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
- 2021-03-01 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 | $2.74 | $2.74 | 51,000 | — | — |
| 2025-12-30 | $2.96 | $2.96 | 66,600 | — | — |
| 2025-12-29 | $2.99 | $2.99 | 46,200 | — | — |
| 2025-12-26 | $3.48 | $3.48 | 18,000 | — | — |
| 2025-12-24 | $3.56 | $3.56 | 27,200 | — | — |
| 2025-12-23 | $3.49 | $3.49 | 21,100 | — | — |
| 2025-12-22 | $3.60 | $3.60 | 8,900 | — | — |
| 2025-12-19 | $3.62 | $3.62 | 15,400 | — | — |
| 2025-12-18 | $3.65 | $3.65 | 10,600 | — | — |
| 2025-12-17 | $3.68 | $3.68 | 10,700 | — | — |
| 2025-12-16 | $3.72 | $3.72 | 16,500 | — | — |
| 2025-12-15 | $3.61 | $3.61 | 9,700 | — | — |
| 2025-12-12 | $3.72 | $3.72 | 24,300 | — | — |
| 2025-12-11 | $3.84 | $3.84 | 31,300 | — | — |
| 2025-12-10 | $3.85 | $3.85 | 12,000 | — | — |
| 2025-12-09 | $3.85 | $3.85 | 7,700 | — | — |
| 2025-12-08 | $3.78 | $3.78 | 8,100 | — | — |
| 2025-12-05 | $3.79 | $3.79 | 9,200 | — | — |
| 2025-12-04 | $3.85 | $3.85 | 4,900 | — | — |
| 2025-12-03 | $3.92 | $3.92 | 6,100 | — | — |
| 2025-12-02 | $3.80 | $3.80 | 24,600 | — | — |
| 2025-12-01 | $3.84 | $3.84 | 6,500 | — | — |
| 2025-11-28 | $4.00 | $4.00 | 4,300 | — | — |
| 2025-11-26 | $3.96 | $3.96 | 25,600 | — | — |
| 2025-11-25 | $3.73 | $3.73 | 6,500 | — | — |
| 2025-11-24 | $3.70 | $3.70 | 13,900 | — | — |
| 2025-11-21 | $3.88 | $3.88 | 13,900 | — | — |
| 2025-11-20 | $3.94 | $3.94 | 31,800 | — | — |
| 2025-11-19 | $3.69 | $3.69 | 3,800 | — | — |
| 2025-11-18 | $3.81 | $3.81 | 10,600 | — | — |
| 2025-11-17 | $3.73 | $3.73 | 32,700 | — | — |
| 2025-11-14 | $3.67 | $3.67 | 35,100 | — | — |
| 2025-11-13 | $3.67 | $3.67 | 20,900 | — | — |
| 2025-11-12 | $3.85 | $3.85 | 6,600 | — | — |
| 2025-11-11 | $4.01 | $4.01 | 13,800 | — | — |
| 2025-11-10 | $4.08 | $4.08 | 38,800 | — | — |
| 2025-11-07 | $3.85 | $3.85 | 31,400 | — | — |
| 2025-11-06 | $3.73 | $3.73 | 11,000 | — | — |
| 2025-11-05 | $3.69 | $3.69 | 21,000 | — | — |
| 2025-11-04 | $3.73 | $3.73 | 12,700 | — | — |
| 2025-11-03 | $3.77 | $3.77 | 12,000 | — | — |
| 2025-10-31 | $3.99 | $3.99 | 19,400 | — | — |
| 2025-10-30 | $3.66 | $3.66 | 13,000 | — | — |
| 2025-10-29 | $3.82 | $3.82 | 26,600 | — | — |
| 2025-10-28 | $3.74 | $3.74 | 7,400 | — | — |
| 2025-10-27 | $3.83 | $3.83 | 18,600 | — | — |
| 2025-10-24 | $3.90 | $3.90 | 29,800 | — | — |
| 2025-10-23 | $3.91 | $3.91 | 34,700 | — | — |
