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
- 2024-10-08 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 | $2.77 | $2.77 | 4,490 | — | — |
| 2025-12-30 | $2.89 | $2.89 | 12,320 | — | — |
| 2025-12-29 | $2.78 | $2.78 | 5,570 | — | — |
| 2025-12-26 | $2.80 | $2.80 | 3,550 | — | — |
| 2025-12-24 | $2.81 | $2.81 | 2,890 | — | — |
| 2025-12-23 | $2.70 | $2.70 | 18,810 | — | — |
| 2025-12-22 | $2.78 | $2.78 | 103,570 | — | — |
| 2025-12-19 | $2.62 | $2.62 | 14,630 | — | — |
| 2025-12-18 | $2.86 | $2.86 | 2,470 | — | — |
| 2025-12-17 | $2.97 | $2.97 | 21,490 | — | — |
| 2025-12-16 | $3.01 | $3.01 | 2,580 | — | — |
| 2025-12-15 | $3.04 | $3.04 | 13,980 | — | — |
| 2025-12-12 | $3.10 | $3.10 | 5,170 | — | — |
| 2025-12-11 | $3.16 | $3.16 | 1,680 | — | — |
| 2025-12-10 | $3.25 | $3.25 | 1,180 | — | — |
| 2025-12-09 | $3.30 | $3.30 | 5,040 | — | — |
| 2025-12-08 | $3.17 | $3.17 | 2,930 | — | — |
| 2025-12-05 | $3.18 | $3.18 | 3,030 | — | — |
| 2025-12-04 | $3.27 | $3.27 | 3,350 | — | — |
| 2025-12-03 | $3.05 | $3.05 | 4,080 | — | — |
| 2025-12-02 | $3.09 | $3.09 | 3,210 | — | — |
| 2025-12-01 | $3.14 | $3.14 | 7,320 | — | — |
| 2025-11-28 | $3.31 | $3.31 | 720 | — | — |
| 2025-11-26 | $3.29 | $3.29 | 10,310 | — | — |
| 2025-11-25 | $3.21 | $3.21 | 6,430 | — | — |
| 2025-11-24 | $3.14 | $3.14 | 1,870 | — | — |
| 2025-11-21 | $3.00 | $3.00 | 15,070 | — | — |
| 2025-11-20 | $3.05 | $3.05 | 9,290 | — | — |
| 2025-11-19 | $3.05 | $3.05 | 16,520 | — | — |
| 2025-11-18 | $3.23 | $3.23 | 13,940 | — | — |
| 2025-11-17 | $3.20 | $3.20 | 6,890 | — | — |
| 2025-11-14 | $3.40 | $3.40 | 12,920 | — | — |
| 2025-11-13 | $3.46 | $3.46 | 30,200 | — | — |
| 2025-11-12 | $3.47 | $3.47 | 12,620 | — | — |
| 2025-11-11 | $3.59 | $3.59 | 6,130 | — | — |
| 2025-11-10 | $3.52 | $3.52 | 1,870 | — | — |
| 2025-11-07 | $3.59 | $3.59 | 11,130 | — | — |
| 2025-11-06 | $3.57 | $3.57 | 12,120 | — | — |
| 2025-11-05 | $3.52 | $3.52 | 9,570 | — | — |
| 2025-11-04 | $3.56 | $3.56 | 26,690 | — | — |
| 2025-11-03 | $3.76 | $3.76 | 14,500 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 45,050 | — | — |
| 2025-10-30 | $3.55 | $3.55 | 45,760 | — | — |
| 2025-10-29 | $3.97 | $3.97 | 166,060 | — | — |
| 2025-10-28 | $3.77 | $3.77 | 24,170 | — | — |
| 2025-10-27 | $3.73 | $3.73 | 61,870 | — | — |
| 2025-10-24 | $3.68 | $3.68 | 374,400 | — | — |
| 2025-10-23 | $3.46 | $3.46 | 2,890 | — | — |
