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
- 2022-02-22 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 | $2.88 | $2.88 | 4,400 | — | — |
| 2025-12-30 | $2.73 | $2.73 | 700 | — | — |
| 2025-12-29 | $2.79 | $2.79 | 6,800 | — | — |
| 2025-12-26 | $2.85 | $2.85 | 3,600 | — | — |
| 2025-12-24 | $2.78 | $2.78 | 11,000 | — | — |
| 2025-12-23 | $2.67 | $2.67 | 33,600 | — | — |
| 2025-12-22 | $2.80 | $2.80 | 190,700 | — | — |
| 2025-12-19 | $3.09 | $3.09 | 0 | — | — |
| 2025-12-18 | $3.09 | $3.09 | 1,600 | — | — |
| 2025-12-17 | $2.99 | $2.99 | 12,300 | — | — |
| 2025-12-16 | $2.78 | $2.78 | 4,000 | — | — |
| 2025-12-15 | $2.88 | $2.88 | 6,600 | — | — |
| 2025-12-12 | $2.94 | $2.94 | 21,700 | — | — |
| 2025-12-11 | $3.07 | $3.07 | 9,900 | — | — |
| 2025-12-10 | $3.17 | $3.17 | 16,900 | — | — |
| 2025-12-09 | $3.23 | $3.23 | 8,300 | — | — |
| 2025-12-08 | $3.27 | $3.27 | 9,400 | — | — |
| 2025-12-05 | $3.39 | $3.39 | 11,400 | — | — |
| 2025-12-04 | $3.25 | $3.25 | 2,100 | — | — |
| 2025-12-03 | $3.27 | $3.27 | 4,000 | — | — |
| 2025-12-02 | $3.16 | $3.16 | 9,300 | — | — |
| 2025-12-01 | $3.30 | $3.30 | 15,000 | — | — |
| 2025-11-28 | $3.19 | $3.19 | 2,900 | — | — |
| 2025-11-26 | $3.10 | $3.10 | 2,600 | — | — |
| 2025-11-25 | $3.12 | $3.12 | 4,900 | — | — |
| 2025-11-24 | $3.06 | $3.06 | 2,200 | — | — |
| 2025-11-21 | $3.10 | $3.10 | 900 | — | — |
| 2025-11-20 | $3.16 | $3.16 | 5,300 | — | — |
| 2025-11-19 | $3.21 | $3.21 | 1,400 | — | — |
| 2025-11-18 | $3.32 | $3.32 | 1,200 | — | — |
| 2025-11-17 | $3.17 | $3.17 | 1,700 | — | — |
| 2025-11-14 | $3.30 | $3.30 | 5,800 | — | — |
| 2025-11-13 | $3.25 | $3.25 | 9,700 | — | — |
| 2025-11-12 | $3.45 | $3.45 | 7,800 | — | — |
| 2025-11-11 | $3.15 | $3.15 | 1,100 | — | — |
| 2025-11-10 | $3.21 | $3.21 | 500 | — | — |
| 2025-11-07 | $3.18 | $3.18 | 3,700 | — | — |
| 2025-11-06 | $3.29 | $3.29 | 4,100 | — | — |
| 2025-11-05 | $3.25 | $3.25 | 1,700 | — | — |
| 2025-11-04 | $3.34 | $3.34 | 0 | — | — |
| 2025-11-03 | $3.34 | $3.34 | 4,000 | — | — |
| 2025-10-31 | $3.25 | $3.25 | 1,900 | — | — |
| 2025-10-30 | $3.18 | $3.18 | 3,300 | — | — |
| 2025-10-29 | $3.19 | $3.19 | 7,700 | — | — |
| 2025-10-28 | $3.58 | $3.58 | 2,500 | — | — |
| 2025-10-27 | $3.56 | $3.56 | 3,200 | — | — |
| 2025-10-24 | $3.55 | $3.55 | 2,100 | — | — |
| 2025-10-23 | $3.70 | $3.70 | 5,000 | — | — |
| 2025-10-22 | $3.71 | $3.71 | 4,400 | — | — |
