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
- 2021-03-18 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 | $2.40 | $2.40 | 67,810 | — | — |
| 2025-12-30 | $2.28 | $2.28 | 52,040 | — | — |
| 2025-12-29 | $2.32 | $2.32 | 85,260 | — | — |
| 2025-12-26 | $2.56 | $2.56 | 172,920 | — | — |
| 2025-12-24 | $2.42 | $2.42 | 127,670 | — | — |
| 2025-12-23 | $2.35 | $2.35 | 279,180 | — | — |
| 2025-12-22 | $2.57 | $2.57 | 102,500 | — | — |
| 2025-12-19 | $2.45 | $2.45 | 300,080 | — | — |
| 2025-12-18 | $2.94 | $2.94 | 112,270 | — | — |
| 2025-12-17 | $2.93 | $2.93 | 62,270 | — | — |
| 2025-12-16 | $3.14 | $3.14 | 31,430 | — | — |
| 2025-12-15 | $3.10 | $3.10 | 75,270 | — | — |
| 2025-12-12 | $3.21 | $3.21 | 65,610 | — | — |
| 2025-12-11 | $3.41 | $3.41 | 50,920 | — | — |
| 2025-12-10 | $3.40 | $3.40 | 89,250 | — | — |
| 2025-12-09 | $3.56 | $3.56 | 73,230 | — | — |
| 2025-12-08 | $3.39 | $3.39 | 204,990 | — | — |
| 2025-12-05 | $3.60 | $3.60 | 99,540 | — | — |
| 2025-12-04 | $3.59 | $3.59 | 134,020 | — | — |
| 2025-12-03 | $3.40 | $3.40 | 154,650 | — | — |
| 2025-12-02 | $3.40 | $3.40 | 667,760 | — | — |
| 2025-12-01 | $3.14 | $3.14 | 169,470 | — | — |
| 2025-11-28 | $3.17 | $3.17 | 166,740 | — | — |
| 2025-11-26 | $3.04 | $3.04 | 1,727,850 | — | — |
| 2025-11-25 | $3.18 | $3.18 | 2,197,950 | — | — |
| 2025-11-24 | $3.05 | $3.05 | 69,440 | — | — |
| 2025-11-21 | $3.05 | $3.05 | 71,990 | — | — |
| 2025-11-20 | $3.10 | $3.10 | 83,460 | — | — |
| 2025-11-19 | $3.11 | $3.11 | 79,210 | — | — |
| 2025-11-18 | $3.35 | $3.35 | 202,230 | — | — |
| 2025-11-17 | $3.03 | $3.03 | 241,810 | — | — |
| 2025-11-14 | $3.80 | $3.80 | 190,980 | — | — |
| 2025-11-13 | $4.60 | $4.60 | 121,930 | — | — |
| 2025-11-12 | $4.99 | $4.99 | 30,900 | — | — |
| 2025-11-11 | $4.90 | $4.90 | 10,810 | — | — |
| 2025-11-10 | $4.80 | $4.80 | 34,210 | — | — |
| 2025-11-07 | $4.90 | $4.90 | 65,120 | — | — |
| 2025-11-06 | $4.61 | $4.61 | 51,020 | — | — |
| 2025-11-05 | $5.06 | $5.06 | 130,120 | — | — |
| 2025-11-04 | $5.20 | $5.20 | 166,710 | — | — |
| 2025-11-03 | $5.61 | $5.61 | 83,120 | — | — |
| 2025-10-31 | $5.70 | $5.70 | 46,950 | — | — |
| 2025-10-30 | $5.55 | $5.55 | 58,940 | — | — |
| 2025-10-29 | $5.70 | $5.70 | 51,450 | — | — |
| 2025-10-28 | $5.72 | $5.72 | 56,020 | — | — |
| 2025-10-27 | $5.95 | $5.95 | 55,220 | — | — |
| 2025-10-24 | $6.14 | $6.14 | 97,160 | — | — |
| 2025-10-23 | $6.31 | $6.31 | 38,910 | — | — |
| 2025-10-22 | $6.15 | $6.15 | 70,280 | — | — |
