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
- 2023-07-12 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 | $2.03 | $2.03 | 169,925 | — | — |
| 2025-12-30 | $2.02 | $2.02 | 153,400 | — | — |
| 2025-12-29 | $2.21 | $2.21 | 191,275 | — | — |
| 2025-12-26 | $2.78 | $2.78 | 48,975 | — | — |
| 2025-12-24 | $2.76 | $2.76 | 36,600 | — | — |
| 2025-12-23 | $2.95 | $2.95 | 33,850 | — | — |
| 2025-12-22 | $3.15 | $3.15 | 16,800 | — | — |
| 2025-12-19 | $3.04 | $3.04 | 31,500 | — | — |
| 2025-12-18 | $3.36 | $3.36 | 10,100 | — | — |
| 2025-12-17 | $3.40 | $3.40 | 13,850 | — | — |
| 2025-12-16 | $3.32 | $3.32 | 21,600 | — | — |
| 2025-12-15 | $3.28 | $3.28 | 30,700 | — | — |
| 2025-12-12 | $3.42 | $3.42 | 23,600 | — | — |
| 2025-12-11 | $3.50 | $3.50 | 78,950 | — | — |
| 2025-12-10 | $3.76 | $3.76 | 17,600 | — | — |
| 2025-12-09 | $3.85 | $3.85 | 18,075 | — | — |
| 2025-12-08 | $3.92 | $3.92 | 7,925 | — | — |
| 2025-12-05 | $3.89 | $3.89 | 39,900 | — | — |
| 2025-12-04 | $3.92 | $3.92 | 18,525 | — | — |
| 2025-12-03 | $4.08 | $4.08 | 4,575 | — | — |
| 2025-12-02 | $3.96 | $3.96 | 13,425 | — | — |
| 2025-12-01 | $4.12 | $4.12 | 1,925 | — | — |
| 2025-11-28 | $4.24 | $4.24 | 9,000 | — | — |
| 2025-11-26 | $4.20 | $4.20 | 7,925 | — | — |
| 2025-11-25 | $4.12 | $4.12 | 4,175 | — | — |
| 2025-11-24 | $4.04 | $4.04 | 15,675 | — | — |
| 2025-11-21 | $4.04 | $4.04 | 3,800 | — | — |
| 2025-11-20 | $4.04 | $4.04 | 9,575 | — | — |
| 2025-11-19 | $4.20 | $4.20 | 10,175 | — | — |
| 2025-11-18 | $4.12 | $4.12 | 7,525 | — | — |
| 2025-11-17 | $4.08 | $4.08 | 20,875 | — | — |
| 2025-11-14 | $3.64 | $3.64 | 99,775 | — | — |
| 2025-11-13 | $4.68 | $4.68 | 12,925 | — | — |
| 2025-11-12 | $4.92 | $4.92 | 5,300 | — | — |
| 2025-11-11 | $5.08 | $5.08 | 2,000 | — | — |
| 2025-11-10 | $5.12 | $5.12 | 4,875 | — | — |
| 2025-11-07 | $4.92 | $4.92 | 10,600 | — | — |
| 2025-11-06 | $5.20 | $5.20 | 14,200 | — | — |
| 2025-11-05 | $5.20 | $5.20 | 29,275 | — | — |
| 2025-11-04 | $5.04 | $5.04 | 7,250 | — | — |
| 2025-11-03 | $5.36 | $5.36 | 11,025 | — | — |
| 2025-10-31 | $5.44 | $5.44 | 7,050 | — | — |
| 2025-10-30 | $5.52 | $5.52 | 11,425 | — | — |
| 2025-10-29 | $5.60 | $5.60 | 17,025 | — | — |
| 2025-10-28 | $5.68 | $5.68 | 13,050 | — | — |
| 2025-10-27 | $5.92 | $5.92 | 10,400 | — | — |
| 2025-10-24 | $5.88 | $5.88 | 41,625 | — | — |
| 2025-10-23 | $5.80 | $5.80 | 24,200 | — | — |
| 2025-10-22 | $5.92 | $5.92 | 19,575 | — | — |
| 2025-10-21 | $5.84 | $5.84 | 22,925 | — | — |
| 2025-10-20 | $6.00 | $6.00 | 44,400 | — | — |
