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
- 2021-03-24 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 | $3.54 | $3.54 | 8,331 | — | — |
| 2025-12-30 | $4.02 | $4.02 | 3,094 | — | — |
| 2025-12-29 | $4.11 | $4.11 | 2,888 | — | — |
| 2025-12-26 | $4.08 | $4.08 | 844 | — | — |
| 2025-12-24 | $4.22 | $4.22 | 331 | — | — |
| 2025-12-23 | $4.27 | $4.27 | 2,581 | — | — |
| 2025-12-22 | $4.08 | $4.08 | 4,619 | — | — |
| 2025-12-19 | $4.24 | $4.24 | 2,900 | — | — |
| 2025-12-18 | $4.22 | $4.22 | 4,375 | — | — |
| 2025-12-17 | $4.54 | $4.54 | 4,813 | — | — |
| 2025-12-16 | $4.69 | $4.69 | 3,338 | — | — |
| 2025-12-15 | $4.75 | $4.75 | 6,694 | — | — |
| 2025-12-12 | $4.90 | $4.90 | 6,656 | — | — |
| 2025-12-11 | $5.17 | $5.17 | 1,563 | — | — |
| 2025-12-10 | $5.26 | $5.26 | 1,538 | — | — |
| 2025-12-09 | $5.30 | $5.30 | 2,288 | — | — |
| 2025-12-08 | $5.25 | $5.25 | 1,519 | — | — |
| 2025-12-05 | $5.44 | $5.44 | 2,813 | — | — |
| 2025-12-04 | $5.18 | $5.18 | 2,250 | — | — |
| 2025-12-03 | $5.22 | $5.22 | 2,013 | — | — |
| 2025-12-02 | $5.15 | $5.15 | 1,200 | — | — |
| 2025-12-01 | $5.12 | $5.12 | 1,775 | — | — |
| 2025-11-28 | $5.18 | $5.18 | 1,019 | — | — |
| 2025-11-26 | $4.91 | $4.91 | 2,438 | — | — |
| 2025-11-25 | $4.72 | $4.72 | 4,950 | — | — |
| 2025-11-24 | $4.64 | $4.64 | 2,794 | — | — |
| 2025-11-21 | $4.51 | $4.51 | 15,838 | — | — |
| 2025-11-20 | $4.88 | $4.88 | 5,375 | — | — |
| 2025-11-19 | $4.88 | $4.88 | 5,900 | — | — |
| 2025-11-18 | $5.15 | $5.15 | 2,994 | — | — |
| 2025-11-17 | $5.26 | $5.26 | 8,125 | — | — |
| 2025-11-14 | $5.36 | $5.36 | 4,594 | — | — |
| 2025-11-13 | $5.55 | $5.55 | 3,294 | — | — |
| 2025-11-12 | $5.73 | $5.73 | 1,206 | — | — |
| 2025-11-11 | $5.84 | $5.84 | 2,156 | — | — |
| 2025-11-10 | $6.24 | $6.24 | 7,275 | — | — |
| 2025-11-07 | $5.68 | $5.68 | 5,413 | — | — |
| 2025-11-06 | $5.57 | $5.57 | 5,744 | — | — |
| 2025-11-05 | $5.89 | $5.89 | 3,625 | — | — |
| 2025-11-04 | $5.89 | $5.89 | 12,269 | — | — |
| 2025-11-03 | $6.16 | $6.16 | 32,263 | — | — |
| 2025-10-31 | $7.15 | $7.15 | 37,150 | — | — |
| 2025-10-30 | $7.23 | $7.23 | 30,919 | — | — |
| 2025-10-29 | $7.44 | $7.44 | 52,213 | — | — |
| 2025-10-28 | $7.28 | $7.28 | 22,288 | — | — |
| 2025-10-27 | $7.84 | $7.84 | 112,300 | — | — |
| 2025-10-24 | $7.41 | $7.41 | 49,675 | — | — |
| 2025-10-23 | $7.23 | $7.23 | 19,844 | — | — |
