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
- 2021-08-24 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 | $3.07 | $3.07 | 982,800 | — | — |
| 2025-12-30 | $3.25 | $3.25 | 824,000 | — | — |
| 2025-12-29 | $3.43 | $3.43 | 1,301,800 | — | — |
| 2025-12-26 | $4.20 | $4.20 | 542,000 | — | — |
| 2025-12-24 | $4.09 | $4.09 | 468,200 | — | — |
| 2025-12-23 | $4.19 | $4.19 | 708,400 | — | — |
| 2025-12-22 | $4.35 | $4.35 | 2,293,900 | — | — |
| 2025-12-19 | $4.03 | $4.03 | 1,366,600 | — | — |
| 2025-12-18 | $3.51 | $3.51 | 1,576,700 | — | — |
| 2025-12-17 | $4.31 | $4.31 | 1,144,310 | — | — |
| 2025-12-16 | $4.40 | $4.40 | 4,530,240 | — | — |
| 2025-12-15 | $7.10 | $7.10 | 775,020 | — | — |
| 2025-12-12 | $7.93 | $7.93 | 498,170 | — | — |
| 2025-12-11 | $8.71 | $8.71 | 616,000 | — | — |
| 2025-12-10 | $8.62 | $8.62 | 994,070 | — | — |
| 2025-12-09 | $7.96 | $7.96 | 353,670 | — | — |
| 2025-12-08 | $7.99 | $7.99 | 929,830 | — | — |
| 2025-12-05 | $7.50 | $7.50 | 359,360 | — | — |
| 2025-12-04 | $8.04 | $8.04 | 692,190 | — | — |
| 2025-12-03 | $7.56 | $7.56 | 513,570 | — | — |
| 2025-12-02 | $7.21 | $7.21 | 753,910 | — | — |
| 2025-12-01 | $7.82 | $7.82 | 704,570 | — | — |
| 2025-11-28 | $8.69 | $8.69 | 671,170 | — | — |
| 2025-11-26 | $8.48 | $8.48 | 1,919,280 | — | — |
| 2025-11-25 | $8.97 | $8.97 | 1,462,090 | — | — |
| 2025-11-24 | $7.87 | $7.87 | 2,973,300 | — | — |
| 2025-11-21 | $7.50 | $7.50 | 1,729,300 | — | — |
| 2025-11-20 | $6.22 | $6.22 | 1,552,420 | — | — |
| 2025-11-19 | $7.01 | $7.01 | 1,322,180 | — | — |
| 2025-11-18 | $7.70 | $7.70 | 1,881,030 | — | — |
| 2025-11-17 | $8.00 | $8.00 | 5,649,380 | — | — |
| 2025-11-14 | $8.10 | $8.10 | 4,709,420 | — | — |
| 2025-11-13 | $7.73 | $7.73 | 1,114,400 | — | — |
| 2025-11-12 | $8.75 | $8.75 | 996,930 | — | — |
| 2025-11-11 | $8.35 | $8.35 | 1,459,540 | — | — |
| 2025-11-10 | $8.87 | $8.87 | 1,400,350 | — | — |
| 2025-11-07 | $8.79 | $8.79 | 1,243,820 | — | — |
| 2025-11-06 | $9.00 | $9.00 | 2,476,760 | — | — |
| 2025-11-05 | $10.90 | $10.90 | 596,700 | — | — |
| 2025-11-04 | $10.50 | $10.50 | 817,820 | — | — |
| 2025-11-03 | $11.10 | $11.10 | 906,830 | — | — |
| 2025-10-31 | $12.40 | $12.40 | 1,902,130 | — | — |
| 2025-10-30 | $11.00 | $11.00 | 1,218,560 | — | — |
| 2025-10-29 | $10.80 | $10.80 | 1,318,140 | — | — |
| 2025-10-28 | $11.30 | $11.30 | 1,258,950 | — | — |
| 2025-10-27 | $12.00 | $12.00 | 2,321,220 | — | — |
| 2025-10-24 | $12.80 | $12.80 | 3,333,280 | — | — |