| 2025-10-22 | $3.46 | $3.46 | 29,610 | — | — |
| 2025-10-21 | $3.67 | $3.67 | 8,600 | — | — |
| 2025-10-20 | $3.78 | $3.78 | 44,390 | — | — |
| 2025-10-17 | $3.53 | $3.53 | 80,950 | — | — |
| 2025-10-16 | $3.55 | $3.55 | 163,610 | — | — |
| 2025-10-15 | $4.00 | $4.00 | 19,140 | — | — |
| 2025-10-14 | $4.08 | $4.08 | 66,580 | — | — |
| 2025-10-13 | $4.05 | $4.05 | 37,810 | — | — |
| 2025-10-10 | $4.15 | $4.15 | 42,910 | — | — |
| 2025-10-09 | $4.19 | $4.19 | 39,120 | — | — |
| 2025-10-08 | $4.45 | $4.45 | 49,520 | — | — |
| 2025-10-07 | $4.50 | $4.50 | 127,990 | — | — |
| 2025-10-06 | $4.20 | $4.20 | 79,810 | — | — |
| 2025-10-03 | $3.98 | $3.98 | 203,580 | — | — |
| 2025-10-02 | $4.10 | $4.10 | 10,810 | — | — |
| 2025-10-01 | $4.08 | $4.08 | 23,900 | — | — |
| 2025-09-30 | $3.99 | $3.99 | 25,610 | — | — |
| 2025-09-29 | $4.10 | $4.10 | 5,470 | — | — |
| 2025-09-26 | $4.07 | $4.07 | 7,230 | — | — |
| 2025-09-25 | $4.13 | $4.13 | 6,340 | — | — |
| 2025-09-24 | $4.15 | $4.15 | 8,930 | — | — |
| 2025-09-23 | $4.30 | $4.30 | 14,870 | — | — |
| 2025-09-22 | $4.20 | $4.20 | 11,130 | — | — |
| 2025-09-19 | $4.17 | $4.17 | 5,460 | — | — |
| 2025-09-18 | $4.18 | $4.18 | 6,930 | — | — |
| 2025-09-17 | $4.19 | $4.19 | 11,740 | — | — |
| 2025-09-16 | $4.20 | $4.20 | 26,320 | — | — |
| 2025-09-15 | $4.19 | $4.19 | 21,310 | — | — |
| 2025-09-12 | $4.21 | $4.21 | 25,080 | — | — |
| 2025-09-11 | $4.25 | $4.25 | 41,310 | — | — |
| 2025-09-10 | $4.46 | $4.46 | 444,510 | — | — |
| 2025-09-09 | $4.28 | $4.28 | 232,040 | — | — |
| 2025-09-08 | $4.18 | $4.18 | 6,050 | — | — |
| 2025-09-05 | $4.09 | $4.09 | 3,160 | — | — |
| 2025-09-04 | $4.09 | $4.09 | 8,030 | — | — |
| 2025-09-03 | $4.07 | $4.07 | 3,300 | — | — |
| 2025-09-02 | $4.04 | $4.04 | 5,390 | — | — |
| 2025-08-29 | $3.93 | $3.93 | 21,010 | — | — |
| 2025-08-28 | $4.23 | $4.23 | 37,600 | — | — |
| 2025-08-27 | $4.55 | $4.55 | 64,350 | — | — |
| 2025-08-26 | $3.99 | $3.99 | 16,970 | — | — |
| 2025-08-25 | $4.00 | $4.00 | 36,270 | — | — |
| 2025-08-22 | $4.80 | $4.80 | 25,070 | — | — |
| 2025-08-21 | $4.80 | $4.80 | 125,790 | — | — |
| 2025-08-20 | $4.20 | $4.20 | 6,350 | — | — |
| 2025-08-19 | $4.30 | $4.30 | 6,450 | — | — |
| 2025-08-18 | $4.39 | $4.39 | 5,870 | — | — |
| 2025-08-15 | $4.25 | $4.25 | 10,790 | — | — |
| 2025-08-14 | $4.27 | $4.27 | 21,410 | — | — |
| 2025-08-13 | $4.36 | $4.36 | 53,420 | — | — |
