150 | — | — |
| 2025-09-19 | $6.30 | $6.30 | 59,550 | — | — |
| 2025-09-18 | $6.06 | $6.06 | 110,000 | — | — |
| 2025-09-17 | $6.12 | $6.12 | 114,667 | — | — |
| 2025-09-16 | $6.66 | $6.66 | 186,600 | — | — |
| 2025-09-15 | $7.80 | $7.80 | 536,883 | — | — |
| 2025-09-12 | $8.88 | $8.88 | 18,752,350 | — | — |
| 2025-09-11 | $5.47 | $5.47 | 6,017 | — | — |
| 2025-09-10 | $5.31 | $5.31 | 13,383 | — | — |
| 2025-09-09 | $5.77 | $5.77 | 14,533 | — | — |
| 2025-09-08 | $5.87 | $5.87 | 41,483 | — | — |
| 2025-09-05 | $5.58 | $5.58 | 9,550 | — | — |
| 2025-09-04 | $6.12 | $6.12 | 2,800 | — | — |
| 2025-09-03 | $6.60 | $6.60 | 20,217 | — | — |
| 2025-09-02 | $6.60 | $6.60 | 6,267 | — | — |
| 2025-08-29 | $7.02 | $7.02 | 3,533 | — | — |
| 2025-08-28 | $6.96 | $6.96 | 2,000 | — | — |
| 2025-08-27 | $6.90 | $6.90 | 5,250 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 2,567 | — | — |
| 2025-08-25 | $7.70 | $7.70 | 3,800 | — | — |
| 2025-08-22 | $8.29 | $8.29 | 8,717 | — | — |
| 2025-08-21 | $7.14 | $7.14 | 8,600 | — | — |
| 2025-08-20 | $7.38 | $7.38 | 3,400 | — | — |
| 2025-08-19 | $7.56 | $7.56 | 2,500 | — | — |
| 2025-08-18 | $7.74 | $7.74 | 3,083 | — | — |
| 2025-08-15 | $8.52 | $8.52 | 1,483 | — | — |
| 2025-08-14 | $8.94 | $8.94 | 2,533 | — | — |
| 2025-08-13 | $9.12 | $9.12 | 3,467 | — | — |
| 2025-08-12 | $9.36 | $9.36 | 2,717 | — | — |
| 2025-08-11 | $9.24 | $9.24 | 3,867 | — | — |
| 2025-08-08 | $9.42 | $9.42 | 2,250 | — | — |
| 2025-08-07 | $9.48 | $9.48 | 3,550 | — | — |
| 2025-08-06 | $9.54 | $9.54 | 2,050 | — | — |
| 2025-08-05 | $9.60 | $9.60 | 2,417 | — | — |
| 2025-08-04 | $9.30 | $9.30 | 4,383 | — | — |
| 2025-08-01 | $9.51 | $9.51 | 5,350 | — | — |
| 2025-07-31 | $10.02 | $10.02 | 4,567 | — | — |
| 2025-07-30 | $10.80 | $10.80 | 2,083 | — | — |
| 2025-07-29 | $11.04 | $11.04 | 3,833 | — | — |
| 2025-07-28 | $11.46 | $11.46 | 5,367 | — | — |
| 2025-07-25 | $11.64 | $11.64 | 12,433 | — | — |
| 2025-07-24 | $11.52 | $11.52 | 17,717 | — | — |
| 2025-07-23 | $10.62 | $10.62 | 20,583 | — | — |
| 2025-07-22 | $10.62 | $10.62 | 10,600 | — | — |
| 2025-07-21 | $10.98 | $10.98 | 6,317 | — | — |
| 2025-07-18 | $11.04 | $11.04 | 22,267 | — | — |
| 2025-07-17 | $10.26 | $10.26 | 11,950 | — | — |
| 2025-07-16 | $9.42 | $9.42 | 6,883 | — | — |
| 2025-07-15 | $9.30 | $9.30 | 3,333 | — | — |
| 2025-07-14 | $9.90 | $9.90 | 4,267 | — | — |
| 2025-07-11 | $9.78 | $9.78 | 5,283 | — | — |
| 2025-07-10 | $10.20 | $10.20 | 7,750 | — | — |
| 2025-07-09 | $10.32 | $10.32 | 4,117 | — | — |
| 2025-07-08 | $10.44 | $10.44 | 6,767 | — | — |
| 2025-07-07 | $11.22 | $11.22 | 10,600 | — | — |
| 2025-07-03 | $10.86 | $10.86 | 6,717 | — | — |
| 2025-07-02 | $11.52 | $11.52 | 22,017 | — | — |
| 2025-07-01 | $12.12 | $12.12 | 29,050 | — | — |
| 2025-06-30 | $15.54 | $15.54 | 44,267 | — | — |
| 2025-06-27 | $18.90 | $18.90 | 25,767 | — | — |
