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
- 2023-07-07 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 | $2.50 | $2.50 | 22,550 | — | — |
| 2025-12-30 | $2.78 | $2.78 | 13,260 | — | — |
| 2025-12-29 | $3.06 | $3.06 | 22,940 | — | — |
| 2025-12-26 | $3.07 | $3.07 | 6,820 | — | — |
| 2025-12-24 | $3.10 | $3.10 | 21,090 | — | — |
| 2025-12-23 | $3.10 | $3.10 | 41,890 | — | — |
| 2025-12-22 | $3.71 | $3.71 | 5,510 | — | — |
| 2025-12-19 | $3.86 | $3.86 | 3,470 | — | — |
| 2025-12-18 | $4.10 | $4.10 | 5,040 | — | — |
| 2025-12-17 | $4.33 | $4.33 | 5,110 | — | — |
| 2025-12-16 | $4.32 | $4.32 | 1,510 | — | — |
| 2025-12-15 | $4.12 | $4.12 | 3,240 | — | — |
| 2025-12-12 | $4.53 | $4.53 | 3,700 | — | — |
| 2025-12-11 | $4.69 | $4.69 | 3,870 | — | — |
| 2025-12-10 | $5.00 | $5.00 | 1,150 | — | — |
| 2025-12-09 | $5.00 | $5.00 | 4,510 | — | — |
| 2025-12-08 | $4.96 | $4.96 | 4,050 | — | — |
| 2025-12-05 | $4.90 | $4.90 | 2,410 | — | — |
| 2025-12-04 | $4.99 | $4.99 | 3,970 | — | — |
| 2025-12-03 | $4.75 | $4.75 | 1,960 | — | — |
| 2025-12-02 | $4.95 | $4.95 | 4,490 | — | — |
| 2025-12-01 | $4.95 | $4.95 | 12,520 | — | — |
| 2025-11-28 | $5.00 | $5.00 | 4,250 | — | — |
| 2025-11-26 | $4.97 | $4.97 | 6,160 | — | — |
| 2025-11-25 | $4.95 | $4.95 | 9,130 | — | — |
| 2025-11-24 | $5.41 | $5.41 | 14,990 | — | — |
| 2025-11-21 | $4.69 | $4.69 | 16,720 | — | — |
| 2025-11-20 | $4.99 | $4.99 | 14,490 | — | — |
| 2025-11-19 | $4.96 | $4.96 | 163,860 | — | — |
| 2025-11-18 | $4.42 | $4.42 | 6,850 | — | — |
| 2025-11-17 | $4.28 | $4.28 | 9,350 | — | — |
| 2025-11-14 | $4.20 | $4.20 | 1,640 | — | — |
| 2025-11-13 | $4.10 | $4.10 | 10,900 | — | — |
| 2025-11-12 | $4.62 | $4.62 | 7,250 | — | — |
| 2025-11-11 | $4.34 | $4.34 | 3,670 | — | — |
| 2025-11-10 | $4.61 | $4.61 | 12,210 | — | — |
| 2025-11-07 | $4.01 | $4.01 | 6,310 | — | — |
| 2025-11-06 | $4.26 | $4.26 | 10,210 | — | — |
| 2025-11-05 | $3.87 | $3.87 | 14,790 | — | — |
| 2025-11-04 | $4.10 | $4.10 | 18,250 | — | — |
| 2025-11-03 | $4.20 | $4.20 | 8,070 | — | — |
| 2025-10-31 | $4.22 | $4.22 | 14,440 | — | — |
| 2025-10-30 | $4.29 | $4.29 | 19,680 | — | — |
| 2025-10-29 | $4.21 | $4.21 | 26,010 | — | — |
| 2025-10-28 | $4.74 | $4.74 | 35,920 | — | — |
| 2025-10-27 | $4.92 | $4.92 | 17,780 | — | — |
| 2025-10-24 | $5.45 | $5.45 | 45,250 | — | — |
| 2025-10-23 | $5.14 | $5.14 | 25,270 | — | — |
| 2025-10-22 | $4.46 | $4.46 | 65,100 | — | — |
