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
- 2023-03-28 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 | $4.80 | $4.80 | 5,513 | — | — |
| 2025-12-30 | $5.10 | $5.10 | 11,217 | — | — |
| 2025-12-29 | $5.31 | $5.31 | 9,780 | — | — |
| 2025-12-26 | $5.64 | $5.64 | 877 | — | — |
| 2025-12-24 | $5.61 | $5.61 | 5,500 | — | — |
| 2025-12-23 | $5.55 | $5.55 | 7,750 | — | — |
| 2025-12-22 | $5.82 | $5.82 | 1,543 | — | — |
| 2025-12-19 | $5.82 | $5.82 | 2,177 | — | — |
| 2025-12-18 | $5.55 | $5.55 | 6,223 | — | — |
| 2025-12-17 | $5.67 | $5.67 | 3,257 | — | — |
| 2025-12-16 | $5.79 | $5.79 | 4,037 | — | — |
| 2025-12-15 | $5.85 | $5.85 | 11,427 | — | — |
| 2025-12-12 | $6.12 | $6.12 | 4,233 | — | — |
| 2025-12-11 | $6.15 | $6.15 | 11,770 | — | — |
| 2025-12-10 | $6.15 | $6.15 | 5,677 | — | — |
| 2025-12-09 | $6.15 | $6.15 | 8,667 | — | — |
| 2025-12-08 | $6.15 | $6.15 | 5,850 | — | — |
| 2025-12-05 | $6.06 | $6.06 | 9,133 | — | — |
| 2025-12-04 | $6.03 | $6.03 | 3,997 | — | — |
| 2025-12-03 | $6.09 | $6.09 | 5,233 | — | — |
| 2025-12-02 | $6.15 | $6.15 | 5,773 | — | — |
| 2025-12-01 | $6.18 | $6.18 | 20,860 | — | — |
| 2025-11-28 | $6.21 | $6.21 | 34,237 | — | — |
| 2025-11-26 | $5.79 | $5.79 | 16,463 | — | — |
| 2025-11-25 | $5.52 | $5.52 | 11,693 | — | — |
| 2025-11-24 | $5.58 | $5.58 | 18,657 | — | — |
| 2025-11-21 | $5.40 | $5.40 | 9,787 | — | — |
| 2025-11-20 | $5.40 | $5.40 | 18,007 | — | — |
| 2025-11-19 | $5.37 | $5.37 | 29,403 | — | — |
| 2025-11-18 | $5.07 | $5.07 | 19,137 | — | — |
| 2025-11-17 | $4.71 | $4.71 | 45,993 | — | — |
| 2025-11-14 | $4.92 | $4.92 | 1,514,090 | — | — |
| 2025-11-13 | $6.00 | $6.00 | 40,383 | — | — |
| 2025-11-12 | $5.40 | $5.40 | 2,223 | — | — |
| 2025-11-11 | $5.37 | $5.37 | 5,383 | — | — |
| 2025-11-10 | $5.34 | $5.34 | 5,870 | — | — |
| 2025-11-07 | $5.25 | $5.25 | 19,160 | — | — |
| 2025-11-06 | $5.49 | $5.49 | 11,740 | — | — |
| 2025-11-05 | $5.70 | $5.70 | 13,610 | — | — |
| 2025-11-04 | $5.25 | $5.25 | 53,167 | — | — |
| 2025-11-03 | $6.60 | $6.60 | 57,733 | — | — |
| 2025-10-31 | $6.12 | $6.12 | 9,070 | — | — |
| 2025-10-30 | $6.12 | $6.12 | 8,340 | — | — |
| 2025-10-29 | $6.21 | $6.21 | 11,833 | — | — |
| 2025-10-28 | $6.36 | $6.36 | 15,473 | — | — |
| 2025-10-27 | $6.30 | $6.30 | 9,243 | — | — |
| 2025-10-24 | $6.45 | $6.45 | 8,430 | — | — |
| 2025-10-23 | $6.03 | $6.03 | 12,417 | — | — |
| 2025-10-22 | $6.30 | $6.30 | 12,773 | — | — |