| 2025-06-26 | $18.30 | $18.30 | 7,900 | — | — |
| 2025-06-25 | $18.60 | $18.60 | 22,167 | — | — |
| 2025-06-24 | $19.26 | $19.26 | 20,367 | — | — |
| 2025-06-23 | $17.40 | $17.40 | 11,333 | — | — |
| 2025-06-20 | $18.18 | $18.18 | 44,517 | — | — |
| 2025-06-18 | $15.90 | $15.90 | 10,800 | — | — |
| 2025-06-17 | $15.60 | $15.60 | 37,850 | — | — |
| 2025-06-16 | $18.24 | $18.24 | 14,733 | — | — |
| 2025-06-13 | $18.66 | $18.66 | 11,900 | — | — |
| 2025-06-12 | $21.30 | $21.30 | 75,017 | — | — |
| 2025-06-11 | $17.04 | $17.04 | 6,350 | — | — |
| 2025-06-10 | $16.08 | $16.08 | 11,667 | — | — |
| 2025-06-09 | $18.00 | $18.00 | 22,717 | — | — |
| 2025-06-06 | $17.28 | $17.28 | 11,667 | — | — |
| 2025-06-05 | $16.80 | $16.80 | 16,467 | — | — |
| 2025-06-04 | $18.18 | $18.18 | 21,083 | — | — |
| 2025-06-03 | $19.68 | $19.68 | 92,867 | — | — |
| 2025-06-02 | $15.54 | $15.54 | 36,733 | — | — |
| 2025-05-30 | $18.06 | $18.06 | 34,367 | — | — |
| 2025-05-29 | $16.50 | $16.50 | 68,083 | — | — |
| 2025-05-28 | $20.52 | $20.52 | 805,050 | — | — |
| 2025-05-27 | $14.04 | $14.04 | 22,100 | — | — |
| 2025-05-23 | $14.04 | $14.04 | 95,533 | — | — |
| 2025-05-22 | $11.58 | $11.58 | 2,867 | — | — |
| 2025-05-21 | $11.52 | $11.52 | 4,117 | — | — |
| 2025-05-20 | $12.18 | $12.18 | 9,883 | — | — |
| 2025-05-19 | $12.60 | $12.60 | 225,117 | — | — |
| 2025-05-16 | $10.68 | $10.68 | 5,267 | — | — |
| 2025-05-15 | $10.55 | $10.55 | 9,833 | — | — |
| 2025-05-14 | $10.68 | $10.68 | 158,733 | — | — |
| 2025-05-13 | $9.54 | $9.54 | 37,717 | — | — |
| 2025-05-12 | $10.44 | $10.44 | 464,283 | — | — |
| 2025-05-09 | $8.34 | $8.34 | 27,783 | — | — |
| 2025-05-08 | $7.98 | $7.98 | 1,750 | — | — |
| 2025-05-07 | $7.85 | $7.85 | 5,783 | — | — |
| 2025-05-06 | $7.92 | $7.92 | 6,967 | — | — |
| 2025-05-05 | $8.22 | $8.22 | 5,683 | — | — |
| 2025-05-02 | $8.76 | $8.76 | 164,067 | — | — |
| 2025-05-01 | $7.20 | $7.20 | 16,683 | — | — |
| 2025-04-30 | $7.44 | $7.44 | 46,083 | — | — |
| 2025-04-29 | $7.08 | $7.08 | 27,117 | — | — |
| 2025-04-28 | $6.54 | $6.54 | 20,783 | — | — |
| 2025-04-25 | $6.36 | $6.36 | 933 | — | — |
| 2025-04-24 | $6.30 | $6.30 | 12,717 | — | — |
| 2025-04-23 | $5.88 | $5.88 | 483 | — | — |
| 2025-04-22 | $5.87 | $5.87 | 367 | — | — |
| 2025-04-21 | $5.82 | $5.82 | 1,650 | — | — |
| 2025-04-17 | $5.55 | $5.55 | 300 | — | — |
| 2025-04-16 | $6.00 | $6.00 | 6,900 | — | — |
| 2025-04-15 | $5.82 | $5.82 | 967 | — | — |
| 2025-04-14 | $5.82 | $5.82 | 1,850 | — | — |
| 2025-04-11 | $5.52 | $5.52 | 733 | — | — |
| 2025-04-10 | $5.28 | $5.28 | 633 | — | — |
| 2025-04-09 | $5.70 | $5.70 | 8,333 | — | — |
| 2025-04-08 | $5.76 | $5.76 | 2,200 | — | — |
| 2025-04-07 | $5.82 | $5.82 | 3,883 | — | — |
| 2025-04-04 | $5.82 | $5.82 | 3,733 | — | — |
| 2025-04-03 | $6.12 | $6.12 | 1,633 | — | — |
| 2025-04-02 | $6.12 | $6.12 | 2,567 | — | — |
