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
- 2021-08-13 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 | $2.32 | $2.32 | 681,100 | — | — |
| 2025-12-30 | $2.28 | $2.28 | 22,451,800 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 2,968,200 | — | — |
| 2025-12-26 | $1.86 | $1.86 | 684,500 | — | — |
| 2025-12-24 | $2.37 | $2.37 | 20,986,200 | — | — |
| 2025-12-23 | $2.04 | $2.04 | 49,700 | — | — |
| 2025-12-22 | $2.21 | $2.21 | 16,000 | — | — |
| 2025-12-19 | $2.14 | $2.14 | 43,700 | — | — |
| 2025-12-18 | $2.18 | $2.18 | 38,500 | — | — |
| 2025-12-17 | $2.30 | $2.30 | 66,300 | — | — |
| 2025-12-16 | $2.32 | $2.32 | 59,400 | — | — |
| 2025-12-15 | $2.48 | $2.48 | 50,600 | — | — |
| 2025-12-12 | $2.63 | $2.63 | 55,000 | — | — |
| 2025-12-11 | $2.75 | $2.75 | 46,500 | — | — |
| 2025-12-10 | $2.90 | $2.90 | 157,900 | — | — |
| 2025-12-09 | $2.90 | $2.90 | 194,800 | — | — |
| 2025-12-08 | $2.77 | $2.77 | 589,100 | — | — |
| 2025-12-05 | $2.80 | $2.80 | 2,310,200 | — | — |
| 2025-12-04 | $2.52 | $2.52 | 300,800 | — | — |
| 2025-12-03 | $3.01 | $3.01 | 70,300 | — | — |
| 2025-12-02 | $2.99 | $2.99 | 15,000 | — | — |
| 2025-12-01 | $2.96 | $2.96 | 22,400 | — | — |
| 2025-11-28 | $3.14 | $3.14 | 8,600 | — | — |
| 2025-11-26 | $3.03 | $3.03 | 50,400 | — | — |
| 2025-11-25 | $2.96 | $2.96 | 30,500 | — | — |
| 2025-11-24 | $2.96 | $2.96 | 111,900 | — | — |
| 2025-11-21 | $2.60 | $2.60 | 24,000 | — | — |
| 2025-11-20 | $2.50 | $2.50 | 102,300 | — | — |
| 2025-11-19 | $2.44 | $2.44 | 158,800 | — | — |
| 2025-11-18 | $2.67 | $2.67 | 21,500 | — | — |
| 2025-11-17 | $2.84 | $2.84 | 39,400 | — | — |
| 2025-11-14 | $3.07 | $3.07 | 41,500 | — | — |
| 2025-11-13 | $3.14 | $3.14 | 4,000 | — | — |
| 2025-11-12 | $3.12 | $3.12 | 29,000 | — | — |
| 2025-11-11 | $3.21 | $3.21 | 23,800 | — | — |
| 2025-11-10 | $3.22 | $3.22 | 54,800 | — | — |
| 2025-11-07 | $3.04 | $3.04 | 49,400 | — | — |
| 2025-11-06 | $2.95 | $2.95 | 27,900 | — | — |
| 2025-11-05 | $3.17 | $3.17 | 39,300 | — | — |
| 2025-11-04 | $3.07 | $3.07 | 66,200 | — | — |
| 2025-11-03 | $3.42 | $3.42 | 49,200 | — | — |
| 2025-10-31 | $3.42 | $3.42 | 28,900 | — | — |
| 2025-10-30 | $3.43 | $3.43 | 50,600 | — | — |
| 2025-10-29 | $3.70 | $3.70 | 66,700 | — | — |
| 2025-10-28 | $3.76 | $3.76 | 104,800 | — | — |
| 2025-10-27 | $4.07 | $4.07 | 36,900 | — | — |
| 2025-10-24 | $4.01 | $4.01 | 84,600 | — | — |
| 2025-10-23 | $4.18 | $4.18 | 113,900 | — | — |
