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
- 2024-09-12 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 | $1.71 | $1.71 | 13,700 | — | — |
| 2025-12-30 | $1.72 | $1.72 | 16,100 | — | — |
| 2025-12-29 | $1.75 | $1.75 | 52,500 | — | — |
| 2025-12-26 | $1.96 | $1.96 | 17,600 | — | — |
| 2025-12-24 | $2.07 | $2.07 | 10,500 | — | — |
| 2025-12-23 | $2.12 | $2.12 | 13,900 | — | — |
| 2025-12-22 | $2.11 | $2.11 | 16,500 | — | — |
| 2025-12-19 | $2.13 | $2.13 | 35,700 | — | — |
| 2025-12-18 | $2.04 | $2.04 | 101,000 | — | — |
| 2025-12-17 | $2.07 | $2.07 | 58,200 | — | — |
| 2025-12-16 | $2.43 | $2.43 | 45,500 | — | — |
| 2025-12-15 | $2.16 | $2.16 | 87,500 | — | — |
| 2025-12-12 | $2.40 | $2.40 | 249,800 | — | — |
| 2025-12-11 | $3.13 | $3.13 | 5,574,600 | — | — |
| 2025-12-10 | $3.17 | $3.17 | 809,200 | — | — |
| 2025-12-09 | $3.27 | $3.27 | 4,700 | — | — |
| 2025-12-08 | $3.33 | $3.33 | 1,300 | — | — |
| 2025-12-05 | $3.15 | $3.15 | 2,500 | — | — |
| 2025-12-04 | $3.45 | $3.45 | 900 | — | — |
| 2025-12-03 | $3.42 | $3.42 | 8,000 | — | — |
| 2025-12-02 | $3.20 | $3.20 | 1,400 | — | — |
| 2025-12-01 | $3.00 | $3.00 | 9,200 | — | — |
| 2025-11-28 | $2.82 | $2.82 | 500 | — | — |
| 2025-11-26 | $2.78 | $2.78 | 7,000 | — | — |
| 2025-11-25 | $3.00 | $3.00 | 2,700 | — | — |
| 2025-11-24 | $2.98 | $2.98 | 1,400 | — | — |
| 2025-11-21 | $2.88 | $2.88 | 13,000 | — | — |
| 2025-11-20 | $3.00 | $3.00 | 10,500 | — | — |
| 2025-11-19 | $3.27 | $3.27 | 16,000 | — | — |
| 2025-11-18 | $3.17 | $3.17 | 39,100 | — | — |
| 2025-11-17 | $3.79 | $3.79 | 4,700 | — | — |
| 2025-11-14 | $3.95 | $3.95 | 8,000 | — | — |
| 2025-11-13 | $4.00 | $4.00 | 59,300 | — | — |
| 2025-11-12 | $3.93 | $3.93 | 700 | — | — |
| 2025-11-11 | $4.11 | $4.11 | 4,800 | — | — |
| 2025-11-10 | $3.95 | $3.95 | 5,100 | — | — |
| 2025-11-07 | $3.81 | $3.81 | 2,600 | — | — |
| 2025-11-06 | $3.99 | $3.99 | 700 | — | — |
| 2025-11-05 | $4.03 | $4.03 | 2,500 | — | — |
| 2025-11-04 | $3.80 | $3.80 | 8,400 | — | — |
| 2025-11-03 | $4.01 | $4.01 | 17,800 | — | — |
| 2025-10-31 | $4.10 | $4.10 | 11,900 | — | — |
| 2025-10-30 | $4.15 | $4.15 | 4,300 | — | — |
| 2025-10-29 | $4.25 | $4.25 | 5,200 | — | — |
| 2025-10-28 | $4.29 | $4.29 | 13,300 | — | — |
| 2025-10-27 | $4.26 | $4.26 | 8,800 | — | — |
| 2025-10-24 | $4.38 | $4.38 | 3,800 | — | — |
| 2025-10-23 | $4.41 | $4.41 | 15,700 | — | — |
