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
- 2024-10-10 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 | $1.79 | $1.79 | 28,550 | — | — |
| 2025-12-30 | $1.86 | $1.86 | 22,775 | — | — |
| 2025-12-29 | $1.95 | $1.95 | 114,338 | — | — |
| 2025-12-26 | $2.28 | $2.28 | 10,200 | — | — |
| 2025-12-24 | $2.34 | $2.34 | 10,363 | — | — |
| 2025-12-23 | $2.36 | $2.36 | 8,188 | — | — |
| 2025-12-22 | $2.34 | $2.34 | 42,188 | — | — |
| 2025-12-19 | $2.29 | $2.29 | 19,125 | — | — |
| 2025-12-18 | $2.39 | $2.39 | 40,413 | — | — |
| 2025-12-17 | $2.62 | $2.62 | 22,850 | — | — |
| 2025-12-16 | $2.72 | $2.72 | 8,238 | — | — |
| 2025-12-15 | $2.78 | $2.78 | 30,275 | — | — |
| 2025-12-12 | $2.90 | $2.90 | 8,375 | — | — |
| 2025-12-11 | $2.92 | $2.92 | 8,263 | — | — |
| 2025-12-10 | $3.06 | $3.06 | 14,613 | — | — |
| 2025-12-09 | $3.03 | $3.03 | 14,675 | — | — |
| 2025-12-08 | $3.00 | $3.00 | 13,688 | — | — |
| 2025-12-05 | $3.11 | $3.11 | 9,875 | — | — |
| 2025-12-04 | $3.01 | $3.01 | 19,075 | — | — |
| 2025-12-03 | $2.94 | $2.94 | 17,775 | — | — |
| 2025-12-02 | $2.81 | $2.81 | 84,175 | — | — |
| 2025-12-01 | $2.70 | $2.70 | 1,297,663 | — | — |
| 2025-11-28 | $2.81 | $2.81 | 13,888 | — | — |
| 2025-11-26 | $2.76 | $2.76 | 49,425 | — | — |
| 2025-11-25 | $3.01 | $3.01 | 21,738 | — | — |
| 2025-11-24 | $2.96 | $2.96 | 25,013 | — | — |
| 2025-11-21 | $2.72 | $2.72 | 19,663 | — | — |
| 2025-11-20 | $2.49 | $2.49 | 34,575 | — | — |
| 2025-11-19 | $2.73 | $2.73 | 13,225 | — | — |
| 2025-11-18 | $2.86 | $2.86 | 8,300 | — | — |
| 2025-11-17 | $2.83 | $2.83 | 20,675 | — | — |
| 2025-11-14 | $2.78 | $2.78 | 50,275 | — | — |
| 2025-11-13 | $2.94 | $2.94 | 33,563 | — | — |
| 2025-11-12 | $3.12 | $3.12 | 17,663 | — | — |
| 2025-11-11 | $3.22 | $3.22 | 14,975 | — | — |
| 2025-11-10 | $3.27 | $3.27 | 30,200 | — | — |
| 2025-11-07 | $3.28 | $3.28 | 34,150 | — | — |
| 2025-11-06 | $3.02 | $3.02 | 34,138 | — | — |
| 2025-11-05 | $3.19 | $3.19 | 40,925 | — | — |
| 2025-11-04 | $3.35 | $3.35 | 33,263 | — | — |
| 2025-11-03 | $3.60 | $3.60 | 63,913 | — | — |
| 2025-10-31 | $3.54 | $3.54 | 50,750 | — | — |
| 2025-10-30 | $3.74 | $3.74 | 29,163 | — | — |
| 2025-10-29 | $3.69 | $3.69 | 37,913 | — | — |
| 2025-10-28 | $4.01 | $4.01 | 199,988 | — | — |
| 2025-10-27 | $3.70 | $3.70 | 342,500 | — | — |
| 2025-10-24 | $4.07 | $4.07 | 3,280,900 | — | — |
| 2025-10-23 | $3.73 | $3.73 | 75,638 | — | — |