| 2025-10-21 | $3.89 | $3.89 | 3,000 | — | — |
| 2025-10-20 | $4.18 | $4.18 | 1,900 | — | — |
| 2025-10-17 | $4.04 | $4.04 | 0 | — | — |
| 2025-10-16 | $4.04 | $4.04 | 1,900 | — | — |
| 2025-10-15 | $4.04 | $4.04 | 6,000 | — | — |
| 2025-10-14 | $4.16 | $4.16 | 2,500 | — | — |
| 2025-10-13 | $4.17 | $4.17 | 3,400 | — | — |
| 2025-10-10 | $4.09 | $4.09 | 6,300 | — | — |
| 2025-10-09 | $4.05 | $4.05 | 3,900 | — | — |
| 2025-10-08 | $4.16 | $4.16 | 2,500 | — | — |
| 2025-10-07 | $4.09 | $4.09 | 3,800 | — | — |
| 2025-10-06 | $4.30 | $4.30 | 4,700 | — | — |
| 2025-10-03 | $4.03 | $4.03 | 3,200 | — | — |
| 2025-10-02 | $4.01 | $4.01 | 7,100 | — | — |
| 2025-10-01 | $4.20 | $4.20 | 1,300 | — | — |
| 2025-09-30 | $4.21 | $4.21 | 1,900 | — | — |
| 2025-09-29 | $4.21 | $4.21 | 2,400 | — | — |
| 2025-09-26 | $4.30 | $4.30 | 1,200 | — | — |
| 2025-09-25 | $4.24 | $4.24 | 3,000 | — | — |
| 2025-09-24 | $4.31 | $4.31 | 900 | — | — |
| 2025-09-23 | $4.33 | $4.33 | 2,700 | — | — |
| 2025-09-22 | $4.28 | $4.28 | 6,000 | — | — |
| 2025-09-19 | $4.27 | $4.27 | 2,400 | — | — |
| 2025-09-18 | $4.25 | $4.25 | 8,600 | — | — |
| 2025-09-17 | $4.28 | $4.28 | 7,100 | — | — |
| 2025-09-16 | $4.33 | $4.33 | 3,000 | — | — |
| 2025-09-15 | $4.30 | $4.30 | 4,600 | — | — |
| 2025-09-12 | $4.38 | $4.38 | 11,500 | — | — |
| 2025-09-11 | $4.39 | $4.39 | 1,000 | — | — |
| 2025-09-10 | $4.36 | $4.36 | 1,600 | — | — |
| 2025-09-09 | $4.36 | $4.36 | 7,200 | — | — |
| 2025-09-08 | $4.31 | $4.31 | 3,300 | — | — |
| 2025-09-05 | $4.21 | $4.21 | 10,000 | — | — |
| 2025-09-04 | $4.33 | $4.33 | 8,500 | — | — |
| 2025-09-03 | $4.07 | $4.07 | 11,700 | — | — |
| 2025-09-02 | $4.09 | $4.09 | 1,900 | — | — |
| 2025-08-29 | $4.05 | $4.05 | 14,900 | — | — |
| 2025-08-28 | $4.21 | $4.21 | 6,200 | — | — |
| 2025-08-27 | $4.24 | $4.24 | 9,100 | — | — |
| 2025-08-26 | $4.25 | $4.25 | 20,300 | — | — |
| 2025-08-25 | $4.41 | $4.41 | 10,000 | — | — |
| 2025-08-22 | $4.12 | $4.12 | 2,300 | — | — |
| 2025-08-21 | $4.22 | $4.22 | 1,200 | — | — |
| 2025-08-20 | $4.11 | $4.11 | 4,100 | — | — |
| 2025-08-19 | $4.02 | $4.02 | 5,900 | — | — |
| 2025-08-18 | $4.23 | $4.23 | 14,400 | — | — |
| 2025-08-15 | $4.40 | $4.40 | 15,300 | — | — |
| 2025-08-14 | $4.24 | $4.24 | 5,200 | — | — |
| 2025-08-13 | $4.30 | $4.30 | 5,400 | — | — |
| 2025-08-12 | $4.30 | $4.30 | 12,900 | — | — |
| 2025-08-11 | $4.70 | $4.70 | 1,100 | — | — |
