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
- 2021-06-30 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 | $4.20 | $4.20 | 4,840 | — | — |
| 2025-12-30 | $4.23 | $4.23 | 6,640 | — | — |
| 2025-12-29 | $4.43 | $4.43 | 5,680 | — | — |
| 2025-12-26 | $4.52 | $4.52 | 4,460 | — | — |
| 2025-12-24 | $4.48 | $4.48 | 1,550 | — | — |
| 2025-12-23 | $4.36 | $4.36 | 5,120 | — | — |
| 2025-12-22 | $4.56 | $4.56 | 3,700 | — | — |
| 2025-12-19 | $4.60 | $4.60 | 1,450 | — | — |
| 2025-12-18 | $4.68 | $4.68 | 3,380 | — | — |
| 2025-12-17 | $4.68 | $4.68 | 5,730 | — | — |
| 2025-12-16 | $4.61 | $4.61 | 4,450 | — | — |
| 2025-12-15 | $4.31 | $4.31 | 2,130 | — | — |
| 2025-12-12 | $4.42 | $4.42 | 8,370 | — | — |
| 2025-12-11 | $4.70 | $4.70 | 20,150 | — | — |
| 2025-12-10 | $4.38 | $4.38 | 2,870 | — | — |
| 2025-12-09 | $4.28 | $4.28 | 7,100 | — | — |
| 2025-12-08 | $4.10 | $4.10 | 3,880 | — | — |
| 2025-12-05 | $4.22 | $4.22 | 7,740 | — | — |
| 2025-12-04 | $4.25 | $4.25 | 4,250 | — | — |
| 2025-12-03 | $4.22 | $4.22 | 6,010 | — | — |
| 2025-12-02 | $4.32 | $4.32 | 5,890 | — | — |
| 2025-12-01 | $4.35 | $4.35 | 1,780 | — | — |
| 2025-11-28 | $4.51 | $4.51 | 2,750 | — | — |
| 2025-11-26 | $4.54 | $4.54 | 4,270 | — | — |
| 2025-11-25 | $4.45 | $4.45 | 7,330 | — | — |
| 2025-11-24 | $4.60 | $4.60 | 7,600 | — | — |
| 2025-11-21 | $4.61 | $4.61 | 16,540 | — | — |
| 2025-11-20 | $4.10 | $4.10 | 26,330 | — | — |
| 2025-11-19 | $4.02 | $4.02 | 39,110 | — | — |
| 2025-11-18 | $4.33 | $4.33 | 213,800 | — | — |
| 2025-11-17 | $5.32 | $5.32 | 1,092,760 | — | — |
| 2025-11-14 | $5.72 | $5.72 | 4,440 | — | — |
| 2025-11-13 | $6.11 | $6.11 | 1,910 | — | — |
| 2025-11-12 | $6.35 | $6.35 | 660 | — | — |
| 2025-11-11 | $6.49 | $6.49 | 1,880 | — | — |
| 2025-11-10 | $6.41 | $6.41 | 6,430 | — | — |
| 2025-11-07 | $6.40 | $6.40 | 9,240 | — | — |
| 2025-11-06 | $5.70 | $5.70 | 13,890 | — | — |
| 2025-11-05 | $6.75 | $6.75 | 16,320 | — | — |
| 2025-11-04 | $7.07 | $7.07 | 4,670 | — | — |
| 2025-11-03 | $7.44 | $7.44 | 4,420 | — | — |
| 2025-10-31 | $7.54 | $7.54 | 5,170 | — | — |
| 2025-10-30 | $7.83 | $7.83 | 12,380 | — | — |
| 2025-10-29 | $7.40 | $7.40 | 14,370 | — | — |
| 2025-10-28 | $7.70 | $7.70 | 25,640 | — | — |
| 2025-10-27 | $7.47 | $7.47 | 10,770 | — | — |
| 2025-10-24 | $7.01 | $7.01 | 15,500 | — | — |
| 2025-10-23 | $7.37 | $7.37 | 5,860 | — | — |
| 2025-10-22 | $7.05 | $7.05 | 20,850 | — | — |
