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
- 2020-08-28 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 | $0.78 | $0.78 | 33,600 | — | — |
| 2025-12-30 | $0.78 | $0.78 | 31,800 | — | — |
| 2025-12-29 | $0.76 | $0.76 | 38,400 | — | — |
| 2025-12-26 | $0.83 | $0.83 | 17,700 | — | — |
| 2025-12-24 | $0.82 | $0.82 | 9,000 | — | — |
| 2025-12-23 | $0.78 | $0.78 | 53,100 | — | — |
| 2025-12-22 | $0.84 | $0.84 | 31,100 | — | — |
| 2025-12-19 | $0.85 | $0.85 | 22,200 | — | — |
| 2025-12-18 | $0.83 | $0.83 | 56,100 | — | — |
| 2025-12-17 | $0.89 | $0.89 | 18,300 | — | — |
| 2025-12-16 | $0.90 | $0.90 | 40,900 | — | — |
| 2025-12-15 | $0.88 | $0.88 | 58,800 | — | — |
| 2025-12-12 | $0.96 | $0.96 | 29,600 | — | — |
| 2025-12-11 | $0.99 | $0.99 | 20,800 | — | — |
| 2025-12-10 | $1.03 | $1.03 | 33,400 | — | — |
| 2025-12-09 | $1.05 | $1.05 | 51,300 | — | — |
| 2025-12-08 | $1.03 | $1.03 | 22,900 | — | — |
| 2025-12-05 | $1.01 | $1.01 | 24,100 | — | — |
| 2025-12-04 | $1.05 | $1.05 | 42,600 | — | — |
| 2025-12-03 | $0.98 | $0.98 | 12,600 | — | — |
| 2025-12-02 | $0.97 | $0.97 | 9,100 | — | — |
| 2025-12-01 | $0.98 | $0.98 | 52,000 | — | — |
| 2025-11-28 | $1.02 | $1.02 | 34,200 | — | — |
| 2025-11-26 | $0.99 | $0.99 | 296,200 | — | — |
| 2025-11-25 | $0.91 | $0.91 | 483,500 | — | — |
| 2025-11-24 | $1.28 | $1.28 | 2,938,000 | — | — |
| 2025-11-21 | $1.27 | $1.27 | 25,100 | — | — |
| 2025-11-20 | $1.20 | $1.20 | 51,100 | — | — |
| 2025-11-19 | $1.38 | $1.38 | 10,100 | — | — |
| 2025-11-18 | $1.39 | $1.39 | 15,000 | — | — |
| 2025-11-17 | $1.42 | $1.42 | 23,100 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 39,200 | — | — |
| 2025-11-13 | $1.60 | $1.60 | 14,900 | — | — |
| 2025-11-12 | $1.64 | $1.64 | 7,400 | — | — |
| 2025-11-11 | $1.60 | $1.60 | 11,600 | — | — |
| 2025-11-10 | $1.63 | $1.63 | 14,500 | — | — |
| 2025-11-07 | $1.67 | $1.67 | 22,600 | — | — |
| 2025-11-06 | $1.73 | $1.73 | 122,300 | — | — |
| 2025-11-05 | $2.46 | $2.46 | 10,100 | — | — |
| 2025-11-04 | $2.37 | $2.37 | 15,400 | — | — |
| 2025-11-03 | $2.45 | $2.45 | 13,400 | — | — |
| 2025-10-31 | $2.62 | $2.62 | 8,700 | — | — |
| 2025-10-30 | $2.64 | $2.64 | 8,400 | — | — |
| 2025-10-29 | $2.68 | $2.68 | 14,300 | — | — |
| 2025-10-28 | $2.69 | $2.69 | 17,600 | — | — |
| 2025-10-27 | $2.70 | $2.70 | 22,600 | — | — |
| 2025-10-24 | $2.83 | $2.83 | 27,100 | — | — |
| 2025-10-23 | $2.91 | $2.91 | 16,000 | — | — |