| 2025-08-08 | $4.87 | $4.87 | 1,300 | — | — |
| 2025-08-07 | $4.49 | $4.49 | 14,600 | — | — |
| 2025-08-06 | $4.73 | $4.73 | 44,900 | — | — |
| 2025-08-05 | $4.91 | $4.91 | 5,500 | — | — |
| 2025-08-04 | $5.11 | $5.11 | 19,100 | — | — |
| 2025-08-01 | $5.31 | $5.31 | 70,500 | — | — |
| 2025-07-31 | $5.09 | $5.09 | 122,400 | — | — |
| 2025-07-30 | $5.20 | $5.20 | 62,300 | — | — |
| 2025-07-29 | $5.31 | $5.31 | 98,600 | — | — |
| 2025-07-28 | $4.81 | $4.81 | 15,700 | — | — |
| 2025-07-25 | $4.98 | $4.98 | 20,600 | — | — |
| 2025-07-24 | $5.35 | $5.35 | 18,900 | — | — |
| 2025-07-23 | $4.79 | $4.79 | 7,700 | — | — |
| 2025-07-22 | $4.61 | $4.61 | 3,800 | — | — |
| 2025-07-21 | $4.50 | $4.50 | 3,200 | — | — |
| 2025-07-18 | $4.38 | $4.38 | 7,400 | — | — |
| 2025-07-17 | $4.52 | $4.52 | 3,400 | — | — |
| 2025-07-16 | $4.57 | $4.57 | 20,000 | — | — |
| 2025-07-15 | $4.57 | $4.57 | 6,800 | — | — |
| 2025-07-14 | $4.71 | $4.71 | 10,700 | — | — |
| 2025-07-11 | $4.65 | $4.65 | 15,600 | — | — |
| 2025-07-10 | $4.72 | $4.72 | 11,600 | — | — |
| 2025-07-09 | $4.83 | $4.83 | 168,600 | — | — |
| 2025-07-08 | $5.35 | $5.35 | 12,700 | — | — |
| 2025-07-07 | $5.84 | $5.84 | 3,100 | — | — |
| 2025-07-03 | $6.30 | $6.30 | 41,800 | — | — |
| 2025-07-02 | $5.86 | $5.86 | 53,900 | — | — |
| 2025-07-01 | $6.30 | $6.30 | 10,100 | — | — |
| 2025-06-30 | $7.20 | $7.20 | 56,500 | — | — |
| 2025-06-27 | $7.22 | $7.22 | 28,600 | — | — |
| 2025-06-26 | $8.25 | $8.25 | 123,400 | — | — |
| 2025-06-25 | $7.25 | $7.25 | 91,800 | — | — |
| 2025-06-24 | $7.26 | $7.26 | 1,000 | — | — |
| 2025-06-23 | $7.56 | $7.56 | 1,400 | — | — |
| 2025-06-20 | $7.56 | $7.56 | 1,400 | — | — |
| 2025-06-18 | $7.80 | $7.80 | 3,200 | — | — |
| 2025-06-17 | $7.36 | $7.36 | 5,500 | — | — |
| 2025-06-16 | $8.01 | $8.01 | 7,000 | — | — |
| 2025-06-13 | $8.88 | $8.88 | 5,600 | — | — |
| 2025-06-12 | $8.79 | $8.79 | 8,800 | — | — |
| 2025-06-11 | $8.81 | $8.81 | 2,000 | — | — |
| 2025-06-10 | $8.76 | $8.76 | 1,700 | — | — |
| 2025-06-09 | $8.84 | $8.84 | 4,900 | — | — |
| 2025-06-06 | $9.26 | $9.26 | 1,800 | — | — |
| 2025-06-05 | $9.12 | $9.12 | 3,000 | — | — |
| 2025-06-04 | $9.45 | $9.45 | 2,500 | — | — |
| 2025-06-03 | $9.46 | $9.46 | 3,500 | — | — |
| 2025-06-02 | $9.70 | $9.70 | 2,400 | — | — |
| 2025-05-30 | $9.36 | $9.36 | 7,600 | — | — |
| 2025-05-29 | $9.04 | $9.04 | 9,800 | — | — |
| 2025-05-28 | $9.01 | $9.01 | 17,900 | — | — |