| 2025-10-22 | $4.11 | $4.11 | 38,200 | — | — |
| 2025-10-21 | $4.15 | $4.15 | 37,500 | — | — |
| 2025-10-20 | $4.20 | $4.20 | 48,900 | — | — |
| 2025-10-17 | $3.97 | $3.97 | 30,200 | — | — |
| 2025-10-16 | $3.99 | $3.99 | 46,800 | — | — |
| 2025-10-15 | $4.32 | $4.32 | 43,100 | — | — |
| 2025-10-14 | $4.21 | $4.21 | 50,200 | — | — |
| 2025-10-13 | $4.22 | $4.22 | 53,500 | — | — |
| 2025-10-10 | $4.15 | $4.15 | 130,700 | — | — |
| 2025-10-09 | $4.54 | $4.54 | 163,900 | — | — |
| 2025-10-08 | $4.78 | $4.78 | 1,746,000 | — | — |
| 2025-10-07 | $4.48 | $4.48 | 497,000 | — | — |
| 2025-10-06 | $5.38 | $5.38 | 3,354,800 | — | — |
| 2025-10-03 | $4.86 | $4.86 | 28,400 | — | — |
| 2025-10-02 | $4.91 | $4.91 | 522,300 | — | — |
| 2025-10-01 | $5.13 | $5.13 | 12,000 | — | — |
| 2025-09-30 | $5.02 | $5.02 | 13,100 | — | — |
| 2025-09-29 | $5.20 | $5.20 | 27,100 | — | — |
| 2025-09-26 | $5.19 | $5.19 | 81,800 | — | — |
| 2025-09-25 | $4.65 | $4.65 | 20,700 | — | — |
| 2025-09-24 | $4.93 | $4.93 | 29,600 | — | — |
| 2025-09-23 | $5.20 | $5.20 | 23,500 | — | — |
| 2025-09-22 | $5.38 | $5.38 | 10,800 | — | — |
| 2025-09-19 | $5.43 | $5.43 | 28,000 | — | — |
| 2025-09-18 | $5.73 | $5.73 | 35,400 | — | — |
| 2025-09-17 | $5.58 | $5.58 | 82,200 | — | — |
| 2025-09-16 | $5.91 | $5.91 | 139,300 | — | — |
| 2025-09-15 | $5.43 | $5.43 | 117,200 | — | — |
| 2025-09-12 | $5.41 | $5.41 | 22,700 | — | — |
| 2025-09-11 | $5.40 | $5.40 | 36,600 | — | — |
| 2025-09-10 | $5.50 | $5.50 | 78,500 | — | — |
| 2025-09-09 | $5.19 | $5.19 | 47,200 | — | — |
| 2025-09-08 | $5.26 | $5.26 | 8,700 | — | — |
| 2025-09-05 | $5.26 | $5.26 | 14,000 | — | — |
| 2025-09-04 | $5.50 | $5.50 | 47,400 | — | — |
| 2025-09-03 | $5.90 | $5.90 | 10,600 | — | — |
| 2025-09-02 | $5.78 | $5.78 | 9,200 | — | — |
| 2025-08-29 | $5.74 | $5.74 | 27,000 | — | — |
| 2025-08-28 | $5.35 | $5.35 | 2,100 | — | — |
| 2025-08-27 | $5.29 | $5.29 | 21,600 | — | — |
| 2025-08-26 | $5.50 | $5.50 | 36,800 | — | — |
| 2025-08-25 | $5.83 | $5.83 | 51,300 | — | — |
| 2025-08-22 | $5.48 | $5.48 | 13,100 | — | — |
| 2025-08-21 | $5.33 | $5.33 | 6,800 | — | — |
| 2025-08-20 | $5.41 | $5.41 | 26,100 | — | — |
| 2025-08-19 | $5.64 | $5.64 | 35,300 | — | — |
| 2025-08-18 | $5.92 | $5.92 | 17,600 | — | — |
| 2025-08-15 | $5.98 | $5.98 | 7,400 | — | — |
| 2025-08-14 | $5.81 | $5.81 | 50,800 | — | — |
| 2025-08-13 | $6.45 | $6.45 | 13,500 | — | — |
| 2025-08-12 | $6.11 | $6.11 | 31,700 | — | — |
