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
- 2022-11-10 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 | $4.45 | $4.45 | 3,240 | — | — |
| 2025-12-30 | $4.36 | $4.36 | 4,160 | — | — |
| 2025-12-29 | $4.46 | $4.46 | 14,600 | — | — |
| 2025-12-26 | $4.58 | $4.58 | 7,540 | — | — |
| 2025-12-24 | $4.38 | $4.38 | 2,540 | — | — |
| 2025-12-23 | $4.45 | $4.45 | 3,620 | — | — |
| 2025-12-22 | $4.60 | $4.60 | 6,200 | — | — |
| 2025-12-19 | $4.28 | $4.28 | 6,940 | — | — |
| 2025-12-18 | $4.48 | $4.48 | 3,640 | — | — |
| 2025-12-17 | $4.45 | $4.45 | 6,980 | — | — |
| 2025-12-16 | $4.30 | $4.30 | 9,300 | — | — |
| 2025-12-15 | $4.35 | $4.35 | 7,360 | — | — |
| 2025-12-12 | $4.50 | $4.50 | 4,900 | — | — |
| 2025-12-11 | $4.75 | $4.75 | 1,540 | — | — |
| 2025-12-10 | $4.70 | $4.70 | 7,220 | — | — |
| 2025-12-09 | $4.91 | $4.91 | 2,620 | — | — |
| 2025-12-08 | $4.70 | $4.70 | 9,420 | — | — |
| 2025-12-05 | $4.73 | $4.73 | 21,900 | — | — |
| 2025-12-04 | $4.28 | $4.28 | 3,280 | — | — |
| 2025-12-03 | $4.35 | $4.35 | 3,600 | — | — |
| 2025-12-02 | $4.21 | $4.21 | 1,860 | — | — |
| 2025-12-01 | $4.30 | $4.30 | 5,680 | — | — |
| 2025-11-28 | $4.40 | $4.40 | 3,200 | — | — |
| 2025-11-26 | $4.40 | $4.40 | 5,240 | — | — |
| 2025-11-25 | $4.46 | $4.46 | 4,080 | — | — |
| 2025-11-24 | $4.41 | $4.41 | 5,140 | — | — |
| 2025-11-21 | $4.55 | $4.55 | 3,460 | — | — |
| 2025-11-20 | $4.56 | $4.56 | 2,060 | — | — |
| 2025-11-19 | $4.58 | $4.58 | 2,440 | — | — |
| 2025-11-18 | $4.40 | $4.40 | 5,000 | — | — |
| 2025-11-17 | $4.60 | $4.60 | 5,120 | — | — |
| 2025-11-14 | $4.60 | $4.60 | 7,220 | — | — |
| 2025-11-13 | $4.88 | $4.88 | 4,400 | — | — |
| 2025-11-12 | $5.15 | $5.15 | 6,320 | — | — |
| 2025-11-11 | $4.81 | $4.81 | 7,820 | — | — |
| 2025-11-10 | $5.08 | $5.08 | 1,800 | — | — |
| 2025-11-07 | $5.10 | $5.10 | 3,760 | — | — |
| 2025-11-06 | $5.05 | $5.05 | 5,640 | — | — |
| 2025-11-05 | $5.15 | $5.15 | 4,420 | — | — |
| 2025-11-04 | $5.08 | $5.08 | 4,320 | — | — |
| 2025-11-03 | $5.20 | $5.20 | 9,800 | — | — |
| 2025-10-31 | $5.35 | $5.35 | 6,480 | — | — |
| 2025-10-30 | $5.25 | $5.25 | 14,740 | — | — |
| 2025-10-29 | $5.55 | $5.55 | 10,000 | — | — |
| 2025-10-28 | $5.38 | $5.38 | 30,940 | — | — |
| 2025-10-27 | $6.00 | $6.00 | 56,160 | — | — |
| 2025-10-24 | $5.15 | $5.15 | 1,920 | — | — |
| 2025-10-23 | $5.30 | $5.30 | 7,080 | — | — |
| 2025-10-22 | $5.00 | $5.00 | 6,980 | — | — |