| 2025-10-22 | $3.37 | $3.37 | 92,138 | — | — |
| 2025-10-21 | $3.47 | $3.47 | 45,075 | — | — |
| 2025-10-20 | $3.52 | $3.52 | 70,363 | — | — |
| 2025-10-17 | $3.94 | $3.94 | 14,613 | — | — |
| 2025-10-16 | $3.98 | $3.98 | 19,275 | — | — |
| 2025-10-15 | $4.03 | $4.03 | 37,450 | — | — |
| 2025-10-14 | $4.08 | $4.08 | 22,813 | — | — |
| 2025-10-13 | $3.97 | $3.97 | 30,200 | — | — |
| 2025-10-10 | $4.04 | $4.04 | 27,088 | — | — |
| 2025-10-09 | $4.08 | $4.08 | 46,788 | — | — |
| 2025-10-08 | $4.26 | $4.26 | 40,650 | — | — |
| 2025-10-07 | $4.48 | $4.48 | 88,213 | — | — |
| 2025-10-06 | $4.77 | $4.77 | 110,875 | — | — |
| 2025-10-03 | $5.00 | $5.00 | 190,325 | — | — |
| 2025-10-02 | $4.80 | $4.80 | 150,850 | — | — |
| 2025-10-01 | $4.68 | $4.68 | 492,988 | — | — |
| 2025-09-30 | $4.94 | $4.94 | 16,442,438 | — | — |
| 2025-09-29 | $3.62 | $3.62 | 20,388 | — | — |
| 2025-09-26 | $3.64 | $3.64 | 25,463 | — | — |
| 2025-09-25 | $3.35 | $3.35 | 71,388 | — | — |
| 2025-09-24 | $3.54 | $3.54 | 64,213 | — | — |
| 2025-09-23 | $3.55 | $3.55 | 90,250 | — | — |
| 2025-09-22 | $3.76 | $3.76 | 53,625 | — | — |
| 2025-09-19 | $3.84 | $3.84 | 69,650 | — | — |
| 2025-09-18 | $4.06 | $4.06 | 37,838 | — | — |
| 2025-09-17 | $4.20 | $4.20 | 57,000 | — | — |
| 2025-09-16 | $4.43 | $4.43 | 472,650 | — | — |
| 2025-09-15 | $3.90 | $3.90 | 96,313 | — | — |
| 2025-09-12 | $4.56 | $4.56 | 70,250 | — | — |
| 2025-09-11 | $4.48 | $4.48 | 180,338 | — | — |
| 2025-09-10 | $4.47 | $4.47 | 207,500 | — | — |
| 2025-09-09 | $4.90 | $4.90 | 497,275 | — | — |
| 2025-09-08 | $5.76 | $5.76 | 29,659,913 | — | — |
| 2025-09-05 | $3.32 | $3.32 | 109,938 | — | — |
| 2025-09-04 | $3.30 | $3.30 | 28,325 | — | — |
| 2025-09-03 | $3.67 | $3.67 | 3,650 | — | — |
| 2025-09-02 | $3.75 | $3.75 | 6,913 | — | — |
| 2025-08-29 | $3.86 | $3.86 | 5,888 | — | — |
| 2025-08-28 | $3.87 | $3.87 | 7,088 | — | — |
| 2025-08-27 | $3.79 | $3.79 | 5,900 | — | — |
| 2025-08-26 | $3.84 | $3.84 | 7,413 | — | — |
| 2025-08-25 | $3.92 | $3.92 | 3,638 | — | — |
| 2025-08-22 | $4.05 | $4.05 | 14,000 | — | — |
| 2025-08-21 | $3.80 | $3.80 | 9,938 | — | — |
| 2025-08-20 | $3.64 | $3.64 | 20,250 | — | — |
| 2025-08-19 | $3.76 | $3.76 | 9,525 | — | — |
| 2025-08-18 | $3.90 | $3.90 | 10,150 | — | — |
| 2025-08-15 | $4.07 | $4.07 | 13,313 | — | — |
| 2025-08-14 | $3.92 | $3.92 | 12,913 | — | — |
| 2025-08-13 | $3.99 | $3.99 | 12,150 | — | — |