| 2025-08-11 | $6.16 | $6.16 | 27,400 | — | — |
| 2025-08-08 | $6.46 | $6.46 | 8,100 | — | — |
| 2025-08-07 | $6.37 | $6.37 | 36,900 | — | — |
| 2025-08-06 | $6.52 | $6.52 | 12,800 | — | — |
| 2025-08-05 | $6.99 | $6.99 | 34,200 | — | — |
| 2025-08-04 | $7.06 | $7.06 | 62,300 | — | — |
| 2025-08-01 | $6.45 | $6.45 | 97,100 | — | — |
| 2025-07-31 | $6.23 | $6.23 | 21,750 | — | — |
| 2025-07-30 | $6.12 | $6.12 | 36,940 | — | — |
| 2025-07-29 | $7.06 | $7.06 | 25,570 | — | — |
| 2025-07-28 | $7.03 | $7.03 | 2,110 | — | — |
| 2025-07-25 | $6.99 | $6.99 | 3,250 | — | — |
| 2025-07-24 | $6.99 | $6.99 | 31,300 | — | — |
| 2025-07-23 | $7.15 | $7.15 | 4,400 | — | — |
| 2025-07-22 | $6.97 | $6.97 | 7,730 | — | — |
| 2025-07-21 | $6.95 | $6.95 | 33,990 | — | — |
| 2025-07-18 | $6.54 | $6.54 | 6,030 | — | — |
| 2025-07-17 | $6.83 | $6.83 | 13,940 | — | — |
| 2025-07-16 | $7.01 | $7.01 | 27,580 | — | — |
| 2025-07-15 | $7.30 | $7.30 | 16,970 | — | — |
| 2025-07-14 | $7.29 | $7.29 | 26,960 | — | — |
| 2025-07-11 | $7.10 | $7.10 | 16,860 | — | — |
| 2025-07-10 | $7.20 | $7.20 | 7,070 | — | — |
| 2025-07-09 | $6.50 | $6.50 | 7,990 | — | — |
| 2025-07-08 | $6.30 | $6.30 | 71,690 | — | — |
| 2025-07-07 | $6.95 | $6.95 | 15,720 | — | — |
| 2025-07-03 | $6.64 | $6.64 | 4,210 | — | — |
| 2025-07-02 | $6.67 | $6.67 | 8,850 | — | — |
| 2025-07-01 | $6.41 | $6.41 | 6,890 | — | — |
| 2025-06-30 | $5.85 | $5.85 | 5,040 | — | — |
| 2025-06-27 | $6.04 | $6.04 | 8,160 | — | — |
| 2025-06-26 | $5.86 | $5.86 | 10,310 | — | — |
| 2025-06-25 | $6.26 | $6.26 | 11,090 | — | — |
| 2025-06-24 | $6.30 | $6.30 | 14,000 | — | — |
| 2025-06-23 | $6.32 | $6.32 | 6,170 | — | — |
| 2025-06-20 | $6.76 | $6.76 | 11,400 | — | — |
| 2025-06-18 | $6.94 | $6.94 | 13,290 | — | — |
| 2025-06-17 | $7.08 | $7.08 | 4,730 | — | — |
| 2025-06-16 | $7.00 | $7.00 | 5,000 | — | — |
| 2025-06-13 | $7.12 | $7.12 | 3,370 | — | — |
| 2025-06-12 | $7.34 | $7.34 | 10,360 | — | — |
| 2025-06-11 | $7.74 | $7.74 | 11,170 | — | — |
| 2025-06-10 | $7.50 | $7.50 | 8,070 | — | — |
| 2025-06-09 | $7.58 | $7.58 | 9,980 | — | — |
| 2025-06-06 | $7.45 | $7.45 | 7,020 | — | — |
| 2025-06-05 | $7.04 | $7.04 | 18,320 | — | — |
| 2025-06-04 | $7.08 | $7.08 | 11,720 | — | — |
| 2025-06-03 | $7.04 | $7.04 | 10,200 | — | — |
| 2025-06-02 | $7.00 | $7.00 | 9,600 | — | — |
| 2025-05-30 | $7.20 | $7.20 | 4,290 | — | — |
| 2025-05-29 | $7.32 | $7.32 | 2,450 | — | — |