| 2025-10-21 | $5.25 | $5.25 | 7,660 | — | — |
| 2025-10-20 | $5.00 | $5.00 | 3,480 | — | — |
| 2025-10-17 | $5.05 | $5.05 | 8,300 | — | — |
| 2025-10-16 | $5.15 | $5.15 | 16,120 | — | — |
| 2025-10-15 | $5.40 | $5.40 | 18,140 | — | — |
| 2025-10-14 | $5.05 | $5.05 | 5,820 | — | — |
| 2025-10-13 | $5.20 | $5.20 | 10,700 | — | — |
| 2025-10-10 | $5.15 | $5.15 | 12,320 | — | — |
| 2025-10-09 | $5.55 | $5.55 | 42,720 | — | — |
| 2025-10-08 | $5.62 | $5.62 | 24,220 | — | — |
| 2025-10-07 | $6.13 | $6.13 | 19,360 | — | — |
| 2025-10-06 | $6.70 | $6.70 | 79,220 | — | — |
| 2025-10-03 | $5.86 | $5.86 | 12,760 | — | — |
| 2025-10-02 | $5.70 | $5.70 | 15,180 | — | — |
| 2025-10-01 | $6.00 | $6.00 | 22,580 | — | — |
| 2025-09-30 | $5.45 | $5.45 | 36,020 | — | — |
| 2025-09-29 | $5.70 | $5.70 | 67,040 | — | — |
| 2025-09-26 | $5.10 | $5.10 | 9,860 | — | — |
| 2025-09-25 | $4.98 | $4.98 | 17,080 | — | — |
| 2025-09-24 | $5.10 | $5.10 | 11,280 | — | — |
| 2025-09-23 | $5.00 | $5.00 | 13,960 | — | — |
| 2025-09-22 | $5.25 | $5.25 | 17,020 | — | — |
| 2025-09-19 | $5.35 | $5.35 | 85,240 | — | — |
| 2025-09-18 | $5.00 | $5.00 | 20,580 | — | — |
| 2025-09-17 | $4.67 | $4.67 | 29,980 | — | — |
| 2025-09-16 | $4.70 | $4.70 | 12,180 | — | — |
| 2025-09-15 | $4.46 | $4.46 | 21,600 | — | — |
| 2025-09-12 | $4.40 | $4.40 | 13,820 | — | — |
| 2025-09-11 | $4.41 | $4.41 | 5,700 | — | — |
| 2025-09-10 | $4.36 | $4.36 | 8,140 | — | — |
| 2025-09-09 | $4.40 | $4.40 | 34,340 | — | — |
| 2025-09-08 | $4.28 | $4.28 | 6,580 | — | — |
| 2025-09-05 | $4.28 | $4.28 | 6,380 | — | — |
| 2025-09-04 | $4.44 | $4.44 | 8,980 | — | — |
| 2025-09-03 | $4.31 | $4.31 | 10,180 | — | — |
| 2025-09-02 | $4.37 | $4.37 | 24,820 | — | — |
| 2025-08-29 | $4.63 | $4.63 | 9,420 | — | — |
| 2025-08-28 | $4.80 | $4.80 | 10,600 | — | — |
| 2025-08-27 | $4.56 | $4.56 | 5,140 | — | — |
| 2025-08-26 | $4.53 | $4.53 | 12,480 | — | — |
| 2025-08-25 | $4.65 | $4.65 | 6,100 | — | — |
| 2025-08-22 | $4.55 | $4.55 | 7,640 | — | — |
| 2025-08-21 | $4.61 | $4.61 | 3,560 | — | — |
| 2025-08-20 | $4.59 | $4.59 | 38,820 | — | — |
| 2025-08-19 | $4.92 | $4.92 | 232,660 | — | — |
| 2025-08-18 | $4.89 | $4.89 | 3,140 | — | — |
| 2025-08-15 | $4.93 | $4.93 | 7,180 | — | — |
| 2025-08-14 | $5.00 | $5.00 | 8,520 | — | — |
| 2025-08-13 | $5.25 | $5.25 | 16,620 | — | — |
| 2025-08-12 | $5.00 | $5.00 | 7,080 | — | — |