| 2025-08-12 | $3.80 | $3.80 | 29,725 | — | — |
| 2025-08-11 | $3.60 | $3.60 | 13,213 | — | — |
| 2025-08-08 | $3.50 | $3.50 | 6,638 | — | — |
| 2025-08-07 | $3.42 | $3.42 | 67,450 | — | — |
| 2025-08-06 | $3.66 | $3.66 | 44,800 | — | — |
| 2025-08-05 | $4.16 | $4.16 | 8,475 | — | — |
| 2025-08-04 | $4.08 | $4.08 | 9,125 | — | — |
| 2025-08-01 | $4.00 | $4.00 | 24,725 | — | — |
| 2025-07-31 | $4.04 | $4.04 | 21,175 | — | — |
| 2025-07-30 | $4.42 | $4.42 | 30,263 | — | — |
| 2025-07-29 | $4.60 | $4.60 | 38,263 | — | — |
| 2025-07-28 | $4.74 | $4.74 | 26,038 | — | — |
| 2025-07-25 | $5.35 | $5.35 | 49,725 | — | — |
| 2025-07-24 | $5.34 | $5.34 | 21,875 | — | — |
| 2025-07-23 | $5.60 | $5.60 | 17,413 | — | — |
| 2025-07-22 | $5.75 | $5.75 | 73,125 | — | — |
| 2025-07-21 | $5.45 | $5.45 | 75,888 | — | — |
| 2025-07-18 | $5.75 | $5.75 | 97,763 | — | — |
| 2025-07-17 | $5.52 | $5.52 | 150,725 | — | — |
| 2025-07-16 | $4.95 | $4.95 | 111,700 | — | — |
| 2025-07-15 | $5.10 | $5.10 | 2,067,138 | — | — |
| 2025-07-14 | $4.65 | $4.65 | 33,025 | — | — |
| 2025-07-11 | $4.96 | $4.96 | 7,950 | — | — |
| 2025-07-10 | $5.00 | $5.00 | 10,125 | — | — |
| 2025-07-09 | $5.07 | $5.07 | 22,888 | — | — |
| 2025-07-08 | $4.92 | $4.92 | 12,575 | — | — |
| 2025-07-07 | $4.88 | $4.88 | 8,963 | — | — |
| 2025-07-03 | $5.26 | $5.26 | 3,688 | — | — |
| 2025-07-02 | $5.38 | $5.38 | 10,875 | — | — |
| 2025-07-01 | $4.93 | $4.93 | 9,875 | — | — |
| 2025-06-30 | $4.96 | $4.96 | 15,913 | — | — |
| 2025-06-27 | $5.20 | $5.20 | 38,650 | — | — |
| 2025-06-26 | $5.78 | $5.78 | 9,900 | — | — |
| 2025-06-25 | $5.88 | $5.88 | 17,100 | — | — |
| 2025-06-24 | $5.63 | $5.63 | 32,275 | — | — |
| 2025-06-23 | $5.66 | $5.66 | 48,025 | — | — |
| 2025-06-20 | $5.56 | $5.56 | 37,238 | — | — |
| 2025-06-18 | $5.74 | $5.74 | 72,875 | — | — |
| 2025-06-17 | $6.46 | $6.46 | 198,650 | — | — |
| 2025-06-16 | $7.04 | $7.04 | 6,664,613 | — | — |
| 2025-06-13 | $6.03 | $6.03 | 54,188 | — | — |
| 2025-06-12 | $5.12 | $5.12 | 8,025 | — | — |
| 2025-06-11 | $5.53 | $5.53 | 16,788 | — | — |
| 2025-06-10 | $6.40 | $6.40 | 7,400 | — | — |
| 2025-06-09 | $6.25 | $6.25 | 5,550 | — | — |
| 2025-06-06 | $6.63 | $6.63 | 6,838 | — | — |
| 2025-06-05 | $6.40 | $6.40 | 2,300 | — | — |
| 2025-06-04 | $6.48 | $6.48 | 2,138 | — | — |
| 2025-06-03 | $6.40 | $6.40 | 2,750 | — | — |
| 2025-06-02 | $6.17 | $6.17 | 1,975 | — | — |