| 2025-10-22 | $4.35 | $4.35 | 69,900 | — | — |
| 2025-10-21 | $4.25 | $4.25 | 25,900 | — | — |
| 2025-10-20 | $4.33 | $4.33 | 23,300 | — | — |
| 2025-10-17 | $4.24 | $4.24 | 10,300 | — | — |
| 2025-10-16 | $4.07 | $4.07 | 15,200 | — | — |
| 2025-10-15 | $4.30 | $4.30 | 8,500 | — | — |
| 2025-10-14 | $4.30 | $4.30 | 12,100 | — | — |
| 2025-10-13 | $4.32 | $4.32 | 6,200 | — | — |
| 2025-10-10 | $4.30 | $4.30 | 20,200 | — | — |
| 2025-10-09 | $4.70 | $4.70 | 24,300 | — | — |
| 2025-10-08 | $4.91 | $4.91 | 17,500 | — | — |
| 2025-10-07 | $5.08 | $5.08 | 55,400 | — | — |
| 2025-10-06 | $5.18 | $5.18 | 78,700 | — | — |
| 2025-10-03 | $5.09 | $5.09 | 220,500 | — | — |
| 2025-10-02 | $4.77 | $4.77 | 219,000 | — | — |
| 2025-10-01 | $4.92 | $4.92 | 18,705,100 | — | — |
| 2025-09-30 | $3.84 | $3.84 | 28,400 | — | — |
| 2025-09-29 | $3.85 | $3.85 | 18,700 | — | — |
| 2025-09-26 | $3.77 | $3.77 | 31,100 | — | — |
| 2025-09-25 | $4.29 | $4.29 | 58,700 | — | — |
| 2025-09-24 | $4.93 | $4.93 | 45,400 | — | — |
| 2025-09-23 | $5.14 | $5.14 | 60,600 | — | — |
| 2025-09-22 | $6.14 | $6.14 | 18,600 | — | — |
| 2025-09-19 | $5.94 | $5.94 | 28,800 | — | — |
| 2025-09-18 | $6.59 | $6.59 | 62,700 | — | — |
| 2025-09-17 | $6.18 | $6.18 | 86,000 | — | — |
| 2025-09-16 | $5.96 | $5.96 | 39,700 | — | — |
| 2025-09-15 | $6.18 | $6.18 | 30,200 | — | — |
| 2025-09-12 | $6.94 | $6.94 | 93,500 | — | — |
| 2025-09-11 | $5.87 | $5.87 | 71,600 | — | — |
| 2025-09-10 | $5.65 | $5.65 | 402,300 | — | — |
| 2025-09-09 | $5.02 | $5.02 | 1,827,600 | — | — |
| 2025-09-08 | $4.03 | $4.03 | 57,700 | — | — |
| 2025-09-05 | $3.63 | $3.63 | 21,910 | — | — |
| 2025-09-04 | $4.03 | $4.03 | 32,300 | — | — |
| 2025-09-03 | $4.94 | $4.94 | 6,790 | — | — |
| 2025-09-02 | $5.00 | $5.00 | 4,070 | — | — |
| 2025-08-29 | $5.03 | $5.03 | 24,010 | — | — |
| 2025-08-28 | $4.95 | $4.95 | 12,870 | — | — |
| 2025-08-27 | $5.05 | $5.05 | 48,750 | — | — |
| 2025-08-26 | $5.00 | $5.00 | 5,360 | — | — |
| 2025-08-25 | $4.85 | $4.85 | 1,820 | — | — |
| 2025-08-22 | $5.06 | $5.06 | 800 | — | — |
| 2025-08-21 | $5.07 | $5.07 | 1,220 | — | — |
| 2025-08-20 | $5.04 | $5.04 | 1,410 | — | — |
| 2025-08-19 | $5.00 | $5.00 | 1,490 | — | — |
| 2025-08-18 | $5.00 | $5.00 | 2,560 | — | — |
| 2025-08-15 | $5.00 | $5.00 | 24,540 | — | — |
| 2025-08-14 | $5.13 | $5.13 | 34,240 | — | — |
| 2025-08-13 | $5.58 | $5.58 | 37,890 | — | — |
| 2025-08-12 | $5.41 | $5.41 | 2,350 | — | — |