| 2025-10-23 | $11.30 | $11.30 | 1,912,910 | — | — |
| 2025-10-22 | $11.20 | $11.20 | 2,619,180 | — | — |
| 2025-10-21 | $12.10 | $12.10 | 3,828,000 | — | — |
| 2025-10-20 | $12.60 | $12.60 | 3,581,950 | — | — |
| 2025-10-17 | $13.60 | $13.60 | 3,714,730 | — | — |
| 2025-10-16 | $13.30 | $13.30 | 6,985,400 | — | — |
| 2025-10-15 | $19.70 | $19.70 | 16,370,510 | — | — |
| 2025-10-14 | $15.30 | $15.30 | 3,071,110 | — | — |
| 2025-10-13 | $15.70 | $15.70 | 5,560,300 | — | — |
| 2025-10-10 | $10.90 | $10.90 | 2,958,620 | — | — |
| 2025-10-09 | $13.00 | $13.00 | 2,712,010 | — | — |
| 2025-10-08 | $12.50 | $12.50 | 4,298,920 | — | — |
| 2025-10-07 | $14.40 | $14.40 | 5,798,980 | — | — |
| 2025-10-06 | $14.20 | $14.20 | 8,910,790 | — | — |
| 2025-10-03 | $18.90 | $18.90 | 33,919,710 | — | — |
| 2025-10-02 | $10.70 | $10.70 | 39,152,200 | — | — |
| 2025-10-01 | $5.99 | $5.99 | 1,929,540 | — | — |
| 2025-09-30 | $5.95 | $5.95 | 4,125,910 | — | — |
| 2025-09-29 | $6.56 | $6.56 | 16,286,550 | — | — |
| 2025-09-26 | $5.24 | $5.24 | 18,628,300 | — | — |
| 2025-09-25 | $3.78 | $3.78 | 2,166,090 | — | — |
| 2025-09-24 | $3.39 | $3.39 | 1,309,960 | — | — |
| 2025-09-23 | $2.89 | $2.89 | 556,520 | — | — |
| 2025-09-22 | $2.82 | $2.82 | 256,400 | — | — |
| 2025-09-19 | $2.82 | $2.82 | 273,000 | — | — |
| 2025-09-18 | $2.88 | $2.88 | 261,240 | — | — |
| 2025-09-17 | $3.00 | $3.00 | 431,310 | — | — |
| 2025-09-16 | $2.80 | $2.80 | 273,160 | — | — |
| 2025-09-15 | $2.77 | $2.77 | 208,410 | — | — |
| 2025-09-12 | $2.75 | $2.75 | 342,600 | — | — |
| 2025-09-11 | $2.91 | $2.91 | 353,420 | — | — |
| 2025-09-10 | $2.95 | $2.95 | 244,180 | — | — |
| 2025-09-09 | $2.83 | $2.83 | 434,600 | — | — |
| 2025-09-08 | $2.62 | $2.62 | 377,000 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 307,900 | — | — |
| 2025-09-04 | $2.92 | $2.92 | 343,960 | — | — |
| 2025-09-03 | $2.91 | $2.91 | 194,330 | — | — |
| 2025-09-02 | $2.93 | $2.93 | 281,850 | — | — |
| 2025-08-29 | $2.86 | $2.86 | 412,160 | — | — |
| 2025-08-28 | $3.04 | $3.04 | 597,180 | — | — |
| 2025-08-27 | $3.24 | $3.24 | 493,260 | — | — |
| 2025-08-26 | $3.34 | $3.34 | 904,520 | — | — |
| 2025-08-25 | $3.33 | $3.33 | 1,248,550 | — | — |
| 2025-08-22 | $3.33 | $3.33 | 1,121,450 | — | — |
| 2025-08-21 | $2.94 | $2.94 | 628,570 | — | — |
| 2025-08-20 | $2.87 | $2.87 | 1,143,330 | — | — |
| 2025-08-19 | $3.04 | $3.04 | 10,718,110 | — | — |
| 2025-08-18 | $2.81 | $2.81 | 1,788,590 | — | — |
| 2025-08-15 | $3.09 | $3.09 | 21,069,760 | — | — |
