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
- 2021-03-05 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 | $3.06 | $3.06 | 80,300 | — | — |
| 2025-12-30 | $3.16 | $3.16 | 81,500 | — | — |
| 2025-12-29 | $3.12 | $3.12 | 82,000 | — | — |
| 2025-12-26 | $3.16 | $3.16 | 95,300 | — | — |
| 2025-12-24 | $3.09 | $3.09 | 179,400 | — | — |
| 2025-12-23 | $3.04 | $3.04 | 91,500 | — | — |
| 2025-12-22 | $3.27 | $3.27 | 113,800 | — | — |
| 2025-12-19 | $3.25 | $3.25 | 222,500 | — | — |
| 2025-12-18 | $3.34 | $3.34 | 52,300 | — | — |
| 2025-12-17 | $3.29 | $3.29 | 50,500 | — | — |
| 2025-12-16 | $3.47 | $3.47 | 72,200 | — | — |
| 2025-12-15 | $3.40 | $3.40 | 84,900 | — | — |
| 2025-12-12 | $3.75 | $3.75 | 68,300 | — | — |
| 2025-12-11 | $3.91 | $3.91 | 117,400 | — | — |
| 2025-12-10 | $3.64 | $3.64 | 67,900 | — | — |
| 2025-12-09 | $3.61 | $3.61 | 70,400 | — | — |
| 2025-12-08 | $3.62 | $3.62 | 99,700 | — | — |
| 2025-12-05 | $3.51 | $3.51 | 60,500 | — | — |
| 2025-12-04 | $3.61 | $3.61 | 79,800 | — | — |
| 2025-12-03 | $3.43 | $3.43 | 155,600 | — | — |
| 2025-12-02 | $3.37 | $3.37 | 66,200 | — | — |
| 2025-12-01 | $3.21 | $3.21 | 46,300 | — | — |
| 2025-11-28 | $3.54 | $3.54 | 55,900 | — | — |
| 2025-11-26 | $3.43 | $3.43 | 85,000 | — | — |
| 2025-11-25 | $3.29 | $3.29 | 47,200 | — | — |
| 2025-11-24 | $3.20 | $3.20 | 92,000 | — | — |
| 2025-11-21 | $3.25 | $3.25 | 97,400 | — | — |
| 2025-11-20 | $3.49 | $3.49 | 137,200 | — | — |
| 2025-11-19 | $3.69 | $3.69 | 150,000 | — | — |
| 2025-11-18 | $3.48 | $3.48 | 96,100 | — | — |
| 2025-11-17 | $3.24 | $3.24 | 174,500 | — | — |
| 2025-11-14 | $3.70 | $3.69 | 82,400 | — | — |
| 2025-11-13 | $3.62 | $3.62 | 177,700 | — | — |
| 2025-11-12 | $4.24 | $4.24 | 118,300 | — | — |
| 2025-11-11 | $4.04 | $4.04 | 189,400 | — | — |
| 2025-11-10 | $4.64 | $4.64 | 138,900 | — | — |
| 2025-11-07 | $4.15 | $4.15 | 226,400 | — | — |
| 2025-11-06 | $3.90 | $3.90 | 157,900 | — | — |
| 2025-11-05 | $4.04 | $4.04 | 250,300 | — | — |
| 2025-11-04 | $3.78 | $3.78 | 568,400 | — | — |
| 2025-11-03 | $3.97 | $3.97 | 2,319,700 | — | — |
| 2025-10-31 | $4.40 | $4.40 | 233,600 | — | — |
| 2025-10-30 | $4.65 | $4.65 | 184,100 | — | — |
| 2025-10-29 | $4.93 | $4.93 | 113,200 | — | — |
| 2025-10-28 | $4.94 | $4.94 | 159,700 | — | — |
| 2025-10-27 | $4.79 | $4.79 | 139,600 | — | — |
| 2025-10-24 | $4.93 | $4.93 | 184,300 | — | — |
| 2025-10-23 | $4.77 | $4.77 | 221,900 | — | — |