| 2025-10-21 | $7.88 | $7.88 | 3,210 | — | — |
| 2025-10-20 | $7.85 | $7.85 | 3,370 | — | — |
| 2025-10-17 | $7.90 | $7.90 | 11,520 | — | — |
| 2025-10-16 | $8.00 | $8.00 | 10,210 | — | — |
| 2025-10-15 | $7.62 | $7.62 | 11,400 | — | — |
| 2025-10-14 | $8.07 | $8.07 | 16,080 | — | — |
| 2025-10-13 | $7.41 | $7.41 | 26,670 | — | — |
| 2025-10-10 | $7.88 | $7.88 | 36,520 | — | — |
| 2025-10-09 | $8.30 | $8.30 | 19,580 | — | — |
| 2025-10-08 | $8.90 | $8.90 | 15,330 | — | — |
| 2025-10-07 | $8.76 | $8.76 | 18,480 | — | — |
| 2025-10-06 | $8.90 | $8.90 | 15,490 | — | — |
| 2025-10-03 | $8.67 | $8.67 | 42,000 | — | — |
| 2025-10-02 | $8.48 | $8.48 | 15,110 | — | — |
| 2025-10-01 | $8.10 | $8.10 | 37,820 | — | — |
| 2025-09-30 | $8.90 | $8.90 | 27,300 | — | — |
| 2025-09-29 | $8.89 | $8.89 | 84,000 | — | — |
| 2025-09-26 | $9.20 | $9.20 | 521,390 | — | — |
| 2025-09-25 | $20.50 | $20.50 | 5,973,550 | — | — |
| 2025-09-24 | $14.05 | $14.05 | 16,230 | — | — |
| 2025-09-23 | $15.80 | $15.80 | 5,410 | — | — |
| 2025-09-22 | $15.90 | $15.90 | 8,370 | — | — |
| 2025-09-19 | $15.80 | $15.80 | 15,780 | — | — |
| 2025-09-18 | $16.50 | $16.50 | 35,790 | — | — |
| 2025-09-17 | $16.80 | $16.80 | 10,150 | — | — |
| 2025-09-16 | $16.60 | $16.60 | 16,080 | — | — |
| 2025-09-15 | $15.80 | $15.80 | 23,200 | — | — |
| 2025-09-12 | $16.10 | $16.10 | 43,610 | — | — |
| 2025-09-11 | $15.90 | $15.90 | 60,650 | — | — |
| 2025-09-10 | $16.20 | $16.20 | 1,299,300 | — | — |
| 2025-09-09 | $14.40 | $14.40 | 63,520 | — | — |
| 2025-09-08 | $12.50 | $12.50 | 13,540 | — | — |
| 2025-09-05 | $12.30 | $12.30 | 4,500 | — | — |
| 2025-09-04 | $12.20 | $12.20 | 11,160 | — | — |
| 2025-09-03 | $12.60 | $12.60 | 12,460 | — | — |
| 2025-09-02 | $13.00 | $13.00 | 5,130 | — | — |
| 2025-08-29 | $13.00 | $13.00 | 20,290 | — | — |
| 2025-08-28 | $12.50 | $12.50 | 52,690 | — | — |
| 2025-08-27 | $11.60 | $11.60 | 9,400 | — | — |
| 2025-08-26 | $11.70 | $11.70 | 15,990 | — | — |
| 2025-08-25 | $11.69 | $11.69 | 20,050 | — | — |
| 2025-08-22 | $12.60 | $12.60 | 37,440 | — | — |
| 2025-08-21 | $11.60 | $11.60 | 60,080 | — | — |
| 2025-08-20 | $11.30 | $11.30 | 958,000 | — | — |
| 2025-08-19 | $8.48 | $8.48 | 5,480 | — | — |
| 2025-08-18 | $8.50 | $8.50 | 3,790 | — | — |
| 2025-08-15 | $8.54 | $8.54 | 7,150 | — | — |
| 2025-08-14 | $8.50 | $8.50 | 12,140 | — | — |
| 2025-08-13 | $8.97 | $8.97 | 26,710 | — | — |