| 2025-10-21 | $5.49 | $5.49 | 27,580 | — | — |
| 2025-10-20 | $5.05 | $5.05 | 30,140 | — | — |
| 2025-10-17 | $5.60 | $5.60 | 56,300 | — | — |
| 2025-10-16 | $6.13 | $6.13 | 59,740 | — | — |
| 2025-10-15 | $6.90 | $6.90 | 86,230 | — | — |
| 2025-10-14 | $7.20 | $7.20 | 203,720 | — | — |
| 2025-10-13 | $7.97 | $7.97 | 244,120 | — | — |
| 2025-10-10 | $11.70 | $11.70 | 5,233,210 | — | — |
| 2025-10-09 | $10.40 | $10.40 | 35,030 | — | — |
| 2025-10-08 | $9.29 | $9.29 | 20,520 | — | — |
| 2025-10-07 | $8.31 | $8.31 | 7,620 | — | — |
| 2025-10-06 | $8.61 | $8.61 | 26,780 | — | — |
| 2025-10-03 | $8.00 | $8.00 | 16,720 | — | — |
| 2025-10-02 | $7.64 | $7.64 | 4,640 | — | — |
| 2025-10-01 | $7.51 | $7.51 | 9,880 | — | — |
| 2025-09-30 | $7.20 | $7.20 | 49,870 | — | — |
| 2025-09-29 | $6.70 | $6.70 | 29,080 | — | — |
| 2025-09-26 | $5.49 | $5.49 | 14,810 | — | — |
| 2025-09-25 | $5.02 | $5.02 | 10,540 | — | — |
| 2025-09-24 | $5.40 | $5.40 | 5,750 | — | — |
| 2025-09-23 | $5.40 | $5.40 | 11,530 | — | — |
| 2025-09-22 | $5.69 | $5.69 | 22,350 | — | — |
| 2025-09-19 | $5.90 | $5.90 | 30,230 | — | — |
| 2025-09-18 | $5.86 | $5.86 | 78,080 | — | — |
| 2025-09-17 | $5.56 | $5.56 | 31,810 | — | — |
| 2025-09-16 | $5.37 | $5.37 | 6,130 | — | — |
| 2025-09-15 | $5.40 | $5.40 | 2,180 | — | — |
| 2025-09-12 | $5.26 | $5.26 | 5,230 | — | — |
| 2025-09-11 | $5.50 | $5.50 | 10,240 | — | — |
| 2025-09-10 | $5.30 | $5.30 | 33,970 | — | — |
| 2025-09-09 | $5.06 | $5.06 | 278,020 | — | — |
| 2025-09-08 | $6.00 | $6.00 | 3,120 | — | — |
| 2025-09-05 | $5.90 | $5.90 | 2,830 | — | — |
| 2025-09-04 | $5.84 | $5.84 | 5,180 | — | — |
| 2025-09-03 | $6.05 | $6.05 | 8,640 | — | — |
| 2025-09-02 | $6.14 | $6.14 | 19,710 | — | — |
| 2025-08-29 | $5.32 | $5.32 | 2,790 | — | — |
| 2025-08-28 | $5.20 | $5.20 | 3,140 | — | — |
| 2025-08-27 | $5.15 | $5.15 | 5,430 | — | — |
| 2025-08-26 | $5.20 | $5.20 | 4,850 | — | — |
| 2025-08-25 | $5.40 | $5.40 | 20,690 | — | — |
| 2025-08-22 | $5.05 | $5.05 | 116,910 | — | — |
| 2025-08-21 | $4.83 | $4.83 | 59,120 | — | — |
| 2025-08-20 | $4.35 | $4.35 | 413,200 | — | — |
| 2025-08-19 | $4.08 | $4.08 | 1,430,940 | — | — |
| 2025-08-18 | $3.90 | $3.90 | 3,890 | — | — |
| 2025-08-15 | $3.80 | $3.80 | 6,590 | — | — |
| 2025-08-14 | $3.75 | $3.75 | 3,090 | — | — |
| 2025-08-13 | $3.67 | $3.67 | 1,040 | — | — |
| 2025-08-12 | $3.69 | $3.69 | 18,270 | — | — |
