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
- 2022-03-16 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 | $0.58 | $0.58 | 37,300 | — | — |
| 2025-12-30 | $0.57 | $0.57 | 174,000 | — | — |
| 2025-12-29 | $0.62 | $0.62 | 80,000 | — | — |
| 2025-12-26 | $0.64 | $0.64 | 47,500 | — | — |
| 2025-12-24 | $0.70 | $0.70 | 6,800 | — | — |
| 2025-12-23 | $0.68 | $0.68 | 25,900 | — | — |
| 2025-12-22 | $0.77 | $0.77 | 18,800 | — | — |
| 2025-12-19 | $0.85 | $0.85 | 213,700 | — | — |
| 2025-12-18 | $0.92 | $0.92 | 52,700 | — | — |
| 2025-12-17 | $0.76 | $0.76 | 13,500 | — | — |
| 2025-12-16 | $0.76 | $0.76 | 32,000 | — | — |
| 2025-12-15 | $0.79 | $0.79 | 84,100 | — | — |
| 2025-12-12 | $1.05 | $1.05 | 63,800 | — | — |
| 2025-12-11 | $1.25 | $1.25 | 41,300 | — | — |
| 2025-12-10 | $1.28 | $1.28 | 79,800 | — | — |
| 2025-12-09 | $1.42 | $1.42 | 158,900 | — | — |
| 2025-12-08 | $1.95 | $1.95 | 876,400 | — | — |
| 2025-12-05 | $1.66 | $1.66 | 33,800 | — | — |
| 2025-12-04 | $1.80 | $1.80 | 4,500 | — | — |
| 2025-12-03 | $1.80 | $1.80 | 31,000 | — | — |
| 2025-12-02 | $1.88 | $1.88 | 18,700 | — | — |
| 2025-12-01 | $1.74 | $1.74 | 7,600 | — | — |
| 2025-11-28 | $1.75 | $1.75 | 3,000 | — | — |
| 2025-11-26 | $1.94 | $1.94 | 7,900 | — | — |
| 2025-11-25 | $2.00 | $2.00 | 0 | — | — |
| 2025-11-24 | $2.00 | $2.00 | 5,000 | — | — |
| 2025-11-21 | $1.88 | $1.88 | 8,200 | — | — |
| 2025-11-20 | $2.00 | $2.00 | 21,000 | — | — |
| 2025-11-19 | $1.71 | $1.71 | 16,000 | — | — |
| 2025-11-18 | $2.11 | $2.11 | 2,600 | — | — |
| 2025-11-17 | $2.45 | $2.45 | 7,300 | — | — |
| 2025-11-14 | $2.42 | $2.42 | 6,300 | — | — |
| 2025-11-13 | $2.29 | $2.29 | 7,500 | — | — |
| 2025-11-12 | $2.47 | $2.47 | 11,500 | — | — |
| 2025-11-11 | $2.46 | $2.46 | 0 | — | — |
| 2025-11-10 | $2.46 | $2.46 | 1,100 | — | — |
| 2025-11-07 | $2.36 | $2.36 | 5,900 | — | — |
| 2025-11-06 | $2.55 | $2.55 | 6,500 | — | — |
| 2025-11-05 | $2.53 | $2.53 | 4,200 | — | — |
| 2025-11-04 | $2.62 | $2.62 | 4,500 | — | — |
| 2025-11-03 | $2.70 | $2.70 | 6,100 | — | — |
| 2025-10-31 | $2.70 | $2.70 | 2,900 | — | — |
| 2025-10-30 | $2.62 | $2.62 | 4,000 | — | — |
| 2025-10-29 | $2.62 | $2.62 | 2,500 | — | — |
| 2025-10-28 | $2.77 | $2.77 | 7,600 | — | — |
| 2025-10-27 | $2.84 | $2.84 | 2,100 | — | — |
| 2025-10-24 | $2.82 | $2.82 | 20,300 | — | — |
| 2025-10-23 | $2.68 | $2.68 | 13,100 | — | — |