| 2025-10-22 | $6.94 | $6.94 | 6,563 | — | — |
| 2025-10-21 | $6.88 | $6.88 | 5,625 | — | — |
| 2025-10-20 | $6.83 | $6.83 | 2,488 | — | — |
| 2025-10-17 | $6.72 | $6.72 | 4,169 | — | — |
| 2025-10-16 | $6.74 | $6.74 | 5,881 | — | — |
| 2025-10-15 | $7.25 | $7.25 | 2,763 | — | — |
| 2025-10-14 | $7.17 | $7.17 | 3,263 | — | — |
| 2025-10-13 | $6.72 | $6.72 | 4,700 | — | — |
| 2025-10-10 | $6.88 | $6.88 | 9,844 | — | — |
| 2025-10-09 | $7.52 | $7.52 | 5,556 | — | — |
| 2025-10-08 | $7.36 | $7.36 | 9,581 | — | — |
| 2025-10-07 | $7.41 | $7.41 | 8,369 | — | — |
| 2025-10-06 | $7.41 | $7.41 | 12,200 | — | — |
| 2025-10-03 | $7.52 | $7.52 | 16,538 | — | — |
| 2025-10-02 | $7.04 | $7.04 | 6,613 | — | — |
| 2025-10-01 | $6.93 | $6.93 | 6,938 | — | — |
| 2025-09-30 | $7.12 | $7.12 | 8,694 | — | — |
| 2025-09-29 | $6.96 | $6.96 | 9,344 | — | — |
| 2025-09-26 | $6.67 | $6.67 | 9,556 | — | — |
| 2025-09-25 | $6.56 | $6.56 | 28,513 | — | — |
| 2025-09-24 | $6.82 | $6.82 | 54,588 | — | — |
| 2025-09-23 | $7.44 | $7.44 | 13,650 | — | — |
| 2025-09-22 | $7.81 | $7.81 | 10,719 | — | — |
| 2025-09-19 | $7.74 | $7.74 | 19,456 | — | — |
| 2025-09-18 | $7.86 | $7.86 | 21,275 | — | — |
| 2025-09-17 | $7.66 | $7.66 | 17,531 | — | — |
| 2025-09-16 | $7.52 | $7.52 | 24,650 | — | — |
| 2025-09-15 | $7.78 | $7.78 | 34,469 | — | — |
| 2025-09-12 | $8.03 | $8.03 | 27,563 | — | — |
| 2025-09-11 | $8.53 | $8.53 | 30,688 | — | — |
| 2025-09-10 | $8.80 | $8.80 | 79,850 | — | — |
| 2025-09-09 | $8.10 | $8.10 | 46,650 | — | — |
| 2025-09-08 | $7.89 | $7.89 | 68,131 | — | — |
| 2025-09-05 | $8.32 | $8.32 | 47,663 | — | — |
| 2025-09-04 | $8.67 | $8.67 | 230,575 | — | — |
| 2025-09-03 | $8.37 | $8.37 | 76,763 | — | — |
| 2025-09-02 | $8.53 | $8.53 | 74,419 | — | — |
| 2025-08-29 | $8.42 | $8.42 | 94,994 | — | — |
| 2025-08-28 | $8.82 | $8.82 | 574,413 | — | — |
| 2025-08-27 | $8.35 | $8.35 | 87,706 | — | — |
| 2025-08-26 | $8.93 | $8.93 | 183,844 | — | — |
| 2025-08-25 | $11.84 | $11.84 | 660,375 | — | — |
| 2025-08-22 | $19.84 | $19.84 | 12,870,931 | — | — |
| 2025-08-21 | $8.69 | $8.69 | 814,981 | — | — |
| 2025-08-20 | $8.50 | $8.50 | 206 | — | — |
| 2025-08-19 | $8.69 | $8.69 | 331 | — | — |
| 2025-08-18 | $8.80 | $8.80 | 75 | — | — |
| 2025-08-15 | $9.06 | $9.06 | 69 | — | — |
| 2025-08-14 | $8.96 | $8.96 | 188 | — | — |
