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
- 2024-12-18 to 2026-09-01
- 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 | $5.86 | $5.86 | 11,300 | — | — |
| 2025-12-30 | $6.28 | $6.28 | 79,800 | — | — |
| 2025-12-29 | $5.35 | $5.35 | 29,100 | — | — |
| 2025-12-26 | $5.59 | $5.59 | 31,100 | — | — |
| 2025-12-24 | $5.84 | $5.84 | 39,600 | — | — |
| 2025-12-23 | $5.29 | $5.29 | 30,700 | — | — |
| 2025-12-22 | $5.26 | $5.26 | 41,200 | — | — |
| 2025-12-19 | $5.23 | $5.23 | 44,000 | — | — |
| 2025-12-18 | $5.75 | $5.75 | 119,400 | — | — |
| 2025-12-17 | $4.86 | $4.86 | 94,900 | — | — |
| 2025-12-16 | $4.68 | $4.68 | 110,100 | — | — |
| 2025-12-15 | $4.53 | $4.53 | 39,600 | — | — |
| 2025-12-12 | $4.86 | $4.86 | 481,900 | — | — |
| 2025-12-11 | $4.31 | $4.31 | 24,000 | — | — |
| 2025-12-10 | $4.62 | $4.62 | 70,500 | — | — |
| 2025-12-09 | $5.52 | $5.52 | 259,500 | — | — |
| 2025-12-08 | $5.01 | $5.01 | 142,600 | — | — |
| 2025-12-05 | $4.12 | $4.12 | 167,500 | — | — |
| 2025-12-04 | $3.92 | $3.92 | 38,600 | — | — |
| 2025-12-03 | $3.50 | $3.50 | 21,700 | — | — |
| 2025-12-02 | $3.51 | $3.51 | 12,200 | — | — |
| 2025-12-01 | $3.47 | $3.47 | 21,400 | — | — |
| 2025-11-28 | $4.02 | $4.02 | 240,200 | — | — |
| 2025-11-26 | $3.91 | $3.91 | 12,600 | — | — |
| 2025-11-25 | $3.80 | $3.80 | 18,300 | — | — |
| 2025-11-24 | $3.87 | $3.87 | 6,500 | — | — |
| 2025-11-21 | $3.60 | $3.60 | 49,400 | — | — |
| 2025-11-20 | $3.67 | $3.67 | 13,200 | — | — |
| 2025-11-19 | $3.54 | $3.54 | 6,000 | — | — |
| 2025-11-18 | $3.46 | $3.46 | 12,600 | — | — |
| 2025-11-17 | $3.37 | $3.37 | 46,900 | — | — |
| 2025-11-14 | $3.01 | $3.01 | 73,000 | — | — |
| 2025-11-13 | $3.15 | $3.15 | 34,063 | — | — |
| 2025-11-12 | $3.44 | $3.44 | 32,938 | — | — |
| 2025-11-11 | $3.52 | $3.52 | 12,200 | — | — |
| 2025-11-10 | $3.60 | $3.60 | 71,150 | — | — |
| 2025-11-07 | $3.84 | $3.84 | 15,913 | — | — |
| 2025-11-06 | $4.08 | $4.08 | 14,913 | — | — |
| 2025-11-05 | $4.18 | $4.18 | 46,938 | — | — |
| 2025-11-04 | $4.08 | $4.08 | 6,363 | — | — |
| 2025-11-03 | $4.14 | $4.14 | 6,788 | — | — |
| 2025-10-31 | $4.22 | $4.22 | 16,438 | — | — |
| 2025-10-30 | $4.20 | $4.20 | 4,300 | — | — |
| 2025-10-29 | $4.16 | $4.16 | 3,325 | — | — |
| 2025-10-28 | $4.13 | $4.13 | 2,863 | — | — |
| 2025-10-27 | $4.18 | $4.18 | 5,800 | — | — |
| 2025-10-24 | $4.33 | $4.33 | 1,575 | — | — |
| 2025-10-23 | $4.33 | $4.33 | 3,563 | — | — |