| 2025-08-12 | $8.70 | $8.70 | 12,410 | — | — |
| 2025-08-11 | $8.75 | $8.75 | 19,080 | — | — |
| 2025-08-08 | $8.55 | $8.55 | 31,290 | — | — |
| 2025-08-07 | $9.27 | $9.27 | 130,760 | — | — |
| 2025-08-06 | $10.70 | $10.70 | 3,425,730 | — | — |
| 2025-08-05 | $12.10 | $12.10 | 33,110 | — | — |
| 2025-08-04 | $13.10 | $13.10 | 47,890 | — | — |
| 2025-08-01 | $12.80 | $12.80 | 161,910 | — | — |
| 2025-07-31 | $16.10 | $16.10 | 2,141,100 | — | — |
| 2025-07-30 | $7.02 | $7.02 | 11,170 | — | — |
| 2025-07-29 | $6.90 | $6.90 | 40,280 | — | — |
| 2025-07-28 | $7.90 | $7.90 | 14,080 | — | — |
| 2025-07-25 | $8.00 | $8.00 | 15,050 | — | — |
| 2025-07-24 | $8.40 | $8.40 | 38,140 | — | — |
| 2025-07-23 | $8.30 | $8.30 | 51,870 | — | — |
| 2025-07-22 | $7.70 | $7.70 | 49,650 | — | — |
| 2025-07-21 | $7.50 | $7.50 | 81,600 | — | — |
| 2025-07-18 | $7.38 | $7.38 | 3,303,960 | — | — |
| 2025-07-17 | $6.39 | $6.39 | 13,490 | — | — |
| 2025-07-16 | $6.34 | $6.34 | 17,450 | — | — |
| 2025-07-15 | $6.16 | $6.16 | 13,140 | — | — |
| 2025-07-14 | $6.00 | $6.00 | 39,390 | — | — |
| 2025-07-11 | $6.91 | $6.91 | 67,260 | — | — |
| 2025-07-10 | $9.00 | $9.00 | 2,223,330 | — | — |
| 2025-07-09 | $6.95 | $6.95 | 154,030 | — | — |
| 2025-07-08 | $6.10 | $6.10 | 22,500 | — | — |
| 2025-07-07 | $5.60 | $5.60 | 1,840 | — | — |
| 2025-07-03 | $5.80 | $5.80 | 1,340 | — | — |
| 2025-07-02 | $5.90 | $5.90 | 6,630 | — | — |
| 2025-07-01 | $5.83 | $5.83 | 7,870 | — | — |
| 2025-06-30 | $5.39 | $5.39 | 8,980 | — | — |
| 2025-06-27 | $5.23 | $5.23 | 3,540 | — | — |
| 2025-06-26 | $5.42 | $5.42 | 1,150 | — | — |
| 2025-06-25 | $5.43 | $5.43 | 3,490 | — | — |
| 2025-06-24 | $5.70 | $5.70 | 690 | — | — |
| 2025-06-23 | $5.74 | $5.74 | 1,670 | — | — |
| 2025-06-20 | $5.70 | $5.70 | 1,760 | — | — |
| 2025-06-18 | $5.70 | $5.70 | 1,220 | — | — |
| 2025-06-17 | $5.44 | $5.44 | 2,460 | — | — |
| 2025-06-16 | $5.52 | $5.52 | 550 | — | — |
| 2025-06-13 | $5.50 | $5.50 | 3,120 | — | — |
| 2025-06-12 | $5.70 | $5.70 | 820 | — | — |
| 2025-06-11 | $5.76 | $5.76 | 1,390 | — | — |
| 2025-06-10 | $5.90 | $5.90 | 590 | — | — |
| 2025-06-09 | $5.70 | $5.70 | 1,410 | — | — |
| 2025-06-06 | $5.82 | $5.82 | 850 | — | — |
| 2025-06-05 | $5.85 | $5.85 | 2,820 | — | — |
| 2025-06-04 | $5.86 | $5.86 | 1,120 | — | — |
| 2025-06-03 | $5.82 | $5.82 | 1,370 | — | — |
| 2025-06-02 | $5.80 | $5.80 | 4,790 | — | — |
| 2025-05-30 | $5.90 | $5.90 | 2,790 | — | — |