| 2025-10-22 | $2.84 | $2.84 | 33,700 | — | — |
| 2025-10-21 | $2.92 | $2.92 | 7,100 | — | — |
| 2025-10-20 | $2.92 | $2.92 | 25,000 | — | — |
| 2025-10-17 | $2.99 | $2.99 | 30,500 | — | — |
| 2025-10-16 | $3.07 | $3.07 | 51,700 | — | — |
| 2025-10-15 | $3.30 | $3.30 | 80,200 | — | — |
| 2025-10-14 | $3.09 | $3.09 | 30,700 | — | — |
| 2025-10-13 | $2.96 | $2.96 | 13,200 | — | — |
| 2025-10-10 | $2.97 | $2.97 | 77,400 | — | — |
| 2025-10-09 | $3.11 | $3.11 | 32,900 | — | — |
| 2025-10-08 | $3.17 | $3.17 | 21,500 | — | — |
| 2025-10-07 | $3.08 | $3.08 | 26,300 | — | — |
| 2025-10-06 | $3.15 | $3.15 | 20,100 | — | — |
| 2025-10-03 | $3.16 | $3.16 | 43,600 | — | — |
| 2025-10-02 | $3.09 | $3.09 | 27,800 | — | — |
| 2025-10-01 | $3.16 | $3.16 | 76,800 | — | — |
| 2025-09-30 | $3.53 | $3.53 | 543,500 | — | — |
| 2025-09-29 | $3.09 | $3.09 | 48,800 | — | — |
| 2025-09-26 | $3.13 | $3.13 | 9,700 | — | — |
| 2025-09-25 | $3.09 | $3.09 | 42,400 | — | — |
| 2025-09-24 | $3.16 | $3.16 | 98,700 | — | — |
| 2025-09-23 | $3.26 | $3.26 | 175,300 | — | — |
| 2025-09-22 | $3.64 | $3.64 | 104,200 | — | — |
| 2025-09-19 | $3.77 | $3.77 | 84,300 | — | — |
| 2025-09-18 | $3.93 | $3.93 | 44,400 | — | — |
| 2025-09-17 | $3.96 | $3.96 | 106,300 | — | — |
| 2025-09-16 | $3.39 | $3.39 | 43,000 | — | — |
| 2025-09-15 | $3.20 | $3.20 | 69,800 | — | — |
| 2025-09-12 | $3.60 | $3.60 | 49,400 | — | — |
| 2025-09-11 | $3.63 | $3.63 | 92,300 | — | — |
| 2025-09-10 | $3.16 | $3.16 | 228,000 | — | — |
| 2025-09-09 | $3.55 | $3.55 | 1,205,000 | — | — |
| 2025-09-08 | $3.15 | $3.15 | 5,240,100 | — | — |
| 2025-09-05 | $2.35 | $2.35 | 34,160 | — | — |
| 2025-09-04 | $2.54 | $2.54 | 68,430 | — | — |
| 2025-09-03 | $2.95 | $2.95 | 13,640 | — | — |
| 2025-09-02 | $3.10 | $3.10 | 20,650 | — | — |
| 2025-08-29 | $3.40 | $3.40 | 20,840 | — | — |
| 2025-08-28 | $3.39 | $3.39 | 8,950 | — | — |
| 2025-08-27 | $3.46 | $3.46 | 24,650 | — | — |
| 2025-08-26 | $3.44 | $3.44 | 47,580 | — | — |
| 2025-08-25 | $3.53 | $3.53 | 25,890 | — | — |
| 2025-08-22 | $3.20 | $3.20 | 12,810 | — | — |
| 2025-08-21 | $3.07 | $3.07 | 30,900 | — | — |
| 2025-08-20 | $3.34 | $3.34 | 22,430 | — | — |
| 2025-08-19 | $3.60 | $3.60 | 18,680 | — | — |
| 2025-08-18 | $3.81 | $3.81 | 19,340 | — | — |
| 2025-08-15 | $3.98 | $3.98 | 17,620 | — | — |
| 2025-08-14 | $3.96 | $3.96 | 9,780 | — | — |
| 2025-08-13 | $3.98 | $3.98 | 10,490 | — | — |