| 2025-08-11 | $4.88 | $4.88 | 7,920 | — | — |
| 2025-08-08 | $4.88 | $4.88 | 4,740 | — | — |
| 2025-08-07 | $5.05 | $5.05 | 10,240 | — | — |
| 2025-08-06 | $5.10 | $5.10 | 20,180 | — | — |
| 2025-08-05 | $4.98 | $4.98 | 90,980 | — | — |
| 2025-08-04 | $5.65 | $5.65 | 354,920 | — | — |
| 2025-08-01 | $5.45 | $5.45 | 3,260 | — | — |
| 2025-07-31 | $5.55 | $5.55 | 9,800 | — | — |
| 2025-07-30 | $5.40 | $5.40 | 10,320 | — | — |
| 2025-07-29 | $5.70 | $5.70 | 15,540 | — | — |
| 2025-07-28 | $6.35 | $6.35 | 4,300 | — | — |
| 2025-07-25 | $6.25 | $6.25 | 27,000 | — | — |
| 2025-07-24 | $6.70 | $6.70 | 8,840 | — | — |
| 2025-07-23 | $6.90 | $6.90 | 18,480 | — | — |
| 2025-07-22 | $7.15 | $7.15 | 61,120 | — | — |
| 2025-07-21 | $6.90 | $6.90 | 34,900 | — | — |
| 2025-07-18 | $7.30 | $7.30 | 38,140 | — | — |
| 2025-07-17 | $7.35 | $7.35 | 39,080 | — | — |
| 2025-07-16 | $7.00 | $7.00 | 107,060 | — | — |
| 2025-07-15 | $7.55 | $7.55 | 523,000 | — | — |
| 2025-07-14 | $6.95 | $6.95 | 5,780 | — | — |
| 2025-07-11 | $6.95 | $6.95 | 15,220 | — | — |
| 2025-07-10 | $7.50 | $7.50 | 9,800 | — | — |
| 2025-07-09 | $7.70 | $7.70 | 5,840 | — | — |
| 2025-07-08 | $7.80 | $7.80 | 1,820 | — | — |
| 2025-07-07 | $7.86 | $7.86 | 10,180 | — | — |
| 2025-07-03 | $7.85 | $7.85 | 4,360 | — | — |
| 2025-07-02 | $7.61 | $7.61 | 21,820 | — | — |
| 2025-07-01 | $7.80 | $7.80 | 37,860 | — | — |
| 2025-06-30 | $6.85 | $6.85 | 6,320 | — | — |
| 2025-06-27 | $7.05 | $7.05 | 3,440 | — | — |
| 2025-06-26 | $7.10 | $7.10 | 4,020 | — | — |
| 2025-06-25 | $7.15 | $7.15 | 5,900 | — | — |
| 2025-06-24 | $6.75 | $6.75 | 7,780 | — | — |
| 2025-06-23 | $6.55 | $6.55 | 16,080 | — | — |
| 2025-06-20 | $6.75 | $6.75 | 75,580 | — | — |
| 2025-06-18 | $7.18 | $7.18 | 15,180 | — | — |
| 2025-06-17 | $7.40 | $7.40 | 60,320 | — | — |
| 2025-06-16 | $6.60 | $6.60 | 20,740 | — | — |
| 2025-06-13 | $5.95 | $5.95 | 4,100 | — | — |
| 2025-06-12 | $6.25 | $6.25 | 8,780 | — | — |
| 2025-06-11 | $6.55 | $6.55 | 21,360 | — | — |
| 2025-06-10 | $5.50 | $5.50 | 12,100 | — | — |
| 2025-06-09 | $5.26 | $5.26 | 8,660 | — | — |
| 2025-06-06 | $5.00 | $5.00 | 4,300 | — | — |
| 2025-06-05 | $4.97 | $4.97 | 7,400 | — | — |
| 2025-06-04 | $5.31 | $5.31 | 9,000 | — | — |
| 2025-06-03 | $4.75 | $4.75 | 3,660 | — | — |
| 2025-06-02 | $4.55 | $4.55 | 5,860 | — | — |
| 2025-05-30 | $4.45 | $4.45 | 2,320 | — | — |
| 2025-05-29 | $4.68 | $4.68 | 5,540 | — | — |
