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
- 2022-01-14 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 | $2.71 | $2.71 | 54,100 | — | — |
| 2025-12-30 | $3.18 | $3.18 | 40,500 | — | — |
| 2025-12-29 | $3.14 | $3.14 | 34,800 | — | — |
| 2025-12-26 | $3.33 | $3.33 | 8,100 | — | — |
| 2025-12-24 | $3.42 | $3.42 | 10,300 | — | — |
| 2025-12-23 | $3.36 | $3.36 | 16,100 | — | — |
| 2025-12-22 | $3.50 | $3.50 | 117,400 | — | — |
| 2025-12-19 | $3.23 | $3.23 | 24,600 | — | — |
| 2025-12-18 | $2.82 | $2.82 | 13,900 | — | — |
| 2025-12-17 | $2.82 | $2.82 | 15,200 | — | — |
| 2025-12-16 | $3.10 | $3.10 | 16,400 | — | — |
| 2025-12-15 | $3.08 | $3.08 | 26,100 | — | — |
| 2025-12-12 | $3.52 | $3.52 | 26,300 | — | — |
| 2025-12-11 | $3.70 | $3.70 | 7,300 | — | — |
| 2025-12-10 | $3.77 | $3.77 | 18,900 | — | — |
| 2025-12-09 | $3.85 | $3.85 | 63,900 | — | — |
| 2025-12-08 | $3.58 | $3.58 | 37,400 | — | — |
| 2025-12-05 | $3.65 | $3.65 | 36,700 | — | — |
| 2025-12-04 | $3.04 | $3.04 | 6,500 | — | — |
| 2025-12-03 | $2.88 | $2.88 | 21,300 | — | — |
| 2025-12-02 | $2.90 | $2.90 | 5,800 | — | — |
| 2025-12-01 | $2.89 | $2.89 | 6,200 | — | — |
| 2025-11-28 | $2.88 | $2.88 | 9,400 | — | — |
| 2025-11-26 | $2.94 | $2.94 | 24,700 | — | — |
| 2025-11-25 | $2.93 | $2.93 | 18,600 | — | — |
| 2025-11-24 | $3.18 | $3.18 | 56,800 | — | — |
| 2025-11-21 | $2.58 | $2.58 | 14,300 | — | — |
| 2025-11-20 | $2.48 | $2.48 | 41,000 | — | — |
| 2025-11-19 | $2.56 | $2.56 | 79,800 | — | — |
| 2025-11-18 | $2.73 | $2.73 | 50,300 | — | — |
| 2025-11-17 | $2.99 | $2.99 | 72,700 | — | — |
| 2025-11-14 | $3.41 | $3.41 | 21,500 | — | — |
| 2025-11-13 | $3.40 | $3.40 | 18,100 | — | — |
| 2025-11-12 | $3.74 | $3.74 | 6,900 | — | — |
| 2025-11-11 | $3.81 | $3.81 | 6,000 | — | — |
| 2025-11-10 | $3.86 | $3.86 | 15,600 | — | — |
| 2025-11-07 | $3.86 | $3.86 | 11,600 | — | — |
| 2025-11-06 | $3.72 | $3.72 | 16,400 | — | — |
| 2025-11-05 | $3.91 | $3.91 | 116,900 | — | — |
| 2025-11-04 | $3.62 | $3.62 | 27,200 | — | — |
| 2025-11-03 | $3.98 | $3.98 | 12,000 | — | — |
| 2025-10-31 | $4.04 | $4.04 | 42,200 | — | — |
| 2025-10-30 | $4.19 | $4.19 | 18,000 | — | — |
| 2025-10-29 | $4.10 | $4.10 | 15,900 | — | — |
| 2025-10-28 | $4.24 | $4.24 | 76,200 | — | — |
| 2025-10-27 | $3.91 | $3.91 | 45,600 | — | — |
| 2025-10-24 | $4.05 | $4.05 | 17,000 | — | — |
| 2025-10-23 | $3.96 | $3.96 | 74,900 | — | — |
| 2025-10-22 | $4.14 | $4.14 | 26,800 | — | — |