| 2025-08-13 | $8.96 | $8.96 | 150 | — | — |
| 2025-08-12 | $9.23 | $9.23 | 925 | — | — |
| 2025-08-11 | $8.88 | $8.88 | 431 | — | — |
| 2025-08-08 | $9.25 | $9.25 | 1,038 | — | — |
| 2025-08-07 | $8.53 | $8.53 | 1,288 | — | — |
| 2025-08-06 | $8.59 | $8.59 | 20,106 | — | — |
| 2025-08-05 | $9.07 | $9.07 | 650 | — | — |
| 2025-08-04 | $10.08 | $10.08 | 281 | — | — |
| 2025-08-01 | $10.00 | $10.00 | 1,219 | — | — |
| 2025-07-31 | $10.29 | $10.29 | 181 | — | — |
| 2025-07-30 | $10.43 | $10.43 | 113 | — | — |
| 2025-07-29 | $10.03 | $10.03 | 263 | — | — |
| 2025-07-28 | $9.55 | $9.55 | 481 | — | — |
| 2025-07-25 | $10.18 | $10.18 | 250 | — | — |
| 2025-07-24 | $10.32 | $10.32 | 300 | — | — |
| 2025-07-23 | $10.69 | $10.69 | 563 | — | — |
| 2025-07-22 | $11.02 | $11.02 | 2,169 | — | — |
| 2025-07-21 | $10.24 | $10.24 | 1,550 | — | — |
| 2025-07-18 | $9.20 | $9.20 | 256 | — | — |
| 2025-07-17 | $9.12 | $9.12 | 1,056 | — | — |
| 2025-07-16 | $8.64 | $8.64 | 656 | — | — |
| 2025-07-15 | $8.78 | $8.78 | 819 | — | — |
| 2025-07-14 | $8.96 | $8.96 | 2,244 | — | — |
| 2025-07-11 | $9.10 | $9.10 | 5,788 | — | — |
| 2025-07-10 | $9.68 | $9.68 | 17,450 | — | — |
| 2025-07-09 | $10.08 | $10.08 | 403,319 | — | — |
| 2025-07-08 | $6.72 | $6.72 | 2,200 | — | — |
| 2025-07-07 | $7.58 | $7.58 | 1,669 | — | — |
| 2025-07-03 | $7.84 | $7.84 | 1,488 | — | — |
| 2025-07-02 | $7.84 | $7.84 | 925 | — | — |
| 2025-07-01 | $7.84 | $7.84 | 1,856 | — | — |
| 2025-06-30 | $8.00 | $8.00 | 0 | — | — |
| 2025-06-27 | $8.00 | $8.00 | 0 | — | — |
| 2025-06-26 | $8.00 | $8.00 | 950 | — | — |
| 2025-06-25 | $7.94 | $7.94 | 231 | — | — |
| 2025-06-24 | $8.82 | $8.82 | 306 | — | — |
| 2025-06-23 | $9.28 | $9.28 | 125 | — | — |
| 2025-06-20 | $8.22 | $8.22 | 600 | — | — |
| 2025-06-18 | $8.05 | $8.05 | 44 | — | — |
| 2025-06-17 | $8.03 | $8.03 | 94 | — | — |
| 2025-06-16 | $8.64 | $8.64 | 0 | — | — |
| 2025-06-13 | $8.64 | $8.64 | 544 | — | — |
| 2025-06-12 | $8.80 | $8.80 | 113 | — | — |
| 2025-06-11 | $8.64 | $8.64 | 563 | — | — |
| 2025-06-10 | $8.00 | $8.00 | 13 | — | — |
| 2025-06-09 | $8.83 | $8.83 | 131 | — | — |
| 2025-06-06 | $8.64 | $8.64 | 300 | — | — |
| 2025-06-05 | $9.28 | $9.28 | 0 | — | — |
| 2025-06-04 | $9.28 | $9.28 | 306 | — | — |
| 2025-06-03 | $9.60 | $9.60 | 50 | — | — |
| 2025-06-02 | $10.13 | $10.13 | 238 | — | — |
| 2025-05-30 | $9.54 | $9.54 | 275 | — | — |