| 2025-10-22 | $2.60 | $2.60 | 15,500 | — | — |
| 2025-10-21 | $2.60 | $2.60 | 64,000 | — | — |
| 2025-10-20 | $2.55 | $2.55 | 15,800 | — | — |
| 2025-10-17 | $2.53 | $2.53 | 6,600 | — | — |
| 2025-10-16 | $2.47 | $2.47 | 10,500 | — | — |
| 2025-10-15 | $2.39 | $2.39 | 3,900 | — | — |
| 2025-10-14 | $2.39 | $2.39 | 8,200 | — | — |
| 2025-10-13 | $2.40 | $2.40 | 7,700 | — | — |
| 2025-10-10 | $2.37 | $2.37 | 6,000 | — | — |
| 2025-10-09 | $2.39 | $2.39 | 19,100 | — | — |
| 2025-10-08 | $2.49 | $2.49 | 17,000 | — | — |
| 2025-10-07 | $2.58 | $2.58 | 4,800 | — | — |
| 2025-10-06 | $2.64 | $2.64 | 5,400 | — | — |
| 2025-10-03 | $2.65 | $2.65 | 3,100 | — | — |
| 2025-10-02 | $2.64 | $2.64 | 2,600 | — | — |
| 2025-10-01 | $2.65 | $2.65 | 2,400 | — | — |
| 2025-09-30 | $2.58 | $2.58 | 2,600 | — | — |
| 2025-09-29 | $2.64 | $2.64 | 8,600 | — | — |
| 2025-09-26 | $2.54 | $2.54 | 3,100 | — | — |
| 2025-09-25 | $2.44 | $2.44 | 5,900 | — | — |
| 2025-09-24 | $2.51 | $2.51 | 10,700 | — | — |
| 2025-09-23 | $2.85 | $2.85 | 80,700 | — | — |
| 2025-09-22 | $2.72 | $2.72 | 6,100 | — | — |
| 2025-09-19 | $2.83 | $2.83 | 17,200 | — | — |
| 2025-09-18 | $2.83 | $2.83 | 31,200 | — | — |
| 2025-09-17 | $2.38 | $2.38 | 23,100 | — | — |
| 2025-09-16 | $2.46 | $2.46 | 42,700 | — | — |
| 2025-09-15 | $2.85 | $2.85 | 65,300 | — | — |
| 2025-09-12 | $3.25 | $3.25 | 17,500 | — | — |
| 2025-09-11 | $3.25 | $3.25 | 75,000 | — | — |
| 2025-09-10 | $4.11 | $4.11 | 27,500 | — | — |
| 2025-09-09 | $5.00 | $5.00 | 8,300 | — | — |
| 2025-09-08 | $5.11 | $5.11 | 900 | — | — |
| 2025-09-05 | $5.45 | $5.45 | 4,100 | — | — |
| 2025-09-04 | $5.69 | $5.69 | 1,300 | — | — |
| 2025-09-03 | $5.58 | $5.58 | 400 | — | — |
| 2025-09-02 | $5.80 | $5.80 | 2,700 | — | — |
| 2025-08-29 | $5.44 | $5.44 | 900 | — | — |
| 2025-08-28 | $5.93 | $5.93 | 0 | — | — |
| 2025-08-27 | $5.93 | $5.93 | 500 | — | — |
| 2025-08-26 | $6.14 | $6.14 | 600 | — | — |
| 2025-08-25 | $6.00 | $6.00 | 1,100 | — | — |
| 2025-08-22 | $5.75 | $5.75 | 2,600 | — | — |
| 2025-08-21 | $5.84 | $5.84 | 6,000 | — | — |
| 2025-08-20 | $6.10 | $6.10 | 3,600 | — | — |
| 2025-08-19 | $5.65 | $5.65 | 1,300 | — | — |
| 2025-08-18 | $5.67 | $5.67 | 3,100 | — | — |
| 2025-08-15 | $6.21 | $6.21 | 2,300 | — | — |
| 2025-08-14 | $6.00 | $6.00 | 4,400 | — | — |
| 2025-08-13 | $5.92 | $5.92 | 3,500 | — | — |
| 2025-08-12 | $5.64 | $5.64 | 4,500 | — | — |