| 2025-10-21 | $4.35 | $4.35 | 47,500 | — | — |
| 2025-10-20 | $4.49 | $4.49 | 32,300 | — | — |
| 2025-10-17 | $4.29 | $4.29 | 23,800 | — | — |
| 2025-10-16 | $4.33 | $4.33 | 28,700 | — | — |
| 2025-10-15 | $4.52 | $4.52 | 62,200 | — | — |
| 2025-10-14 | $4.49 | $4.49 | 34,600 | — | — |
| 2025-10-13 | $4.44 | $4.44 | 28,700 | — | — |
| 2025-10-10 | $4.15 | $4.15 | 35,600 | — | — |
| 2025-10-09 | $4.55 | $4.55 | 35,000 | — | — |
| 2025-10-08 | $4.54 | $4.54 | 66,700 | — | — |
| 2025-10-07 | $4.37 | $4.37 | 39,800 | — | — |
| 2025-10-06 | $4.40 | $4.40 | 22,500 | — | — |
| 2025-10-03 | $4.55 | $4.55 | 66,400 | — | — |
| 2025-10-02 | $4.25 | $4.25 | 181,400 | — | — |
| 2025-10-01 | $4.26 | $4.26 | 42,400 | — | — |
| 2025-09-30 | $4.01 | $4.01 | 32,400 | — | — |
| 2025-09-29 | $4.00 | $4.00 | 36,700 | — | — |
| 2025-09-26 | $4.07 | $4.07 | 9,600 | — | — |
| 2025-09-25 | $4.06 | $4.06 | 38,700 | — | — |
| 2025-09-24 | $4.27 | $4.27 | 56,600 | — | — |
| 2025-09-23 | $4.16 | $4.16 | 83,600 | — | — |
| 2025-09-22 | $3.91 | $3.91 | 23,800 | — | — |
| 2025-09-19 | $3.99 | $3.99 | 18,800 | — | — |
| 2025-09-18 | $3.87 | $3.87 | 6,200 | — | — |
| 2025-09-17 | $3.86 | $3.86 | 11,200 | — | — |
| 2025-09-16 | $3.89 | $3.89 | 33,600 | — | — |
| 2025-09-15 | $3.75 | $3.75 | 8,100 | — | — |
| 2025-09-12 | $3.79 | $3.79 | 15,400 | — | — |
| 2025-09-11 | $3.82 | $3.82 | 14,600 | — | — |
| 2025-09-10 | $3.76 | $3.76 | 7,300 | — | — |
| 2025-09-09 | $3.95 | $3.95 | 52,400 | — | — |
| 2025-09-08 | $3.63 | $3.63 | 30,000 | — | — |
| 2025-09-05 | $3.71 | $3.71 | 29,400 | — | — |
| 2025-09-04 | $3.69 | $3.69 | 36,900 | — | — |
| 2025-09-03 | $3.89 | $3.89 | 10,600 | — | — |
| 2025-09-02 | $3.89 | $3.89 | 17,400 | — | — |
| 2025-08-29 | $3.81 | $3.81 | 6,800 | — | — |
| 2025-08-28 | $3.79 | $3.79 | 15,600 | — | — |
| 2025-08-27 | $3.75 | $3.75 | 7,400 | — | — |
| 2025-08-26 | $3.67 | $3.67 | 27,100 | — | — |
| 2025-08-25 | $3.51 | $3.51 | 25,400 | — | — |
| 2025-08-22 | $3.68 | $3.68 | 19,900 | — | — |
| 2025-08-21 | $3.64 | $3.64 | 4,500 | — | — |
| 2025-08-20 | $3.50 | $3.50 | 29,600 | — | — |
| 2025-08-19 | $3.67 | $3.67 | 17,700 | — | — |
| 2025-08-18 | $3.72 | $3.72 | 59,000 | — | — |
| 2025-08-15 | $3.63 | $3.63 | 33,100 | — | — |
| 2025-08-14 | $4.02 | $4.02 | 33,100 | — | — |
| 2025-08-13 | $3.82 | $3.82 | 48,800 | — | — |
| 2025-08-12 | $3.74 | $3.74 | 56,300 | — | — |
| 2025-08-11 | $3.48 | $3.48 | 41,400 | — | — |