| 2025-10-21 | $6.30 | $6.30 | 177,170 | — | — |
| 2025-10-20 | $6.29 | $6.29 | 146,210 | — | — |
| 2025-10-17 | $6.13 | $6.13 | 98,690 | — | — |
| 2025-10-16 | $6.30 | $6.30 | 332,550 | — | — |
| 2025-10-15 | $6.37 | $6.37 | 216,370 | — | — |
| 2025-10-14 | $5.69 | $5.69 | 157,880 | — | — |
| 2025-10-13 | $5.45 | $5.45 | 167,980 | — | — |
| 2025-10-10 | $5.72 | $5.72 | 256,240 | — | — |
| 2025-10-09 | $6.04 | $6.04 | 124,180 | — | — |
| 2025-10-08 | $6.59 | $6.59 | 103,850 | — | — |
| 2025-10-07 | $6.42 | $6.42 | 146,690 | — | — |
| 2025-10-06 | $6.59 | $6.59 | 152,420 | — | — |
| 2025-10-03 | $6.49 | $6.49 | 253,580 | — | — |
| 2025-10-02 | $6.85 | $6.85 | 639,140 | — | — |
| 2025-10-01 | $6.24 | $6.24 | 390,980 | — | — |
| 2025-09-30 | $5.70 | $5.70 | 261,640 | — | — |
| 2025-09-29 | $6.00 | $6.00 | 590,720 | — | — |
| 2025-09-26 | $6.02 | $6.02 | 373,860 | — | — |
| 2025-09-25 | $6.08 | $6.08 | 2,490,250 | — | — |
| 2025-09-24 | $12.40 | $12.40 | 913,450 | — | — |
| 2025-09-23 | $11.60 | $11.60 | 385,560 | — | — |
| 2025-09-22 | $10.00 | $10.00 | 211,700 | — | — |
| 2025-09-19 | $9.02 | $9.02 | 126,890 | — | — |
| 2025-09-18 | $9.00 | $9.00 | 66,810 | — | — |
| 2025-09-17 | $8.62 | $8.62 | 137,580 | — | — |
| 2025-09-16 | $8.85 | $8.85 | 85,280 | — | — |
| 2025-09-15 | $8.43 | $8.43 | 102,510 | — | — |
| 2025-09-12 | $8.70 | $8.70 | 85,130 | — | — |
| 2025-09-11 | $8.84 | $8.84 | 75,140 | — | — |
| 2025-09-10 | $8.70 | $8.70 | 89,020 | — | — |
| 2025-09-09 | $8.75 | $8.75 | 68,610 | — | — |
| 2025-09-08 | $8.37 | $8.37 | 69,240 | — | — |
| 2025-09-05 | $7.95 | $7.95 | 91,430 | — | — |
| 2025-09-04 | $8.19 | $8.19 | 137,330 | — | — |
| 2025-09-03 | $8.64 | $8.64 | 172,990 | — | — |
| 2025-09-02 | $9.16 | $9.16 | 188,650 | — | — |
| 2025-08-29 | $9.16 | $9.16 | 145,510 | — | — |
| 2025-08-28 | $8.46 | $8.46 | 65,340 | — | — |
| 2025-08-27 | $8.48 | $8.48 | 87,550 | — | — |
| 2025-08-26 | $8.99 | $8.99 | 175,270 | — | — |
| 2025-08-25 | $8.89 | $8.89 | 208,330 | — | — |
| 2025-08-22 | $8.00 | $8.00 | 66,970 | — | — |
| 2025-08-21 | $8.00 | $8.00 | 48,560 | — | — |
| 2025-08-20 | $8.00 | $8.00 | 50,080 | — | — |
| 2025-08-19 | $8.00 | $8.00 | 135,540 | — | — |
| 2025-08-18 | $8.30 | $8.30 | 94,950 | — | — |
| 2025-08-15 | $8.04 | $8.04 | 246,660 | — | — |
| 2025-08-14 | $8.80 | $8.80 | 457,520 | — | — |
| 2025-08-13 | $7.27 | $7.27 | 117,500 | — | — |
| 2025-08-12 | $7.30 | $7.30 | 134,550 | — | — |
| 2025-08-11 | $7.78 | $7.78 | 108,390 | — | — |