| 2025-08-12 | $3.87 | $3.87 | 31,540 | — | — |
| 2025-08-11 | $3.55 | $3.55 | 22,830 | — | — |
| 2025-08-08 | $3.52 | $3.52 | 55,510 | — | — |
| 2025-08-07 | $3.89 | $3.89 | 35,990 | — | — |
| 2025-08-06 | $3.60 | $3.60 | 53,330 | — | — |
| 2025-08-05 | $4.39 | $4.39 | 136,910 | — | — |
| 2025-08-04 | $4.50 | $4.50 | 7,597,720 | — | — |
| 2025-08-01 | $3.33 | $3.33 | 47,110 | — | — |
| 2025-07-31 | $3.12 | $3.12 | 16,260 | — | — |
| 2025-07-30 | $3.20 | $3.20 | 25,940 | — | — |
| 2025-07-29 | $3.64 | $3.64 | 10,680 | — | — |
| 2025-07-28 | $3.80 | $3.80 | 6,430 | — | — |
| 2025-07-25 | $3.80 | $3.80 | 15,350 | — | — |
| 2025-07-24 | $4.24 | $4.24 | 11,070 | — | — |
| 2025-07-23 | $4.30 | $4.30 | 7,820 | — | — |
| 2025-07-22 | $4.17 | $4.17 | 3,890 | — | — |
| 2025-07-21 | $4.09 | $4.09 | 11,730 | — | — |
| 2025-07-18 | $3.97 | $3.97 | 44,460 | — | — |
| 2025-07-17 | $3.87 | $3.87 | 10,860 | — | — |
| 2025-07-16 | $4.15 | $4.15 | 2,490 | — | — |
| 2025-07-15 | $4.03 | $4.03 | 12,570 | — | — |
| 2025-07-14 | $4.29 | $4.29 | 9,860 | — | — |
| 2025-07-11 | $4.27 | $4.27 | 4,520 | — | — |
| 2025-07-10 | $4.20 | $4.20 | 11,120 | — | — |
| 2025-07-09 | $4.25 | $4.25 | 5,190 | — | — |
| 2025-07-08 | $4.15 | $4.15 | 12,680 | — | — |
| 2025-07-07 | $4.18 | $4.18 | 4,560 | — | — |
| 2025-07-03 | $4.10 | $4.10 | 12,320 | — | — |
| 2025-07-02 | $4.00 | $4.00 | 10,950 | — | — |
| 2025-07-01 | $3.86 | $3.86 | 4,670 | — | — |
| 2025-06-30 | $4.00 | $4.00 | 7,450 | — | — |
| 2025-06-27 | $4.00 | $4.00 | 16,720 | — | — |
| 2025-06-26 | $3.80 | $3.80 | 8,780 | — | — |
| 2025-06-25 | $3.83 | $3.83 | 4,650 | — | — |
| 2025-06-24 | $3.84 | $3.84 | 6,040 | — | — |
| 2025-06-23 | $3.92 | $3.92 | 5,570 | — | — |
| 2025-06-20 | $3.98 | $3.98 | 3,430 | — | — |
| 2025-06-18 | $4.08 | $4.08 | 8,080 | — | — |
| 2025-06-17 | $4.01 | $4.01 | 10,080 | — | — |
| 2025-06-16 | $3.97 | $3.97 | 7,140 | — | — |
| 2025-06-13 | $4.08 | $4.08 | 19,260 | — | — |
| 2025-06-12 | $4.32 | $4.32 | 6,220 | — | — |
| 2025-06-11 | $4.25 | $4.25 | 5,430 | — | — |
| 2025-06-10 | $4.30 | $4.30 | 4,810 | — | — |
| 2025-06-09 | $4.26 | $4.26 | 3,110 | — | — |
| 2025-06-06 | $4.30 | $4.30 | 6,050 | — | — |
| 2025-06-05 | $4.39 | $4.39 | 4,710 | — | — |
| 2025-06-04 | $4.22 | $4.22 | 6,510 | — | — |
| 2025-06-03 | $4.25 | $4.25 | 3,980 | — | — |
| 2025-06-02 | $4.30 | $4.30 | 5,510 | — | — |