| 2025-08-08 | $3.45 | $3.45 | 72,600 | — | — |
| 2025-08-07 | $3.87 | $3.87 | 27,600 | — | — |
| 2025-08-06 | $3.94 | $3.94 | 56,400 | — | — |
| 2025-08-05 | $3.98 | $3.98 | 49,200 | — | — |
| 2025-08-04 | $4.00 | $4.00 | 49,000 | — | — |
| 2025-08-01 | $3.88 | $3.88 | 44,400 | — | — |
| 2025-07-31 | $4.14 | $4.14 | 29,900 | — | — |
| 2025-07-30 | $4.06 | $4.06 | 31,900 | — | — |
| 2025-07-29 | $3.87 | $3.87 | 27,000 | — | — |
| 2025-07-28 | $4.21 | $4.21 | 24,000 | — | — |
| 2025-07-25 | $4.39 | $4.39 | 15,800 | — | — |
| 2025-07-24 | $4.58 | $4.58 | 44,100 | — | — |
| 2025-07-23 | $4.41 | $4.41 | 23,000 | — | — |
| 2025-07-22 | $4.47 | $4.47 | 84,300 | — | — |
| 2025-07-21 | $4.37 | $4.37 | 46,000 | — | — |
| 2025-07-18 | $4.30 | $4.30 | 47,200 | — | — |
| 2025-07-17 | $4.62 | $4.62 | 18,300 | — | — |
| 2025-07-16 | $4.60 | $4.60 | 19,600 | — | — |
| 2025-07-15 | $4.46 | $4.46 | 77,000 | — | — |
| 2025-07-14 | $4.42 | $4.42 | 50,900 | — | — |
| 2025-07-11 | $4.15 | $4.15 | 9,600 | — | — |
| 2025-07-10 | $4.29 | $4.29 | 47,800 | — | — |
| 2025-07-09 | $3.89 | $3.89 | 27,700 | — | — |
| 2025-07-08 | $4.00 | $4.00 | 80,700 | — | — |
| 2025-07-07 | $3.79 | $3.79 | 25,000 | — | — |
| 2025-07-03 | $3.80 | $3.80 | 29,300 | — | — |
| 2025-07-02 | $3.68 | $3.68 | 16,200 | — | — |
| 2025-07-01 | $3.61 | $3.61 | 22,600 | — | — |
| 2025-06-30 | $3.60 | $3.60 | 22,300 | — | — |
| 2025-06-27 | $3.61 | $3.61 | 104,600 | — | — |
| 2025-06-26 | $3.30 | $3.30 | 40,900 | — | — |
| 2025-06-25 | $3.28 | $3.28 | 66,300 | — | — |
| 2025-06-24 | $3.50 | $3.50 | 53,000 | — | — |
| 2025-06-23 | $3.70 | $3.70 | 17,000 | — | — |
| 2025-06-20 | $3.71 | $3.71 | 25,300 | — | — |
| 2025-06-18 | $3.89 | $3.89 | 29,800 | — | — |
| 2025-06-17 | $3.72 | $3.72 | 20,200 | — | — |
| 2025-06-16 | $3.95 | $3.95 | 40,800 | — | — |
| 2025-06-13 | $4.06 | $4.06 | 62,100 | — | — |
| 2025-06-12 | $3.95 | $3.95 | 91,900 | — | — |
| 2025-06-11 | $4.23 | $4.23 | 55,200 | — | — |
| 2025-06-10 | $4.53 | $4.53 | 124,000 | — | — |
| 2025-06-09 | $4.84 | $4.84 | 34,800 | — | — |
| 2025-06-06 | $4.77 | $4.77 | 50,400 | — | — |
| 2025-06-05 | $4.52 | $4.52 | 50,800 | — | — |
| 2025-06-04 | $4.99 | $4.99 | 190,200 | — | — |
| 2025-06-03 | $4.40 | $4.40 | 30,400 | — | — |
| 2025-06-02 | $4.25 | $4.25 | 38,700 | — | — |
| 2025-05-30 | $3.99 | $3.99 | 28,900 | — | — |
| 2025-05-29 | $4.21 | $4.21 | 40,900 | — | — |
| 2025-05-28 | $4.31 | $4.31 | 11,600 | — | — |