| 2025-04-01 | $6.12 | $6.12 | 4,317 | — | — |
| 2025-03-31 | $6.12 | $6.12 | 4,633 | — | — |
| 2025-03-28 | $6.12 | $6.12 | 1,533 | — | — |
| 2025-03-27 | $6.66 | $6.66 | 817 | — | — |
| 2025-03-26 | $6.48 | $6.48 | 783 | — | — |
| 2025-03-25 | $6.48 | $6.48 | 9,200 | — | — |
| 2025-03-24 | $7.02 | $7.02 | 883 | — | — |
| 2025-03-21 | $6.84 | $6.84 | 3,000 | — | — |
| 2025-03-20 | $6.84 | $6.84 | 8,583 | — | — |
| 2025-03-19 | $6.75 | $6.75 | 1,600 | — | — |
| 2025-03-18 | $6.60 | $6.60 | 2,017 | — | — |
| 2025-03-17 | $6.54 | $6.54 | 617 | — | — |
| 2025-03-14 | $6.58 | $6.58 | 783 | — | — |
| 2025-03-13 | $6.72 | $6.72 | 2,250 | — | — |
| 2025-03-12 | $6.42 | $6.42 | 2,533 | — | — |
| 2025-03-11 | $6.24 | $6.24 | 3,983 | — | — |
| 2025-03-10 | $6.24 | $6.24 | 1,883 | — | — |
| 2025-03-07 | $6.12 | $6.12 | 2,617 | — | — |
| 2025-03-06 | $6.48 | $6.48 | 4,700 | — | — |
| 2025-03-05 | $6.36 | $6.36 | 9,367 | — | — |
| 2025-03-04 | $6.25 | $6.25 | 2,400 | — | — |
| 2025-03-03 | $6.42 | $6.42 | 2,583 | — | — |
| 2025-02-28 | $6.54 | $6.54 | 3,883 | — | — |
| 2025-02-27 | $6.39 | $6.39 | 2,933 | — | — |
| 2025-02-26 | $6.33 | $6.33 | 1,533 | — | — |
| 2025-02-25 | $6.09 | $6.09 | 7,567 | — | — |
| 2025-02-24 | $6.12 | $6.12 | 7,633 | — | — |
| 2025-02-21 | $6.18 | $6.18 | 1,850 | — | — |
| 2025-02-20 | $5.94 | $5.94 | 2,483 | — | — |
| 2025-02-19 | $5.69 | $5.69 | 2,717 | — | — |
| 2025-02-18 | $5.97 | $5.97 | 8,433 | — | — |
| 2025-02-14 | $5.98 | $5.98 | 383 | — | — |
| 2025-02-13 | $5.82 | $5.82 | 1,833 | — | — |
| 2025-02-12 | $5.74 | $5.74 | 1,717 | — | — |
| 2025-02-11 | $5.70 | $5.70 | 2,217 | — | — |
| 2025-02-10 | $6.00 | $6.00 | 4,900 | — | — |
| 2025-02-07 | $6.66 | $6.66 | 2,167 | — | — |
| 2025-02-06 | $6.75 | $6.75 | 9,067 | — | — |
| 2025-02-05 | $6.91 | $6.91 | 1,450 | — | — |
| 2025-02-04 | $6.84 | $6.84 | 3,333 | — | — |
| 2025-02-03 | $6.60 | $6.60 | 3,900 | — | — |
| 2025-01-31 | $6.69 | $6.69 | 2,250 | — | — |
| 2025-01-30 | $6.60 | $6.60 | 12,683 | — | — |
| 2025-01-29 | $6.42 | $6.42 | 2,100 | — | — |
| 2025-01-28 | $6.15 | $6.15 | 3,117 | — | — |
| 2025-01-27 | $6.12 | $6.12 | 5,450 | — | — |
| 2025-01-24 | $6.00 | $6.00 | 1,567 | — | — |
| 2025-01-23 | $6.36 | $6.36 | 4,483 | — | — |
| 2025-01-22 | $6.00 | $6.00 | 6,333 | — | — |
| 2025-01-21 | $5.76 | $5.76 | 3,800 | — | — |
| 2025-01-17 | $5.40 | $5.40 | 6,167 | — | — |
| 2025-01-16 | $5.28 | $5.28 | 4,083 | — | — |
| 2025-01-15 | $5.43 | $5.43 | 1,267 | — | — |
| 2025-01-14 | $5.43 | $5.43 | 2,967 | — | — |
| 2025-01-13 | $5.54 | $5.54 | 3,683 | — | — |
| 2025-01-10 | $5.70 | $5.70 | 1,133 | — | — |
| 2025-01-08 | $5.40 | $5.40 | 8,350 | — | — |
| 2025-01-07 | $5.52 | $5.52 | 2,067 | — | — |
| 2025-01-06 | $5.40 | $5.40 | 18,733 | — | — |
| 2025-01-03 | $4.80 | $4.80 | 7,133 | — | — |
| 2025-01-02 | $4.85 | $4.85 | 1,933 | — | — |