| 2025-08-11 | $6.00 | $6.00 | 7,300 | — | — |
| 2025-08-08 | $6.40 | $6.40 | 6,800 | — | — |
| 2025-08-07 | $6.21 | $6.21 | 2,100 | — | — |
| 2025-08-06 | $6.60 | $6.60 | 7,300 | — | — |
| 2025-08-05 | $6.95 | $6.95 | 37,700 | — | — |
| 2025-08-04 | $8.20 | $8.20 | 41,500 | — | — |
| 2025-08-01 | $7.42 | $7.42 | 400 | — | — |
| 2025-07-31 | $7.40 | $7.40 | 6,600 | — | — |
| 2025-07-30 | $7.40 | $7.40 | 4,700 | — | — |
| 2025-07-29 | $7.02 | $7.02 | 3,800 | — | — |
| 2025-07-28 | $7.94 | $7.94 | 6,600 | — | — |
| 2025-07-25 | $7.92 | $7.92 | 5,600 | — | — |
| 2025-07-24 | $8.20 | $8.20 | 2,700 | — | — |
| 2025-07-23 | $8.35 | $8.35 | 4,500 | — | — |
| 2025-07-22 | $8.05 | $8.05 | 10,600 | — | — |
| 2025-07-21 | $7.76 | $7.76 | 17,500 | — | — |
| 2025-07-18 | $7.49 | $7.49 | 13,900 | — | — |
| 2025-07-17 | $7.45 | $7.45 | 22,700 | — | — |
| 2025-07-16 | $7.53 | $7.53 | 20,100 | — | — |
| 2025-07-15 | $8.17 | $8.17 | 17,500 | — | — |
| 2025-07-14 | $8.54 | $8.54 | 33,100 | — | — |
| 2025-07-11 | $9.09 | $9.09 | 14,200 | — | — |
| 2025-07-10 | $9.35 | $9.35 | 19,600 | — | — |
| 2025-07-09 | $9.61 | $9.61 | 27,300 | — | — |
| 2025-07-08 | $10.13 | $10.13 | 73,900 | — | — |
| 2025-07-07 | $10.53 | $10.53 | 185,600 | — | — |
| 2025-07-03 | $10.71 | $10.71 | 3,000 | — | — |
| 2025-07-02 | $10.02 | $10.02 | 1,900 | — | — |
| 2025-07-01 | $11.21 | $11.21 | 2,500 | — | — |
| 2025-06-30 | $10.55 | $10.55 | 49,700 | — | — |
| 2025-06-27 | $10.08 | $10.08 | 18,400 | — | — |
| 2025-06-26 | $9.78 | $9.78 | 101,200 | — | — |
| 2025-06-25 | $10.70 | $10.70 | 64,900 | — | — |
| 2025-06-24 | $9.32 | $9.32 | 600 | — | — |
| 2025-06-23 | $9.70 | $9.70 | 1,800 | — | — |
| 2025-06-20 | $10.09 | $10.09 | 600 | — | — |
| 2025-06-18 | $9.69 | $9.69 | 4,800 | — | — |
| 2025-06-17 | $10.10 | $10.10 | 7,600 | — | — |
| 2025-06-16 | $10.10 | $10.10 | 6,200 | — | — |
| 2025-06-13 | $10.77 | $10.77 | 7,200 | — | — |
| 2025-06-12 | $10.40 | $10.40 | 8,100 | — | — |
| 2025-06-11 | $9.88 | $9.88 | 4,700 | — | — |
| 2025-06-10 | $9.79 | $9.79 | 0 | — | — |
| 2025-06-09 | $9.79 | $9.79 | 1,400 | — | — |
| 2025-06-06 | $9.32 | $9.32 | 2,800 | — | — |
| 2025-06-05 | $9.85 | $9.85 | 6,200 | — | — |
| 2025-06-04 | $9.50 | $9.50 | 15,900 | — | — |
| 2025-06-03 | $9.37 | $9.37 | 2,200 | — | — |
| 2025-06-02 | $10.57 | $10.57 | 600 | — | — |
| 2025-05-30 | $9.42 | $9.42 | 2,400 | — | — |
| 2025-05-29 | $9.12 | $9.12 | 1,400 | — | — |