| 2025-05-29 | $9.97 | $9.97 | 194 | — | — |
| 2025-05-28 | $10.18 | $10.18 | 50 | — | — |
| 2025-05-27 | $10.08 | $10.08 | 181 | — | — |
| 2025-05-23 | $10.11 | $10.11 | 806 | — | — |
| 2025-05-22 | $10.51 | $10.51 | 13 | — | — |
| 2025-05-21 | $10.03 | $10.03 | 0 | — | — |
| 2025-05-20 | $10.03 | $10.03 | 163 | — | — |
| 2025-05-19 | $10.50 | $10.50 | 0 | — | — |
| 2025-05-16 | $10.50 | $10.50 | 25 | — | — |
| 2025-05-15 | $9.92 | $9.92 | 81 | — | — |
| 2025-05-14 | $10.85 | $10.85 | 50 | — | — |
| 2025-05-13 | $10.05 | $10.05 | 0 | — | — |
| 2025-05-12 | $10.05 | $10.05 | 769 | — | — |
| 2025-05-09 | $9.60 | $9.60 | 788 | — | — |
| 2025-05-08 | $9.60 | $9.60 | 1,406 | — | — |
| 2025-05-07 | $9.38 | $9.38 | 2,513 | — | — |
| 2025-05-06 | $11.52 | $11.52 | 44 | — | — |
| 2025-05-05 | $11.34 | $11.34 | 1,438 | — | — |
| 2025-05-02 | $9.60 | $9.60 | 56 | — | — |
| 2025-05-01 | $9.60 | $9.60 | 331 | — | — |
| 2025-04-30 | $10.08 | $10.08 | 0 | — | — |
| 2025-04-29 | $10.08 | $10.08 | 81 | — | — |
| 2025-04-28 | $10.10 | $10.10 | 94 | — | — |
| 2025-04-25 | $10.40 | $10.40 | 231 | — | — |
| 2025-04-24 | $10.11 | $10.11 | 0 | — | — |
| 2025-04-23 | $10.11 | $10.11 | 100 | — | — |
| 2025-04-22 | $10.10 | $10.10 | 94 | — | — |
| 2025-04-21 | $10.40 | $10.40 | 0 | — | — |
| 2025-04-17 | $10.40 | $10.40 | 156 | — | — |
| 2025-04-16 | $10.72 | $10.72 | 119 | — | — |
| 2025-04-15 | $10.59 | $10.59 | 225 | — | — |
| 2025-04-14 | $11.39 | $11.39 | 150 | — | — |
| 2025-04-11 | $11.84 | $11.84 | 19 | — | — |
| 2025-04-10 | $11.84 | $11.84 | 25 | — | — |
| 2025-04-09 | $11.42 | $11.42 | 25 | — | — |
| 2025-04-08 | $11.33 | $11.33 | 513 | — | — |
| 2025-04-07 | $11.84 | $11.84 | 613 | — | — |
| 2025-04-04 | $12.32 | $12.32 | 19 | — | — |
| 2025-04-03 | $11.52 | $11.52 | 94 | — | — |
| 2025-04-02 | $12.32 | $12.32 | 31 | — | — |
| 2025-04-01 | $12.32 | $12.32 | 56 | — | — |
| 2025-03-31 | $11.68 | $11.68 | 125 | — | — |
| 2025-03-28 | $11.68 | $11.68 | 194 | — | — |
| 2025-03-27 | $11.68 | $11.68 | 206 | — | — |
| 2025-03-26 | $11.68 | $11.68 | 156 | — | — |
| 2025-03-25 | $11.68 | $11.68 | 19 | — | — |
| 2025-03-24 | $11.70 | $11.70 | 19 | — | — |
| 2025-03-21 | $11.70 | $11.70 | 369 | — | — |
| 2025-03-20 | $11.38 | $11.38 | 481 | — | — |
| 2025-03-19 | $11.84 | $11.84 | 263 | — | — |
| 2025-03-18 | $11.36 | $11.36 | 106 | — | — |