| 2025-10-22 | $4.52 | $4.52 | 329,600 | — | — |
| 2025-10-21 | $4.67 | $4.67 | 1,001,700 | — | — |
| 2025-10-20 | $5.27 | $5.27 | 303,500 | — | — |
| 2025-10-17 | $5.31 | $5.31 | 441,000 | — | — |
| 2025-10-16 | $5.26 | $5.26 | 642,700 | — | — |
| 2025-10-15 | $6.10 | $6.10 | 1,089,200 | — | — |
| 2025-10-14 | $7.09 | $7.09 | 3,795,300 | — | — |
| 2025-10-13 | $5.14 | $5.14 | 1,355,100 | — | — |
| 2025-10-10 | $3.85 | $3.85 | 222,200 | — | — |
| 2025-10-09 | $3.92 | $3.92 | 216,600 | — | — |
| 2025-10-08 | $4.18 | $4.18 | 177,600 | — | — |
| 2025-10-07 | $3.99 | $3.99 | 239,800 | — | — |
| 2025-10-06 | $4.00 | $4.00 | 533,600 | — | — |
| 2025-10-03 | $3.66 | $3.66 | 476,900 | — | — |
| 2025-10-02 | $3.19 | $3.19 | 145,400 | — | — |
| 2025-10-01 | $3.23 | $3.23 | 191,400 | — | — |
| 2025-09-30 | $3.10 | $3.10 | 223,500 | — | — |
| 2025-09-29 | $3.08 | $3.08 | 352,700 | — | — |
| 2025-09-26 | $3.13 | $3.13 | 356,200 | — | — |
| 2025-09-25 | $3.30 | $3.30 | 351,600 | — | — |
| 2025-09-24 | $3.42 | $3.42 | 2,143,600 | — | — |
| 2025-09-23 | $2.75 | $2.75 | 615,900 | — | — |
| 2025-09-22 | $2.70 | $2.70 | 233,000 | — | — |
| 2025-09-19 | $2.84 | $2.84 | 266,600 | — | — |
| 2025-09-18 | $2.85 | $2.85 | 135,300 | — | — |
| 2025-09-17 | $2.90 | $2.90 | 140,900 | — | — |
| 2025-09-16 | $2.70 | $2.70 | 78,400 | — | — |
| 2025-09-15 | $2.72 | $2.72 | 144,000 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 128,900 | — | — |
| 2025-09-11 | $2.85 | $2.85 | 125,500 | — | — |
| 2025-09-10 | $2.70 | $2.70 | 186,400 | — | — |
| 2025-09-09 | $2.79 | $2.79 | 195,500 | — | — |
| 2025-09-08 | $2.93 | $2.93 | 196,200 | — | — |
| 2025-09-05 | $3.01 | $3.01 | 120,410 | — | — |
| 2025-09-04 | $3.11 | $3.11 | 523,720 | — | — |
| 2025-09-03 | $3.88 | $3.88 | 71,830 | — | — |
| 2025-09-02 | $3.89 | $3.89 | 42,850 | — | — |
| 2025-08-29 | $4.02 | $4.02 | 53,280 | — | — |
| 2025-08-28 | $4.00 | $4.00 | 34,080 | — | — |
| 2025-08-27 | $4.00 | $4.00 | 67,640 | — | — |
| 2025-08-26 | $4.13 | $4.13 | 49,390 | — | — |
| 2025-08-25 | $4.19 | $4.19 | 111,820 | — | — |
| 2025-08-22 | $4.00 | $4.00 | 121,640 | — | — |
| 2025-08-21 | $3.85 | $3.85 | 61,540 | — | — |
| 2025-08-20 | $3.90 | $3.90 | 79,840 | — | — |
| 2025-08-19 | $4.00 | $4.00 | 84,100 | — | — |
| 2025-08-18 | $4.10 | $4.10 | 85,720 | — | — |
| 2025-08-15 | $4.06 | $4.06 | 122,080 | — | — |
| 2025-08-14 | $4.27 | $4.27 | 191,280 | — | — |
| 2025-08-13 | $4.07 | $4.07 | 182,560 | — | — |
