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
- 2022-07-13 to 2026-08-27
- 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 | $4.05 | $4.05 | 17,300 | — | — |
| 2025-12-30 | $4.55 | $4.55 | 38,800 | — | — |
| 2025-12-29 | $5.24 | $5.24 | 379,710 | — | — |
| 2025-12-26 | $3.52 | $3.52 | 15,890 | — | — |
| 2025-12-24 | $4.20 | $4.20 | 740 | — | — |
| 2025-12-23 | $4.17 | $4.17 | 9,770 | — | — |
| 2025-12-22 | $3.71 | $3.71 | 10,390 | — | — |
| 2025-12-19 | $3.32 | $3.32 | 9,560 | — | — |
| 2025-12-18 | $3.50 | $3.50 | 13,830 | — | — |
| 2025-12-17 | $4.70 | $4.70 | 1,740 | — | — |
| 2025-12-16 | $4.97 | $4.97 | 1,690 | — | — |
| 2025-12-15 | $5.13 | $5.13 | 2,060 | — | — |
| 2025-12-12 | $5.13 | $5.13 | 410 | — | — |
| 2025-12-11 | $4.91 | $4.91 | 2,770 | — | — |
| 2025-12-10 | $5.28 | $5.28 | 6,080 | — | — |
| 2025-12-09 | $4.94 | $4.94 | 6,480 | — | — |
| 2025-12-08 | $4.23 | $4.23 | 2,960 | — | — |
| 2025-12-05 | $4.75 | $4.75 | 300 | — | — |
| 2025-12-04 | $4.78 | $4.78 | 300 | — | — |
| 2025-12-03 | $4.55 | $4.55 | 660 | — | — |
| 2025-12-02 | $4.80 | $4.80 | 2,050 | — | — |
| 2025-12-01 | $4.75 | $4.75 | 1,060 | — | — |
| 2025-11-28 | $4.90 | $4.90 | 2,160 | — | — |
| 2025-11-26 | $4.94 | $4.94 | 2,580 | — | — |
| 2025-11-25 | $4.70 | $4.70 | 3,300 | — | — |
| 2025-11-24 | $4.79 | $4.79 | 1,550 | — | — |
| 2025-11-21 | $4.80 | $4.80 | 760 | — | — |
| 2025-11-20 | $4.41 | $4.41 | 3,680 | — | — |
| 2025-11-19 | $4.88 | $4.88 | 290 | — | — |
| 2025-11-18 | $5.00 | $5.00 | 680 | — | — |
| 2025-11-17 | $4.79 | $4.79 | 1,720 | — | — |
| 2025-11-14 | $4.80 | $4.80 | 1,010 | — | — |
| 2025-11-13 | $4.82 | $4.82 | 3,120 | — | — |
| 2025-11-12 | $5.05 | $5.05 | 1,300 | — | — |
| 2025-11-11 | $5.10 | $5.10 | 1,190 | — | — |
| 2025-11-10 | $5.29 | $5.29 | 2,820 | — | — |
| 2025-11-07 | $4.70 | $4.70 | 2,060 | — | — |
| 2025-11-06 | $5.46 | $5.46 | 970 | — | — |
| 2025-11-05 | $5.24 | $5.24 | 3,820 | — | — |
| 2025-11-04 | $4.80 | $4.80 | 5,880 | — | — |
| 2025-11-03 | $5.58 | $5.58 | 7,920 | — | — |
| 2025-10-31 | $5.85 | $5.85 | 23,990 | — | — |
| 2025-10-30 | $5.42 | $5.42 | 2,650 | — | — |
| 2025-10-29 | $5.79 | $5.79 | 4,820 | — | — |
| 2025-10-28 | $5.69 | $5.69 | 3,220 | — | — |
| 2025-10-27 | $5.79 | $5.79 | 2,010 | — | — |
| 2025-10-24 | $5.62 | $5.62 | 800 | — | — |
| 2025-10-23 | $6.00 | $6.00 | 1,190 | — | — |
