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
- 2017-10-20 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 | $3.38 | $3.38 | 305,000 | — | — |
| 2025-12-30 | $3.37 | $3.37 | 3,700 | — | — |
| 2025-12-29 | $3.39 | $3.39 | 9,500 | — | — |
| 2025-12-26 | $3.50 | $3.50 | 5,000 | — | — |
| 2025-12-24 | $3.48 | $3.48 | 2,100 | — | — |
| 2025-12-23 | $3.49 | $3.49 | 7,700 | — | — |
| 2025-12-22 | $3.55 | $3.55 | 8,300 | — | — |
| 2025-12-19 | $3.60 | $3.60 | 6,300 | — | — |
| 2025-12-18 | $3.54 | $3.54 | 4,700 | — | — |
| 2025-12-17 | $3.57 | $3.57 | 6,000 | — | — |
| 2025-12-16 | $3.60 | $3.60 | 22,300 | — | — |
| 2025-12-15 | $3.68 | $3.68 | 13,600 | — | — |
| 2025-12-12 | $3.99 | $3.99 | 23,400 | — | — |
| 2025-12-11 | $4.03 | $4.03 | 25,900 | — | — |
| 2025-12-10 | $3.57 | $3.57 | 15,300 | — | — |
| 2025-12-09 | $3.50 | $3.50 | 17,600 | — | — |
| 2025-12-08 | $3.52 | $3.52 | 27,300 | — | — |
| 2025-12-05 | $3.50 | $3.50 | 422,400 | — | — |
| 2025-12-04 | $3.56 | $3.56 | 4,100 | — | — |
| 2025-12-03 | $3.59 | $3.59 | 11,400 | — | — |
| 2025-12-02 | $3.54 | $3.54 | 11,300 | — | — |
| 2025-12-01 | $3.63 | $3.63 | 9,000 | — | — |
| 2025-11-28 | $3.55 | $3.55 | 8,600 | — | — |
| 2025-11-26 | $3.63 | $3.63 | 14,500 | — | — |
| 2025-11-25 | $3.68 | $3.68 | 16,100 | — | — |
| 2025-11-24 | $3.59 | $3.59 | 9,500 | — | — |
| 2025-11-21 | $3.76 | $3.76 | 11,400 | — | — |
| 2025-11-20 | $3.51 | $3.51 | 36,100 | — | — |
| 2025-11-19 | $3.59 | $3.59 | 7,400 | — | — |
| 2025-11-18 | $3.67 | $3.67 | 9,600 | — | — |
| 2025-11-17 | $3.76 | $3.76 | 10,600 | — | — |
| 2025-11-14 | $3.66 | $3.66 | 9,300 | — | — |
| 2025-11-13 | $3.55 | $3.55 | 3,900 | — | — |
| 2025-11-12 | $3.56 | $3.56 | 9,400 | — | — |
| 2025-11-11 | $3.57 | $3.57 | 5,200 | — | — |
| 2025-11-10 | $3.55 | $3.55 | 5,100 | — | — |
| 2025-11-07 | $3.47 | $3.47 | 3,600 | — | — |
| 2025-11-06 | $3.52 | $3.52 | 4,700 | — | — |
| 2025-11-05 | $3.59 | $3.59 | 35,900 | — | — |
| 2025-11-04 | $3.33 | $3.33 | 13,000 | — | — |
| 2025-11-03 | $3.44 | $3.44 | 2,000 | — | — |
| 2025-10-31 | $3.60 | $3.60 | 17,400 | — | — |
| 2025-10-30 | $3.41 | $3.41 | 17,900 | — | — |
| 2025-10-29 | $3.59 | $3.59 | 29,700 | — | — |
| 2025-10-28 | $3.50 | $3.50 | 14,800 | — | — |
| 2025-10-27 | $3.47 | $3.47 | 11,000 | — | — |
| 2025-10-24 | $3.40 | $3.40 | 6,600 | — | — |
| 2025-10-23 | $3.44 | $3.44 | 10,100 | — | — |
| 2025-10-22 | $3.31 | $3.31 | 14,300 | — | — |