| 2025-10-22 | $4.24 | $4.24 | 2,600 | — | — |
| 2025-10-21 | $4.43 | $4.43 | 4,450 | — | — |
| 2025-10-20 | $4.36 | $4.36 | 1,200 | — | — |
| 2025-10-17 | $4.26 | $4.26 | 4,688 | — | — |
| 2025-10-16 | $4.42 | $4.42 | 19,963 | — | — |
| 2025-10-15 | $4.16 | $4.16 | 15,350 | — | — |
| 2025-10-14 | $4.38 | $4.38 | 5,313 | — | — |
| 2025-10-13 | $4.64 | $4.64 | 19,238 | — | — |
| 2025-10-10 | $4.72 | $4.72 | 25,950 | — | — |
| 2025-10-09 | $4.82 | $4.82 | 6,350 | — | — |
| 2025-10-08 | $5.00 | $5.00 | 4,713 | — | — |
| 2025-10-07 | $5.04 | $5.04 | 4,788 | — | — |
| 2025-10-06 | $4.96 | $4.96 | 4,063 | — | — |
| 2025-10-03 | $4.92 | $4.92 | 8,813 | — | — |
| 2025-10-02 | $5.04 | $5.04 | 5,875 | — | — |
| 2025-10-01 | $4.96 | $4.96 | 2,913 | — | — |
| 2025-09-30 | $4.92 | $4.92 | 5,838 | — | — |
| 2025-09-29 | $5.04 | $5.04 | 8,800 | — | — |
| 2025-09-26 | $4.84 | $4.84 | 6,588 | — | — |
| 2025-09-25 | $4.76 | $4.76 | 7,425 | — | — |
| 2025-09-24 | $4.97 | $4.97 | 4,525 | — | — |
| 2025-09-23 | $5.04 | $5.04 | 2,238 | — | — |
| 2025-09-22 | $4.98 | $4.98 | 5,775 | — | — |
| 2025-09-19 | $5.04 | $5.04 | 5,988 | — | — |
| 2025-09-18 | $5.12 | $5.12 | 11,213 | — | — |
| 2025-09-17 | $5.06 | $5.06 | 14,275 | — | — |
| 2025-09-16 | $4.88 | $4.88 | 14,913 | — | — |
| 2025-09-15 | $4.80 | $4.80 | 69,388 | — | — |
| 2025-09-12 | $4.78 | $4.78 | 9,100 | — | — |
| 2025-09-11 | $4.70 | $4.70 | 21,450 | — | — |
| 2025-09-10 | $4.80 | $4.80 | 52,650 | — | — |
| 2025-09-09 | $5.45 | $5.45 | 631,738 | — | — |
| 2025-09-08 | $3.91 | $3.91 | 12,838 | — | — |
| 2025-09-05 | $4.00 | $4.00 | 8,163 | — | — |
| 2025-09-04 | $4.25 | $4.25 | 21,875 | — | — |
| 2025-09-03 | $4.18 | $4.18 | 10,975 | — | — |
| 2025-09-02 | $4.72 | $4.72 | 3,150 | — | — |
| 2025-08-29 | $4.72 | $4.72 | 12,963 | — | — |
| 2025-08-28 | $4.91 | $4.91 | 7,425 | — | — |
| 2025-08-27 | $4.92 | $4.92 | 29,775 | — | — |
| 2025-08-26 | $4.89 | $4.89 | 316,750 | — | — |
| 2025-08-25 | $4.78 | $4.78 | 7,400 | — | — |
| 2025-08-22 | $4.97 | $4.97 | 3,900 | — | — |
| 2025-08-21 | $4.84 | $4.84 | 3,800 | — | — |
| 2025-08-20 | $4.81 | $4.81 | 17,938 | — | — |
| 2025-08-19 | $5.36 | $5.36 | 19,888 | — | — |
| 2025-08-18 | $6.00 | $6.00 | 3,563 | — | — |
| 2025-08-15 | $6.34 | $6.34 | 5,438 | — | — |
| 2025-08-14 | $6.25 | $6.25 | 3,225 | — | — |
| 2025-08-13 | $6.40 | $6.40 | 4,038 | — | — |
| 2025-08-12 | $6.25 | $6.25 | 2,450 | — | — |
| 2025-08-11 | $6.24 | $6.24 | 2,625 | — | — |