| 2025-10-22 | $5.80 | $5.80 | 430 | — | — |
| 2025-10-21 | $6.00 | $6.00 | 3,190 | — | — |
| 2025-10-20 | $5.70 | $5.70 | 3,820 | — | — |
| 2025-10-17 | $6.10 | $6.10 | 540 | — | — |
| 2025-10-16 | $6.10 | $6.10 | 240 | — | — |
| 2025-10-15 | $6.10 | $6.10 | 580 | — | — |
| 2025-10-14 | $6.10 | $6.10 | 1,820 | — | — |
| 2025-10-13 | $6.20 | $6.20 | 2,990 | — | — |
| 2025-10-10 | $5.83 | $5.83 | 8,520 | — | — |
| 2025-10-09 | $6.38 | $6.38 | 5,850 | — | — |
| 2025-10-08 | $5.73 | $5.73 | 4,770 | — | — |
| 2025-10-07 | $6.26 | $6.26 | 1,780 | — | — |
| 2025-10-06 | $6.50 | $6.50 | 3,120 | — | — |
| 2025-10-03 | $6.40 | $6.40 | 6,150 | — | — |
| 2025-10-02 | $6.50 | $6.50 | 11,180 | — | — |
| 2025-10-01 | $6.37 | $6.37 | 1,040 | — | — |
| 2025-09-30 | $6.35 | $6.35 | 7,910 | — | — |
| 2025-09-29 | $6.69 | $6.69 | 3,090 | — | — |
| 2025-09-26 | $6.50 | $6.50 | 660 | — | — |
| 2025-09-25 | $6.59 | $6.59 | 1,840 | — | — |
| 2025-09-24 | $6.70 | $6.70 | 3,370 | — | — |
| 2025-09-23 | $6.56 | $6.56 | 10,730 | — | — |
| 2025-09-22 | $7.00 | $7.00 | 15,590 | — | — |
| 2025-09-19 | $6.50 | $6.50 | 8,310 | — | — |
| 2025-09-18 | $6.41 | $6.41 | 9,510 | — | — |
| 2025-09-17 | $6.36 | $6.36 | 3,090 | — | — |
| 2025-09-16 | $6.57 | $6.57 | 11,010 | — | — |
| 2025-09-15 | $6.21 | $6.21 | 18,540 | — | — |
| 2025-09-12 | $6.51 | $6.51 | 16,050 | — | — |
| 2025-09-11 | $6.80 | $6.80 | 53,290 | — | — |
| 2025-09-10 | $8.73 | $8.73 | 369,340 | — | — |
| 2025-09-09 | $5.26 | $5.26 | 384,700 | — | — |
| 2025-09-08 | $5.01 | $5.01 | 17,900 | — | — |
| 2025-09-05 | $4.99 | $4.99 | 17,750 | — | — |
| 2025-09-04 | $5.09 | $5.09 | 93,500 | — | — |
| 2025-09-03 | $5.21 | $5.21 | 10,320 | — | — |
| 2025-09-02 | $5.34 | $5.34 | 6,910 | — | — |
| 2025-08-29 | $5.18 | $5.18 | 4,570 | — | — |
| 2025-08-28 | $5.48 | $5.48 | 6,580 | — | — |
| 2025-08-27 | $5.61 | $5.61 | 26,790 | — | — |
| 2025-08-26 | $5.11 | $5.11 | 358,600 | — | — |
| 2025-08-25 | $5.28 | $5.28 | 6,540 | — | — |
| 2025-08-22 | $5.48 | $5.48 | 6,110 | — | — |
| 2025-08-21 | $5.53 | $5.53 | 3,280 | — | — |
| 2025-08-20 | $5.60 | $5.60 | 8,740 | — | — |
| 2025-08-19 | $5.48 | $5.48 | 19,290 | — | — |
| 2025-08-18 | $5.22 | $5.22 | 7,610 | — | — |
| 2025-08-15 | $5.27 | $5.27 | 17,270 | — | — |
| 2025-08-14 | $5.50 | $5.50 | 77,360 | — | — |
| 2025-08-13 | $5.08 | $5.08 | 4,400 | — | — |
| 2025-08-12 | $5.15 | $5.15 | 3,630 | — | — |