| 2025-08-14 | $2.65 | $2.65 | 6,641,330 | — | — |
| 2025-08-13 | $2.70 | $2.70 | 416,640 | — | — |
| 2025-08-12 | $2.50 | $2.50 | 198,360 | — | — |
| 2025-08-11 | $2.41 | $2.41 | 231,840 | — | — |
| 2025-08-08 | $2.34 | $2.34 | 231,970 | — | — |
| 2025-08-07 | $2.56 | $2.56 | 166,510 | — | — |
| 2025-08-06 | $2.60 | $2.60 | 183,210 | — | — |
| 2025-08-05 | $2.64 | $2.64 | 314,920 | — | — |
| 2025-08-04 | $2.62 | $2.62 | 268,400 | — | — |
| 2025-08-01 | $2.62 | $2.62 | 443,040 | — | — |
| 2025-07-31 | $2.47 | $2.47 | 632,900 | — | — |
| 2025-07-30 | $2.54 | $2.54 | 1,869,520 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 1,165,750 | — | — |
| 2025-07-28 | $3.70 | $3.70 | 717,510 | — | — |
| 2025-07-25 | $4.09 | $4.09 | 2,140,780 | — | — |
| 2025-07-24 | $3.65 | $3.65 | 1,647,080 | — | — |
| 2025-07-23 | $4.07 | $4.07 | 3,103,590 | — | — |
| 2025-07-22 | $5.20 | $5.20 | 69,284,910 | — | — |
| 2025-07-21 | $2.67 | $2.67 | 9,469,060 | — | — |
| 2025-07-18 | $1.70 | $1.70 | 506,020 | — | — |
| 2025-07-17 | $1.81 | $1.81 | 866,570 | — | — |
| 2025-07-16 | $1.58 | $1.58 | 262,140 | — | — |
| 2025-07-15 | $1.58 | $1.58 | 239,480 | — | — |
| 2025-07-14 | $1.57 | $1.57 | 234,050 | — | — |
| 2025-07-11 | $1.64 | $1.64 | 252,120 | — | — |
| 2025-07-10 | $1.66 | $1.66 | 354,650 | — | — |
| 2025-07-09 | $1.70 | $1.70 | 344,880 | — | — |
| 2025-07-08 | $1.78 | $1.78 | 322,130 | — | — |
| 2025-07-07 | $1.70 | $1.70 | 370,950 | — | — |
| 2025-07-03 | $1.73 | $1.73 | 404,960 | — | — |
| 2025-07-02 | $1.54 | $1.54 | 273,430 | — | — |
| 2025-07-01 | $1.59 | $1.59 | 286,890 | — | — |
| 2025-06-30 | $1.64 | $1.64 | 271,920 | — | — |
| 2025-06-27 | $1.60 | $1.60 | 574,160 | — | — |
| 2025-06-26 | $1.75 | $1.75 | 701,170 | — | — |
| 2025-06-25 | $1.85 | $1.85 | 680,060 | — | — |
| 2025-06-24 | $2.03 | $2.03 | 863,510 | — | — |
| 2025-06-23 | $2.09 | $2.09 | 2,037,120 | — | — |
| 2025-06-20 | $2.52 | $2.52 | 33,437,320 | — | — |
| 2025-06-18 | $2.18 | $2.18 | 310,370 | — | — |
| 2025-06-17 | $2.05 | $2.05 | 317,370 | — | — |
| 2025-06-16 | $2.20 | $2.20 | 1,382,700 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 2,953,270 | — | — |
| 2025-06-12 | $3.35 | $3.35 | 90,670 | — | — |
| 2025-06-11 | $4.00 | $4.00 | 292,170 | — | — |
| 2025-06-10 | $3.63 | $3.63 | 41,220 | — | — |
| 2025-06-09 | $3.78 | $3.78 | 51,000 | — | — |
| 2025-06-06 | $3.79 | $3.79 | 28,270 | — | — |
| 2025-06-05 | $3.67 | $3.67 | 30,980 | — | — |
| 2025-06-04 | $3.88 | $3.88 | 18,510 | — | — |
| 2025-06-03 | $4.01 | $4.01 | 57,380 | — | — |