| 2025-08-12 | $4.80 | $4.80 | 1,008,240 | — | — |
| 2025-08-11 | $4.43 | $4.43 | 14,820 | — | — |
| 2025-08-08 | $4.50 | $4.50 | 700 | — | — |
| 2025-08-07 | $4.47 | $4.47 | 4,840 | — | — |
| 2025-08-06 | $4.78 | $4.78 | 4,650 | — | — |
| 2025-08-05 | $5.00 | $5.00 | 5,930 | — | — |
| 2025-08-04 | $4.97 | $4.97 | 2,890 | — | — |
| 2025-08-01 | $5.20 | $5.20 | 3,060 | — | — |
| 2025-07-31 | $5.41 | $5.41 | 6,520 | — | — |
| 2025-07-30 | $5.84 | $5.84 | 10,190 | — | — |
| 2025-07-29 | $5.90 | $5.90 | 15,620 | — | — |
| 2025-07-28 | $6.00 | $6.00 | 2,440 | — | — |
| 2025-07-25 | $6.07 | $6.07 | 1,100 | — | — |
| 2025-07-24 | $6.00 | $6.00 | 11,850 | — | — |
| 2025-07-23 | $6.45 | $6.45 | 3,060 | — | — |
| 2025-07-22 | $6.74 | $6.74 | 4,550 | — | — |
| 2025-07-21 | $6.90 | $6.90 | 9,070 | — | — |
| 2025-07-18 | $6.15 | $6.15 | 3,630 | — | — |
| 2025-07-17 | $6.21 | $6.21 | 5,860 | — | — |
| 2025-07-16 | $6.17 | $6.17 | 2,780 | — | — |
| 2025-07-15 | $6.00 | $6.00 | 3,620 | — | — |
| 2025-07-14 | $6.10 | $6.10 | 2,210 | — | — |
| 2025-07-11 | $6.39 | $6.39 | 2,960 | — | — |
| 2025-07-10 | $6.30 | $6.30 | 420 | — | — |
| 2025-07-09 | $6.28 | $6.28 | 1,880 | — | — |
| 2025-07-08 | $6.35 | $6.35 | 1,760 | — | — |
| 2025-07-07 | $6.40 | $6.40 | 5,410 | — | — |
| 2025-07-03 | $6.56 | $6.56 | 1,160 | — | — |
| 2025-07-02 | $6.50 | $6.50 | 13,600 | — | — |
| 2025-07-01 | $6.30 | $6.30 | 1,820 | — | — |
| 2025-06-30 | $6.40 | $6.40 | 2,270 | — | — |
| 2025-06-27 | $6.50 | $6.50 | 3,070 | — | — |
| 2025-06-26 | $7.00 | $7.00 | 20,240 | — | — |
| 2025-06-25 | $6.89 | $6.89 | 31,680 | — | — |
| 2025-06-24 | $6.13 | $6.13 | 2,030 | — | — |
| 2025-06-23 | $6.24 | $6.24 | 6,230 | — | — |
| 2025-06-20 | $6.20 | $6.20 | 9,090 | — | — |
| 2025-06-18 | $6.30 | $6.30 | 15,860 | — | — |
| 2025-06-17 | $6.04 | $6.04 | 19,120 | — | — |
| 2025-06-16 | $6.00 | $6.00 | 7,990 | — | — |
| 2025-06-13 | $5.91 | $5.91 | 4,910 | — | — |
| 2025-06-12 | $6.01 | $6.01 | 6,520 | — | — |
| 2025-06-11 | $6.40 | $6.40 | 9,840 | — | — |
| 2025-06-10 | $6.57 | $6.57 | 6,450 | — | — |
| 2025-06-09 | $6.50 | $6.50 | 10,250 | — | — |
| 2025-06-06 | $6.55 | $6.55 | 6,400 | — | — |
| 2025-06-05 | $6.35 | $6.35 | 24,310 | — | — |
| 2025-06-04 | $6.15 | $6.15 | 16,660 | — | — |
| 2025-06-03 | $6.27 | $6.27 | 18,680 | — | — |
| 2025-06-02 | $6.25 | $6.25 | 7,420 | — | — |
| 2025-05-30 | $6.30 | $6.30 | 17,340 | — | — |