| 2025-10-21 | $3.45 | $3.45 | 21,700 | — | — |
| 2025-10-20 | $3.30 | $3.30 | 17,500 | — | — |
| 2025-10-17 | $3.15 | $3.15 | 28,200 | — | — |
| 2025-10-16 | $3.33 | $3.33 | 25,200 | — | — |
| 2025-10-15 | $3.35 | $3.35 | 30,300 | — | — |
| 2025-10-14 | $3.47 | $3.47 | 307,300 | — | — |
| 2025-10-13 | $4.10 | $4.10 | 69,900 | — | — |
| 2025-10-10 | $3.86 | $3.86 | 45,400 | — | — |
| 2025-10-09 | $3.98 | $3.98 | 307,300 | — | — |
| 2025-10-08 | $3.80 | $3.80 | 27,000 | — | — |
| 2025-10-07 | $3.65 | $3.65 | 29,800 | — | — |
| 2025-10-06 | $3.79 | $3.79 | 78,400 | — | — |
| 2025-10-03 | $3.90 | $3.90 | 36,300 | — | — |
| 2025-10-02 | $4.02 | $4.02 | 64,500 | — | — |
| 2025-10-01 | $3.95 | $3.95 | 38,300 | — | — |
| 2025-09-30 | $3.69 | $3.69 | 143,400 | — | — |
| 2025-09-29 | $4.25 | $4.25 | 188,200 | — | — |
| 2025-09-26 | $3.90 | $3.90 | 19,000 | — | — |
| 2025-09-25 | $3.83 | $3.83 | 21,900 | — | — |
| 2025-09-24 | $3.96 | $3.96 | 37,600 | — | — |
| 2025-09-23 | $3.94 | $3.94 | 115,600 | — | — |
| 2025-09-22 | $4.37 | $4.37 | 54,500 | — | — |
| 2025-09-19 | $4.10 | $4.10 | 156,700 | — | — |
| 2025-09-18 | $3.90 | $3.90 | 84,900 | — | — |
| 2025-09-17 | $3.84 | $3.84 | 229,300 | — | — |
| 2025-09-16 | $3.55 | $3.55 | 115,900 | — | — |
| 2025-09-15 | $3.18 | $3.18 | 29,100 | — | — |
| 2025-09-12 | $3.11 | $3.11 | 34,100 | — | — |
| 2025-09-11 | $3.22 | $3.22 | 49,900 | — | — |
| 2025-09-10 | $3.03 | $3.03 | 125,800 | — | — |
| 2025-09-09 | $2.85 | $2.85 | 79,600 | — | — |
| 2025-09-08 | $2.81 | $2.81 | 129,500 | — | — |
| 2025-09-05 | $3.12 | $3.12 | 31,200 | — | — |
| 2025-09-04 | $3.10 | $3.10 | 114,500 | — | — |
| 2025-09-03 | $3.29 | $3.29 | 630,600 | — | — |
| 2025-09-02 | $3.13 | $3.13 | 84,100 | — | — |
| 2025-08-29 | $3.11 | $3.11 | 100,300 | — | — |
| 2025-08-28 | $3.06 | $3.06 | 25,100 | — | — |
| 2025-08-27 | $3.19 | $3.19 | 67,500 | — | — |
| 2025-08-26 | $2.95 | $2.95 | 179,200 | — | — |
| 2025-08-25 | $3.28 | $3.28 | 188,300 | — | — |
| 2025-08-22 | $3.38 | $3.38 | 213,800 | — | — |
| 2025-08-21 | $3.10 | $3.10 | 220,800 | — | — |
| 2025-08-20 | $2.93 | $2.92 | 50,100 | — | — |
| 2025-08-19 | $2.95 | $2.95 | 98,000 | — | — |
| 2025-08-18 | $2.98 | $2.98 | 122,000 | — | — |
| 2025-08-15 | $2.75 | $2.75 | 62,900 | — | — |
| 2025-08-14 | $2.80 | $2.80 | 54,300 | — | — |
| 2025-08-13 | $2.81 | $2.81 | 212,300 | — | — |
| 2025-08-12 | $2.61 | $2.61 | 204,000 | — | — |
| 2025-08-11 | $2.26 | $2.26 | 140,900 | — | — |