| 2025-08-08 | $6.20 | $6.20 | 3,125 | — | — |
| 2025-08-07 | $6.18 | $6.18 | 7,125 | — | — |
| 2025-08-06 | $6.40 | $6.40 | 20,338 | — | — |
| 2025-08-05 | $5.84 | $5.84 | 6,538 | — | — |
| 2025-08-04 | $5.70 | $5.70 | 11,950 | — | — |
| 2025-08-01 | $5.52 | $5.52 | 11,663 | — | — |
| 2025-07-31 | $5.83 | $5.83 | 12,750 | — | — |
| 2025-07-30 | $6.08 | $6.08 | 9,450 | — | — |
| 2025-07-29 | $6.20 | $6.20 | 9,188 | — | — |
| 2025-07-28 | $6.57 | $6.57 | 4,938 | — | — |
| 2025-07-25 | $6.64 | $6.64 | 10,113 | — | — |
| 2025-07-24 | $6.48 | $6.48 | 12,025 | — | — |
| 2025-07-23 | $6.72 | $6.72 | 7,438 | — | — |
| 2025-07-22 | $6.59 | $6.59 | 16,100 | — | — |
| 2025-07-21 | $6.66 | $6.66 | 13,050 | — | — |
| 2025-07-18 | $6.86 | $6.86 | 13,313 | — | — |
| 2025-07-17 | $6.99 | $6.99 | 9,038 | — | — |
| 2025-07-16 | $6.98 | $6.98 | 6,025 | — | — |
| 2025-07-15 | $6.92 | $6.92 | 15,688 | — | — |
| 2025-07-14 | $7.05 | $7.05 | 18,175 | — | — |
| 2025-07-11 | $7.34 | $7.34 | 9,038 | — | — |
| 2025-07-10 | $7.28 | $7.28 | 14,725 | — | — |
| 2025-07-09 | $7.06 | $7.06 | 17,638 | — | — |
| 2025-07-08 | $7.22 | $7.22 | 12,450 | — | — |
| 2025-07-07 | $7.33 | $7.33 | 18,475 | — | — |
| 2025-07-03 | $7.54 | $7.54 | 9,425 | — | — |
| 2025-07-02 | $7.59 | $7.59 | 7,925 | — | — |
| 2025-07-01 | $7.72 | $7.72 | 9,050 | — | — |
| 2025-06-30 | $7.56 | $7.56 | 36,413 | — | — |
| 2025-06-27 | $7.84 | $7.84 | 32,913 | — | — |
| 2025-06-26 | $7.80 | $7.80 | 47,713 | — | — |
| 2025-06-25 | $8.32 | $8.32 | 104,413 | — | — |
| 2025-06-24 | $9.36 | $9.36 | 690,313 | — | — |
| 2025-06-23 | $7.40 | $7.40 | 14,475 | — | — |
| 2025-06-20 | $7.88 | $7.88 | 14,763 | — | — |
| 2025-06-18 | $7.94 | $7.94 | 31,138 | — | — |
| 2025-06-17 | $8.40 | $8.40 | 22,388 | — | — |
| 2025-06-16 | $8.40 | $8.40 | 20,100 | — | — |
| 2025-06-13 | $8.32 | $8.32 | 17,725 | — | — |
| 2025-06-12 | $8.88 | $8.88 | 19,238 | — | — |
| 2025-06-11 | $8.64 | $8.64 | 39,375 | — | — |
| 2025-06-10 | $8.80 | $8.80 | 27,325 | — | — |
| 2025-06-09 | $9.28 | $9.28 | 54,013 | — | — |
| 2025-06-06 | $9.92 | $9.92 | 77,963 | — | — |
| 2025-06-05 | $10.00 | $10.00 | 202,763 | — | — |
| 2025-06-04 | $11.12 | $11.12 | 4,749,175 | — | — |
| 2025-06-03 | $10.16 | $10.16 | 463,100 | — | — |
| 2025-06-02 | $8.40 | $8.40 | 23,113 | — | — |
| 2025-05-30 | $8.56 | $8.56 | 16,788 | — | — |
| 2025-05-29 | $8.72 | $8.72 | 14,850 | — | — |