| 2025-05-28 | $9.90 | $9.90 | 1,600 | — | — |
| 2025-05-27 | $10.75 | $10.75 | 800 | — | — |
| 2025-05-23 | $10.09 | $10.09 | 200 | — | — |
| 2025-05-22 | $10.09 | $10.09 | 1,100 | — | — |
| 2025-05-21 | $10.34 | $10.34 | 3,500 | — | — |
| 2025-05-20 | $10.86 | $10.86 | 3,100 | — | — |
| 2025-05-19 | $11.15 | $11.15 | 11,000 | — | — |
| 2025-05-16 | $10.46 | $10.46 | 1,400 | — | — |
| 2025-05-15 | $10.79 | $10.79 | 6,100 | — | — |
| 2025-05-14 | $10.40 | $10.40 | 3,100 | — | — |
| 2025-05-13 | $10.67 | $10.67 | 0 | — | — |
| 2025-05-12 | $10.67 | $10.67 | 2,400 | — | — |
| 2025-05-09 | $10.74 | $10.74 | 900 | — | — |
| 2025-05-08 | $10.53 | $10.53 | 900 | — | — |
| 2025-05-07 | $10.20 | $10.20 | 1,600 | — | — |
| 2025-05-06 | $10.82 | $10.82 | 1,300 | — | — |
| 2025-05-05 | $11.07 | $11.07 | 20,700 | — | — |
| 2025-05-02 | $9.96 | $9.96 | 0 | — | — |
| 2025-05-01 | $9.96 | $9.96 | 1,500 | — | — |
| 2025-04-30 | $9.81 | $9.81 | 1,200 | — | — |
| 2025-04-29 | $10.40 | $10.40 | 2,800 | — | — |
| 2025-04-28 | $10.10 | $10.10 | 0 | — | — |
| 2025-04-25 | $10.10 | $10.10 | 2,800 | — | — |
| 2025-04-24 | $10.20 | $10.20 | 9,700 | — | — |
| 2025-04-23 | $9.86 | $9.86 | 14,900 | — | — |
| 2025-04-22 | $9.05 | $9.05 | 0 | — | — |
| 2025-04-21 | $9.05 | $9.05 | 300 | — | — |
| 2025-04-17 | $9.10 | $9.10 | 0 | — | — |
| 2025-04-16 | $9.10 | $9.10 | 0 | — | — |
| 2025-04-15 | $9.10 | $9.10 | 0 | — | — |
| 2025-04-14 | $9.10 | $9.10 | 1,700 | — | — |
| 2025-04-11 | $9.08 | $9.08 | 4,000 | — | — |
| 2025-04-10 | $9.50 | $9.50 | 4,300 | — | — |
| 2025-04-09 | $8.70 | $8.70 | 400 | — | — |
| 2025-04-08 | $8.98 | $8.98 | 300 | — | — |
| 2025-04-07 | $9.34 | $9.34 | 8,600 | — | — |
| 2025-04-04 | $8.73 | $8.73 | 1,100 | — | — |
| 2025-04-03 | $9.50 | $9.50 | 900 | — | — |
| 2025-04-02 | $10.00 | $10.00 | 0 | — | — |
| 2025-04-01 | $10.00 | $10.00 | 600 | — | — |
| 2025-03-31 | $10.38 | $10.38 | 1,700 | — | — |
| 2025-03-28 | $10.47 | $10.47 | 1,400 | — | — |
| 2025-03-27 | $10.54 | $10.54 | 4,900 | — | — |
| 2025-03-26 | $10.99 | $10.99 | 6,300 | — | — |
| 2025-03-25 | $11.51 | $11.51 | 0 | — | — |
| 2025-03-24 | $11.51 | $11.51 | 2,500 | — | — |
| 2025-03-21 | $11.16 | $11.16 | 20,000 | — | — |
| 2025-03-20 | $10.65 | $10.65 | 900 | — | — |
| 2025-03-19 | $10.27 | $10.27 | 500 | — | — |
| 2025-03-18 | $10.29 | $10.29 | 1,700 | — | — |
| 2025-03-17 | $10.56 | $10.56 | 3,300 | — | — |