| 2025-08-11 | $5.70 | $5.70 | 6,510 | — | — |
| 2025-08-08 | $5.84 | $5.84 | 3,120 | — | — |
| 2025-08-07 | $5.80 | $5.80 | 4,780 | — | — |
| 2025-08-06 | $5.85 | $5.85 | 8,940 | — | — |
| 2025-08-05 | $5.85 | $5.85 | 3,460 | — | — |
| 2025-08-04 | $6.00 | $6.00 | 1,180 | — | — |
| 2025-08-01 | $5.94 | $5.94 | 8,380 | — | — |
| 2025-07-31 | $6.00 | $6.00 | 3,140 | — | — |
| 2025-07-30 | $5.75 | $5.75 | 2,980 | — | — |
| 2025-07-29 | $5.93 | $5.93 | 5,580 | — | — |
| 2025-07-28 | $6.45 | $6.45 | 2,680 | — | — |
| 2025-07-25 | $6.40 | $6.40 | 2,630 | — | — |
| 2025-07-24 | $6.30 | $6.30 | 12,460 | — | — |
| 2025-07-23 | $6.20 | $6.20 | 1,180 | — | — |
| 2025-07-22 | $5.95 | $5.95 | 4,390 | — | — |
| 2025-07-21 | $6.15 | $6.15 | 8,970 | — | — |
| 2025-07-18 | $6.20 | $6.20 | 6,010 | — | — |
| 2025-07-17 | $6.10 | $6.10 | 8,660 | — | — |
| 2025-07-16 | $6.80 | $6.80 | 3,360 | — | — |
| 2025-07-15 | $6.70 | $6.70 | 8,280 | — | — |
| 2025-07-14 | $6.62 | $6.62 | 13,870 | — | — |
| 2025-07-11 | $6.99 | $6.99 | 16,650 | — | — |
| 2025-07-10 | $6.60 | $6.60 | 6,030 | — | — |
| 2025-07-09 | $6.92 | $6.92 | 14,410 | — | — |
| 2025-07-08 | $7.20 | $7.20 | 29,400 | — | — |
| 2025-07-07 | $7.40 | $7.40 | 67,800 | — | — |
| 2025-07-03 | $6.62 | $6.62 | 20,580 | — | — |
| 2025-07-02 | $5.50 | $5.50 | 1,820 | — | — |
| 2025-07-01 | $5.60 | $5.60 | 2,680 | — | — |
| 2025-06-30 | $5.56 | $5.56 | 4,850 | — | — |
| 2025-06-27 | $5.48 | $5.48 | 6,670 | — | — |
| 2025-06-26 | $5.13 | $5.13 | 5,420 | — | — |
| 2025-06-25 | $5.29 | $5.29 | 22,530 | — | — |
| 2025-06-24 | $5.60 | $5.60 | 17,430 | — | — |
| 2025-06-23 | $4.91 | $4.91 | 3,900 | — | — |
| 2025-06-20 | $5.10 | $5.10 | 10,140 | — | — |
| 2025-06-18 | $5.15 | $5.15 | 12,270 | — | — |
| 2025-06-17 | $5.30 | $5.30 | 163,260 | — | — |
| 2025-06-16 | $4.86 | $4.86 | 6,420 | — | — |
| 2025-06-13 | $4.99 | $4.99 | 14,610 | — | — |
| 2025-06-12 | $5.07 | $5.07 | 8,720 | — | — |
| 2025-06-11 | $5.38 | $5.38 | 29,020 | — | — |
| 2025-06-10 | $5.11 | $5.11 | 13,020 | — | — |
| 2025-06-09 | $5.48 | $5.48 | 10,580 | — | — |
| 2025-06-06 | $5.50 | $5.50 | 3,180 | — | — |
| 2025-06-05 | $5.72 | $5.72 | 9,690 | — | — |
| 2025-06-04 | $5.30 | $5.30 | 4,410 | — | — |
| 2025-06-03 | $5.40 | $5.40 | 1,910 | — | — |
| 2025-06-02 | $5.40 | $5.40 | 3,150 | — | — |
| 2025-05-30 | $5.60 | $5.60 | 7,670 | — | — |