| 2025-05-30 | $6.33 | $6.33 | 3,475 | — | — |
| 2025-05-29 | $6.42 | $6.42 | 2,025 | — | — |
| 2025-05-28 | $6.41 | $6.41 | 12,538 | — | — |
| 2025-05-27 | $6.64 | $6.64 | 6,525 | — | — |
| 2025-05-23 | $6.82 | $6.82 | 19,900 | — | — |
| 2025-05-22 | $7.70 | $7.70 | 39,500 | — | — |
| 2025-05-21 | $6.48 | $6.48 | 15,000 | — | — |
| 2025-05-20 | $6.18 | $6.18 | 1,400 | — | — |
| 2025-05-19 | $6.36 | $6.36 | 12,313 | — | — |
| 2025-05-16 | $6.16 | $6.16 | 2,788 | — | — |
| 2025-05-15 | $6.16 | $6.16 | 2,388 | — | — |
| 2025-05-14 | $6.14 | $6.14 | 3,488 | — | — |
| 2025-05-13 | $6.24 | $6.24 | 3,663 | — | — |
| 2025-05-12 | $6.00 | $6.00 | 4,063 | — | — |
| 2025-05-09 | $5.92 | $5.92 | 1,975 | — | — |
| 2025-05-08 | $6.03 | $6.03 | 3,688 | — | — |
| 2025-05-07 | $6.14 | $6.14 | 2,525 | — | — |
| 2025-05-06 | $6.10 | $6.10 | 1,550 | — | — |
| 2025-05-05 | $5.96 | $5.96 | 4,063 | — | — |
| 2025-05-02 | $6.40 | $6.40 | 1,413 | — | — |
| 2025-05-01 | $6.79 | $6.79 | 4,625 | — | — |
| 2025-04-30 | $6.24 | $6.24 | 6,988 | — | — |
| 2025-04-29 | $6.48 | $6.48 | 4,713 | — | — |
| 2025-04-28 | $6.72 | $6.72 | 14,288 | — | — |
| 2025-04-25 | $6.63 | $6.63 | 4,213 | — | — |
| 2025-04-24 | $6.64 | $6.64 | 5,638 | — | — |
| 2025-04-23 | $6.24 | $6.24 | 3,000 | — | — |
| 2025-04-22 | $6.31 | $6.31 | 8,038 | — | — |
| 2025-04-21 | $5.73 | $5.73 | 5,475 | — | — |
| 2025-04-17 | $6.44 | $6.44 | 9,888 | — | — |
| 2025-04-16 | $5.74 | $5.74 | 30,575 | — | — |
| 2025-04-15 | $6.36 | $6.36 | 15,588 | — | — |
| 2025-04-14 | $5.28 | $5.28 | 5,788 | — | — |
| 2025-04-11 | $5.48 | $5.48 | 10,000 | — | — |
| 2025-04-10 | $5.84 | $5.84 | 37,638 | — | — |
| 2025-04-09 | $4.38 | $4.38 | 5,125 | — | — |
| 2025-04-08 | $4.48 | $4.48 | 7,088 | — | — |
| 2025-04-07 | $4.16 | $4.16 | 17,400 | — | — |
| 2025-04-04 | $4.65 | $4.65 | 7,000 | — | — |
| 2025-04-03 | $5.20 | $5.20 | 4,188 | — | — |
| 2025-04-02 | $5.04 | $5.04 | 5,925 | — | — |
| 2025-04-01 | $5.56 | $5.56 | 10,325 | — | — |
| 2025-03-31 | $4.55 | $4.55 | 8,613 | — | — |
| 2025-03-28 | $5.04 | $5.04 | 4,113 | — | — |
| 2025-03-27 | $4.84 | $4.84 | 2,413 | — | — |
| 2025-03-26 | $4.78 | $4.78 | 9,713 | — | — |
| 2025-03-25 | $5.04 | $5.04 | 11,425 | — | — |
| 2025-03-24 | $5.61 | $5.61 | 4,325 | — | — |
| 2025-03-21 | $5.71 | $5.71 | 1,175 | — | — |
| 2025-03-20 | $5.81 | $5.81 | 3,313 | — | — |
| 2025-03-19 | $5.60 | $5.60 | 8,075 | — | — |