| 2025-10-21 | $6.42 | $6.42 | 4,667 | — | — |
| 2025-10-20 | $6.39 | $6.39 | 2,670 | — | — |
| 2025-10-17 | $6.36 | $6.36 | 3,343 | — | — |
| 2025-10-16 | $6.42 | $6.42 | 7,340 | — | — |
| 2025-10-15 | $6.60 | $6.60 | 7,523 | — | — |
| 2025-10-14 | $6.36 | $6.36 | 5,563 | — | — |
| 2025-10-13 | $6.42 | $6.42 | 9,540 | — | — |
| 2025-10-10 | $6.48 | $6.48 | 16,770 | — | — |
| 2025-10-09 | $6.84 | $6.84 | 11,547 | — | — |
| 2025-10-08 | $6.75 | $6.75 | 7,877 | — | — |
| 2025-10-07 | $6.72 | $6.72 | 7,627 | — | — |
| 2025-10-06 | $6.84 | $6.84 | 34,183 | — | — |
| 2025-10-03 | $6.60 | $6.60 | 14,977 | — | — |
| 2025-10-02 | $6.78 | $6.78 | 12,007 | — | — |
| 2025-10-01 | $6.72 | $6.72 | 18,853 | — | — |
| 2025-09-30 | $6.48 | $6.48 | 13,500 | — | — |
| 2025-09-29 | $6.60 | $6.60 | 9,297 | — | — |
| 2025-09-26 | $6.57 | $6.57 | 5,053 | — | — |
| 2025-09-25 | $6.54 | $6.54 | 12,013 | — | — |
| 2025-09-24 | $6.63 | $6.63 | 16,433 | — | — |
| 2025-09-23 | $6.42 | $6.42 | 10,390 | — | — |
| 2025-09-22 | $6.42 | $6.42 | 11,870 | — | — |
| 2025-09-19 | $6.60 | $6.60 | 26,120 | — | — |
| 2025-09-18 | $6.60 | $6.60 | 5,597 | — | — |
| 2025-09-17 | $6.60 | $6.60 | 7,380 | — | — |
| 2025-09-16 | $6.66 | $6.66 | 9,973 | — | — |
| 2025-09-15 | $6.63 | $6.63 | 35,853 | — | — |
| 2025-09-12 | $6.60 | $6.60 | 28,880 | — | — |
| 2025-09-11 | $6.36 | $6.36 | 25,537 | — | — |
| 2025-09-10 | $6.00 | $6.00 | 46,133 | — | — |
| 2025-09-09 | $6.12 | $6.12 | 18,507 | — | — |
| 2025-09-08 | $5.97 | $5.97 | 11,447 | — | — |
| 2025-09-05 | $6.18 | $6.18 | 9,760 | — | — |
| 2025-09-04 | $6.30 | $6.30 | 2,807 | — | — |
| 2025-09-03 | $6.39 | $6.39 | 5,553 | — | — |
| 2025-09-02 | $6.30 | $6.30 | 5,270 | — | — |
| 2025-08-29 | $6.36 | $6.36 | 3,313 | — | — |
| 2025-08-28 | $6.39 | $6.39 | 8,463 | — | — |
| 2025-08-27 | $6.24 | $6.24 | 5,360 | — | — |
| 2025-08-26 | $6.24 | $6.24 | 5,070 | — | — |
| 2025-08-25 | $6.36 | $6.36 | 5,413 | — | — |
| 2025-08-22 | $6.24 | $6.24 | 18,930 | — | — |
| 2025-08-21 | $5.94 | $5.94 | 16,337 | — | — |
| 2025-08-20 | $5.94 | $5.94 | 27,283 | — | — |
| 2025-08-19 | $6.15 | $6.15 | 154,833 | — | — |
| 2025-08-18 | $6.03 | $6.03 | 14,403 | — | — |
| 2025-08-15 | $6.06 | $6.06 | 21,113 | — | — |
| 2025-08-14 | $6.15 | $6.15 | 530,583 | — | — |
| 2025-08-13 | $6.39 | $6.39 | 25,293 | — | — |
| 2025-08-12 | $6.30 | $6.30 | 3,950 | — | — |
| 2025-08-11 | $6.24 | $6.24 | 5,470 | — | — |