| 2025-05-28 | $4.80 | $4.80 | 1,220 | — | — |
| 2025-05-27 | $4.75 | $4.75 | 7,300 | — | — |
| 2025-05-23 | $4.65 | $4.65 | 2,240 | — | — |
| 2025-05-22 | $4.80 | $4.80 | 7,100 | — | — |
| 2025-05-21 | $4.70 | $4.70 | 8,600 | — | — |
| 2025-05-20 | $4.57 | $4.57 | 19,580 | — | — |
| 2025-05-19 | $4.56 | $4.56 | 8,980 | — | — |
| 2025-05-16 | $5.00 | $5.00 | 6,960 | — | — |
| 2025-05-15 | $5.35 | $5.35 | 9,260 | — | — |
| 2025-05-14 | $5.90 | $5.90 | 9,860 | — | — |
| 2025-05-13 | $5.65 | $5.65 | 10,140 | — | — |
| 2025-05-12 | $5.33 | $5.33 | 5,680 | — | — |
| 2025-05-09 | $5.10 | $5.10 | 6,320 | — | — |
| 2025-05-08 | $5.10 | $5.10 | 4,860 | — | — |
| 2025-05-07 | $4.95 | $4.95 | 5,700 | — | — |
| 2025-05-06 | $4.91 | $4.91 | 3,280 | — | — |
| 2025-05-05 | $5.33 | $5.33 | 4,040 | — | — |
| 2025-05-02 | $5.20 | $5.20 | 5,880 | — | — |
| 2025-05-01 | $5.15 | $5.15 | 4,880 | — | — |
| 2025-04-30 | $5.05 | $5.05 | 5,600 | — | — |
| 2025-04-29 | $5.10 | $5.10 | 4,160 | — | — |
| 2025-04-28 | $5.38 | $5.38 | 5,580 | — | — |
| 2025-04-25 | $5.50 | $5.50 | 14,020 | — | — |
| 2025-04-24 | $5.40 | $5.40 | 8,840 | — | — |
| 2025-04-23 | $5.20 | $5.20 | 7,260 | — | — |
| 2025-04-22 | $5.40 | $5.40 | 14,600 | — | — |
| 2025-04-21 | $4.38 | $4.38 | 14,120 | — | — |
| 2025-04-17 | $5.05 | $5.05 | 9,840 | — | — |
| 2025-04-16 | $5.45 | $5.45 | 12,020 | — | — |
| 2025-04-15 | $5.90 | $5.90 | 37,020 | — | — |
| 2025-04-14 | $4.80 | $4.80 | 4,700 | — | — |
| 2025-04-11 | $4.45 | $4.45 | 7,200 | — | — |
| 2025-04-10 | $4.00 | $4.00 | 3,960 | — | — |
| 2025-04-09 | $3.85 | $3.85 | 13,740 | — | — |
| 2025-04-08 | $3.60 | $3.60 | 8,920 | — | — |
| 2025-04-07 | $3.55 | $3.55 | 6,960 | — | — |
| 2025-04-04 | $3.75 | $3.75 | 5,040 | — | — |
| 2025-04-03 | $3.90 | $3.90 | 16,280 | — | — |
| 2025-04-02 | $4.18 | $4.18 | 5,940 | — | — |
| 2025-04-01 | $4.15 | $4.15 | 7,720 | — | — |
| 2025-03-31 | $4.39 | $4.39 | 34,280 | — | — |
| 2025-03-28 | $5.20 | $5.20 | 19,300 | — | — |
| 2025-03-27 | $6.05 | $6.05 | 34,940 | — | — |
| 2025-03-26 | $8.10 | $8.10 | 6,440 | — | — |
| 2025-03-25 | $8.10 | $8.10 | 10,460 | — | — |
| 2025-03-24 | $7.90 | $7.90 | 9,380 | — | — |
| 2025-03-21 | $8.05 | $8.05 | 1,720 | — | — |
| 2025-03-20 | $8.05 | $8.05 | 9,880 | — | — |
| 2025-03-19 | $8.80 | $8.80 | 4,780 | — | — |
| 2025-03-18 | $8.00 | $8.00 | 8,920 | — | — |
| 2025-03-17 | $8.40 | $8.40 | 10,740 | — | — |