| 2025-05-29 | $5.80 | $5.80 | 730 | — | — |
| 2025-05-28 | $5.97 | $5.97 | 3,410 | — | — |
| 2025-05-27 | $5.71 | $5.71 | 2,540 | — | — |
| 2025-05-23 | $5.84 | $5.84 | 2,930 | — | — |
| 2025-05-22 | $5.85 | $5.85 | 3,090 | — | — |
| 2025-05-21 | $5.89 | $5.89 | 1,510 | — | — |
| 2025-05-20 | $5.90 | $5.90 | 2,140 | — | — |
| 2025-05-19 | $5.80 | $5.80 | 3,710 | — | — |
| 2025-05-16 | $5.76 | $5.76 | 2,960 | — | — |
| 2025-05-15 | $5.61 | $5.61 | 1,650 | — | — |
| 2025-05-14 | $6.10 | $6.10 | 27,790 | — | — |
| 2025-05-13 | $6.10 | $6.10 | 5,580 | — | — |
| 2025-05-12 | $6.30 | $6.30 | 9,580 | — | — |
| 2025-05-09 | $6.09 | $6.09 | 18,350 | — | — |
| 2025-05-08 | $5.60 | $5.60 | 1,370 | — | — |
| 2025-05-07 | $5.46 | $5.46 | 2,490 | — | — |
| 2025-05-06 | $5.40 | $5.40 | 1,440 | — | — |
| 2025-05-05 | $5.51 | $5.51 | 2,440 | — | — |
| 2025-05-02 | $5.59 | $5.59 | 1,990 | — | — |
| 2025-05-01 | $5.60 | $5.60 | 3,180 | — | — |
| 2025-04-30 | $5.99 | $5.99 | 1,200 | — | — |
| 2025-04-29 | $5.73 | $5.73 | 3,530 | — | — |
| 2025-04-28 | $5.96 | $5.96 | 11,790 | — | — |
| 2025-04-25 | $5.85 | $5.85 | 18,610 | — | — |
| 2025-04-24 | $6.64 | $6.64 | 189,110 | — | — |
| 2025-04-23 | $5.80 | $5.80 | 1,670 | — | — |
| 2025-04-22 | $5.63 | $5.63 | 1,130 | — | — |
| 2025-04-21 | $5.80 | $5.80 | 1,590 | — | — |
| 2025-04-17 | $5.88 | $5.88 | 1,300 | — | — |
| 2025-04-16 | $5.40 | $5.40 | 3,180 | — | — |
| 2025-04-15 | $5.71 | $5.71 | 950 | — | — |
| 2025-04-14 | $5.80 | $5.80 | 3,320 | — | — |
| 2025-04-11 | $5.88 | $5.88 | 11,300 | — | — |
| 2025-04-10 | $5.90 | $5.90 | 1,390 | — | — |
| 2025-04-09 | $5.60 | $5.60 | 1,330 | — | — |
| 2025-04-08 | $5.11 | $5.11 | 8,110 | — | — |
| 2025-04-07 | $5.60 | $5.60 | 6,970 | — | — |
| 2025-04-04 | $5.39 | $5.39 | 4,290 | — | — |
| 2025-04-03 | $5.70 | $5.70 | 4,770 | — | — |
| 2025-04-02 | $5.53 | $5.53 | 3,800 | — | — |
| 2025-04-01 | $5.40 | $5.40 | 7,310 | — | — |
| 2025-03-31 | $5.97 | $5.97 | 6,040 | — | — |
| 2025-03-28 | $6.17 | $6.17 | 9,390 | — | — |
| 2025-03-27 | $6.50 | $6.50 | 4,850 | — | — |
| 2025-03-26 | $6.29 | $6.29 | 4,130 | — | — |
| 2025-03-25 | $6.03 | $6.03 | 9,810 | — | — |
| 2025-03-24 | $6.27 | $6.27 | 14,990 | — | — |
| 2025-03-21 | $6.58 | $6.58 | 4,700 | — | — |
| 2025-03-20 | $6.60 | $6.60 | 3,470 | — | — |
| 2025-03-19 | $6.85 | $6.85 | 8,950 | — | — |
| 2025-03-18 | $6.60 | $6.60 | 5,860 | — | — |