| 2025-08-08 | $7.77 | $7.77 | 83,500 | — | — |
| 2025-08-07 | $7.90 | $7.90 | 76,600 | — | — |
| 2025-08-06 | $8.01 | $8.01 | 143,680 | — | — |
| 2025-08-05 | $7.48 | $7.48 | 165,830 | — | — |
| 2025-08-04 | $6.97 | $6.97 | 134,020 | — | — |
| 2025-08-01 | $6.55 | $6.55 | 436,560 | — | — |
| 2025-07-31 | $6.09 | $6.09 | 934,320 | — | — |
| 2025-07-30 | $7.84 | $7.84 | 188,830 | — | — |
| 2025-07-29 | $7.16 | $7.16 | 155,770 | — | — |
| 2025-07-28 | $7.59 | $7.59 | 107,310 | — | — |
| 2025-07-25 | $7.71 | $7.71 | 108,920 | — | — |
| 2025-07-24 | $7.79 | $7.79 | 231,730 | — | — |
| 2025-07-23 | $7.41 | $7.41 | 374,970 | — | — |
| 2025-07-22 | $7.66 | $7.66 | 3,839,920 | — | — |
| 2025-07-21 | $6.81 | $6.81 | 190,760 | — | — |
| 2025-07-18 | $7.10 | $7.10 | 151,170 | — | — |
| 2025-07-17 | $6.65 | $6.65 | 189,290 | — | — |
| 2025-07-16 | $6.09 | $6.09 | 119,010 | — | — |
| 2025-07-15 | $5.58 | $5.58 | 291,900 | — | — |
| 2025-07-14 | $5.60 | $5.60 | 163,490 | — | — |
| 2025-07-11 | $5.92 | $5.92 | 292,610 | — | — |
| 2025-07-10 | $6.14 | $6.14 | 933,060 | — | — |
| 2025-07-09 | $7.15 | $7.15 | 277,580 | — | — |
| 2025-07-08 | $8.10 | $8.10 | 2,292,550 | — | — |
| 2025-07-07 | $5.49 | $5.49 | 132,020 | — | — |
| 2025-07-03 | $5.54 | $5.54 | 288,110 | — | — |
| 2025-07-02 | $5.60 | $5.60 | 1,927,420 | — | — |
| 2025-07-01 | $4.85 | $4.85 | 286,230 | — | — |
| 2025-06-30 | $4.26 | $4.26 | 189,330 | — | — |
| 2025-06-27 | $4.05 | $4.05 | 291,600 | — | — |
| 2025-06-26 | $4.20 | $4.20 | 694,030 | — | — |
| 2025-06-25 | $4.23 | $4.23 | 27,773,740 | — | — |
| 2025-06-24 | $3.60 | $3.60 | 341,400 | — | — |
| 2025-06-23 | $3.32 | $3.32 | 360,760 | — | — |
| 2025-06-20 | $3.53 | $3.53 | 2,190,370 | — | — |
| 2025-06-18 | $9.76 | $9.76 | 10,650 | — | — |
| 2025-06-17 | $9.71 | $9.71 | 41,030 | — | — |
| 2025-06-16 | $10.90 | $10.90 | 34,190 | — | — |
| 2025-06-13 | $11.80 | $11.80 | 16,570 | — | — |
| 2025-06-12 | $12.40 | $12.40 | 9,670 | — | — |
| 2025-06-11 | $12.40 | $12.40 | 34,680 | — | — |
| 2025-06-10 | $12.50 | $12.50 | 9,460 | — | — |
| 2025-06-09 | $12.70 | $12.70 | 16,540 | — | — |
| 2025-06-06 | $12.70 | $12.70 | 14,940 | — | — |
| 2025-06-05 | $11.92 | $11.92 | 9,120 | — | — |
| 2025-06-04 | $12.10 | $12.10 | 9,050 | — | — |
| 2025-06-03 | $11.50 | $11.50 | 13,760 | — | — |
| 2025-06-02 | $11.80 | $11.80 | 9,000 | — | — |
| 2025-05-30 | $11.90 | $11.90 | 6,450 | — | — |
| 2025-05-29 | $12.00 | $12.00 | 16,480 | — | — |