| 2025-08-11 | $5.05 | $5.05 | 7,730 | — | — |
| 2025-08-08 | $5.20 | $5.20 | 67,510 | — | — |
| 2025-08-07 | $5.33 | $5.33 | 2,960 | — | — |
| 2025-08-06 | $5.20 | $5.20 | 13,790 | — | — |
| 2025-08-05 | $5.46 | $5.46 | 56,840 | — | — |
| 2025-08-04 | $5.16 | $5.16 | 24,040 | — | — |
| 2025-08-01 | $4.70 | $4.70 | 65,300 | — | — |
| 2025-07-31 | $4.65 | $4.65 | 108,250 | — | — |
| 2025-07-30 | $4.50 | $4.50 | 4,270 | — | — |
| 2025-07-29 | $4.61 | $4.61 | 1,490 | — | — |
| 2025-07-28 | $4.66 | $4.66 | 1,550 | — | — |
| 2025-07-25 | $4.87 | $4.87 | 5,540 | — | — |
| 2025-07-24 | $4.91 | $4.91 | 5,230 | — | — |
| 2025-07-23 | $4.88 | $4.88 | 39,460 | — | — |
| 2025-07-22 | $4.64 | $4.64 | 5,370 | — | — |
| 2025-07-21 | $4.55 | $4.55 | 9,470 | — | — |
| 2025-07-18 | $4.91 | $4.91 | 16,060 | — | — |
| 2025-07-17 | $5.70 | $5.70 | 9,980 | — | — |
| 2025-07-16 | $5.63 | $5.63 | 54,640 | — | — |
| 2025-07-15 | $5.30 | $5.30 | 9,400 | — | — |
| 2025-07-14 | $5.44 | $5.44 | 6,120 | — | — |
| 2025-07-11 | $5.10 | $5.10 | 4,140 | — | — |
| 2025-07-10 | $4.90 | $4.90 | 2,690 | — | — |
| 2025-07-09 | $5.02 | $5.02 | 3,920 | — | — |
| 2025-07-08 | $5.13 | $5.13 | 3,760 | — | — |
| 2025-07-07 | $5.14 | $5.14 | 1,660 | — | — |
| 2025-07-03 | $5.02 | $5.02 | 5,640 | — | — |
| 2025-07-02 | $5.37 | $5.37 | 2,780 | — | — |
| 2025-07-01 | $5.23 | $5.23 | 2,280 | — | — |
| 2025-06-30 | $5.20 | $5.20 | 7,080 | — | — |
| 2025-06-27 | $5.02 | $5.02 | 8,000 | — | — |
| 2025-06-26 | $5.41 | $5.41 | 5,800 | — | — |
| 2025-06-25 | $5.47 | $5.47 | 10,350 | — | — |
| 2025-06-24 | $5.20 | $5.20 | 7,480 | — | — |
| 2025-06-23 | $5.19 | $5.19 | 67,940 | — | — |
| 2025-06-20 | $6.53 | $6.53 | 27,820 | — | — |
| 2025-06-18 | $6.40 | $6.40 | 387,420 | — | — |
| 2025-06-17 | $5.40 | $5.40 | 109,780 | — | — |
| 2025-06-16 | $5.35 | $5.35 | 165,370 | — | — |
| 2025-06-13 | $4.79 | $4.79 | 15,840 | — | — |
| 2025-06-12 | $4.85 | $4.85 | 15,020 | — | — |
| 2025-06-11 | $5.18 | $5.18 | 119,790 | — | — |
| 2025-06-10 | $4.70 | $4.70 | 25,840 | — | — |
| 2025-06-09 | $4.52 | $4.52 | 29,840 | — | — |
| 2025-06-06 | $4.60 | $4.60 | 53,140 | — | — |
| 2025-06-05 | $4.03 | $4.03 | 10,690 | — | — |
| 2025-06-04 | $4.00 | $4.00 | 17,320 | — | — |
| 2025-06-03 | $4.05 | $4.05 | 10,320 | — | — |
| 2025-06-02 | $3.94 | $3.94 | 17,100 | — | — |