| 2025-05-27 | $10.13 | $10.13 | 11,100 | — | — |
| 2025-05-23 | $10.13 | $10.13 | 12,000 | — | — |
| 2025-05-22 | $10.46 | $10.46 | 9,600 | — | — |
| 2025-05-21 | $10.21 | $10.21 | 7,500 | — | — |
| 2025-05-20 | $10.05 | $10.05 | 2,200 | — | — |
| 2025-05-19 | $10.02 | $10.02 | 8,900 | — | — |
| 2025-05-16 | $10.00 | $10.00 | 8,100 | — | — |
| 2025-05-15 | $10.51 | $10.51 | 3,400 | — | — |
| 2025-05-14 | $10.60 | $10.60 | 5,100 | — | — |
| 2025-05-13 | $9.84 | $9.84 | 4,300 | — | — |
| 2025-05-12 | $10.70 | $10.70 | 10,500 | — | — |
| 2025-05-09 | $11.00 | $11.00 | 5,100 | — | — |
| 2025-05-08 | $10.20 | $10.20 | 9,400 | — | — |
| 2025-05-07 | $10.76 | $10.76 | 44,600 | — | — |
| 2025-05-06 | $11.45 | $11.45 | 4,500 | — | — |
| 2025-05-05 | $11.16 | $11.16 | 22,300 | — | — |
| 2025-05-02 | $11.39 | $11.39 | 8,100 | — | — |
| 2025-05-01 | $10.79 | $10.79 | 48,500 | — | — |
| 2025-04-30 | $10.36 | $10.36 | 18,000 | — | — |
| 2025-04-29 | $11.86 | $11.86 | 31,600 | — | — |
| 2025-04-28 | $10.45 | $10.45 | 20,500 | — | — |
| 2025-04-25 | $9.75 | $9.75 | 28,200 | — | — |
| 2025-04-24 | $11.60 | $11.60 | 49,300 | — | — |
| 2025-04-23 | $10.94 | $10.94 | 25,000 | — | — |
| 2025-04-22 | $13.15 | $13.15 | 11,200 | — | — |
| 2025-04-21 | $12.99 | $12.99 | 11,200 | — | — |
| 2025-04-17 | $13.19 | $13.19 | 30,000 | — | — |
| 2025-04-16 | $16.83 | $16.83 | 23,600 | — | — |
| 2025-04-15 | $12.57 | $12.57 | 30,700 | — | — |
| 2025-04-14 | $13.26 | $13.26 | 48,200 | — | — |
| 2025-04-11 | $11.10 | $11.10 | 54,400 | — | — |
| 2025-04-10 | $10.60 | $10.60 | 10,100 | — | — |
| 2025-04-09 | $9.65 | $9.65 | 24,100 | — | — |
| 2025-04-08 | $10.50 | $10.50 | 46,900 | — | — |
| 2025-04-07 | $9.03 | $9.03 | 4,100 | — | — |
| 2025-04-04 | $8.12 | $8.12 | 18,200 | — | — |
| 2025-04-03 | $8.03 | $8.03 | 3,000 | — | — |
| 2025-04-02 | $8.32 | $8.32 | 4,900 | — | — |
| 2025-04-01 | $8.35 | $8.35 | 11,500 | — | — |
| 2025-03-31 | $7.53 | $7.53 | 2,100 | — | — |
| 2025-03-28 | $7.11 | $7.11 | 1,400 | — | — |
| 2025-03-27 | $7.15 | $7.15 | 5,500 | — | — |
| 2025-03-26 | $7.61 | $7.61 | 17,200 | — | — |
| 2025-03-25 | $7.69 | $7.69 | 16,100 | — | — |
| 2025-03-24 | $7.96 | $7.96 | 8,000 | — | — |
| 2025-03-21 | $7.70 | $7.70 | 65,700 | — | — |
| 2025-03-20 | $7.63 | $7.63 | 107,000 | — | — |
| 2025-03-19 | $7.23 | $7.23 | 21,300 | — | — |
| 2025-03-18 | $6.66 | $6.66 | 8,400 | — | — |