| 2025-05-28 | $11.70 | $11.70 | 34,320 | — | — |
| 2025-05-27 | $12.10 | $12.10 | 15,370 | — | — |
| 2025-05-23 | $12.60 | $12.60 | 5,310 | — | — |
| 2025-05-22 | $12.80 | $12.80 | 19,560 | — | — |
| 2025-05-21 | $13.00 | $13.00 | 12,030 | — | — |
| 2025-05-20 | $12.85 | $12.85 | 17,630 | — | — |
| 2025-05-19 | $12.60 | $12.60 | 13,040 | — | — |
| 2025-05-16 | $12.40 | $12.40 | 10,680 | — | — |
| 2025-05-15 | $12.40 | $12.40 | 24,610 | — | — |
| 2025-05-14 | $12.30 | $12.30 | 16,620 | — | — |
| 2025-05-13 | $12.70 | $12.70 | 14,360 | — | — |
| 2025-05-12 | $12.70 | $12.70 | 14,620 | — | — |
| 2025-05-09 | $12.45 | $12.45 | 11,710 | — | — |
| 2025-05-08 | $12.40 | $12.40 | 5,640 | — | — |
| 2025-05-07 | $12.40 | $12.40 | 13,680 | — | — |
| 2025-05-06 | $12.80 | $12.80 | 12,160 | — | — |
| 2025-05-05 | $12.80 | $12.80 | 6,930 | — | — |
| 2025-05-02 | $12.85 | $12.85 | 15,400 | — | — |
| 2025-05-01 | $13.00 | $13.00 | 18,950 | — | — |
| 2025-04-30 | $12.90 | $12.90 | 9,590 | — | — |
| 2025-04-29 | $12.60 | $12.60 | 12,480 | — | — |
| 2025-04-28 | $12.70 | $12.70 | 7,370 | — | — |
| 2025-04-25 | $12.60 | $12.60 | 7,610 | — | — |
| 2025-04-24 | $12.80 | $12.80 | 9,350 | — | — |
| 2025-04-23 | $12.50 | $12.50 | 17,440 | — | — |
| 2025-04-22 | $12.50 | $12.50 | 12,950 | — | — |
| 2025-04-21 | $12.10 | $12.10 | 5,080 | — | — |
| 2025-04-17 | $12.50 | $12.50 | 4,350 | — | — |
| 2025-04-16 | $12.80 | $12.80 | 6,010 | — | — |
| 2025-04-15 | $13.00 | $13.00 | 6,950 | — | — |
| 2025-04-14 | $12.90 | $12.90 | 12,430 | — | — |
| 2025-04-11 | $13.10 | $13.10 | 9,630 | — | — |
| 2025-04-10 | $12.70 | $12.70 | 10,160 | — | — |
| 2025-04-09 | $12.50 | $12.50 | 24,440 | — | — |
| 2025-04-08 | $12.50 | $12.50 | 68,470 | — | — |
| 2025-04-07 | $13.40 | $13.40 | 16,510 | — | — |
| 2025-04-04 | $13.90 | $13.90 | 21,590 | — | — |
| 2025-04-03 | $13.90 | $13.90 | 34,000 | — | — |
| 2025-04-02 | $13.50 | $13.50 | 22,050 | — | — |
| 2025-04-01 | $15.00 | $15.00 | 26,980 | — | — |
| 2025-03-31 | $16.60 | $16.60 | 17,660 | — | — |
| 2025-03-28 | $17.00 | $17.00 | 64,490 | — | — |
| 2025-03-27 | $22.00 | $22.00 | 38,900 | — | — |
| 2025-03-26 | $24.30 | $24.30 | 53,820 | — | — |
| 2025-03-25 | $22.10 | $22.10 | 4,760 | — | — |
| 2025-03-24 | $21.80 | $21.80 | 17,150 | — | — |
| 2025-03-21 | $22.20 | $22.20 | 25,380 | — | — |
| 2025-03-20 | $20.60 | $20.60 | 5,020 | — | — |
| 2025-03-19 | $21.00 | $21.00 | 32,670 | — | — |
| 2025-03-18 | $21.80 | $21.80 | 10,650 | — | — |