| 2025-03-17 | $6.60 | $6.60 | 7,520 | — | — |
| 2025-03-14 | $6.30 | $6.30 | 10,730 | — | — |
| 2025-03-13 | $6.54 | $6.54 | 24,190 | — | — |
| 2025-03-12 | $5.60 | $5.60 | 12,520 | — | — |
| 2025-03-11 | $5.81 | $5.81 | 15,290 | — | — |
| 2025-03-10 | $5.74 | $5.74 | 10,430 | — | — |
| 2025-03-07 | $6.70 | $6.70 | 3,840 | — | — |
| 2025-03-06 | $6.57 | $6.57 | 7,800 | — | — |
| 2025-03-05 | $6.70 | $6.70 | 36,860 | — | — |
| 2025-03-04 | $6.20 | $6.20 | 52,610 | — | — |
| 2025-03-03 | $6.28 | $6.28 | 52,110 | — | — |
| 2025-02-28 | $6.75 | $6.75 | 101,400 | — | — |
| 2025-02-27 | $9.00 | $9.00 | 2,173,100 | — | — |
| 2025-02-26 | $6.92 | $6.92 | 916,400 | — | — |
| 2025-02-25 | $6.59 | $6.59 | 3,060 | — | — |
| 2025-02-24 | $6.80 | $6.80 | 2,250 | — | — |
| 2025-02-21 | $6.90 | $6.90 | 6,960 | — | — |
| 2025-02-20 | $7.15 | $7.15 | 15,000 | — | — |
| 2025-02-19 | $6.86 | $6.86 | 7,400 | — | — |
| 2025-02-18 | $6.69 | $6.69 | 8,930 | — | — |
| 2025-02-14 | $6.41 | $6.41 | 600 | — | — |
| 2025-02-13 | $6.33 | $6.33 | 5,570 | — | — |
| 2025-02-12 | $6.60 | $6.60 | 3,670 | — | — |
| 2025-02-11 | $6.72 | $6.72 | 3,390 | — | — |
| 2025-02-10 | $6.60 | $6.60 | 5,990 | — | — |
| 2025-02-07 | $6.69 | $6.69 | 3,320 | — | — |
| 2025-02-06 | $6.75 | $6.75 | 16,280 | — | — |
| 2025-02-05 | $7.20 | $7.20 | 33,990 | — | — |
| 2025-02-04 | $7.00 | $7.00 | 8,050 | — | — |
| 2025-02-03 | $6.90 | $6.90 | 13,500 | — | — |
| 2025-01-31 | $6.70 | $6.70 | 66,410 | — | — |
| 2025-01-30 | $9.26 | $9.26 | 14,760 | — | — |
| 2025-01-29 | $10.20 | $10.20 | 18,770 | — | — |
| 2025-01-28 | $10.85 | $10.85 | 217,020 | — | — |
| 2025-01-27 | $11.10 | $11.10 | 17,550 | — | — |
| 2025-01-24 | $11.00 | $11.00 | 1,640 | — | — |
| 2025-01-23 | $10.70 | $10.70 | 1,070 | — | — |
| 2025-01-22 | $11.10 | $11.10 | 2,000 | — | — |
| 2025-01-21 | $11.10 | $11.10 | 4,750 | — | — |
| 2025-01-17 | $11.05 | $11.05 | 4,450 | — | — |
| 2025-01-16 | $10.60 | $10.60 | 5,010 | — | — |
| 2025-01-15 | $10.90 | $10.90 | 2,140 | — | — |
| 2025-01-14 | $10.80 | $10.80 | 1,510 | — | — |
| 2025-01-13 | $11.00 | $11.00 | 2,020 | — | — |
| 2025-01-10 | $11.00 | $11.00 | 5,490 | — | — |
| 2025-01-08 | $11.40 | $11.40 | 4,290 | — | — |
| 2025-01-07 | $12.80 | $12.80 | 10,890 | — | — |
| 2025-01-06 | $15.20 | $15.20 | 106,530 | — | — |
| 2025-01-03 | $12.20 | $12.20 | 790 | — | — |
| 2025-01-02 | $12.10 | $12.10 | 10,860 | — | — |