| 2025-05-28 | $8.74 | $8.74 | 10,025 | — | — |
| 2025-05-27 | $8.94 | $8.94 | 11,850 | — | — |
| 2025-05-23 | $8.80 | $8.80 | 16,475 | — | — |
| 2025-05-22 | $9.20 | $9.20 | 78,525 | — | — |
| 2025-05-21 | $10.00 | $10.00 | 157,725 | — | — |
| 2025-05-20 | $9.28 | $9.28 | 10,088 | — | — |
| 2025-05-19 | $9.28 | $9.28 | 38,213 | — | — |
| 2025-05-16 | $9.04 | $9.04 | 11,575 | — | — |
| 2025-05-15 | $9.44 | $9.44 | 32,013 | — | — |
| 2025-05-14 | $9.70 | $9.70 | 31,975 | — | — |
| 2025-05-13 | $9.84 | $9.84 | 30,688 | — | — |
| 2025-05-12 | $11.60 | $11.60 | 54,550 | — | — |
| 2025-05-09 | $10.56 | $10.56 | 83,938 | — | — |
| 2025-05-08 | $10.96 | $10.96 | 199,400 | — | — |
| 2025-05-07 | $13.20 | $13.20 | 5,841,313 | — | — |
| 2025-05-06 | $17.84 | $17.84 | 4,563 | — | — |
| 2025-05-05 | $17.36 | $17.36 | 4,150 | — | — |
| 2025-05-02 | $17.76 | $17.76 | 1,375 | — | — |
| 2025-05-01 | $17.60 | $17.60 | 4,450 | — | — |
| 2025-04-30 | $17.84 | $17.84 | 4,288 | — | — |
| 2025-04-29 | $19.36 | $19.36 | 6,388 | — | — |
| 2025-04-28 | $18.88 | $18.88 | 4,150 | — | — |
| 2025-04-25 | $20.00 | $20.00 | 2,963 | — | — |
| 2025-04-24 | $19.18 | $19.18 | 11,113 | — | — |
| 2025-04-23 | $17.92 | $17.92 | 15,150 | — | — |
| 2025-04-22 | $17.12 | $17.12 | 14,538 | — | — |
| 2025-04-21 | $14.88 | $14.88 | 4,713 | — | — |
| 2025-04-17 | $13.76 | $13.76 | 3,538 | — | — |
| 2025-04-16 | $13.52 | $13.52 | 5,363 | — | — |
| 2025-04-15 | $12.96 | $12.96 | 22,513 | — | — |
| 2025-04-14 | $11.12 | $11.12 | 9,938 | — | — |
| 2025-04-11 | $12.40 | $12.40 | 1,613 | — | — |
| 2025-04-10 | $12.96 | $12.96 | 1,850 | — | — |
| 2025-04-09 | $13.44 | $13.44 | 1,663 | — | — |
| 2025-04-08 | $13.46 | $13.46 | 29,438 | — | — |
| 2025-04-07 | $13.52 | $13.52 | 5,725 | — | — |
| 2025-04-04 | $12.64 | $12.64 | 1,950 | — | — |
| 2025-04-03 | $12.40 | $12.40 | 3,263 | — | — |
| 2025-04-02 | $14.40 | $14.40 | 7,875 | — | — |
| 2025-04-01 | $13.44 | $13.44 | 2,150 | — | — |
| 2025-03-31 | $13.20 | $13.20 | 28,725 | — | — |
| 2025-03-28 | $13.36 | $13.36 | 1,588 | — | — |
| 2025-03-27 | $14.08 | $14.08 | 1,888 | — | — |
| 2025-03-26 | $13.12 | $13.12 | 3,163 | — | — |
| 2025-03-25 | $14.34 | $14.34 | 975 | — | — |
| 2025-03-24 | $13.44 | $13.44 | 1,300 | — | — |
| 2025-03-21 | $13.52 | $13.52 | 7,225 | — | — |
| 2025-03-20 | $14.76 | $14.76 | 15,025 | — | — |
| 2025-03-19 | $12.88 | $12.88 | 9,375 | — | — |
| 2025-03-18 | $11.52 | $11.52 | 5,563 | — | — |