| 2025-05-28 | $7.30 | $7.30 | 7,520 | — | — |
| 2025-05-27 | $7.50 | $7.50 | 3,610 | — | — |
| 2025-05-23 | $7.44 | $7.44 | 3,120 | — | — |
| 2025-05-22 | $7.68 | $7.68 | 3,410 | — | — |
| 2025-05-21 | $7.70 | $7.70 | 5,690 | — | — |
| 2025-05-20 | $8.08 | $8.08 | 6,220 | — | — |
| 2025-05-19 | $8.30 | $8.30 | 5,280 | — | — |
| 2025-05-16 | $7.91 | $7.91 | 5,250 | — | — |
| 2025-05-15 | $7.94 | $7.94 | 5,710 | — | — |
| 2025-05-14 | $7.79 | $7.79 | 7,410 | — | — |
| 2025-05-13 | $7.80 | $7.80 | 6,480 | — | — |
| 2025-05-12 | $7.94 | $7.94 | 14,810 | — | — |
| 2025-05-09 | $8.10 | $8.10 | 4,170 | — | — |
| 2025-05-08 | $8.10 | $8.10 | 11,380 | — | — |
| 2025-05-07 | $8.72 | $8.72 | 17,890 | — | — |
| 2025-05-06 | $9.08 | $9.08 | 91,770 | — | — |
| 2025-05-05 | $8.55 | $8.55 | 4,980 | — | — |
| 2025-05-02 | $8.70 | $8.70 | 5,800 | — | — |
| 2025-05-01 | $8.21 | $8.21 | 10,610 | — | — |
| 2025-04-30 | $8.38 | $8.38 | 35,650 | — | — |
| 2025-04-29 | $7.53 | $7.53 | 7,950 | — | — |
| 2025-04-28 | $7.52 | $7.52 | 29,950 | — | — |
| 2025-04-25 | $7.39 | $7.39 | 24,250 | — | — |
| 2025-04-24 | $7.50 | $7.50 | 19,750 | — | — |
| 2025-04-23 | $7.92 | $7.92 | 44,890 | — | — |
| 2025-04-22 | $7.14 | $7.14 | 11,460 | — | — |
| 2025-04-21 | $7.07 | $7.07 | 4,440 | — | — |
| 2025-04-17 | $7.29 | $7.29 | 4,470 | — | — |
| 2025-04-16 | $7.10 | $7.10 | 11,550 | — | — |
| 2025-04-15 | $7.79 | $7.79 | 208,830 | — | — |
| 2025-04-14 | $8.10 | $8.10 | 4,100 | — | — |
| 2025-04-11 | $8.08 | $8.08 | 7,880 | — | — |
| 2025-04-10 | $7.88 | $7.88 | 10,180 | — | — |
| 2025-04-09 | $8.07 | $8.07 | 19,040 | — | — |
| 2025-04-08 | $8.38 | $8.38 | 37,250 | — | — |
| 2025-04-07 | $8.84 | $8.84 | 19,950 | — | — |
| 2025-04-04 | $9.60 | $9.60 | 17,570 | — | — |
| 2025-04-03 | $9.32 | $9.32 | 35,510 | — | — |
| 2025-04-02 | $9.90 | $9.90 | 56,580 | — | — |
| 2025-04-01 | $10.00 | $10.00 | 61,470 | — | — |
| 2025-03-31 | $10.80 | $10.80 | 57,190 | — | — |
| 2025-03-28 | $11.80 | $11.80 | 220,780 | — | — |
| 2025-03-27 | $14.20 | $14.20 | 7,633,160 | — | — |
| 2025-03-26 | $13.50 | $13.50 | 40,800 | — | — |
| 2025-03-25 | $13.50 | $13.50 | 21,940 | — | — |
| 2025-03-24 | $13.00 | $13.00 | 23,660 | — | — |
| 2025-03-21 | $12.40 | $12.40 | 14,480 | — | — |
| 2025-03-20 | $11.80 | $11.80 | 18,840 | — | — |
| 2025-03-19 | $12.20 | $12.20 | 19,840 | — | — |
| 2025-03-18 | $12.00 | $12.00 | 6,130 | — | — |
| 2025-03-17 | $11.70 | $11.70 | 5,680 | — | — |