| 2025-05-27 | $4.25 | $4.25 | 60,200 | — | — |
| 2025-05-23 | $3.95 | $3.95 | 68,500 | — | — |
| 2025-05-22 | $4.24 | $4.24 | 41,300 | — | — |
| 2025-05-21 | $4.33 | $4.33 | 58,000 | — | — |
| 2025-05-20 | $4.76 | $4.76 | 199,700 | — | — |
| 2025-05-19 | $4.42 | $4.42 | 171,100 | — | — |
| 2025-05-16 | $3.84 | $3.84 | 135,800 | — | — |
| 2025-05-15 | $4.00 | $4.00 | 148,100 | — | — |
| 2025-05-14 | $4.53 | $4.53 | 397,500 | — | — |
| 2025-05-13 | $5.35 | $5.35 | 110,600 | — | — |
| 2025-05-12 | $4.71 | $4.71 | 143,467 | — | — |
| 2025-05-09 | $5.55 | $5.55 | 77,580 | — | — |
| 2025-05-08 | $6.36 | $6.36 | 290,110 | — | — |
| 2025-05-07 | $12.03 | $12.03 | 19,050 | — | — |
| 2025-05-06 | $12.84 | $12.84 | 17,357 | — | — |
| 2025-05-05 | $14.10 | $14.10 | 21,827 | — | — |
| 2025-05-02 | $12.81 | $12.81 | 20,620 | — | — |
| 2025-05-01 | $11.91 | $11.91 | 25,747 | — | — |
| 2025-04-30 | $12.75 | $12.75 | 18,220 | — | — |
| 2025-04-29 | $13.68 | $13.68 | 15,927 | — | — |
| 2025-04-28 | $13.53 | $13.53 | 33,997 | — | — |
| 2025-04-25 | $14.52 | $14.52 | 51,537 | — | — |
| 2025-04-24 | $15.60 | $15.60 | 81,183 | — | — |
| 2025-04-23 | $13.71 | $13.71 | 26,300 | — | — |
| 2025-04-22 | $12.42 | $12.42 | 20,317 | — | — |
| 2025-04-21 | $11.10 | $11.10 | 8,590 | — | — |
| 2025-04-17 | $11.70 | $11.70 | 7,820 | — | — |
| 2025-04-16 | $11.22 | $11.22 | 20,037 | — | — |
| 2025-04-15 | $11.97 | $11.97 | 14,647 | — | — |
| 2025-04-14 | $11.67 | $11.67 | 15,133 | — | — |
| 2025-04-11 | $12.15 | $12.15 | 23,880 | — | — |
| 2025-04-10 | $10.35 | $10.35 | 15,810 | — | — |
| 2025-04-09 | $10.47 | $10.47 | 26,767 | — | — |
| 2025-04-08 | $9.48 | $9.48 | 23,080 | — | — |
| 2025-04-07 | $9.81 | $9.81 | 23,793 | — | — |
| 2025-04-04 | $9.18 | $9.18 | 45,140 | — | — |
| 2025-04-03 | $9.90 | $9.90 | 23,597 | — | — |
| 2025-04-02 | $10.35 | $10.35 | 25,903 | — | — |
| 2025-04-01 | $10.80 | $10.80 | 30,840 | — | — |
| 2025-03-31 | $9.90 | $9.90 | 65,967 | — | — |
| 2025-03-28 | $11.40 | $11.40 | 50,530 | — | — |
| 2025-03-27 | $12.39 | $12.39 | 26,790 | — | — |
| 2025-03-26 | $12.84 | $12.84 | 15,530 | — | — |
| 2025-03-25 | $12.99 | $12.99 | 19,147 | — | — |
| 2025-03-24 | $12.96 | $12.96 | 28,133 | — | — |
| 2025-03-21 | $13.50 | $13.50 | 22,847 | — | — |
| 2025-03-20 | $13.20 | $13.20 | 10,613 | — | — |
| 2025-03-19 | $13.89 | $13.89 | 13,167 | — | — |
| 2025-03-18 | $13.11 | $13.11 | 18,363 | — | — |
| 2025-03-17 | $13.89 | $13.89 | 32,127 | — | — |