| 2025-10-22 | $3.67 | $3.67 | 60,400 | — | — |
| 2025-10-21 | $4.18 | $4.18 | 17,500 | — | — |
| 2025-10-20 | $4.37 | $4.37 | 30,800 | — | — |
| 2025-10-17 | $4.25 | $4.25 | 25,500 | — | — |
| 2025-10-16 | $4.62 | $4.62 | 19,300 | — | — |
| 2025-10-15 | $4.53 | $4.53 | 19,600 | — | — |
| 2025-10-14 | $4.42 | $4.42 | 34,100 | — | — |
| 2025-10-13 | $4.47 | $4.47 | 32,500 | — | — |
| 2025-10-10 | $4.45 | $4.45 | 56,600 | — | — |
| 2025-10-09 | $5.15 | $5.15 | 45,400 | — | — |
| 2025-10-08 | $5.32 | $5.32 | 60,000 | — | — |
| 2025-10-07 | $5.85 | $5.85 | 59,100 | — | — |
| 2025-10-06 | $6.07 | $6.07 | 47,300 | — | — |
| 2025-10-03 | $6.00 | $6.00 | 78,355 | — | — |
| 2025-10-02 | $6.00 | $6.00 | 59,600 | — | — |
| 2025-10-01 | $6.00 | $6.00 | 21,420 | — | — |
| 2025-09-30 | $6.00 | $6.00 | 24,330 | — | — |
| 2025-09-29 | $5.94 | $5.94 | 38,530 | — | — |
| 2025-09-26 | $6.20 | $6.20 | 23,755 | — | — |
| 2025-09-25 | $6.62 | $6.62 | 12,255 | — | — |
| 2025-09-24 | $6.88 | $6.88 | 19,375 | — | — |
| 2025-09-23 | $7.38 | $7.38 | 33,565 | — | — |
| 2025-09-22 | $6.76 | $6.76 | 22,145 | — | — |
| 2025-09-19 | $6.50 | $6.50 | 19,755 | — | — |
| 2025-09-18 | $6.58 | $6.58 | 23,975 | — | — |
| 2025-09-17 | $6.60 | $6.60 | 29,120 | — | — |
| 2025-09-16 | $6.54 | $6.54 | 37,995 | — | — |
| 2025-09-15 | $6.48 | $6.48 | 19,365 | — | — |
| 2025-09-12 | $6.66 | $6.66 | 17,210 | — | — |
| 2025-09-11 | $6.74 | $6.74 | 15,450 | — | — |
| 2025-09-10 | $6.96 | $6.96 | 9,065 | — | — |
| 2025-09-09 | $6.96 | $6.96 | 13,050 | — | — |
| 2025-09-08 | $7.02 | $7.02 | 18,195 | — | — |
| 2025-09-05 | $6.98 | $6.98 | 8,995 | — | — |
| 2025-09-04 | $7.00 | $7.00 | 6,600 | — | — |
| 2025-09-03 | $7.18 | $7.18 | 6,605 | — | — |
| 2025-09-02 | $7.02 | $7.02 | 7,210 | — | — |
| 2025-08-29 | $7.50 | $7.50 | 12,035 | — | — |
| 2025-08-28 | $7.48 | $7.48 | 11,270 | — | — |
| 2025-08-27 | $7.40 | $7.40 | 7,310 | — | — |
| 2025-08-26 | $7.50 | $7.50 | 6,725 | — | — |
| 2025-08-25 | $7.18 | $7.18 | 13,085 | — | — |
| 2025-08-22 | $7.16 | $7.16 | 5,870 | — | — |
| 2025-08-21 | $6.64 | $6.64 | 7,365 | — | — |
| 2025-08-20 | $6.70 | $6.70 | 7,230 | — | — |
| 2025-08-19 | $6.88 | $6.88 | 18,095 | — | — |
| 2025-08-18 | $7.16 | $7.16 | 5,880 | — | — |
| 2025-08-15 | $7.18 | $7.18 | 11,325 | — | — |
| 2025-08-14 | $7.00 | $7.00 | 11,945 | — | — |
| 2025-08-13 | $7.00 | $7.00 | 11,985 | — | — |
| 2025-08-12 | $7.02 | $7.02 | 8,735 | — | — |