| 2025-05-29 | $6.08 | $6.08 | 27,420 | — | — |
| 2025-05-28 | $6.18 | $6.18 | 439,740 | — | — |
| 2025-05-27 | $5.97 | $5.97 | 6,700 | — | — |
| 2025-05-23 | $6.40 | $6.40 | 7,230 | — | — |
| 2025-05-22 | $6.38 | $6.38 | 5,140 | — | — |
| 2025-05-21 | $6.49 | $6.49 | 15,650 | — | — |
| 2025-05-20 | $6.63 | $6.63 | 3,600 | — | — |
| 2025-05-19 | $6.94 | $6.94 | 15,770 | — | — |
| 2025-05-16 | $6.99 | $6.99 | 6,590 | — | — |
| 2025-05-15 | $7.35 | $7.35 | 3,710 | — | — |
| 2025-05-14 | $7.57 | $7.57 | 2,340 | — | — |
| 2025-05-13 | $7.54 | $7.54 | 4,880 | — | — |
| 2025-05-12 | $7.55 | $7.55 | 10,370 | — | — |
| 2025-05-09 | $7.10 | $7.10 | 6,770 | — | — |
| 2025-05-08 | $7.40 | $7.40 | 7,530 | — | — |
| 2025-05-07 | $7.03 | $7.03 | 28,770 | — | — |
| 2025-05-06 | $7.05 | $7.05 | 21,430 | — | — |
| 2025-05-05 | $7.22 | $7.22 | 2,980 | — | — |
| 2025-05-02 | $7.01 | $7.01 | 4,030 | — | — |
| 2025-05-01 | $6.90 | $6.90 | 3,950 | — | — |
| 2025-04-30 | $6.98 | $6.98 | 5,980 | — | — |
| 2025-04-29 | $7.30 | $7.30 | 1,400 | — | — |
| 2025-04-28 | $7.12 | $7.12 | 1,950 | — | — |
| 2025-04-25 | $7.22 | $7.22 | 2,040 | — | — |
| 2025-04-24 | $7.20 | $7.20 | 4,500 | — | — |
| 2025-04-23 | $7.20 | $7.20 | 9,780 | — | — |
| 2025-04-22 | $7.20 | $7.20 | 3,840 | — | — |
| 2025-04-21 | $7.06 | $7.06 | 15,760 | — | — |
| 2025-04-17 | $7.45 | $7.45 | 12,440 | — | — |
| 2025-04-16 | $7.60 | $7.60 | 2,650 | — | — |
| 2025-04-15 | $7.60 | $7.60 | 1,430 | — | — |
| 2025-04-14 | $7.77 | $7.77 | 9,140 | — | — |
| 2025-04-11 | $7.91 | $7.91 | 3,970 | — | — |
| 2025-04-10 | $7.40 | $7.40 | 4,580 | — | — |
| 2025-04-09 | $7.75 | $7.75 | 21,910 | — | — |
| 2025-04-08 | $8.00 | $8.00 | 90,670 | — | — |
| 2025-04-07 | $6.60 | $6.60 | 11,530 | — | — |
| 2025-04-04 | $7.00 | $7.00 | 10,120 | — | — |
| 2025-04-03 | $7.80 | $7.80 | 13,960 | — | — |
| 2025-04-02 | $8.16 | $8.16 | 2,520 | — | — |
| 2025-04-01 | $7.80 | $7.80 | 3,520 | — | — |
| 2025-03-31 | $8.00 | $8.00 | 4,930 | — | — |
| 2025-03-28 | $7.90 | $7.90 | 8,370 | — | — |
| 2025-03-27 | $8.19 | $8.19 | 4,240 | — | — |
| 2025-03-26 | $8.30 | $8.30 | 14,780 | — | — |
| 2025-03-25 | $8.94 | $8.94 | 33,240 | — | — |
| 2025-03-24 | $8.40 | $8.40 | 1,990 | — | — |
| 2025-03-21 | $8.59 | $8.59 | 6,090 | — | — |
| 2025-03-20 | $9.09 | $9.09 | 35,160 | — | — |
| 2025-03-19 | $8.80 | $8.80 | 6,570 | — | — |
| 2025-03-18 | $8.16 | $8.16 | 3,720 | — | — |