| 2025-08-08 | $2.17 | $2.17 | 55,900 | — | — |
| 2025-08-07 | $2.23 | $2.23 | 140,600 | — | — |
| 2025-08-06 | $2.32 | $2.32 | 231,300 | — | — |
| 2025-08-05 | $2.68 | $2.68 | 634,400 | — | — |
| 2025-08-04 | $3.18 | $3.18 | 1,030,300 | — | — |
| 2025-08-01 | $2.92 | $2.92 | 276,000 | — | — |
| 2025-07-31 | $3.08 | $3.08 | 462,200 | — | — |
| 2025-07-30 | $2.88 | $2.88 | 727,700 | — | — |
| 2025-07-29 | $2.55 | $2.55 | 50,350 | — | — |
| 2025-07-28 | $2.54 | $2.54 | 34,900 | — | — |
| 2025-07-25 | $2.71 | $2.71 | 20,900 | — | — |
| 2025-07-24 | $2.66 | $2.66 | 21,775 | — | — |
| 2025-07-23 | $2.64 | $2.64 | 78,100 | — | — |
| 2025-07-22 | $2.86 | $2.86 | 112,475 | — | — |
| 2025-07-21 | $2.62 | $2.62 | 69,375 | — | — |
| 2025-07-18 | $2.48 | $2.48 | 49,975 | — | — |
| 2025-07-17 | $2.39 | $2.39 | 121,575 | — | — |
| 2025-07-16 | $2.21 | $2.21 | 497,450 | — | — |
| 2025-07-15 | $2.21 | $2.21 | 93,975 | — | — |
| 2025-07-14 | $2.63 | $2.63 | 164,500 | — | — |
| 2025-07-11 | $3.14 | $3.14 | 43,075 | — | — |
| 2025-07-10 | $3.32 | $3.32 | 28,750 | — | — |
| 2025-07-09 | $3.28 | $3.28 | 73,800 | — | — |
| 2025-07-08 | $3.36 | $3.36 | 236,750 | — | — |
| 2025-07-07 | $3.13 | $3.13 | 23,375 | — | — |
| 2025-07-03 | $3.18 | $3.18 | 11,150 | — | — |
| 2025-07-02 | $3.24 | $3.24 | 40,950 | — | — |
| 2025-07-01 | $3.20 | $3.20 | 67,425 | — | — |
| 2025-06-30 | $3.25 | $3.25 | 119,775 | — | — |
| 2025-06-27 | $3.10 | $3.10 | 228,525 | — | — |
| 2025-06-26 | $3.15 | $3.15 | 243,675 | — | — |
| 2025-06-25 | $3.40 | $3.40 | 5,904,800 | — | — |
| 2025-06-24 | $3.07 | $3.07 | 322,125 | — | — |
| 2025-06-23 | $2.95 | $2.95 | 201,625 | — | — |
| 2025-06-20 | $3.97 | $3.97 | 42,575 | — | — |
| 2025-06-18 | $4.24 | $4.24 | 12,075 | — | — |
| 2025-06-17 | $4.18 | $4.18 | 22,100 | — | — |
| 2025-06-16 | $4.44 | $4.44 | 35,600 | — | — |
| 2025-06-13 | $4.28 | $4.28 | 31,050 | — | — |
| 2025-06-12 | $4.68 | $4.68 | 19,700 | — | — |
| 2025-06-11 | $5.00 | $5.00 | 63,125 | — | — |
| 2025-06-10 | $5.08 | $5.08 | 153,650 | — | — |
| 2025-06-09 | $4.92 | $4.92 | 79,075 | — | — |
| 2025-06-06 | $4.24 | $4.24 | 65,425 | — | — |
| 2025-06-05 | $4.56 | $4.56 | 98,000 | — | — |
| 2025-06-04 | $4.84 | $4.84 | 99,825 | — | — |
| 2025-06-03 | $4.48 | $4.48 | 121,100 | — | — |
| 2025-06-02 | $4.16 | $4.16 | 55,425 | — | — |
| 2025-05-30 | $4.48 | $4.48 | 15,675 | — | — |
| 2025-05-29 | $4.36 | $4.36 | 17,500 | — | — |