| 2025-08-11 | $6.80 | $6.80 | 20,050 | — | — |
| 2025-08-08 | $7.04 | $7.04 | 7,355 | — | — |
| 2025-08-07 | $7.02 | $7.02 | 13,605 | — | — |
| 2025-08-06 | $7.04 | $7.04 | 13,510 | — | — |
| 2025-08-05 | $6.86 | $6.86 | 12,535 | — | — |
| 2025-08-04 | $7.28 | $7.28 | 3,800 | — | — |
| 2025-08-01 | $6.88 | $6.88 | 13,260 | — | — |
| 2025-07-31 | $7.10 | $7.10 | 35,720 | — | — |
| 2025-07-30 | $7.60 | $7.60 | 12,960 | — | — |
| 2025-07-29 | $7.64 | $7.64 | 10,255 | — | — |
| 2025-07-28 | $7.68 | $7.68 | 11,080 | — | — |
| 2025-07-25 | $7.86 | $7.86 | 45,620 | — | — |
| 2025-07-24 | $7.58 | $7.58 | 29,565 | — | — |
| 2025-07-23 | $7.90 | $7.90 | 28,870 | — | — |
| 2025-07-22 | $7.38 | $7.38 | 18,865 | — | — |
| 2025-07-21 | $6.92 | $6.92 | 9,370 | — | — |
| 2025-07-18 | $6.88 | $6.88 | 17,985 | — | — |
| 2025-07-17 | $6.90 | $6.90 | 25,145 | — | — |
| 2025-07-16 | $6.58 | $6.58 | 34,840 | — | — |
| 2025-07-15 | $6.46 | $6.46 | 63,905 | — | — |
| 2025-07-14 | $7.60 | $7.60 | 45,850 | — | — |
| 2025-07-11 | $7.56 | $7.56 | 55,635 | — | — |
| 2025-07-10 | $7.32 | $7.32 | 25,950 | — | — |
| 2025-07-09 | $7.88 | $7.88 | 32,270 | — | — |
| 2025-07-08 | $7.56 | $7.56 | 30,845 | — | — |
| 2025-07-07 | $6.80 | $6.80 | 32,270 | — | — |
| 2025-07-03 | $6.40 | $6.40 | 18,220 | — | — |
| 2025-07-02 | $6.34 | $6.34 | 37,050 | — | — |
| 2025-07-01 | $5.46 | $5.46 | 28,290 | — | — |
| 2025-06-30 | $5.70 | $5.70 | 47,935 | — | — |
| 2025-06-27 | $5.26 | $5.26 | 9,500 | — | — |
| 2025-06-26 | $5.00 | $5.00 | 25,440 | — | — |
| 2025-06-25 | $5.00 | $5.00 | 10,240 | — | — |
| 2025-06-24 | $5.00 | $5.00 | 57,965 | — | — |
| 2025-06-23 | $4.86 | $4.86 | 7,880 | — | — |
| 2025-06-20 | $4.94 | $4.94 | 9,960 | — | — |
| 2025-06-18 | $5.00 | $5.00 | 12,205 | — | — |
| 2025-06-17 | $5.00 | $5.00 | 10,320 | — | — |
| 2025-06-16 | $5.14 | $5.14 | 9,140 | — | — |
| 2025-06-13 | $5.10 | $5.10 | 5,945 | — | — |
| 2025-06-12 | $5.26 | $5.26 | 10,135 | — | — |
| 2025-06-11 | $5.30 | $5.30 | 7,230 | — | — |
| 2025-06-10 | $5.28 | $5.28 | 21,625 | — | — |
| 2025-06-09 | $5.10 | $5.10 | 14,340 | — | — |
| 2025-06-06 | $5.12 | $5.12 | 8,680 | — | — |
| 2025-06-05 | $5.26 | $5.26 | 49,245 | — | — |
| 2025-06-04 | $4.94 | $4.94 | 13,925 | — | — |
| 2025-06-03 | $4.92 | $4.92 | 9,515 | — | — |
| 2025-06-02 | $5.00 | $5.00 | 13,510 | — | — |
| 2025-05-30 | $4.94 | $4.94 | 12,080 | — | — |