| 2025-03-17 | $11.52 | $11.52 | 50 | — | — |
| 2025-03-14 | $11.36 | $11.36 | 169 | — | — |
| 2025-03-13 | $11.54 | $11.54 | 294 | — | — |
| 2025-03-12 | $11.52 | $11.52 | 225 | — | — |
| 2025-03-11 | $12.00 | $12.00 | 119 | — | — |
| 2025-03-10 | $12.11 | $12.11 | 344 | — | — |
| 2025-03-07 | $12.90 | $12.90 | 263 | — | — |
| 2025-03-06 | $13.60 | $13.60 | 250 | — | — |
| 2025-03-05 | $13.76 | $13.76 | 494 | — | — |
| 2025-03-04 | $13.44 | $13.44 | 969 | — | — |
| 2025-03-03 | $12.35 | $12.35 | 100 | — | — |
| 2025-02-28 | $12.80 | $12.80 | 469 | — | — |
| 2025-02-27 | $12.80 | $12.80 | 1,738 | — | — |
| 2025-02-26 | $13.76 | $13.76 | 1,656 | — | — |
| 2025-02-25 | $16.00 | $16.00 | 24,375 | — | — |
| 2025-02-24 | $14.24 | $14.24 | 12,663 | — | — |
| 2025-02-21 | $13.57 | $13.57 | 156 | — | — |
| 2025-02-20 | $14.43 | $14.43 | 56 | — | — |
| 2025-02-19 | $15.52 | $15.52 | 88 | — | — |
| 2025-02-18 | $14.50 | $14.50 | 1,100 | — | — |
| 2025-02-14 | $15.92 | $15.92 | 931 | — | — |
| 2025-02-13 | $15.60 | $15.60 | 131 | — | — |
| 2025-02-12 | $15.76 | $15.76 | 50 | — | — |
| 2025-02-11 | $15.71 | $15.71 | 56 | — | — |
| 2025-02-10 | $16.00 | $16.00 | 69 | — | — |
| 2025-02-07 | $16.19 | $16.19 | 44 | — | — |
| 2025-02-06 | $16.16 | $16.16 | 88 | — | — |
| 2025-02-05 | $16.32 | $16.32 | 19 | — | — |
| 2025-02-04 | $16.16 | $16.16 | 19 | — | — |
| 2025-02-03 | $16.32 | $16.32 | 144 | — | — |
| 2025-01-31 | $15.68 | $15.68 | 469 | — | — |
| 2025-01-30 | $15.76 | $15.76 | 75 | — | — |
| 2025-01-29 | $15.76 | $15.76 | 200 | — | — |
| 2025-01-28 | $15.68 | $15.68 | 19 | — | — |
| 2025-01-27 | $15.68 | $15.68 | 188 | — | — |
| 2025-01-24 | $16.48 | $16.48 | 144 | — | — |
| 2025-01-23 | $17.12 | $17.12 | 181 | — | — |
| 2025-01-22 | $17.12 | $17.12 | 238 | — | — |
| 2025-01-21 | $16.80 | $16.80 | 150 | — | — |
| 2025-01-17 | $16.18 | $16.18 | 69 | — | — |
| 2025-01-16 | $16.56 | $16.56 | 100 | — | — |
| 2025-01-15 | $16.96 | $16.96 | 631 | — | — |
| 2025-01-14 | $16.16 | $16.16 | 75 | — | — |
| 2025-01-13 | $16.00 | $16.00 | 181 | — | — |
| 2025-01-10 | $15.84 | $15.84 | 188 | — | — |
| 2025-01-08 | $16.48 | $16.48 | 125 | — | — |
| 2025-01-07 | $16.80 | $16.80 | 1,300 | — | — |
| 2025-01-06 | $16.64 | $16.64 | 256 | — | — |
| 2025-01-03 | $16.32 | $16.32 | 200 | — | — |
| 2025-01-02 | $16.00 | $16.00 | 356 | — | — |