| 2025-06-02 | $4.23 | $4.23 | 13,680 | — | — |
| 2025-05-30 | $4.06 | $4.06 | 15,510 | — | — |
| 2025-05-29 | $3.62 | $3.62 | 49,120 | — | — |
| 2025-05-28 | $3.89 | $3.89 | 15,740 | — | — |
| 2025-05-27 | $4.00 | $4.00 | 17,700 | — | — |
| 2025-05-23 | $3.95 | $3.95 | 25,220 | — | — |
| 2025-05-22 | $4.04 | $4.04 | 31,360 | — | — |
| 2025-05-21 | $3.75 | $3.75 | 27,030 | — | — |
| 2025-05-20 | $3.93 | $3.93 | 30,040 | — | — |
| 2025-05-19 | $4.18 | $4.18 | 31,700 | — | — |
| 2025-05-16 | $4.00 | $4.00 | 33,030 | — | — |
| 2025-05-15 | $4.51 | $4.51 | 235,660 | — | — |
| 2025-05-14 | $4.20 | $4.20 | 30,800 | — | — |
| 2025-05-13 | $4.46 | $4.46 | 29,960 | — | — |
| 2025-05-12 | $4.92 | $4.92 | 32,550 | — | — |
| 2025-05-09 | $4.60 | $4.60 | 22,550 | — | — |
| 2025-05-08 | $4.90 | $4.90 | 29,300 | — | — |
| 2025-05-07 | $5.05 | $5.05 | 19,440 | — | — |
| 2025-05-06 | $5.30 | $5.30 | 14,850 | — | — |
| 2025-05-05 | $5.85 | $5.85 | 13,100 | — | — |
| 2025-05-02 | $6.00 | $6.00 | 14,950 | — | — |
| 2025-05-01 | $5.92 | $5.92 | 18,160 | — | — |
| 2025-04-30 | $6.18 | $6.18 | 9,310 | — | — |
| 2025-04-29 | $6.40 | $6.40 | 16,340 | — | — |
| 2025-04-28 | $5.74 | $5.74 | 30,320 | — | — |
| 2025-04-25 | $5.40 | $5.40 | 27,200 | — | — |
| 2025-04-24 | $4.97 | $4.97 | 30,810 | — | — |
| 2025-04-23 | $5.10 | $5.10 | 48,740 | — | — |
| 2025-04-22 | $5.81 | $5.81 | 171,680 | — | — |
| 2025-04-21 | $6.10 | $6.10 | 5,250 | — | — |
| 2025-04-17 | $6.12 | $6.12 | 3,940 | — | — |
| 2025-04-16 | $6.20 | $6.20 | 12,160 | — | — |
| 2025-04-15 | $6.47 | $6.47 | 7,330 | — | — |
| 2025-04-14 | $6.64 | $6.64 | 10,010 | — | — |
| 2025-04-11 | $6.72 | $6.72 | 8,230 | — | — |
| 2025-04-10 | $6.38 | $6.38 | 134,760 | — | — |
| 2025-04-09 | $6.61 | $6.61 | 7,500 | — | — |
| 2025-04-08 | $7.00 | $7.00 | 8,110 | — | — |
| 2025-04-07 | $6.61 | $6.61 | 13,420 | — | — |
| 2025-04-04 | $7.39 | $7.39 | 6,940 | — | — |
| 2025-04-03 | $7.68 | $7.68 | 10,470 | — | — |
| 2025-04-02 | $9.36 | $9.36 | 10,620 | — | — |
| 2025-04-01 | $9.80 | $9.80 | 3,260 | — | — |
| 2025-03-31 | $9.80 | $9.80 | 4,350 | — | — |
| 2025-03-28 | $10.00 | $10.00 | 5,220 | — | — |
| 2025-03-27 | $10.70 | $10.70 | 6,620 | — | — |
| 2025-03-26 | $10.70 | $10.70 | 5,500 | — | — |
| 2025-03-25 | $11.60 | $11.60 | 13,570 | — | — |
| 2025-03-24 | $13.00 | $13.00 | 18,300 | — | — |
| 2025-03-21 | $13.80 | $13.80 | 10,210 | — | — |
| 2025-03-20 | $13.10 | $13.10 | 5,690 | — | — |
| 2025-03-19 | $12.20 | $12.20 | 12,930 | — | — |