| 2025-05-29 | $4.92 | $4.92 | 16,160 | — | — |
| 2025-05-28 | $5.20 | $5.20 | 22,105 | — | — |
| 2025-05-27 | $5.06 | $5.06 | 14,175 | — | — |
| 2025-05-23 | $4.94 | $4.94 | 7,795 | — | — |
| 2025-05-22 | $4.96 | $4.96 | 50,000 | — | — |
| 2025-05-21 | $5.34 | $5.34 | 19,255 | — | — |
| 2025-05-20 | $5.28 | $5.28 | 7,600 | — | — |
| 2025-05-19 | $5.40 | $5.40 | 10,470 | — | — |
| 2025-05-16 | $5.60 | $5.60 | 12,580 | — | — |
| 2025-05-15 | $5.76 | $5.76 | 20,195 | — | — |
| 2025-05-14 | $5.62 | $5.62 | 23,390 | — | — |
| 2025-05-13 | $5.78 | $5.78 | 48,505 | — | — |
| 2025-05-12 | $5.50 | $5.50 | 27,560 | — | — |
| 2025-05-09 | $5.14 | $5.14 | 21,905 | — | — |
| 2025-05-08 | $5.18 | $5.18 | 11,005 | — | — |
| 2025-05-07 | $5.04 | $5.04 | 10,440 | — | — |
| 2025-05-06 | $5.04 | $5.04 | 8,390 | — | — |
| 2025-05-05 | $5.12 | $5.12 | 18,905 | — | — |
| 2025-05-02 | $5.48 | $5.48 | 11,280 | — | — |
| 2025-05-01 | $5.20 | $5.20 | 22,080 | — | — |
| 2025-04-30 | $5.00 | $5.00 | 25,945 | — | — |
| 2025-04-29 | $5.18 | $5.18 | 51,075 | — | — |
| 2025-04-28 | $5.12 | $5.12 | 39,980 | — | — |
| 2025-04-25 | $5.20 | $5.20 | 32,030 | — | — |
| 2025-04-24 | $5.20 | $5.20 | 33,860 | — | — |
| 2025-04-23 | $5.20 | $5.20 | 17,960 | — | — |
| 2025-04-22 | $5.34 | $5.34 | 18,700 | — | — |
| 2025-04-21 | $5.16 | $5.16 | 28,990 | — | — |
| 2025-04-17 | $5.70 | $5.70 | 68,690 | — | — |
| 2025-04-16 | $7.24 | $7.24 | 110,580 | — | — |
| 2025-04-15 | $7.68 | $7.68 | 347,180 | — | — |
| 2025-04-14 | $6.30 | $6.30 | 248,860 | — | — |
| 2025-04-11 | $4.64 | $4.64 | 75,725 | — | — |
| 2025-04-10 | $4.20 | $4.20 | 39,045 | — | — |
| 2025-04-09 | $3.98 | $3.98 | 74,005 | — | — |
| 2025-04-08 | $4.12 | $4.12 | 29,555 | — | — |
| 2025-04-07 | $4.50 | $4.50 | 45,180 | — | — |
| 2025-04-04 | $4.84 | $4.84 | 38,315 | — | — |
| 2025-04-03 | $5.20 | $5.20 | 40,750 | — | — |
| 2025-04-02 | $5.08 | $5.08 | 31,430 | — | — |
| 2025-04-01 | $5.24 | $5.24 | 25,035 | — | — |
| 2025-03-31 | $5.40 | $5.40 | 44,895 | — | — |
| 2025-03-28 | $6.06 | $6.06 | 43,110 | — | — |
| 2025-03-27 | $6.42 | $6.42 | 23,700 | — | — |
| 2025-03-26 | $6.70 | $6.70 | 23,985 | — | — |
| 2025-03-25 | $7.06 | $7.06 | 35,565 | — | — |
| 2025-03-24 | $6.80 | $6.80 | 30,925 | — | — |
| 2025-03-21 | $7.32 | $7.32 | 60,675 | — | — |
| 2025-03-20 | $7.28 | $7.28 | 37,405 | — | — |
| 2025-03-19 | $7.16 | $7.16 | 20,335 | — | — |
| 2025-03-18 | $7.00 | $7.00 | 50,620 | — | — |