| 2025-08-12 | $3.72 | $3.72 | 197,400 | — | — |
| 2025-08-11 | $4.01 | $4.01 | 108,710 | — | — |
| 2025-08-08 | $4.02 | $4.02 | 72,750 | — | — |
| 2025-08-07 | $4.01 | $4.01 | 106,510 | — | — |
| 2025-08-06 | $4.03 | $4.03 | 138,480 | — | — |
| 2025-08-05 | $4.15 | $4.15 | 112,200 | — | — |
| 2025-08-04 | $4.41 | $4.41 | 150,540 | — | — |
| 2025-08-01 | $4.12 | $4.12 | 133,000 | — | — |
| 2025-07-31 | $4.22 | $4.22 | 98,220 | — | — |
| 2025-07-30 | $4.21 | $4.21 | 154,880 | — | — |
| 2025-07-29 | $4.62 | $4.62 | 201,200 | — | — |
| 2025-07-28 | $4.61 | $4.61 | 332,330 | — | — |
| 2025-07-25 | $5.27 | $5.27 | 463,930 | — | — |
| 2025-07-24 | $5.49 | $5.49 | 1,263,720 | — | — |
| 2025-07-23 | $4.91 | $4.91 | 2,408,950 | — | — |
| 2025-07-22 | $3.98 | $3.98 | 322,410 | — | — |
| 2025-07-21 | $3.98 | $3.98 | 209,130 | — | — |
| 2025-07-18 | $3.90 | $3.90 | 343,510 | — | — |
| 2025-07-17 | $4.22 | $4.22 | 368,050 | — | — |
| 2025-07-16 | $4.29 | $4.29 | 749,120 | — | — |
| 2025-07-15 | $4.14 | $4.14 | 1,500,850 | — | — |
| 2025-07-14 | $4.75 | $4.75 | 38,629,670 | — | — |
| 2025-07-11 | $2.52 | $2.52 | 3,255,680 | — | — |
| 2025-07-10 | $2.31 | $2.31 | 192,870 | — | — |
| 2025-07-09 | $2.35 | $2.35 | 385,650 | — | — |
| 2025-07-08 | $2.26 | $2.26 | 271,140 | — | — |
| 2025-07-07 | $2.08 | $2.08 | 285,640 | — | — |
| 2025-07-03 | $2.07 | $2.07 | 72,280 | — | — |
| 2025-07-02 | $2.06 | $2.06 | 527,430 | — | — |
| 2025-07-01 | $1.95 | $1.95 | 200,420 | — | — |
| 2025-06-30 | $1.97 | $1.97 | 209,650 | — | — |
| 2025-06-27 | $1.98 | $1.98 | 253,270 | — | — |
| 2025-06-26 | $2.00 | $2.00 | 259,450 | — | — |
| 2025-06-25 | $2.03 | $2.03 | 363,290 | — | — |
| 2025-06-24 | $1.92 | $1.92 | 412,750 | — | — |
| 2025-06-23 | $1.89 | $1.89 | 887,830 | — | — |
| 2025-06-20 | $1.81 | $1.81 | 587,540 | — | — |
| 2025-06-18 | $1.93 | $1.93 | 609,650 | — | — |
| 2025-06-17 | $1.84 | $1.84 | 3,941,780 | — | — |
| 2025-06-16 | $3.88 | $3.88 | 396,830 | — | — |
| 2025-06-13 | $5.40 | $5.40 | 29,450 | — | — |
| 2025-06-12 | $5.29 | $5.29 | 55,410 | — | — |
| 2025-06-11 | $5.40 | $5.40 | 193,870 | — | — |
| 2025-06-10 | $6.14 | $6.14 | 15,100 | — | — |
| 2025-06-09 | $6.14 | $6.14 | 26,890 | — | — |
| 2025-06-06 | $6.26 | $6.26 | 17,070 | — | — |
| 2025-06-05 | $6.25 | $6.25 | 16,310 | — | — |
| 2025-06-04 | $6.44 | $6.44 | 31,420 | — | — |
| 2025-06-03 | $6.58 | $6.58 | 35,040 | — | — |
| 2025-06-02 | $6.67 | $6.67 | 36,180 | — | — |
| 2025-05-30 | $6.23 | $6.23 | 19,600 | — | — |