| 2025-05-30 | $4.25 | $4.25 | 3,610 | — | — |
| 2025-05-29 | $4.29 | $4.29 | 26,430 | — | — |
| 2025-05-28 | $4.38 | $4.38 | 4,960 | — | — |
| 2025-05-27 | $4.41 | $4.41 | 7,850 | — | — |
| 2025-05-23 | $4.50 | $4.50 | 2,910 | — | — |
| 2025-05-22 | $4.50 | $4.50 | 2,630 | — | — |
| 2025-05-21 | $4.50 | $4.50 | 2,810 | — | — |
| 2025-05-20 | $4.60 | $4.60 | 2,840 | — | — |
| 2025-05-19 | $4.65 | $4.65 | 2,840 | — | — |
| 2025-05-16 | $4.60 | $4.60 | 11,280 | — | — |
| 2025-05-15 | $4.50 | $4.50 | 6,730 | — | — |
| 2025-05-14 | $4.41 | $4.41 | 12,660 | — | — |
| 2025-05-13 | $4.60 | $4.60 | 7,650 | — | — |
| 2025-05-12 | $4.43 | $4.43 | 6,130 | — | — |
| 2025-05-09 | $4.35 | $4.35 | 9,990 | — | — |
| 2025-05-08 | $4.45 | $4.45 | 2,220 | — | — |
| 2025-05-07 | $4.50 | $4.50 | 1,150 | — | — |
| 2025-05-06 | $4.34 | $4.34 | 2,440 | — | — |
| 2025-05-05 | $4.50 | $4.50 | 3,110 | — | — |
| 2025-05-02 | $4.50 | $4.50 | 4,600 | — | — |
| 2025-05-01 | $4.60 | $4.60 | 5,500 | — | — |
| 2025-04-30 | $4.50 | $4.50 | 3,330 | — | — |
| 2025-04-29 | $4.40 | $4.40 | 2,790 | — | — |
| 2025-04-28 | $4.40 | $4.40 | 1,570 | — | — |
| 2025-04-25 | $4.38 | $4.38 | 1,760 | — | — |
| 2025-04-24 | $4.40 | $4.40 | 2,100 | — | — |
| 2025-04-23 | $4.33 | $4.33 | 4,830 | — | — |
| 2025-04-22 | $4.20 | $4.20 | 3,550 | — | — |
| 2025-04-21 | $4.20 | $4.20 | 1,350 | — | — |
| 2025-04-17 | $4.38 | $4.38 | 840 | — | — |
| 2025-04-16 | $4.31 | $4.31 | 1,820 | — | — |
| 2025-04-15 | $4.43 | $4.43 | 8,230 | — | — |
| 2025-04-14 | $4.26 | $4.26 | 14,400 | — | — |
| 2025-04-11 | $4.30 | $4.30 | 5,870 | — | — |
| 2025-04-10 | $4.20 | $4.20 | 4,010 | — | — |
| 2025-04-09 | $4.30 | $4.30 | 11,120 | — | — |
| 2025-04-08 | $4.30 | $4.30 | 5,300 | — | — |
| 2025-04-07 | $4.40 | $4.40 | 6,650 | — | — |
| 2025-04-04 | $4.62 | $4.62 | 7,690 | — | — |
| 2025-04-03 | $4.40 | $4.40 | 6,950 | — | — |
| 2025-04-02 | $5.10 | $5.10 | 5,940 | — | — |
| 2025-04-01 | $4.70 | $4.70 | 22,070 | — | — |
| 2025-03-31 | $4.90 | $4.90 | 6,590 | — | — |
| 2025-03-28 | $5.37 | $5.37 | 2,920 | — | — |
| 2025-03-27 | $5.60 | $5.60 | 4,410 | — | — |
| 2025-03-26 | $5.71 | $5.71 | 3,460 | — | — |
| 2025-03-25 | $5.50 | $5.50 | 1,430 | — | — |
| 2025-03-24 | $5.51 | $5.51 | 6,960 | — | — |
| 2025-03-21 | $5.70 | $5.70 | 1,880 | — | — |
| 2025-03-20 | $5.94 | $5.94 | 9,160 | — | — |
| 2025-03-19 | $5.72 | $5.72 | 1,810 | — | — |