| 2025-03-14 | $11.90 | $11.90 | 6,910 | — | — |
| 2025-03-13 | $11.80 | $11.80 | 6,700 | — | — |
| 2025-03-12 | $12.20 | $12.20 | 9,090 | — | — |
| 2025-03-11 | $12.30 | $12.30 | 13,380 | — | — |
| 2025-03-10 | $12.60 | $12.60 | 18,870 | — | — |
| 2025-03-07 | $12.10 | $12.10 | 7,600 | — | — |
| 2025-03-06 | $12.10 | $12.10 | 18,090 | — | — |
| 2025-03-05 | $11.00 | $11.00 | 12,030 | — | — |
| 2025-03-04 | $10.99 | $10.99 | 29,500 | — | — |
| 2025-03-03 | $11.40 | $11.40 | 20,660 | — | — |
| 2025-02-28 | $11.40 | $11.40 | 9,380 | — | — |
| 2025-02-27 | $11.61 | $11.61 | 10,760 | — | — |
| 2025-02-26 | $11.90 | $11.90 | 28,330 | — | — |
| 2025-02-25 | $11.20 | $11.20 | 48,980 | — | — |
| 2025-02-24 | $12.00 | $12.00 | 17,540 | — | — |
| 2025-02-21 | $12.50 | $12.50 | 16,650 | — | — |
| 2025-02-20 | $12.10 | $12.10 | 12,190 | — | — |
| 2025-02-19 | $12.15 | $12.15 | 17,240 | — | — |
| 2025-02-18 | $12.70 | $12.70 | 48,940 | — | — |
| 2025-02-14 | $11.90 | $11.90 | 16,200 | — | — |
| 2025-02-13 | $11.30 | $11.30 | 9,740 | — | — |
| 2025-02-12 | $11.50 | $11.50 | 33,570 | — | — |
| 2025-02-11 | $10.80 | $10.80 | 27,710 | — | — |
| 2025-02-10 | $11.20 | $11.20 | 34,860 | — | — |
| 2025-02-07 | $11.50 | $11.50 | 16,420 | — | — |
| 2025-02-06 | $12.20 | $12.20 | 34,750 | — | — |
| 2025-02-05 | $12.80 | $12.80 | 9,920 | — | — |
| 2025-02-04 | $12.60 | $12.60 | 12,150 | — | — |
| 2025-02-03 | $12.30 | $12.30 | 7,000 | — | — |
| 2025-01-31 | $12.30 | $12.30 | 13,540 | — | — |
| 2025-01-30 | $12.00 | $12.00 | 13,320 | — | — |
| 2025-01-29 | $12.10 | $12.10 | 12,980 | — | — |
| 2025-01-28 | $12.40 | $12.40 | 32,390 | — | — |
| 2025-01-27 | $11.80 | $11.80 | 27,700 | — | — |
| 2025-01-24 | $11.70 | $11.70 | 533,970 | — | — |
| 2025-01-23 | $11.90 | $11.90 | 50,180 | — | — |
| 2025-01-22 | $10.60 | $10.60 | 62,590 | — | — |
| 2025-01-21 | $12.70 | $12.70 | 396,790 | — | — |
| 2025-01-17 | $13.30 | $13.30 | 6,560 | — | — |
| 2025-01-16 | $13.30 | $13.30 | 7,870 | — | — |
| 2025-01-15 | $13.90 | $13.90 | 7,900 | — | — |
| 2025-01-14 | $14.40 | $14.40 | 20,300 | — | — |
| 2025-01-13 | $13.80 | $13.80 | 31,580 | — | — |
| 2025-01-10 | $12.00 | $12.00 | 8,790 | — | — |
| 2025-01-08 | $12.60 | $12.60 | 5,930 | — | — |
| 2025-01-07 | $13.60 | $13.60 | 7,770 | — | — |
| 2025-01-06 | $14.10 | $14.10 | 14,040 | — | — |
| 2025-01-03 | $14.30 | $14.30 | 22,870 | — | — |
| 2025-01-02 | $13.90 | $13.90 | 13,100 | — | — |