| 2025-03-14 | $12.72 | $12.72 | 19,277 | — | — |
| 2025-03-13 | $12.06 | $12.06 | 10,160 | — | — |
| 2025-03-12 | $12.18 | $12.18 | 19,867 | — | — |
| 2025-03-11 | $12.06 | $12.06 | 24,113 | — | — |
| 2025-03-10 | $12.30 | $12.30 | 34,293 | — | — |
| 2025-03-07 | $13.56 | $13.56 | 30,417 | — | — |
| 2025-03-06 | $13.71 | $13.71 | 44,637 | — | — |
| 2025-03-05 | $13.89 | $13.89 | 47,277 | — | — |
| 2025-03-04 | $12.57 | $12.57 | 28,760 | — | — |
| 2025-03-03 | $12.63 | $12.63 | 31,760 | — | — |
| 2025-02-28 | $13.47 | $13.47 | 39,607 | — | — |
| 2025-02-27 | $13.59 | $13.59 | 47,157 | — | — |
| 2025-02-26 | $14.82 | $14.82 | 26,477 | — | — |
| 2025-02-25 | $14.64 | $14.64 | 39,560 | — | — |
| 2025-02-24 | $15.00 | $15.00 | 43,887 | — | — |
| 2025-02-21 | $15.12 | $15.12 | 84,440 | — | — |
| 2025-02-20 | $14.13 | $14.13 | 108,203 | — | — |
| 2025-02-19 | $17.55 | $17.55 | 43,140 | — | — |
| 2025-02-18 | $18.24 | $18.24 | 67,897 | — | — |
| 2025-02-14 | $20.07 | $20.07 | 74,820 | — | — |
| 2025-02-13 | $20.31 | $20.31 | 169,207 | — | — |
| 2025-02-12 | $15.99 | $15.99 | 44,547 | — | — |
| 2025-02-11 | $16.05 | $16.05 | 36,460 | — | — |
| 2025-02-10 | $16.38 | $16.38 | 96,517 | — | — |
| 2025-02-07 | $16.74 | $16.74 | 295,853 | — | — |
| 2025-02-06 | $13.62 | $13.62 | 35,063 | — | — |
| 2025-02-05 | $12.84 | $12.84 | 53,147 | — | — |
| 2025-02-04 | $14.01 | $14.01 | 148,503 | — | — |
| 2025-02-03 | $13.17 | $13.17 | 19,083 | — | — |
| 2025-01-31 | $13.17 | $13.17 | 22,243 | — | — |
| 2025-01-30 | $13.50 | $13.50 | 30,840 | — | — |
| 2025-01-29 | $13.50 | $13.50 | 39,140 | — | — |
| 2025-01-28 | $14.40 | $14.40 | 114,873 | — | — |
| 2025-01-27 | $13.17 | $13.17 | 63,607 | — | — |
| 2025-01-24 | $13.77 | $13.77 | 124,800 | — | — |
| 2025-01-23 | $15.00 | $15.00 | 147,533 | — | — |
| 2025-01-22 | $18.81 | $18.81 | 1,177,397 | — | — |
| 2025-01-21 | $18.24 | $18.24 | 424,870 | — | — |
| 2025-01-17 | $15.90 | $15.90 | 20,440 | — | — |
| 2025-01-16 | $17.07 | $17.07 | 16,040 | — | — |
| 2025-01-15 | $17.70 | $17.70 | 29,747 | — | — |
| 2025-01-14 | $17.13 | $17.13 | 25,237 | — | — |
| 2025-01-13 | $18.84 | $18.84 | 82,043 | — | — |
| 2025-01-10 | $20.13 | $20.13 | 46,587 | — | — |
| 2025-01-08 | $21.90 | $21.90 | 53,590 | — | — |
| 2025-01-07 | $25.92 | $25.92 | 48,013 | — | — |
| 2025-01-06 | $28.05 | $28.05 | 58,700 | — | — |
| 2025-01-03 | $28.68 | $28.68 | 42,190 | — | — |
| 2025-01-02 | $26.22 | $26.22 | 45,993 | — | — |