| 2025-05-29 | $5.79 | $5.79 | 1,130 | — | — |
| 2025-05-28 | $5.60 | $5.60 | 5,130 | — | — |
| 2025-05-27 | $5.73 | $5.73 | 2,480 | — | — |
| 2025-05-23 | $5.87 | $5.87 | 2,210 | — | — |
| 2025-05-22 | $5.99 | $5.99 | 4,390 | — | — |
| 2025-05-21 | $6.00 | $6.00 | 3,870 | — | — |
| 2025-05-20 | $6.19 | $6.19 | 2,550 | — | — |
| 2025-05-19 | $6.10 | $6.10 | 3,900 | — | — |
| 2025-05-16 | $6.20 | $6.20 | 9,300 | — | — |
| 2025-05-15 | $6.09 | $6.09 | 11,940 | — | — |
| 2025-05-14 | $5.92 | $5.92 | 3,680 | — | — |
| 2025-05-13 | $6.17 | $6.17 | 11,110 | — | — |
| 2025-05-12 | $6.38 | $6.38 | 35,000 | — | — |
| 2025-05-09 | $5.83 | $5.83 | 7,830 | — | — |
| 2025-05-08 | $6.19 | $6.19 | 14,550 | — | — |
| 2025-05-07 | $6.05 | $6.05 | 2,740 | — | — |
| 2025-05-06 | $6.20 | $6.20 | 7,270 | — | — |
| 2025-05-05 | $6.20 | $6.20 | 4,940 | — | — |
| 2025-05-02 | $6.24 | $6.24 | 19,770 | — | — |
| 2025-05-01 | $5.67 | $5.67 | 17,780 | — | — |
| 2025-04-30 | $5.32 | $5.32 | 14,640 | — | — |
| 2025-04-29 | $5.65 | $5.65 | 36,180 | — | — |
| 2025-04-28 | $5.79 | $5.79 | 6,430 | — | — |
| 2025-04-25 | $5.83 | $5.83 | 10,530 | — | — |
| 2025-04-24 | $6.10 | $6.10 | 24,660 | — | — |
| 2025-04-23 | $5.83 | $5.83 | 15,590 | — | — |
| 2025-04-22 | $5.70 | $5.70 | 7,260 | — | — |
| 2025-04-21 | $5.48 | $5.48 | 18,390 | — | — |
| 2025-04-17 | $5.60 | $5.60 | 9,740 | — | — |
| 2025-04-16 | $5.69 | $5.69 | 28,780 | — | — |
| 2025-04-15 | $6.43 | $6.43 | 17,110 | — | — |
| 2025-04-14 | $6.42 | $6.42 | 14,440 | — | — |
| 2025-04-11 | $6.39 | $6.39 | 29,210 | — | — |
| 2025-04-10 | $7.02 | $7.02 | 89,620 | — | — |
| 2025-04-09 | $6.50 | $6.50 | 158,640 | — | — |
| 2025-04-08 | $9.49 | $9.49 | 7,193,910 | — | — |
| 2025-04-07 | $9.40 | $9.40 | 885,270 | — | — |
| 2025-04-04 | $7.53 | $7.53 | 14,110 | — | — |
| 2025-04-03 | $6.95 | $6.95 | 9,590 | — | — |
| 2025-04-02 | $6.56 | $6.56 | 2,360 | — | — |
| 2025-04-01 | $6.30 | $6.30 | 7,940 | — | — |
| 2025-03-31 | $6.01 | $6.01 | 2,130 | — | — |
| 2025-03-28 | $6.20 | $6.20 | 2,340 | — | — |
| 2025-03-27 | $6.90 | $6.90 | 8,420 | — | — |
| 2025-03-26 | $7.15 | $7.15 | 2,230 | — | — |
| 2025-03-25 | $7.22 | $7.22 | 27,260 | — | — |
| 2025-03-24 | $8.66 | $8.66 | 2,670 | — | — |
| 2025-03-21 | $8.90 | $8.90 | 7,540 | — | — |
| 2025-03-20 | $8.12 | $8.12 | 7,540 | — | — |
| 2025-03-19 | $8.50 | $8.50 | 4,060 | — | — |
| 2025-03-18 | $8.75 | $8.75 | 3,420 | — | — |