| 2025-03-18 | $5.84 | $5.84 | 1,813 | — | — |
| 2025-03-17 | $5.60 | $5.60 | 2,963 | — | — |
| 2025-03-14 | $5.68 | $5.68 | 7,788 | — | — |
| 2025-03-13 | $5.37 | $5.37 | 5,425 | — | — |
| 2025-03-12 | $5.50 | $5.50 | 6,900 | — | — |
| 2025-03-11 | $5.46 | $5.46 | 5,350 | — | — |
| 2025-03-10 | $5.76 | $5.76 | 2,963 | — | — |
| 2025-03-07 | $6.08 | $6.08 | 2,325 | — | — |
| 2025-03-06 | $5.67 | $5.67 | 6,963 | — | — |
| 2025-03-05 | $5.44 | $5.44 | 6,500 | — | — |
| 2025-03-04 | $5.77 | $5.77 | 5,163 | — | — |
| 2025-03-03 | $5.69 | $5.69 | 8,250 | — | — |
| 2025-02-28 | $5.60 | $5.60 | 12,750 | — | — |
| 2025-02-27 | $6.18 | $6.18 | 6,500 | — | — |
| 2025-02-26 | $6.60 | $6.60 | 9,150 | — | — |
| 2025-02-25 | $5.76 | $5.76 | 24,875 | — | — |
| 2025-02-24 | $6.67 | $6.67 | 6,013 | — | — |
| 2025-02-21 | $7.06 | $7.06 | 5,713 | — | — |
| 2025-02-20 | $7.21 | $7.21 | 4,100 | — | — |
| 2025-02-19 | $7.44 | $7.44 | 5,388 | — | — |
| 2025-02-18 | $7.44 | $7.44 | 4,713 | — | — |
| 2025-02-14 | $6.96 | $6.96 | 21,775 | — | — |
| 2025-02-13 | $7.70 | $7.70 | 10,450 | — | — |
| 2025-02-12 | $8.16 | $8.16 | 10,975 | — | — |
| 2025-02-11 | $8.68 | $8.68 | 10,763 | — | — |
| 2025-02-10 | $8.80 | $8.80 | 4,150 | — | — |
| 2025-02-07 | $8.64 | $8.64 | 7,288 | — | — |
| 2025-02-06 | $9.07 | $9.07 | 8,113 | — | — |
| 2025-02-05 | $8.48 | $8.48 | 18,988 | — | — |
| 2025-02-04 | $9.12 | $9.12 | 32,238 | — | — |
| 2025-02-03 | $8.08 | $8.08 | 8,763 | — | — |
| 2025-01-31 | $8.24 | $8.24 | 4,225 | — | — |
| 2025-01-30 | $8.16 | $8.16 | 4,825 | — | — |
| 2025-01-29 | $8.16 | $8.16 | 14,613 | — | — |
| 2025-01-28 | $8.80 | $8.80 | 8,688 | — | — |
| 2025-01-27 | $8.72 | $8.72 | 5,738 | — | — |
| 2025-01-24 | $8.80 | $8.80 | 10,850 | — | — |
| 2025-01-23 | $8.80 | $8.80 | 18,750 | — | — |
| 2025-01-22 | $9.12 | $9.12 | 14,475 | — | — |
| 2025-01-21 | $9.84 | $9.84 | 26,050 | — | — |
| 2025-01-17 | $10.00 | $10.00 | 26,288 | — | — |
| 2025-01-16 | $11.04 | $11.04 | 32,113 | — | — |
| 2025-01-15 | $9.76 | $9.76 | 10,288 | — | — |
| 2025-01-14 | $9.84 | $9.84 | 11,763 | — | — |
| 2025-01-13 | $9.28 | $9.28 | 22,400 | — | — |
| 2025-01-10 | $11.12 | $11.12 | 41,625 | — | — |
| 2025-01-08 | $11.60 | $11.60 | 278,638 | — | — |
| 2025-01-07 | $10.88 | $10.88 | 36,563 | — | — |
| 2025-01-06 | $9.52 | $9.52 | 18,088 | — | — |
| 2025-01-03 | $8.74 | $8.74 | 19,363 | — | — |
| 2025-01-02 | $9.20 | $9.20 | 14,338 | — | — |