| 2025-08-11 | $3.66 | $3.66 | 4,820 | — | — |
| 2025-08-08 | $3.88 | $3.88 | 3,280 | — | — |
| 2025-08-07 | $3.83 | $3.83 | 4,310 | — | — |
| 2025-08-06 | $3.90 | $3.90 | 1,350 | — | — |
| 2025-08-05 | $3.90 | $3.90 | 4,580 | — | — |
| 2025-08-04 | $3.91 | $3.91 | 6,000 | — | — |
| 2025-08-01 | $3.82 | $3.82 | 5,740 | — | — |
| 2025-07-31 | $4.10 | $4.10 | 17,490 | — | — |
| 2025-07-30 | $4.03 | $4.03 | 4,010 | — | — |
| 2025-07-29 | $4.27 | $4.27 | 6,660 | — | — |
| 2025-07-28 | $4.10 | $4.10 | 7,480 | — | — |
| 2025-07-25 | $4.35 | $4.35 | 6,390 | — | — |
| 2025-07-24 | $4.40 | $4.40 | 19,360 | — | — |
| 2025-07-23 | $4.34 | $4.34 | 6,420 | — | — |
| 2025-07-22 | $4.20 | $4.20 | 9,490 | — | — |
| 2025-07-21 | $3.92 | $3.92 | 8,570 | — | — |
| 2025-07-18 | $4.09 | $4.09 | 11,540 | — | — |
| 2025-07-17 | $4.01 | $4.01 | 16,440 | — | — |
| 2025-07-16 | $4.15 | $4.15 | 10,130 | — | — |
| 2025-07-15 | $4.26 | $4.26 | 19,550 | — | — |
| 2025-07-14 | $4.03 | $4.03 | 11,520 | — | — |
| 2025-07-11 | $4.13 | $4.13 | 11,530 | — | — |
| 2025-07-10 | $4.39 | $4.39 | 22,480 | — | — |
| 2025-07-09 | $4.02 | $4.02 | 24,950 | — | — |
| 2025-07-08 | $4.10 | $4.10 | 37,130 | — | — |
| 2025-07-07 | $4.01 | $4.01 | 35,490 | — | — |
| 2025-07-03 | $4.07 | $4.07 | 94,040 | — | — |
| 2025-07-02 | $3.90 | $3.90 | 232,510 | — | — |
| 2025-07-01 | $4.90 | $4.90 | 8,679,350 | — | — |
| 2025-06-30 | $3.54 | $3.54 | 3,128,770 | — | — |
| 2025-06-27 | $3.53 | $3.53 | 9,190 | — | — |
| 2025-06-26 | $3.67 | $3.67 | 11,060 | — | — |
| 2025-06-25 | $3.59 | $3.59 | 204,030 | — | — |
| 2025-06-24 | $3.87 | $3.87 | 4,270 | — | — |
| 2025-06-23 | $3.90 | $3.90 | 4,640 | — | — |
| 2025-06-20 | $3.67 | $3.67 | 5,700 | — | — |
| 2025-06-18 | $3.69 | $3.69 | 3,450 | — | — |
| 2025-06-17 | $3.44 | $3.44 | 2,520 | — | — |
| 2025-06-16 | $3.50 | $3.50 | 22,970 | — | — |
| 2025-06-13 | $3.75 | $3.75 | 9,100 | — | — |
| 2025-06-12 | $4.06 | $4.06 | 8,510 | — | — |
| 2025-06-11 | $4.15 | $4.15 | 24,570 | — | — |
| 2025-06-10 | $3.95 | $3.95 | 4,390 | — | — |
| 2025-06-09 | $3.93 | $3.93 | 2,450 | — | — |
| 2025-06-06 | $3.95 | $3.95 | 9,870 | — | — |
| 2025-06-05 | $3.72 | $3.72 | 1,920 | — | — |
| 2025-06-04 | $3.70 | $3.70 | 3,800 | — | — |
| 2025-06-03 | $3.66 | $3.66 | 21,660 | — | — |
| 2025-06-02 | $3.60 | $3.60 | 5,120 | — | — |
| 2025-05-30 | $4.09 | $4.09 | 2,470 | — | — |
| 2025-05-29 | $3.90 | $3.90 | 5,840 | — | — |