| 2025-05-30 | $3.91 | $3.91 | 23,110 | — | — |
| 2025-05-29 | $4.18 | $4.18 | 105,470 | — | — |
| 2025-05-28 | $4.05 | $4.05 | 2,436,610 | — | — |
| 2025-05-27 | $4.10 | $4.10 | 13,500 | — | — |
| 2025-05-23 | $4.20 | $4.20 | 91,090 | — | — |
| 2025-05-22 | $3.84 | $3.84 | 5,460 | — | — |
| 2025-05-21 | $4.02 | $4.02 | 9,230 | — | — |
| 2025-05-20 | $4.07 | $4.07 | 17,780 | — | — |
| 2025-05-19 | $3.99 | $3.99 | 9,700 | — | — |
| 2025-05-16 | $3.84 | $3.84 | 7,800 | — | — |
| 2025-05-15 | $3.90 | $3.90 | 129,730 | — | — |
| 2025-05-14 | $3.79 | $3.79 | 10,610 | — | — |
| 2025-05-13 | $3.62 | $3.62 | 37,990 | — | — |
| 2025-05-12 | $4.03 | $4.03 | 189,840 | — | — |
| 2025-05-09 | $5.05 | $5.05 | 4,973,370 | — | — |
| 2025-05-08 | $3.85 | $3.85 | 3,980 | — | — |
| 2025-05-07 | $3.70 | $3.70 | 5,730 | — | — |
| 2025-05-06 | $3.63 | $3.63 | 1,990 | — | — |
| 2025-05-05 | $3.80 | $3.80 | 510 | — | — |
| 2025-05-02 | $3.80 | $3.80 | 820 | — | — |
| 2025-05-01 | $3.82 | $3.82 | 470 | — | — |
| 2025-04-30 | $3.81 | $3.81 | 2,040 | — | — |
| 2025-04-29 | $3.75 | $3.75 | 920 | — | — |
| 2025-04-28 | $3.84 | $3.84 | 1,210 | — | — |
| 2025-04-25 | $3.92 | $3.92 | 2,310 | — | — |
| 2025-04-24 | $3.99 | $3.99 | 1,360 | — | — |
| 2025-04-23 | $3.85 | $3.85 | 1,410 | — | — |
| 2025-04-22 | $3.70 | $3.70 | 1,860 | — | — |
| 2025-04-21 | $3.90 | $3.90 | 3,580 | — | — |
| 2025-04-17 | $3.62 | $3.62 | 53,740 | — | — |
| 2025-04-16 | $3.53 | $3.53 | 1,480 | — | — |
| 2025-04-15 | $3.51 | $3.51 | 880 | — | — |
| 2025-04-14 | $3.70 | $3.70 | 12,300 | — | — |
| 2025-04-11 | $3.51 | $3.51 | 1,490 | — | — |
| 2025-04-10 | $3.58 | $3.58 | 3,410 | — | — |
| 2025-04-09 | $3.80 | $3.80 | 680 | — | — |
| 2025-04-08 | $3.89 | $3.89 | 620 | — | — |
| 2025-04-07 | $3.66 | $3.66 | 2,050 | — | — |
| 2025-04-04 | $3.61 | $3.61 | 4,370 | — | — |
| 2025-04-03 | $3.70 | $3.70 | 650 | — | — |
| 2025-04-02 | $4.00 | $4.00 | 520 | — | — |
| 2025-04-01 | $3.93 | $3.93 | 3,810 | — | — |
| 2025-03-31 | $3.70 | $3.70 | 1,390 | — | — |
| 2025-03-28 | $3.70 | $3.70 | 1,060 | — | — |
| 2025-03-27 | $3.79 | $3.79 | 11,260 | — | — |
| 2025-03-26 | $3.81 | $3.81 | 6,950 | — | — |
| 2025-03-25 | $3.96 | $3.96 | 9,900 | — | — |
| 2025-03-24 | $4.40 | $4.40 | 32,600 | — | — |
| 2025-03-21 | $4.21 | $4.21 | 1,420 | — | — |
| 2025-03-20 | $4.40 | $4.40 | 4,840 | — | — |
| 2025-03-19 | $4.40 | $4.40 | 1,080 | — | — |