| 2025-05-29 | $6.19 | $6.19 | 45,980 | — | — |
| 2025-05-28 | $6.06 | $6.06 | 12,520 | — | — |
| 2025-05-27 | $5.91 | $5.91 | 30,750 | — | — |
| 2025-05-23 | $6.07 | $6.07 | 22,680 | — | — |
| 2025-05-22 | $6.08 | $6.08 | 33,370 | — | — |
| 2025-05-21 | $6.06 | $6.06 | 43,500 | — | — |
| 2025-05-20 | $6.07 | $6.07 | 75,870 | — | — |
| 2025-05-19 | $5.53 | $5.53 | 200,500 | — | — |
| 2025-05-16 | $6.98 | $6.98 | 45,500 | — | — |
| 2025-05-15 | $6.41 | $6.41 | 50,610 | — | — |
| 2025-05-14 | $7.15 | $7.15 | 143,330 | — | — |
| 2025-05-13 | $7.45 | $7.45 | 253,710 | — | — |
| 2025-05-12 | $6.11 | $6.11 | 177,180 | — | — |
| 2025-05-09 | $5.00 | $5.00 | 93,150 | — | — |
| 2025-05-08 | $5.43 | $5.43 | 62,190 | — | — |
| 2025-05-07 | $4.98 | $4.98 | 55,290 | — | — |
| 2025-05-06 | $4.80 | $4.80 | 49,530 | — | — |
| 2025-05-05 | $4.87 | $4.87 | 455,460 | — | — |
| 2025-05-02 | $4.99 | $4.99 | 46,050 | — | — |
| 2025-05-01 | $4.99 | $4.99 | 14,420 | — | — |
| 2025-04-30 | $5.00 | $5.00 | 22,610 | — | — |
| 2025-04-29 | $4.95 | $4.95 | 15,700 | — | — |
| 2025-04-28 | $4.95 | $4.95 | 27,420 | — | — |
| 2025-04-25 | $5.00 | $5.00 | 46,340 | — | — |
| 2025-04-24 | $5.06 | $5.06 | 25,570 | — | — |
| 2025-04-23 | $5.10 | $5.10 | 22,730 | — | — |
| 2025-04-22 | $5.30 | $5.30 | 24,640 | — | — |
| 2025-04-21 | $5.72 | $5.72 | 13,170 | — | — |
| 2025-04-17 | $6.10 | $6.10 | 13,910 | — | — |
| 2025-04-16 | $6.29 | $6.29 | 17,670 | — | — |
| 2025-04-15 | $6.42 | $6.42 | 14,670 | — | — |
| 2025-04-14 | $6.38 | $6.38 | 14,280 | — | — |
| 2025-04-11 | $6.17 | $6.17 | 25,400 | — | — |
| 2025-04-10 | $5.58 | $5.58 | 25,650 | — | — |
| 2025-04-09 | $5.06 | $5.06 | 9,880 | — | — |
| 2025-04-08 | $5.06 | $5.06 | 14,520 | — | — |
| 2025-04-07 | $5.10 | $5.10 | 25,150 | — | — |
| 2025-04-04 | $5.06 | $5.06 | 17,340 | — | — |
| 2025-04-03 | $5.05 | $5.05 | 20,970 | — | — |
| 2025-04-02 | $5.36 | $5.36 | 21,560 | — | — |
| 2025-04-01 | $4.94 | $4.94 | 17,530 | — | — |
| 2025-03-31 | $4.72 | $4.72 | 19,140 | — | — |
| 2025-03-28 | $4.95 | $4.95 | 99,780 | — | — |
| 2025-03-27 | $6.83 | $6.83 | 30,780 | — | — |
| 2025-03-26 | $6.84 | $6.84 | 48,480 | — | — |
| 2025-03-25 | $6.88 | $6.88 | 66,600 | — | — |
| 2025-03-24 | $6.66 | $6.66 | 34,480 | — | — |
| 2025-03-21 | $6.60 | $6.60 | 23,700 | — | — |
| 2025-03-20 | $6.70 | $6.70 | 45,210 | — | — |
| 2025-03-19 | $6.13 | $6.13 | 26,610 | — | — |
| 2025-03-18 | $6.10 | $6.10 | 11,680 | — | — |