| 2025-05-28 | $4.36 | $4.36 | 43,050 | — | — |
| 2025-05-27 | $4.68 | $4.68 | 25,600 | — | — |
| 2025-05-23 | $4.80 | $4.80 | 23,450 | — | — |
| 2025-05-22 | $4.96 | $4.96 | 28,600 | — | — |
| 2025-05-21 | $5.00 | $5.00 | 27,200 | — | — |
| 2025-05-20 | $5.28 | $5.28 | 11,075 | — | — |
| 2025-05-19 | $5.20 | $5.20 | 31,150 | — | — |
| 2025-05-16 | $5.20 | $5.20 | 34,350 | — | — |
| 2025-05-15 | $5.28 | $5.28 | 31,400 | — | — |
| 2025-05-14 | $5.36 | $5.36 | 65,925 | — | — |
| 2025-05-13 | $5.44 | $5.44 | 77,200 | — | — |
| 2025-05-12 | $5.32 | $5.32 | 137,900 | — | — |
| 2025-05-09 | $4.92 | $4.92 | 66,425 | — | — |
| 2025-05-08 | $4.86 | $4.86 | 77,300 | — | — |
| 2025-05-07 | $5.00 | $5.00 | 46,300 | — | — |
| 2025-05-06 | $5.12 | $5.12 | 45,750 | — | — |
| 2025-05-05 | $5.16 | $5.16 | 63,225 | — | — |
| 2025-05-02 | $5.20 | $5.20 | 68,950 | — | — |
| 2025-05-01 | $5.40 | $5.40 | 68,050 | — | — |
| 2025-04-30 | $5.28 | $5.28 | 122,275 | — | — |
| 2025-04-29 | $5.40 | $5.40 | 210,875 | — | — |
| 2025-04-28 | $5.80 | $5.80 | 5,513,900 | — | — |
| 2025-04-25 | $7.30 | $7.30 | 37,869 | — | — |
| 2025-04-24 | $8.80 | $8.80 | 19,356 | — | — |
| 2025-04-23 | $8.05 | $8.05 | 12,813 | — | — |
| 2025-04-22 | $7.68 | $7.68 | 11,856 | — | — |
| 2025-04-21 | $7.25 | $7.25 | 17,125 | — | — |
| 2025-04-17 | $7.44 | $7.44 | 5,000 | — | — |
| 2025-04-16 | $7.31 | $7.31 | 14,769 | — | — |
| 2025-04-15 | $7.76 | $7.76 | 10,506 | — | — |
| 2025-04-14 | $8.80 | $8.80 | 12,081 | — | — |
| 2025-04-11 | $8.58 | $8.58 | 21,369 | — | — |
| 2025-04-10 | $7.86 | $7.86 | 10,538 | — | — |
| 2025-04-09 | $8.42 | $8.42 | 29,013 | — | — |
| 2025-04-08 | $7.66 | $7.66 | 14,131 | — | — |
| 2025-04-07 | $8.64 | $8.64 | 12,681 | — | — |
| 2025-04-04 | $9.14 | $9.14 | 26,094 | — | — |
| 2025-04-03 | $9.58 | $9.58 | 35,931 | — | — |
| 2025-04-02 | $11.12 | $11.12 | 5,856 | — | — |
| 2025-04-01 | $10.80 | $10.80 | 23,675 | — | — |
| 2025-03-31 | $11.04 | $11.04 | 14,750 | — | — |
| 2025-03-28 | $11.84 | $11.84 | 13,825 | — | — |
| 2025-03-27 | $11.49 | $11.49 | 14,494 | — | — |
| 2025-03-26 | $11.01 | $11.01 | 24,756 | — | — |
| 2025-03-25 | $11.38 | $11.38 | 56,700 | — | — |
| 2025-03-24 | $12.98 | $12.98 | 37,150 | — | — |
| 2025-03-21 | $14.19 | $14.19 | 22,419 | — | — |
| 2025-03-20 | $14.78 | $14.78 | 23,350 | — | — |
| 2025-03-19 | $14.91 | $14.91 | 37,306 | — | — |
| 2025-03-18 | $14.77 | $14.77 | 76,081 | — | — |
| 2025-03-17 | $16.00 | $16.00 | 849,206 | — | — |