| 2025-03-18 | $12.80 | $12.80 | 5,560 | — | — |
| 2025-03-17 | $12.30 | $12.30 | 6,890 | — | — |
| 2025-03-14 | $11.70 | $11.70 | 8,390 | — | — |
| 2025-03-13 | $11.00 | $11.00 | 6,550 | — | — |
| 2025-03-12 | $11.20 | $11.20 | 5,620 | — | — |
| 2025-03-11 | $11.00 | $11.00 | 6,660 | — | — |
| 2025-03-10 | $11.80 | $11.80 | 4,370 | — | — |
| 2025-03-07 | $12.50 | $12.50 | 5,160 | — | — |
| 2025-03-06 | $11.90 | $11.90 | 5,650 | — | — |
| 2025-03-05 | $12.50 | $12.50 | 9,590 | — | — |
| 2025-03-04 | $14.00 | $14.00 | 8,440 | — | — |
| 2025-03-03 | $14.00 | $14.00 | 23,710 | — | — |
| 2025-02-28 | $19.00 | $19.00 | 5,750 | — | — |
| 2025-02-27 | $20.50 | $20.50 | 2,020 | — | — |
| 2025-02-26 | $21.20 | $21.20 | 1,400 | — | — |
| 2025-02-25 | $21.20 | $21.20 | 1,660 | — | — |
| 2025-02-24 | $21.30 | $21.30 | 4,410 | — | — |
| 2025-02-21 | $20.90 | $20.90 | 6,200 | — | — |
| 2025-02-20 | $21.60 | $21.60 | 6,730 | — | — |
| 2025-02-19 | $22.80 | $22.80 | 1,990 | — | — |
| 2025-02-18 | $23.00 | $23.00 | 2,520 | — | — |
| 2025-02-14 | $23.60 | $23.60 | 1,860 | — | — |
| 2025-02-13 | $23.90 | $23.90 | 2,320 | — | — |
| 2025-02-12 | $23.00 | $23.00 | 710 | — | — |
| 2025-02-11 | $22.70 | $22.70 | 2,300 | — | — |
| 2025-02-10 | $24.00 | $24.00 | 2,330 | — | — |
| 2025-02-07 | $23.70 | $23.70 | 2,360 | — | — |
| 2025-02-06 | $23.90 | $23.90 | 3,500 | — | — |
| 2025-02-05 | $23.30 | $23.30 | 3,580 | — | — |
| 2025-02-04 | $22.80 | $22.80 | 4,550 | — | — |
| 2025-02-03 | $24.10 | $24.10 | 3,990 | — | — |
| 2025-01-31 | $23.80 | $23.80 | 4,050 | — | — |
| 2025-01-30 | $25.10 | $25.10 | 16,330 | — | — |
| 2025-01-29 | $21.60 | $21.60 | 4,380 | — | — |
| 2025-01-28 | $22.60 | $22.60 | 6,080 | — | — |
| 2025-01-27 | $22.90 | $22.90 | 4,430 | — | — |
| 2025-01-24 | $24.50 | $24.50 | 7,610 | — | — |
| 2025-01-23 | $22.90 | $22.90 | 6,590 | — | — |
| 2025-01-22 | $24.40 | $24.40 | 5,960 | — | — |
| 2025-01-21 | $25.70 | $25.70 | 7,750 | — | — |
| 2025-01-17 | $26.00 | $26.00 | 8,660 | — | — |
| 2025-01-16 | $27.30 | $27.30 | 12,170 | — | — |
| 2025-01-15 | $29.40 | $29.40 | 4,120 | — | — |
| 2025-01-14 | $29.80 | $29.80 | 5,900 | — | — |
| 2025-01-13 | $29.50 | $29.50 | 5,530 | — | — |
| 2025-01-10 | $31.70 | $31.70 | 3,880 | — | — |
| 2025-01-08 | $33.00 | $33.00 | 3,570 | — | — |
| 2025-01-07 | $35.80 | $35.80 | 8,250 | — | — |
| 2025-01-06 | $38.70 | $38.70 | 16,070 | — | — |
| 2025-01-03 | $33.50 | $33.50 | 6,960 | — | — |
| 2025-01-02 | $32.10 | $32.10 | 15,540 | — | — |