| 2025-03-17 | $6.12 | $6.12 | 19,310 | — | — |
| 2025-03-14 | $6.20 | $6.20 | 31,090 | — | — |
| 2025-03-13 | $5.99 | $5.99 | 8,310 | — | — |
| 2025-03-12 | $6.02 | $6.02 | 30,160 | — | — |
| 2025-03-11 | $6.34 | $6.34 | 31,530 | — | — |
| 2025-03-10 | $6.53 | $6.53 | 18,620 | — | — |
| 2025-03-07 | $6.93 | $6.93 | 94,700 | — | — |
| 2025-03-06 | $7.02 | $7.02 | 25,480 | — | — |
| 2025-03-05 | $6.86 | $6.86 | 17,470 | — | — |
| 2025-03-04 | $6.92 | $6.92 | 14,980 | — | — |
| 2025-03-03 | $7.05 | $7.05 | 22,200 | — | — |
| 2025-02-28 | $7.45 | $7.45 | 24,950 | — | — |
| 2025-02-27 | $7.27 | $7.27 | 25,920 | — | — |
| 2025-02-26 | $7.13 | $7.13 | 23,340 | — | — |
| 2025-02-25 | $7.00 | $7.00 | 24,780 | — | — |
| 2025-02-24 | $7.26 | $7.26 | 25,630 | — | — |
| 2025-02-21 | $7.60 | $7.60 | 30,620 | — | — |
| 2025-02-20 | $7.61 | $7.61 | 60,930 | — | — |
| 2025-02-19 | $7.80 | $7.80 | 214,720 | — | — |
| 2025-02-18 | $7.00 | $7.00 | 59,950 | — | — |
| 2025-02-14 | $7.24 | $7.24 | 52,620 | — | — |
| 2025-02-13 | $7.45 | $7.45 | 52,230 | — | — |
| 2025-02-12 | $7.70 | $7.70 | 33,540 | — | — |
| 2025-02-11 | $7.80 | $7.80 | 70,720 | — | — |
| 2025-02-10 | $7.50 | $7.50 | 188,630 | — | — |
| 2025-02-07 | $6.86 | $6.86 | 126,240 | — | — |
| 2025-02-06 | $8.09 | $8.09 | 159,400 | — | — |
| 2025-02-05 | $8.05 | $8.05 | 116,730 | — | — |
| 2025-02-04 | $8.80 | $8.80 | 441,650 | — | — |
| 2025-02-03 | $10.30 | $10.30 | 1,494,460 | — | — |
| 2025-01-31 | $10.00 | $10.00 | 62,400 | — | — |
| 2025-01-30 | $11.00 | $11.00 | 44,780 | — | — |
| 2025-01-29 | $11.70 | $11.70 | 33,560 | — | — |
| 2025-01-28 | $11.85 | $11.85 | 53,490 | — | — |
| 2025-01-27 | $12.80 | $12.80 | 147,410 | — | — |
| 2025-01-24 | $12.00 | $12.00 | 645,430 | — | — |
| 2025-01-23 | $12.30 | $12.30 | 184,720 | — | — |
| 2025-01-22 | $19.30 | $19.30 | 9,060 | — | — |
| 2025-01-21 | $18.10 | $18.10 | 11,150 | — | — |
| 2025-01-17 | $20.40 | $20.40 | 8,350 | — | — |
| 2025-01-16 | $22.00 | $22.00 | 10,660 | — | — |
| 2025-01-15 | $25.70 | $25.70 | 2,160 | — | — |
| 2025-01-14 | $26.40 | $26.40 | 3,510 | — | — |
| 2025-01-13 | $26.90 | $26.90 | 7,730 | — | — |
| 2025-01-10 | $32.30 | $32.30 | 5,950 | — | — |
| 2025-01-08 | $35.50 | $35.50 | 3,150 | — | — |
| 2025-01-07 | $37.90 | $37.90 | 7,760 | — | — |
| 2025-01-06 | $38.80 | $38.80 | 7,560 | — | — |
| 2025-01-03 | $36.90 | $36.90 | 15,420 | — | — |
| 2025-01-02 | $36.70 | $36.70 | 6,970 | — | — |