| 2025-03-14 | $16.32 | $16.32 | 35,594 | — | — |
| 2025-03-13 | $15.68 | $15.68 | 52,769 | — | — |
| 2025-03-12 | $16.80 | $16.80 | 285,675 | — | — |
| 2025-03-11 | $17.60 | $17.60 | 27,475 | — | — |
| 2025-03-10 | $17.60 | $17.60 | 94,475 | — | — |
| 2025-03-07 | $19.04 | $19.04 | 28,569 | — | — |
| 2025-03-06 | $18.40 | $18.40 | 22,656 | — | — |
| 2025-03-05 | $19.20 | $19.20 | 18,244 | — | — |
| 2025-03-04 | $17.44 | $17.44 | 22,319 | — | — |
| 2025-03-03 | $18.08 | $18.08 | 20,994 | — | — |
| 2025-02-28 | $20.48 | $20.48 | 38,763 | — | — |
| 2025-02-27 | $20.32 | $20.32 | 27,888 | — | — |
| 2025-02-26 | $20.64 | $20.64 | 73,044 | — | — |
| 2025-02-25 | $19.04 | $19.04 | 97,369 | — | — |
| 2025-02-24 | $22.08 | $22.08 | 114,413 | — | — |
| 2025-02-21 | $26.08 | $26.08 | 5,283,156 | — | — |
| 2025-02-20 | $22.24 | $22.24 | 6,644 | — | — |
| 2025-02-19 | $21.76 | $21.76 | 7,394 | — | — |
| 2025-02-18 | $21.28 | $21.28 | 31,025 | — | — |
| 2025-02-14 | $25.76 | $25.76 | 32,656 | — | — |
| 2025-02-13 | $26.56 | $26.56 | 6,781 | — | — |
| 2025-02-12 | $26.56 | $26.56 | 4,613 | — | — |
| 2025-02-11 | $24.96 | $24.96 | 9,525 | — | — |
| 2025-02-10 | $22.08 | $22.08 | 1,406 | — | — |
| 2025-02-07 | $21.92 | $21.92 | 3,831 | — | — |
| 2025-02-06 | $22.88 | $22.88 | 7,175 | — | — |
| 2025-02-05 | $20.96 | $20.96 | 9,500 | — | — |
| 2025-02-04 | $23.04 | $23.04 | 7,756 | — | — |
| 2025-02-03 | $24.00 | $24.00 | 3,519 | — | — |
| 2025-01-31 | $24.96 | $24.96 | 10,906 | — | — |
| 2025-01-30 | $25.12 | $25.12 | 10,531 | — | — |
| 2025-01-29 | $26.88 | $26.88 | 23,175 | — | — |
| 2025-01-28 | $23.04 | $23.04 | 2,900 | — | — |
| 2025-01-27 | $23.20 | $23.20 | 3,831 | — | — |
| 2025-01-24 | $24.40 | $24.40 | 4,156 | — | — |
| 2025-01-23 | $23.84 | $23.84 | 6,113 | — | — |
| 2025-01-22 | $24.96 | $24.96 | 4,900 | — | — |
| 2025-01-21 | $23.52 | $23.52 | 7,763 | — | — |
| 2025-01-17 | $25.28 | $25.28 | 10,981 | — | — |
| 2025-01-16 | $25.60 | $25.60 | 8,219 | — | — |
| 2025-01-15 | $25.28 | $25.28 | 7,494 | — | — |
| 2025-01-14 | $25.76 | $25.76 | 9,094 | — | — |
| 2025-01-13 | $28.64 | $28.64 | 5,225 | — | — |
| 2025-01-10 | $29.92 | $29.92 | 7,113 | — | — |
| 2025-01-08 | $32.96 | $32.96 | 7,581 | — | — |
| 2025-01-07 | $34.40 | $34.40 | 4,800 | — | — |
| 2025-01-06 | $33.28 | $33.28 | 2,488 | — | — |
| 2025-01-03 | $32.80 | $32.80 | 5,694 | — | — |
| 2025-01-02 | $34.40 | $34.40 | 5,613 | — | — |