| 2025-03-17 | $9.18 | $9.18 | 1,170 | — | — |
| 2025-03-14 | $9.40 | $9.40 | 2,390 | — | — |
| 2025-03-13 | $8.90 | $8.90 | 1,710 | — | — |
| 2025-03-12 | $8.96 | $8.96 | 3,970 | — | — |
| 2025-03-11 | $8.47 | $8.47 | 1,170 | — | — |
| 2025-03-10 | $8.41 | $8.41 | 4,120 | — | — |
| 2025-03-07 | $8.30 | $8.30 | 880 | — | — |
| 2025-03-06 | $8.30 | $8.30 | 1,200 | — | — |
| 2025-03-05 | $8.47 | $8.47 | 1,730 | — | — |
| 2025-03-04 | $8.10 | $8.10 | 3,790 | — | — |
| 2025-03-03 | $8.31 | $8.31 | 4,160 | — | — |
| 2025-02-28 | $8.96 | $8.96 | 6,290 | — | — |
| 2025-02-27 | $9.48 | $9.48 | 4,900 | — | — |
| 2025-02-26 | $9.53 | $9.53 | 18,740 | — | — |
| 2025-02-25 | $8.50 | $8.50 | 5,640 | — | — |
| 2025-02-24 | $8.30 | $8.30 | 17,540 | — | — |
| 2025-02-21 | $7.79 | $7.79 | 6,920 | — | — |
| 2025-02-20 | $7.60 | $7.60 | 14,550 | — | — |
| 2025-02-19 | $7.82 | $7.82 | 9,250 | — | — |
| 2025-02-18 | $7.87 | $7.87 | 3,700 | — | — |
| 2025-02-14 | $8.34 | $8.34 | 9,570 | — | — |
| 2025-02-13 | $7.59 | $7.59 | 5,960 | — | — |
| 2025-02-12 | $7.49 | $7.49 | 5,200 | — | — |
| 2025-02-11 | $7.45 | $7.45 | 12,440 | — | — |
| 2025-02-10 | $7.70 | $7.70 | 11,280 | — | — |
| 2025-02-07 | $8.21 | $8.21 | 9,300 | — | — |
| 2025-02-06 | $8.79 | $8.79 | 22,240 | — | — |
| 2025-02-05 | $9.63 | $9.63 | 17,670 | — | — |
| 2025-02-04 | $9.61 | $9.61 | 6,130 | — | — |
| 2025-02-03 | $9.80 | $9.80 | 12,310 | — | — |
| 2025-01-31 | $9.65 | $9.65 | 13,400 | — | — |
| 2025-01-30 | $10.50 | $10.50 | 9,040 | — | — |
| 2025-01-29 | $10.30 | $10.30 | 10,610 | — | — |
| 2025-01-28 | $10.50 | $10.50 | 14,830 | — | — |
| 2025-01-27 | $10.70 | $10.70 | 13,220 | — | — |
| 2025-01-24 | $10.60 | $10.60 | 19,980 | — | — |
| 2025-01-23 | $11.60 | $11.60 | 29,170 | — | — |
| 2025-01-22 | $11.30 | $11.30 | 28,510 | — | — |
| 2025-01-21 | $10.80 | $10.80 | 55,490 | — | — |
| 2025-01-17 | $12.20 | $12.20 | 61,660 | — | — |
| 2025-01-16 | $13.00 | $13.00 | 106,720 | — | — |
| 2025-01-15 | $11.80 | $11.80 | 237,480 | — | — |
| 2025-01-14 | $12.70 | $12.70 | 1,051,930 | — | — |
| 2025-01-13 | $11.10 | $11.10 | 149,280 | — | — |
| 2025-01-10 | $10.80 | $10.80 | 4,712,950 | — | — |
| 2025-01-08 | $9.40 | $9.40 | 3,980 | — | — |
| 2025-01-07 | $9.00 | $9.00 | 5,600 | — | — |
| 2025-01-06 | $9.76 | $9.76 | 7,530 | — | — |
| 2025-01-03 | $9.80 | $9.80 | 10,000 | — | — |
| 2025-01-02 | $10.20 | $10.20 | 13,880 | — | — |