| 2025-03-14 | $7.20 | $7.20 | 4,760 | — | — |
| 2025-03-13 | $7.25 | $7.25 | 3,400 | — | — |
| 2025-03-12 | $7.40 | $7.40 | 7,200 | — | — |
| 2025-03-11 | $7.20 | $7.20 | 6,460 | — | — |
| 2025-03-10 | $6.95 | $6.95 | 6,300 | — | — |
| 2025-03-07 | $7.70 | $7.70 | 7,460 | — | — |
| 2025-03-06 | $8.15 | $8.15 | 17,580 | — | — |
| 2025-03-05 | $7.90 | $7.90 | 12,060 | — | — |
| 2025-03-04 | $7.65 | $7.65 | 24,440 | — | — |
| 2025-03-03 | $7.25 | $7.25 | 22,680 | — | — |
| 2025-02-28 | $8.00 | $8.00 | 30,920 | — | — |
| 2025-02-27 | $9.25 | $9.25 | 4,720 | — | — |
| 2025-02-26 | $9.55 | $9.55 | 7,840 | — | — |
| 2025-02-25 | $9.25 | $9.25 | 10,000 | — | — |
| 2025-02-24 | $9.10 | $9.10 | 52,540 | — | — |
| 2025-02-21 | $10.45 | $10.45 | 13,040 | — | — |
| 2025-02-20 | $11.15 | $11.15 | 4,420 | — | — |
| 2025-02-19 | $11.60 | $11.60 | 19,100 | — | — |
| 2025-02-18 | $11.15 | $11.15 | 34,940 | — | — |
| 2025-02-14 | $13.60 | $13.60 | 6,860 | — | — |
| 2025-02-13 | $14.10 | $14.10 | 11,940 | — | — |
| 2025-02-12 | $14.40 | $14.40 | 18,320 | — | — |
| 2025-02-11 | $15.70 | $15.70 | 61,840 | — | — |
| 2025-02-10 | $13.65 | $13.65 | 22,960 | — | — |
| 2025-02-07 | $12.40 | $12.40 | 10,000 | — | — |
| 2025-02-06 | $12.65 | $12.65 | 10,020 | — | — |
| 2025-02-05 | $12.10 | $12.10 | 14,740 | — | — |
| 2025-02-04 | $11.60 | $11.60 | 11,880 | — | — |
| 2025-02-03 | $11.60 | $11.60 | 15,600 | — | — |
| 2025-01-31 | $10.70 | $10.70 | 18,800 | — | — |
| 2025-01-30 | $11.75 | $11.75 | 14,680 | — | — |
| 2025-01-29 | $9.80 | $9.80 | 17,980 | — | — |
| 2025-01-28 | $8.75 | $8.75 | 33,320 | — | — |
| 2025-01-27 | $10.45 | $10.45 | 27,940 | — | — |
| 2025-01-24 | $11.05 | $11.05 | 47,720 | — | — |
| 2025-01-23 | $13.95 | $13.95 | 30,900 | — | — |
| 2025-01-22 | $14.55 | $14.55 | 70,640 | — | — |
| 2025-01-21 | $12.55 | $12.55 | 46,520 | — | — |
| 2025-01-17 | $11.35 | $11.35 | 80,740 | — | — |
| 2025-01-16 | $10.25 | $10.25 | 20,320 | — | — |
| 2025-01-15 | $9.70 | $9.70 | 8,760 | — | — |
| 2025-01-14 | $9.35 | $9.35 | 6,200 | — | — |
| 2025-01-13 | $9.25 | $9.25 | 12,840 | — | — |
| 2025-01-10 | $9.20 | $9.20 | 16,480 | — | — |
| 2025-01-08 | $10.10 | $10.10 | 13,540 | — | — |
| 2025-01-07 | $10.45 | $10.45 | 13,120 | — | — |
| 2025-01-06 | $9.65 | $9.65 | 23,520 | — | — |
| 2025-01-03 | $9.35 | $9.35 | 19,480 | — | — |
| 2025-01-02 | $10.60 | $10.60 | 53,320 | — | — |