| 2025-03-17 | $5.95 | $5.95 | 15,500 | — | — |
| 2025-03-14 | $5.60 | $5.60 | 9,500 | — | — |
| 2025-03-13 | $5.12 | $5.12 | 12,600 | — | — |
| 2025-03-12 | $5.10 | $5.10 | 18,500 | — | — |
| 2025-03-11 | $5.33 | $5.33 | 14,400 | — | — |
| 2025-03-10 | $5.43 | $5.43 | 8,000 | — | — |
| 2025-03-07 | $6.08 | $6.08 | 10,800 | — | — |
| 2025-03-06 | $6.85 | $6.85 | 6,900 | — | — |
| 2025-03-05 | $6.67 | $6.67 | 5,900 | — | — |
| 2025-03-04 | $6.40 | $6.40 | 20,400 | — | — |
| 2025-03-03 | $6.26 | $6.26 | 5,600 | — | — |
| 2025-02-28 | $6.30 | $6.30 | 8,800 | — | — |
| 2025-02-27 | $6.16 | $6.16 | 14,100 | — | — |
| 2025-02-26 | $7.07 | $7.07 | 4,100 | — | — |
| 2025-02-25 | $8.05 | $8.05 | 2,800 | — | — |
| 2025-02-24 | $8.70 | $8.70 | 10,200 | — | — |
| 2025-02-21 | $9.02 | $9.02 | 10,700 | — | — |
| 2025-02-20 | $8.95 | $8.95 | 4,200 | — | — |
| 2025-02-19 | $9.00 | $9.00 | 3,000 | — | — |
| 2025-02-18 | $9.40 | $9.40 | 5,800 | — | — |
| 2025-02-14 | $9.95 | $9.95 | 7,400 | — | — |
| 2025-02-13 | $10.34 | $10.34 | 12,200 | — | — |
| 2025-02-12 | $9.00 | $9.00 | 6,800 | — | — |
| 2025-02-11 | $9.23 | $9.23 | 6,900 | — | — |
| 2025-02-10 | $8.89 | $8.89 | 4,800 | — | — |
| 2025-02-07 | $8.78 | $8.78 | 9,000 | — | — |
| 2025-02-06 | $8.85 | $8.85 | 12,800 | — | — |
| 2025-02-05 | $8.90 | $8.90 | 7,200 | — | — |
| 2025-02-04 | $8.56 | $8.56 | 20,200 | — | — |
| 2025-02-03 | $8.93 | $8.93 | 9,000 | — | — |
| 2025-01-31 | $11.63 | $11.63 | 13,100 | — | — |
| 2025-01-30 | $11.81 | $11.81 | 8,100 | — | — |
| 2025-01-29 | $11.96 | $11.96 | 10,700 | — | — |
| 2025-01-28 | $11.91 | $11.91 | 11,300 | — | — |
| 2025-01-27 | $11.97 | $11.97 | 7,100 | — | — |
| 2025-01-24 | $12.00 | $12.00 | 22,400 | — | — |
| 2025-01-23 | $13.18 | $13.18 | 12,700 | — | — |
| 2025-01-22 | $11.90 | $11.90 | 26,400 | — | — |
| 2025-01-21 | $11.50 | $11.50 | 31,600 | — | — |
| 2025-01-17 | $9.50 | $9.50 | 40,000 | — | — |
| 2025-01-16 | $7.62 | $7.62 | 6,300 | — | — |
| 2025-01-15 | $8.49 | $8.49 | 3,000 | — | — |
| 2025-01-14 | $8.21 | $8.21 | 3,100 | — | — |
| 2025-01-13 | $8.89 | $8.89 | 8,600 | — | — |
| 2025-01-10 | $8.78 | $8.78 | 42,600 | — | — |
| 2025-01-08 | $6.98 | $6.98 | 9,400 | — | — |
| 2025-01-07 | $7.67 | $7.67 | 26,200 | — | — |
| 2025-01-06 | $7.72 | $7.72 | 26,900 | — | — |
| 2025-01-03 | $8.04 | $8.04 | 51,100 | — | — |
| 2025-01-02 | $7.50 | $7.50 | 12,400 | — | — |