| 2025-03-17 | $11.32 | $11.32 | 4,638 | — | — |
| 2025-03-14 | $11.76 | $11.76 | 21,988 | — | — |
| 2025-03-13 | $12.16 | $12.16 | 17,400 | — | — |
| 2025-03-12 | $10.24 | $10.24 | 10,438 | — | — |
| 2025-03-11 | $8.40 | $8.40 | 4,738 | — | — |
| 2025-03-10 | $8.32 | $8.32 | 4,238 | — | — |
| 2025-03-07 | $9.04 | $9.04 | 1,113 | — | — |
| 2025-03-06 | $8.88 | $8.88 | 700 | — | — |
| 2025-03-05 | $8.08 | $8.08 | 20,388 | — | — |
| 2025-03-04 | $8.88 | $8.88 | 7,513 | — | — |
| 2025-03-03 | $8.48 | $8.48 | 9,875 | — | — |
| 2025-02-28 | $8.08 | $8.08 | 3,200 | — | — |
| 2025-02-27 | $7.62 | $7.62 | 4,288 | — | — |
| 2025-02-26 | $8.48 | $8.48 | 1,638 | — | — |
| 2025-02-25 | $7.92 | $7.92 | 9,613 | — | — |
| 2025-02-24 | $9.61 | $9.61 | 7,938 | — | — |
| 2025-02-21 | $10.24 | $10.24 | 3,000 | — | — |
| 2025-02-20 | $11.60 | $11.60 | 1,025 | — | — |
| 2025-02-19 | $10.96 | $10.96 | 1,850 | — | — |
| 2025-02-18 | $10.72 | $10.72 | 1,613 | — | — |
| 2025-02-14 | $10.72 | $10.72 | 1,963 | — | — |
| 2025-02-13 | $10.18 | $10.18 | 1,688 | — | — |
| 2025-02-12 | $10.48 | $10.48 | 3,888 | — | — |
| 2025-02-11 | $11.92 | $11.92 | 5,238 | — | — |
| 2025-02-10 | $10.80 | $10.80 | 18,863 | — | — |
| 2025-02-07 | $12.96 | $12.96 | 54,738 | — | — |
| 2025-02-06 | $15.20 | $15.20 | 270,425 | — | — |
| 2025-02-05 | $15.68 | $15.68 | 1,738 | — | — |
| 2025-02-04 | $15.60 | $15.60 | 1,713 | — | — |
| 2025-02-03 | $15.44 | $15.44 | 2,713 | — | — |
| 2025-01-31 | $14.18 | $14.18 | 4,638 | — | — |
| 2025-01-30 | $14.80 | $14.80 | 6,300 | — | — |
| 2025-01-29 | $14.56 | $14.56 | 6,138 | — | — |
| 2025-01-28 | $16.24 | $16.24 | 3,588 | — | — |
| 2025-01-27 | $17.52 | $17.52 | 14,575 | — | — |
| 2025-01-24 | $15.36 | $15.36 | 6,025 | — | — |
| 2025-01-23 | $16.64 | $16.64 | 17,788 | — | — |
| 2025-01-22 | $13.68 | $13.68 | 7,300 | — | — |
| 2025-01-21 | $14.16 | $14.16 | 5,338 | — | — |
| 2025-01-17 | $13.76 | $13.76 | 9,175 | — | — |
| 2025-01-16 | $14.08 | $14.08 | 4,200 | — | — |
| 2025-01-15 | $16.24 | $16.24 | 8,850 | — | — |
| 2025-01-14 | $15.52 | $15.52 | 9,225 | — | — |
| 2025-01-13 | $17.60 | $17.60 | 3,063 | — | — |
| 2025-01-10 | $17.90 | $17.90 | 1,025 | — | — |
| 2025-01-08 | $16.80 | $16.80 | 3,875 | — | — |
| 2025-01-07 | $17.92 | $17.92 | 4,163 | — | — |
| 2025-01-06 | $16.32 | $16.32 | 14,175 | — | — |
| 2025-01-03 | $18.16 | $18.16 | 25,450 | — | — |
| 2025-01-02 | $20.40 | $20.40 | 11,938 | — | — |