| 2025-05-28 | $4.20 | $4.20 | 2,270 | — | — |
| 2025-05-27 | $4.20 | $4.20 | 6,760 | — | — |
| 2025-05-23 | $4.16 | $4.16 | 2,950 | — | — |
| 2025-05-22 | $4.40 | $4.40 | 4,600 | — | — |
| 2025-05-21 | $4.25 | $4.25 | 9,980 | — | — |
| 2025-05-20 | $4.70 | $4.70 | 4,690 | — | — |
| 2025-05-19 | $4.70 | $4.70 | 27,700 | — | — |
| 2025-05-16 | $4.73 | $4.73 | 5,660 | — | — |
| 2025-05-15 | $4.30 | $4.30 | 8,470 | — | — |
| 2025-05-14 | $4.20 | $4.20 | 4,150 | — | — |
| 2025-05-13 | $4.11 | $4.11 | 5,470 | — | — |
| 2025-05-12 | $4.29 | $4.29 | 21,170 | — | — |
| 2025-05-09 | $3.98 | $3.98 | 21,190 | — | — |
| 2025-05-08 | $3.93 | $3.93 | 23,530 | — | — |
| 2025-05-07 | $4.32 | $4.32 | 90,070 | — | — |
| 2025-05-06 | $3.77 | $3.77 | 334,590 | — | — |
| 2025-05-05 | $3.90 | $3.90 | 4,910 | — | — |
| 2025-05-02 | $4.00 | $4.00 | 3,670 | — | — |
| 2025-05-01 | $4.00 | $4.00 | 1,490 | — | — |
| 2025-04-30 | $3.85 | $3.85 | 3,480 | — | — |
| 2025-04-29 | $4.33 | $4.33 | 86,130 | — | — |
| 2025-04-28 | $3.65 | $3.65 | 1,230 | — | — |
| 2025-04-25 | $3.60 | $3.60 | 550 | — | — |
| 2025-04-24 | $3.56 | $3.56 | 2,830 | — | — |
| 2025-04-23 | $3.40 | $3.40 | 860 | — | — |
| 2025-04-22 | $3.40 | $3.40 | 1,700 | — | — |
| 2025-04-21 | $3.22 | $3.22 | 1,370 | — | — |
| 2025-04-17 | $3.29 | $3.29 | 550 | — | — |
| 2025-04-16 | $3.33 | $3.33 | 2,820 | — | — |
| 2025-04-15 | $3.52 | $3.52 | 1,660 | — | — |
| 2025-04-14 | $3.32 | $3.32 | 1,660 | — | — |
| 2025-04-11 | $3.32 | $3.32 | 14,510 | — | — |
| 2025-04-10 | $3.90 | $3.90 | 9,050 | — | — |
| 2025-04-09 | $4.10 | $4.10 | 10,760 | — | — |
| 2025-04-08 | $3.60 | $3.60 | 3,220 | — | — |
| 2025-04-07 | $4.00 | $4.00 | 5,930 | — | — |
| 2025-04-04 | $3.80 | $3.80 | 6,820 | — | — |
| 2025-04-03 | $4.25 | $4.25 | 1,340 | — | — |
| 2025-04-02 | $4.37 | $4.37 | 1,610 | — | — |
| 2025-04-01 | $4.26 | $4.26 | 2,030 | — | — |
| 2025-03-31 | $4.10 | $4.10 | 9,060 | — | — |
| 2025-03-28 | $4.63 | $4.63 | 3,170 | — | — |
| 2025-03-27 | $4.65 | $4.65 | 2,910 | — | — |
| 2025-03-26 | $4.70 | $4.70 | 3,510 | — | — |
| 2025-03-25 | $4.86 | $4.86 | 12,950 | — | — |
| 2025-03-24 | $5.13 | $5.13 | 4,780 | — | — |
| 2025-03-21 | $4.81 | $4.81 | 22,910 | — | — |
| 2025-03-20 | $5.20 | $5.20 | 23,350 | — | — |
| 2025-03-19 | $5.10 | $5.10 | 7,300 | — | — |
| 2025-03-18 | $5.24 | $5.24 | 7,960 | — | — |
| 2025-03-17 | $5.27 | $5.27 | 3,370 | — | — |