| 2025-08-08 | $6.27 | $6.27 | 8,313 | — | — |
| 2025-08-07 | $6.27 | $6.27 | 5,787 | — | — |
| 2025-08-06 | $6.33 | $6.33 | 4,287 | — | — |
| 2025-08-05 | $6.33 | $6.33 | 12,077 | — | — |
| 2025-08-04 | $6.30 | $6.30 | 7,527 | — | — |
| 2025-08-01 | $6.15 | $6.15 | 10,487 | — | — |
| 2025-07-31 | $6.33 | $6.33 | 38,350 | — | — |
| 2025-07-30 | $6.24 | $6.24 | 24,340 | — | — |
| 2025-07-29 | $6.75 | $6.75 | 505,423 | — | — |
| 2025-07-28 | $6.60 | $6.60 | 11,760 | — | — |
| 2025-07-25 | $6.69 | $6.69 | 12,463 | — | — |
| 2025-07-24 | $7.05 | $7.05 | 58,170 | — | — |
| 2025-07-23 | $7.26 | $7.26 | 19,993 | — | — |
| 2025-07-22 | $7.11 | $7.11 | 12,623 | — | — |
| 2025-07-21 | $6.99 | $6.99 | 15,917 | — | — |
| 2025-07-18 | $7.14 | $7.14 | 23,817 | — | — |
| 2025-07-17 | $6.48 | $6.48 | 22,703 | — | — |
| 2025-07-16 | $6.72 | $6.72 | 41,590 | — | — |
| 2025-07-15 | $6.27 | $6.27 | 16,597 | — | — |
| 2025-07-14 | $6.48 | $6.48 | 10,650 | — | — |
| 2025-07-11 | $6.57 | $6.57 | 6,087 | — | — |
| 2025-07-10 | $6.48 | $6.48 | 9,433 | — | — |
| 2025-07-09 | $6.75 | $6.75 | 12,670 | — | — |
| 2025-07-08 | $6.63 | $6.63 | 9,430 | — | — |
| 2025-07-07 | $6.42 | $6.42 | 32,767 | — | — |
| 2025-07-03 | $6.96 | $6.96 | 22,880 | — | — |
| 2025-07-02 | $6.90 | $6.90 | 24,857 | — | — |
| 2025-07-01 | $6.48 | $6.48 | 36,423 | — | — |
| 2025-06-30 | $6.54 | $6.54 | 41,473 | — | — |
| 2025-06-27 | $6.60 | $6.60 | 85,310 | — | — |
| 2025-06-26 | $7.29 | $7.29 | 1,638,200 | — | — |
| 2025-06-25 | $7.08 | $7.08 | 10,783 | — | — |
| 2025-06-24 | $7.17 | $7.17 | 14,313 | — | — |
| 2025-06-23 | $7.47 | $7.47 | 22,857 | — | — |
| 2025-06-20 | $7.95 | $7.95 | 19,977 | — | — |
| 2025-06-18 | $8.13 | $8.13 | 11,873 | — | — |
| 2025-06-17 | $8.19 | $8.19 | 39,707 | — | — |
| 2025-06-16 | $8.55 | $8.55 | 33,937 | — | — |
| 2025-06-13 | $8.82 | $8.82 | 23,513 | — | — |
| 2025-06-12 | $9.03 | $9.03 | 51,437 | — | — |
| 2025-06-11 | $8.85 | $8.85 | 22,317 | — | — |
| 2025-06-10 | $9.15 | $9.15 | 39,117 | — | — |
| 2025-06-09 | $8.97 | $8.97 | 65,200 | — | — |
| 2025-06-06 | $9.69 | $9.69 | 115,560 | — | — |
| 2025-06-05 | $11.10 | $11.10 | 3,155,437 | — | — |
| 2025-06-04 | $9.57 | $9.57 | 3,457 | — | — |
| 2025-06-03 | $9.00 | $9.00 | 3,990 | — | — |
| 2025-06-02 | $9.30 | $9.30 | 2,243 | — | — |
| 2025-05-30 | $9.00 | $9.00 | 3,817 | — | — |
| 2025-05-29 | $9.00 | $9.00 | 3,570 | — | — |