| 2025-03-18 | $5.87 | $5.87 | 1,410 | — | — |
| 2025-03-17 | $5.70 | $5.70 | 8,480 | — | — |
| 2025-03-14 | $5.57 | $5.57 | 5,260 | — | — |
| 2025-03-13 | $5.12 | $5.12 | 14,910 | — | — |
| 2025-03-12 | $5.04 | $5.04 | 19,920 | — | — |
| 2025-03-11 | $4.97 | $4.97 | 3,510 | — | — |
| 2025-03-10 | $4.76 | $4.76 | 10,900 | — | — |
| 2025-03-07 | $5.18 | $5.18 | 5,380 | — | — |
| 2025-03-06 | $5.15 | $5.15 | 14,420 | — | — |
| 2025-03-05 | $5.25 | $5.25 | 12,400 | — | — |
| 2025-03-04 | $4.78 | $4.78 | 14,180 | — | — |
| 2025-03-03 | $5.01 | $5.01 | 29,040 | — | — |
| 2025-02-28 | $5.70 | $5.70 | 20,210 | — | — |
| 2025-02-27 | $5.60 | $5.60 | 40,190 | — | — |
| 2025-02-26 | $6.08 | $6.08 | 20,730 | — | — |
| 2025-02-25 | $6.25 | $6.25 | 25,700 | — | — |
| 2025-02-24 | $6.92 | $6.92 | 12,780 | — | — |
| 2025-02-21 | $7.07 | $7.07 | 15,480 | — | — |
| 2025-02-20 | $7.21 | $7.21 | 12,320 | — | — |
| 2025-02-19 | $7.50 | $7.50 | 11,560 | — | — |
| 2025-02-18 | $7.46 | $7.46 | 19,740 | — | — |
| 2025-02-14 | $7.25 | $7.25 | 15,720 | — | — |
| 2025-02-13 | $7.45 | $7.45 | 7,650 | — | — |
| 2025-02-12 | $7.35 | $7.35 | 15,460 | — | — |
| 2025-02-11 | $7.51 | $7.51 | 8,020 | — | — |
| 2025-02-10 | $7.51 | $7.51 | 4,260 | — | — |
| 2025-02-07 | $7.52 | $7.52 | 13,400 | — | — |
| 2025-02-06 | $7.35 | $7.35 | 27,110 | — | — |
| 2025-02-05 | $7.80 | $7.80 | 4,150 | — | — |
| 2025-02-04 | $8.10 | $8.10 | 3,710 | — | — |
| 2025-02-03 | $7.90 | $7.90 | 9,160 | — | — |
| 2025-01-31 | $8.35 | $8.35 | 16,820 | — | — |
| 2025-01-30 | $7.85 | $7.85 | 4,850 | — | — |
| 2025-01-29 | $8.00 | $8.00 | 8,200 | — | — |
| 2025-01-28 | $7.99 | $7.99 | 9,560 | — | — |
| 2025-01-27 | $8.18 | $8.18 | 6,190 | — | — |
| 2025-01-24 | $8.66 | $8.66 | 20,190 | — | — |
| 2025-01-23 | $8.10 | $8.10 | 6,900 | — | — |
| 2025-01-22 | $7.93 | $7.93 | 10,400 | — | — |
| 2025-01-21 | $8.10 | $8.10 | 14,000 | — | — |
| 2025-01-17 | $8.05 | $8.05 | 6,740 | — | — |
| 2025-01-16 | $8.23 | $8.23 | 9,420 | — | — |
| 2025-01-15 | $8.25 | $8.25 | 16,310 | — | — |
| 2025-01-14 | $8.45 | $8.45 | 20,420 | — | — |
| 2025-01-13 | $9.10 | $9.10 | 34,190 | — | — |
| 2025-01-10 | $10.20 | $10.20 | 136,810 | — | — |
| 2025-01-08 | $7.80 | $7.80 | 17,220 | — | — |
| 2025-01-07 | $8.20 | $8.20 | 12,780 | — | — |
| 2025-01-06 | $8.20 | $8.20 | 16,340 | — | — |
| 2025-01-03 | $8.00 | $8.00 | 10,510 | — | — |
| 2025-01-02 | $7.82 | $7.82 | 9,670 | — | — |