| 2025-03-14 | $5.30 | $5.30 | 11,990 | — | — |
| 2025-03-13 | $5.20 | $5.20 | 8,360 | — | — |
| 2025-03-12 | $5.36 | $5.36 | 216,220 | — | — |
| 2025-03-11 | $5.40 | $5.40 | 2,730 | — | — |
| 2025-03-10 | $5.34 | $5.34 | 6,730 | — | — |
| 2025-03-07 | $5.32 | $5.32 | 3,150 | — | — |
| 2025-03-06 | $5.55 | $5.55 | 5,400 | — | — |
| 2025-03-05 | $5.50 | $5.50 | 4,780 | — | — |
| 2025-03-04 | $5.50 | $5.50 | 8,390 | — | — |
| 2025-03-03 | $5.60 | $5.60 | 12,900 | — | — |
| 2025-02-28 | $5.90 | $5.90 | 12,190 | — | — |
| 2025-02-27 | $6.31 | $6.31 | 7,570 | — | — |
| 2025-02-26 | $6.69 | $6.69 | 7,330 | — | — |
| 2025-02-25 | $6.45 | $6.45 | 10,890 | — | — |
| 2025-02-24 | $7.00 | $7.00 | 9,890 | — | — |
| 2025-02-21 | $6.99 | $6.99 | 17,540 | — | — |
| 2025-02-20 | $6.75 | $6.75 | 34,890 | — | — |
| 2025-02-19 | $6.00 | $6.00 | 222,610 | — | — |
| 2025-02-18 | $8.70 | $8.70 | 26,320 | — | — |
| 2025-02-14 | $9.00 | $9.00 | 259,240 | — | — |
| 2025-02-13 | $11.00 | $11.00 | 32,790 | — | — |
| 2025-02-12 | $11.60 | $11.60 | 59,900 | — | — |
| 2025-02-11 | $11.90 | $11.90 | 81,270 | — | — |
| 2025-02-10 | $14.70 | $14.70 | 78,710 | — | — |
| 2025-02-07 | $14.50 | $14.50 | 518,750 | — | — |
| 2025-02-06 | $11.30 | $11.30 | 132,370 | — | — |
| 2025-02-05 | $11.60 | $11.60 | 640,430 | — | — |
| 2025-02-04 | $16.10 | $16.10 | 24,100 | — | — |
| 2025-02-03 | $15.20 | $15.20 | 21,990 | — | — |
| 2025-01-31 | $14.80 | $14.80 | 76,260 | — | — |
| 2025-01-30 | $12.40 | $12.40 | 17,620 | — | — |
| 2025-01-29 | $12.70 | $12.70 | 215,080 | — | — |
| 2025-01-28 | $10.70 | $10.70 | 87,640 | — | — |
| 2025-01-27 | $13.90 | $13.90 | 17,410 | — | — |
| 2025-01-24 | $13.70 | $13.70 | 9,740 | — | — |
| 2025-01-23 | $14.70 | $14.70 | 36,490 | — | — |
| 2025-01-22 | $16.50 | $16.50 | 5,960 | — | — |
| 2025-01-21 | $15.90 | $15.90 | 7,160 | — | — |
| 2025-01-17 | $17.30 | $17.30 | 23,200 | — | — |
| 2025-01-16 | $14.80 | $14.80 | 14,880 | — | — |
| 2025-01-15 | $14.80 | $14.80 | 7,530 | — | — |
| 2025-01-14 | $14.00 | $14.00 | 3,560 | — | — |
| 2025-01-13 | $14.70 | $14.70 | 17,810 | — | — |
| 2025-01-10 | $14.20 | $14.20 | 3,620 | — | — |
| 2025-01-08 | $13.50 | $13.50 | 4,980 | — | — |
| 2025-01-07 | $14.10 | $14.10 | 8,630 | — | — |
| 2025-01-06 | $14.30 | $14.30 | 116,850 | — | — |
| 2025-01-03 | $11.60 | $11.60 | 194,580 | — | — |
| 2025-01-02 | $13.80 | $13.80 | 7,890 | — | — |