| 2025-03-14 | $10.77 | $10.77 | 1,200 | — | — |
| 2025-03-13 | $11.50 | $11.50 | 1,300 | — | — |
| 2025-03-12 | $11.26 | $11.26 | 3,400 | — | — |
| 2025-03-11 | $11.35 | $11.35 | 17,400 | — | — |
| 2025-03-10 | $10.60 | $10.60 | 7,500 | — | — |
| 2025-03-07 | $10.80 | $10.80 | 4,100 | — | — |
| 2025-03-06 | $12.00 | $12.00 | 2,600 | — | — |
| 2025-03-05 | $11.90 | $11.90 | 2,900 | — | — |
| 2025-03-04 | $12.23 | $12.23 | 6,400 | — | — |
| 2025-03-03 | $11.50 | $11.50 | 0 | — | — |
| 2025-02-28 | $11.50 | $11.50 | 3,300 | — | — |
| 2025-02-27 | $11.41 | $11.41 | 1,200 | — | — |
| 2025-02-26 | $11.50 | $11.50 | 3,800 | — | — |
| 2025-02-25 | $11.53 | $11.53 | 0 | — | — |
| 2025-02-24 | $11.53 | $11.53 | 0 | — | — |
| 2025-02-21 | $11.53 | $11.53 | 1,800 | — | — |
| 2025-02-20 | $12.05 | $12.05 | 9,700 | — | — |
| 2025-02-19 | $11.12 | $11.12 | 1,300 | — | — |
| 2025-02-18 | $11.10 | $11.10 | 5,800 | — | — |
| 2025-02-14 | $11.01 | $11.01 | 2,500 | — | — |
| 2025-02-13 | $10.93 | $10.93 | 8,500 | — | — |
| 2025-02-12 | $10.21 | $10.21 | 2,300 | — | — |
| 2025-02-11 | $10.81 | $10.81 | 900 | — | — |
| 2025-02-10 | $10.51 | $10.51 | 600 | — | — |
| 2025-02-07 | $10.62 | $10.62 | 1,000 | — | — |
| 2025-02-06 | $10.69 | $10.69 | 12,200 | — | — |
| 2025-02-05 | $11.10 | $11.10 | 7,200 | — | — |
| 2025-02-04 | $10.44 | $10.44 | 1,000 | — | — |
| 2025-02-03 | $10.23 | $10.23 | 600 | — | — |
| 2025-01-31 | $10.68 | $10.68 | 4,200 | — | — |
| 2025-01-30 | $10.80 | $10.80 | 500 | — | — |
| 2025-01-29 | $10.70 | $10.70 | 2,600 | — | — |
| 2025-01-28 | $11.44 | $11.44 | 0 | — | — |
| 2025-01-27 | $11.44 | $11.44 | 6,300 | — | — |
| 2025-01-24 | $11.18 | $11.18 | 1,700 | — | — |
| 2025-01-23 | $10.94 | $10.94 | 32,500 | — | — |
| 2025-01-22 | $10.62 | $10.62 | 900 | — | — |
| 2025-01-21 | $11.00 | $11.00 | 2,100 | — | — |
| 2025-01-17 | $11.05 | $11.05 | 4,600 | — | — |
| 2025-01-16 | $11.05 | $11.05 | 4,000 | — | — |
| 2025-01-15 | $11.22 | $11.22 | 7,200 | — | — |
| 2025-01-14 | $11.41 | $11.41 | 6,200 | — | — |
| 2025-01-13 | $11.11 | $11.11 | 5,100 | — | — |
| 2025-01-10 | $10.99 | $10.99 | 1,300 | — | — |
| 2025-01-08 | $10.81 | $10.81 | 4,300 | — | — |
| 2025-01-07 | $10.95 | $10.95 | 7,700 | — | — |
| 2025-01-06 | $10.59 | $10.59 | 6,300 | — | — |
| 2025-01-03 | $10.81 | $10.81 | 4,400 | — | — |
| 2025-01-02 | $10.50 | $10.50 | 1,200 | — | — |