| 2025-05-28 | $9.18 | $9.18 | 3,617 | — | — |
| 2025-05-27 | $9.42 | $9.42 | 3,493 | — | — |
| 2025-05-23 | $9.57 | $9.57 | 7,403 | — | — |
| 2025-05-22 | $9.87 | $9.87 | 6,967 | — | — |
| 2025-05-21 | $9.75 | $9.75 | 10,213 | — | — |
| 2025-05-20 | $9.75 | $9.75 | 6,220 | — | — |
| 2025-05-19 | $9.75 | $9.75 | 18,873 | — | — |
| 2025-05-16 | $9.87 | $9.87 | 5,497 | — | — |
| 2025-05-15 | $9.81 | $9.81 | 25,420 | — | — |
| 2025-05-14 | $9.30 | $9.30 | 12,830 | — | — |
| 2025-05-13 | $9.66 | $9.66 | 5,107 | — | — |
| 2025-05-12 | $9.63 | $9.63 | 16,020 | — | — |
| 2025-05-09 | $9.63 | $9.63 | 7,313 | — | — |
| 2025-05-08 | $9.90 | $9.90 | 18,227 | — | — |
| 2025-05-07 | $10.05 | $10.05 | 5,750 | — | — |
| 2025-05-06 | $10.08 | $10.08 | 29,263 | — | — |
| 2025-05-05 | $8.73 | $8.73 | 16,877 | — | — |
| 2025-05-02 | $8.34 | $8.34 | 23,430 | — | — |
| 2025-05-01 | $8.25 | $8.25 | 3,373 | — | — |
| 2025-04-30 | $8.40 | $8.40 | 29,900 | — | — |
| 2025-04-29 | $8.79 | $8.79 | 9,217 | — | — |
| 2025-04-28 | $8.64 | $8.64 | 49,967 | — | — |
| 2025-04-25 | $8.28 | $8.28 | 10,690 | — | — |
| 2025-04-24 | $8.43 | $8.43 | 14,873 | — | — |
| 2025-04-23 | $8.49 | $8.49 | 20,163 | — | — |
| 2025-04-22 | $8.91 | $8.91 | 158,773 | — | — |
| 2025-04-21 | $11.67 | $11.67 | 1,360,053 | — | — |
| 2025-04-17 | $6.96 | $6.96 | 10,420 | — | — |
| 2025-04-16 | $6.84 | $6.84 | 32,117 | — | — |
| 2025-04-15 | $6.75 | $6.75 | 19,967 | — | — |
| 2025-04-14 | $7.83 | $7.83 | 16,043 | — | — |
| 2025-04-11 | $8.82 | $8.82 | 13,037 | — | — |
| 2025-04-10 | $9.57 | $9.57 | 24,113 | — | — |
| 2025-04-09 | $10.53 | $10.53 | 60,503 | — | — |
| 2025-04-08 | $12.15 | $12.15 | 161,183 | — | — |
| 2025-04-07 | $15.60 | $15.60 | 7,459,070 | — | — |
| 2025-04-04 | $5.10 | $5.10 | 11,827 | — | — |
| 2025-04-03 | $6.90 | $6.90 | 893 | — | — |
| 2025-04-02 | $7.86 | $7.86 | 3,467 | — | — |
| 2025-04-01 | $7.95 | $7.95 | 2,340 | — | — |
| 2025-03-31 | $8.94 | $8.94 | 1,887 | — | — |
| 2025-03-28 | $9.69 | $9.69 | 1,827 | — | — |
| 2025-03-27 | $10.65 | $10.65 | 1,537 | — | — |
| 2025-03-26 | $11.22 | $11.22 | 903 | — | — |
| 2025-03-25 | $11.25 | $11.25 | 957 | — | — |
| 2025-03-24 | $10.59 | $10.59 | 597 | — | — |
| 2025-03-21 | $10.98 | $10.98 | 2,963 | — | — |
| 2025-03-20 | $11.85 | $11.85 | 603 | — | — |
| 2025-03-19 | $12.36 | $12.36 | 497 | — | — |
| 2025-03-18 | $12.75 | $12.75 | 690 | — | — |
| 2025-03-17 | $12.18 | $12.18 | 2,387 | — | — |