| 2025-03-17 | $8.82 | $8.82 | 7,140 | — | — |
| 2025-03-14 | $8.70 | $8.70 | 6,060 | — | — |
| 2025-03-13 | $8.32 | $8.32 | 6,220 | — | — |
| 2025-03-12 | $8.24 | $8.24 | 5,650 | — | — |
| 2025-03-11 | $8.59 | $8.59 | 25,770 | — | — |
| 2025-03-10 | $7.49 | $7.49 | 6,680 | — | — |
| 2025-03-07 | $7.72 | $7.72 | 13,650 | — | — |
| 2025-03-06 | $8.01 | $8.01 | 8,660 | — | — |
| 2025-03-05 | $8.08 | $8.08 | 7,690 | — | — |
| 2025-03-04 | $7.63 | $7.63 | 6,870 | — | — |
| 2025-03-03 | $7.40 | $7.40 | 10,020 | — | — |
| 2025-02-28 | $8.10 | $8.10 | 25,330 | — | — |
| 2025-02-27 | $10.40 | $10.40 | 125,360 | — | — |
| 2025-02-26 | $8.18 | $8.18 | 7,620 | — | — |
| 2025-02-25 | $8.46 | $8.46 | 12,330 | — | — |
| 2025-02-24 | $7.88 | $7.88 | 9,410 | — | — |
| 2025-02-21 | $8.12 | $8.12 | 21,460 | — | — |
| 2025-02-20 | $8.71 | $8.71 | 19,700 | — | — |
| 2025-02-19 | $8.52 | $8.52 | 17,780 | — | — |
| 2025-02-18 | $8.63 | $8.63 | 17,430 | — | — |
| 2025-02-14 | $7.80 | $7.80 | 33,190 | — | — |
| 2025-02-13 | $8.59 | $8.59 | 19,280 | — | — |
| 2025-02-12 | $8.70 | $8.70 | 15,620 | — | — |
| 2025-02-11 | $8.80 | $8.80 | 12,720 | — | — |
| 2025-02-10 | $9.03 | $9.03 | 21,690 | — | — |
| 2025-02-07 | $9.40 | $9.40 | 26,240 | — | — |
| 2025-02-06 | $9.50 | $9.50 | 11,340 | — | — |
| 2025-02-05 | $9.52 | $9.52 | 14,080 | — | — |
| 2025-02-04 | $9.60 | $9.60 | 17,410 | — | — |
| 2025-02-03 | $9.36 | $9.36 | 20,020 | — | — |
| 2025-01-31 | $9.84 | $9.84 | 37,580 | — | — |
| 2025-01-30 | $9.30 | $9.30 | 12,980 | — | — |
| 2025-01-29 | $9.50 | $9.50 | 22,040 | — | — |
| 2025-01-28 | $9.50 | $9.50 | 21,210 | — | — |
| 2025-01-27 | $9.63 | $9.63 | 23,850 | — | — |
| 2025-01-24 | $10.00 | $10.00 | 38,620 | — | — |
| 2025-01-23 | $10.60 | $10.60 | 172,970 | — | — |
| 2025-01-22 | $9.60 | $9.60 | 35,440 | — | — |
| 2025-01-21 | $10.10 | $10.10 | 31,990 | — | — |
| 2025-01-17 | $10.30 | $10.30 | 111,550 | — | — |
| 2025-01-16 | $9.57 | $9.57 | 44,440 | — | — |
| 2025-01-15 | $10.60 | $10.60 | 230,820 | — | — |
| 2025-01-14 | $9.10 | $9.10 | 23,100 | — | — |
| 2025-01-13 | $9.50 | $9.50 | 33,750 | — | — |
| 2025-01-10 | $10.30 | $10.30 | 32,940 | — | — |
| 2025-01-08 | $10.30 | $10.30 | 68,400 | — | — |
| 2025-01-07 | $11.00 | $11.00 | 59,140 | — | — |
| 2025-01-06 | $11.70 | $11.70 | 91,920 | — | — |
| 2025-01-03 | $11.50 | $11.50 | 171,820 | — | — |
| 2025-01-02 | $11.70 | $11.70 | 152,290 | — | — |