| 2025-03-17 | $21.70 | $21.70 | 18,580 | — | — |
| 2025-03-14 | $20.30 | $20.30 | 29,150 | — | — |
| 2025-03-13 | $18.88 | $18.88 | 5,000 | — | — |
| 2025-03-12 | $18.80 | $18.80 | 14,960 | — | — |
| 2025-03-11 | $19.30 | $19.30 | 20,160 | — | — |
| 2025-03-10 | $19.00 | $19.00 | 22,480 | — | — |
| 2025-03-07 | $18.10 | $18.10 | 10,150 | — | — |
| 2025-03-06 | $17.50 | $17.50 | 17,950 | — | — |
| 2025-03-05 | $17.10 | $17.10 | 9,620 | — | — |
| 2025-03-04 | $17.00 | $17.00 | 16,750 | — | — |
| 2025-03-03 | $17.70 | $17.70 | 13,150 | — | — |
| 2025-02-28 | $17.30 | $17.30 | 8,260 | — | — |
| 2025-02-27 | $16.10 | $16.10 | 20,070 | — | — |
| 2025-02-26 | $15.90 | $15.90 | 9,990 | — | — |
| 2025-02-25 | $15.90 | $15.90 | 11,490 | — | — |
| 2025-02-24 | $16.50 | $16.50 | 15,470 | — | — |
| 2025-02-21 | $17.50 | $17.50 | 16,660 | — | — |
| 2025-02-20 | $18.30 | $18.30 | 15,210 | — | — |
| 2025-02-19 | $18.40 | $18.40 | 20,360 | — | — |
| 2025-02-18 | $18.60 | $18.60 | 17,850 | — | — |
| 2025-02-14 | $17.90 | $17.90 | 23,610 | — | — |
| 2025-02-13 | $18.20 | $18.20 | 16,320 | — | — |
| 2025-02-12 | $18.40 | $18.40 | 12,950 | — | — |
| 2025-02-11 | $18.20 | $18.20 | 12,720 | — | — |
| 2025-02-10 | $18.00 | $18.00 | 27,570 | — | — |
| 2025-02-07 | $19.60 | $19.60 | 26,970 | — | — |
| 2025-02-06 | $19.70 | $19.70 | 57,520 | — | — |
| 2025-02-05 | $18.40 | $18.40 | 31,610 | — | — |
| 2025-02-04 | $19.10 | $19.10 | 81,060 | — | — |
| 2025-02-03 | $22.80 | $22.80 | 518,590 | — | — |
| 2025-01-31 | $22.40 | $22.40 | 676,320 | — | — |
| 2025-01-30 | $17.30 | $17.30 | 15,160 | — | — |
| 2025-01-29 | $16.90 | $16.90 | 19,420 | — | — |
| 2025-01-28 | $17.50 | $17.50 | 15,040 | — | — |
| 2025-01-27 | $16.20 | $16.20 | 39,110 | — | — |
| 2025-01-24 | $15.70 | $15.70 | 20,180 | — | — |
| 2025-01-23 | $15.70 | $15.70 | 17,800 | — | — |
| 2025-01-22 | $16.50 | $16.50 | 24,110 | — | — |
| 2025-01-21 | $17.50 | $17.50 | 14,240 | — | — |
| 2025-01-17 | $17.50 | $17.50 | 15,500 | — | — |
| 2025-01-16 | $17.10 | $17.10 | 21,340 | — | — |
| 2025-01-15 | $18.10 | $18.10 | 79,680 | — | — |
| 2025-01-14 | $19.10 | $19.10 | 14,540 | — | — |
| 2025-01-13 | $19.50 | $19.50 | 21,890 | — | — |
| 2025-01-10 | $19.90 | $19.90 | 12,950 | — | — |
| 2025-01-08 | $19.90 | $19.90 | 18,620 | — | — |
| 2025-01-07 | $20.50 | $20.50 | 8,420 | — | — |
| 2025-01-06 | $20.80 | $20.80 | 13,680 | — | — |
| 2025-01-03 | $21.00 | $21.00 | 22,960 | — | — |
| 2025-01-02 | $19.50 | $19.50 | 17,360 | — | — |