| 2025-03-18 | $4.35 | $4.35 | 1,650 | — | — |
| 2025-03-17 | $4.43 | $4.43 | 1,550 | — | — |
| 2025-03-14 | $4.69 | $4.69 | 16,520 | — | — |
| 2025-03-13 | $4.54 | $4.54 | 10,500 | — | — |
| 2025-03-12 | $4.49 | $4.49 | 8,700 | — | — |
| 2025-03-11 | $4.50 | $4.50 | 10,910 | — | — |
| 2025-03-10 | $4.81 | $4.81 | 7,040 | — | — |
| 2025-03-07 | $5.08 | $5.08 | 20,610 | — | — |
| 2025-03-06 | $5.04 | $5.04 | 183,050 | — | — |
| 2025-03-05 | $5.40 | $5.40 | 55,670 | — | — |
| 2025-03-04 | $5.00 | $5.00 | 4,820 | — | — |
| 2025-03-03 | $4.96 | $4.96 | 16,410 | — | — |
| 2025-02-28 | $5.45 | $5.45 | 12,340 | — | — |
| 2025-02-27 | $5.16 | $5.16 | 26,080 | — | — |
| 2025-02-26 | $5.61 | $5.61 | 47,790 | — | — |
| 2025-02-25 | $8.20 | $8.20 | 4,620 | — | — |
| 2025-02-24 | $8.30 | $8.30 | 840 | — | — |
| 2025-02-21 | $8.30 | $8.30 | 1,250 | — | — |
| 2025-02-20 | $8.40 | $8.40 | 1,050 | — | — |
| 2025-02-19 | $8.40 | $8.40 | 420 | — | — |
| 2025-02-18 | $8.20 | $8.20 | 1,500 | — | — |
| 2025-02-14 | $7.99 | $7.99 | 610 | — | — |
| 2025-02-13 | $7.85 | $7.85 | 580 | — | — |
| 2025-02-12 | $7.70 | $7.70 | 2,140 | — | — |
| 2025-02-11 | $7.90 | $7.90 | 1,080 | — | — |
| 2025-02-10 | $8.09 | $8.09 | 1,770 | — | — |
| 2025-02-07 | $7.64 | $7.64 | 1,850 | — | — |
| 2025-02-06 | $7.60 | $7.60 | 4,180 | — | — |
| 2025-02-05 | $8.01 | $8.01 | 2,430 | — | — |
| 2025-02-04 | $8.57 | $8.57 | 230 | — | — |
| 2025-02-03 | $8.37 | $8.37 | 270 | — | — |
| 2025-01-31 | $8.24 | $8.24 | 990 | — | — |
| 2025-01-30 | $8.34 | $8.34 | 1,230 | — | — |
| 2025-01-29 | $8.37 | $8.37 | 650 | — | — |
| 2025-01-28 | $8.50 | $8.50 | 590 | — | — |
| 2025-01-27 | $8.34 | $8.34 | 1,360 | — | — |
| 2025-01-24 | $8.40 | $8.40 | 400 | — | — |
| 2025-01-23 | $8.48 | $8.48 | 1,900 | — | — |
| 2025-01-22 | $8.50 | $8.50 | 420 | — | — |
| 2025-01-21 | $8.68 | $8.68 | 230 | — | — |
| 2025-01-17 | $8.64 | $8.64 | 290 | — | — |
| 2025-01-16 | $8.82 | $8.82 | 70 | — | — |
| 2025-01-15 | $8.85 | $8.85 | 1,460 | — | — |
| 2025-01-14 | $8.57 | $8.57 | 3,720 | — | — |
| 2025-01-13 | $8.45 | $8.45 | 2,430 | — | — |
| 2025-01-10 | $8.80 | $8.80 | 410 | — | — |
| 2025-01-08 | $8.58 | $8.58 | 930 | — | — |
| 2025-01-07 | $8.90 | $8.90 | 1,280 | — | — |
| 2025-01-06 | $8.68 | $8.68 | 1,440 | — | — |
| 2025-01-03 | $8.68 | $8.68 | 1,360 | — | — |
| 2025-01-02 | $8.92 | $8.92 | 2,770 | — | — |