| 2025-03-14 | $12.45 | $12.45 | 2,413 | — | — |
| 2025-03-13 | $12.24 | $12.24 | 3,447 | — | — |
| 2025-03-12 | $13.56 | $13.56 | 5,523 | — | — |
| 2025-03-11 | $15.30 | $15.30 | 4,263 | — | — |
| 2025-03-10 | $15.99 | $15.99 | 13,617 | — | — |
| 2025-03-07 | $15.90 | $15.90 | 30,650 | — | — |
| 2025-03-06 | $15.39 | $15.39 | 17,207 | — | — |
| 2025-03-05 | $15.30 | $15.30 | 24,220 | — | — |
| 2025-03-04 | $13.80 | $13.80 | 17,817 | — | — |
| 2025-03-03 | $14.01 | $14.01 | 6,960 | — | — |
| 2025-02-28 | $13.50 | $13.50 | 2,523 | — | — |
| 2025-02-27 | $13.65 | $13.65 | 4,780 | — | — |
| 2025-02-26 | $13.68 | $13.68 | 9,137 | — | — |
| 2025-02-25 | $14.31 | $14.31 | 8,987 | — | — |
| 2025-02-24 | $13.80 | $13.80 | 9,377 | — | — |
| 2025-02-21 | $12.90 | $12.90 | 1,780 | — | — |
| 2025-02-20 | $12.39 | $12.39 | 1,007 | — | — |
| 2025-02-19 | $12.60 | $12.60 | 2,193 | — | — |
| 2025-02-18 | $12.03 | $12.03 | 857 | — | — |
| 2025-02-14 | $11.70 | $11.70 | 747 | — | — |
| 2025-02-13 | $11.82 | $11.82 | 253 | — | — |
| 2025-02-12 | $11.73 | $11.73 | 9,020 | — | — |
| 2025-02-11 | $12.36 | $12.36 | 4,497 | — | — |
| 2025-02-10 | $13.14 | $13.14 | 1,570 | — | — |
| 2025-02-07 | $12.12 | $12.12 | 2,723 | — | — |
| 2025-02-06 | $11.40 | $11.40 | 10,717 | — | — |
| 2025-02-05 | $11.10 | $11.10 | 16,970 | — | — |
| 2025-02-04 | $13.95 | $13.95 | 3,523 | — | — |
| 2025-02-03 | $14.58 | $14.58 | 3,440 | — | — |
| 2025-01-31 | $14.88 | $14.88 | 4,440 | — | — |
| 2025-01-30 | $14.61 | $14.61 | 3,063 | — | — |
| 2025-01-29 | $15.72 | $15.72 | 3,340 | — | — |
| 2025-01-28 | $15.54 | $15.54 | 630 | — | — |
| 2025-01-27 | $15.15 | $15.15 | 3,877 | — | — |
| 2025-01-24 | $15.30 | $15.30 | 2,307 | — | — |
| 2025-01-23 | $15.69 | $15.69 | 803 | — | — |
| 2025-01-22 | $16.17 | $16.17 | 1,883 | — | — |
| 2025-01-21 | $16.59 | $16.59 | 9,630 | — | — |
| 2025-01-17 | $16.17 | $16.17 | 20,130 | — | — |
| 2025-01-16 | $17.10 | $17.10 | 37,863 | — | — |
| 2025-01-15 | $15.60 | $15.60 | 3,913 | — | — |
| 2025-01-14 | $18.06 | $18.06 | 2,303 | — | — |
| 2025-01-13 | $19.47 | $19.47 | 2,983 | — | — |
| 2025-01-10 | $17.67 | $17.67 | 1,243 | — | — |
| 2025-01-08 | $18.30 | $18.30 | 1,983 | — | — |
| 2025-01-07 | $19.17 | $19.17 | 10,160 | — | — |
| 2025-01-06 | $22.65 | $22.65 | 23,637 | — | — |
| 2025-01-03 | $22.50 | $22.50 | 22,123 | — | — |
| 2025-01-02 | $27.03 | $27.03 | 13,467 | — | — |