| 2025-03-17 | $7.20 | $7.20 | 29,535 | — | — |
| 2025-03-14 | $7.56 | $7.56 | 30,255 | — | — |
| 2025-03-13 | $7.70 | $7.70 | 20,295 | — | — |
| 2025-03-12 | $7.72 | $7.72 | 26,850 | — | — |
| 2025-03-11 | $7.66 | $7.66 | 32,260 | — | — |
| 2025-03-10 | $8.00 | $8.00 | 31,990 | — | — |
| 2025-03-07 | $8.30 | $8.30 | 7,250 | — | — |
| 2025-03-06 | $8.44 | $8.44 | 36,195 | — | — |
| 2025-03-05 | $8.24 | $8.24 | 5,555 | — | — |
| 2025-03-04 | $8.16 | $8.16 | 22,095 | — | — |
| 2025-03-03 | $8.20 | $8.20 | 18,300 | — | — |
| 2025-02-28 | $8.56 | $8.56 | 8,760 | — | — |
| 2025-02-27 | $8.54 | $8.54 | 5,795 | — | — |
| 2025-02-26 | $8.58 | $8.58 | 8,365 | — | — |
| 2025-02-25 | $8.44 | $8.44 | 20,900 | — | — |
| 2025-02-24 | $8.52 | $8.52 | 30,470 | — | — |
| 2025-02-21 | $9.00 | $9.00 | 13,015 | — | — |
| 2025-02-20 | $9.18 | $9.18 | 50,740 | — | — |
| 2025-02-19 | $9.30 | $9.30 | 21,780 | — | — |
| 2025-02-18 | $9.50 | $9.50 | 48,055 | — | — |
| 2025-02-14 | $9.48 | $9.48 | 41,270 | — | — |
| 2025-02-13 | $8.50 | $8.50 | 54,295 | — | — |
| 2025-02-12 | $9.30 | $9.30 | 51,060 | — | — |
| 2025-02-11 | $9.24 | $9.24 | 12,095 | — | — |
| 2025-02-10 | $9.56 | $9.56 | 56,895 | — | — |
| 2025-02-07 | $9.22 | $9.22 | 19,465 | — | — |
| 2025-02-06 | $8.76 | $8.76 | 11,480 | — | — |
| 2025-02-05 | $8.70 | $8.70 | 18,645 | — | — |
| 2025-02-04 | $8.50 | $8.50 | 11,510 | — | — |
| 2025-02-03 | $8.20 | $8.20 | 21,225 | — | — |
| 2025-01-31 | $8.34 | $8.34 | 16,225 | — | — |
| 2025-01-30 | $8.32 | $8.32 | 14,990 | — | — |
| 2025-01-29 | $8.26 | $8.26 | 11,835 | — | — |
| 2025-01-28 | $8.70 | $8.70 | 9,455 | — | — |
| 2025-01-27 | $8.84 | $8.84 | 15,655 | — | — |
| 2025-01-24 | $8.98 | $8.98 | 9,110 | — | — |
| 2025-01-23 | $8.86 | $8.86 | 6,370 | — | — |
| 2025-01-22 | $8.92 | $8.92 | 27,845 | — | — |
| 2025-01-21 | $9.24 | $9.24 | 10,620 | — | — |
| 2025-01-17 | $9.36 | $9.36 | 21,495 | — | — |
| 2025-01-16 | $9.34 | $9.34 | 7,675 | — | — |
| 2025-01-15 | $9.40 | $9.40 | 18,115 | — | — |
| 2025-01-14 | $9.50 | $9.50 | 10,175 | — | — |
| 2025-01-13 | $9.18 | $9.18 | 23,465 | — | — |
| 2025-01-10 | $9.26 | $9.26 | 16,020 | — | — |
| 2025-01-08 | $9.38 | $9.38 | 32,660 | — | — |
| 2025-01-07 | $9.80 | $9.80 | 24,580 | — | — |
| 2025-01-06 | $9.74 | $9.74 | 28,455 | — | — |
| 2025-01-03 | $9.52 | $9.52 | 48,925 | — | — |
| 2025-01-02 | $10.18 | $10.18 | 12,535 | — | — |