| 2025-10-17 | $5.96 | $5.96 | 34,200 | — | — |
| 2025-10-16 | $6.00 | $6.00 | 57,375 | — | — |
| 2025-10-15 | $6.18 | $6.18 | 659,075 | — | — |
| 2025-10-14 | $7.20 | $7.20 | 130,400 | — | — |
| 2025-10-13 | $6.44 | $6.44 | 22,175 | — | — |
| 2025-10-10 | $6.24 | $6.24 | 76,975 | — | — |
| 2025-10-09 | $6.54 | $6.54 | 138,250 | — | — |
| 2025-10-08 | $6.20 | $6.20 | 62,175 | — | — |
| 2025-10-07 | $5.80 | $5.80 | 10,275 | — | — |
| 2025-10-06 | $5.92 | $5.92 | 31,200 | — | — |
| 2025-10-03 | $5.68 | $5.68 | 10,675 | — | — |
| 2025-10-02 | $5.72 | $5.72 | 11,175 | — | — |
| 2025-10-01 | $5.88 | $5.88 | 10,750 | — | — |
| 2025-09-30 | $5.92 | $5.92 | 14,775 | — | — |
| 2025-09-29 | $6.16 | $6.16 | 61,275 | — | — |
| 2025-09-26 | $5.44 | $5.44 | 6,250 | — | — |
| 2025-09-25 | $5.56 | $5.56 | 6,250 | — | — |
| 2025-09-24 | $5.56 | $5.56 | 3,525 | — | — |
| 2025-09-23 | $5.56 | $5.56 | 11,625 | — | — |
| 2025-09-22 | $5.52 | $5.52 | 6,800 | — | — |
| 2025-09-19 | $5.44 | $5.44 | 28,675 | — | — |
| 2025-09-18 | $5.84 | $5.84 | 13,925 | — | — |
| 2025-09-17 | $5.76 | $5.76 | 13,175 | — | — |
| 2025-09-16 | $5.76 | $5.76 | 10,425 | — | — |
| 2025-09-15 | $5.48 | $5.48 | 6,425 | — | — |
| 2025-09-12 | $5.60 | $5.60 | 7,925 | — | — |
| 2025-09-11 | $5.68 | $5.68 | 8,475 | — | — |
| 2025-09-10 | $5.72 | $5.72 | 4,675 | — | — |
| 2025-09-09 | $5.68 | $5.68 | 13,275 | — | — |
| 2025-09-08 | $5.56 | $5.56 | 21,400 | — | — |
| 2025-09-05 | $5.64 | $5.64 | 10,725 | — | — |
| 2025-09-04 | $5.92 | $5.92 | 19,025 | — | — |
| 2025-09-03 | $5.84 | $5.84 | 43,675 | — | — |
| 2025-09-02 | $5.68 | $5.68 | 31,425 | — | — |
| 2025-08-29 | $5.64 | $5.64 | 73,075 | — | — |
| 2025-08-28 | $5.20 | $5.20 | 30,300 | — | — |
| 2025-08-27 | $4.96 | $4.96 | 13,275 | — | — |
| 2025-08-26 | $5.08 | $5.08 | 6,475 | — | — |
| 2025-08-25 | $5.16 | $5.16 | 15,200 | — | — |
| 2025-08-22 | $5.04 | $5.04 | 8,950 | — | — |
| 2025-08-21 | $5.20 | $5.20 | 5,225 | — | — |
| 2025-08-20 | $5.08 | $5.08 | 9,100 | — | — |
| 2025-08-19 | $5.12 | $5.12 | 21,200 | — | — |
| 2025-08-18 | $5.20 | $5.20 | 9,350 | — | — |
| 2025-08-15 | $5.28 | $5.28 | 10,125 | — | — |
| 2025-08-14 | $5.24 | $5.24 | 37,075 | — | — |
| 2025-08-13 | $5.40 | $5.40 | 24,975 | — | — |
| 2025-08-12 | $5.40 | $5.40 | 14,775 | — | — |
| 2025-08-11 | $5.52 | $5.52 | 23,425 | — | — |
| 2025-08-08 | $5.56 | $5.56 | 36,500 | — | — |
| 2025-08-07 | $5.28 | $5.28 | 43,450 | — | — |
| 2025-08-06 | $5.38 | $5.38 | 42,675 | — | — |
| 2025-08-05 | $5.52 | $5.52 | 21,425 | — | — |
| 2025-08-04 | $5.36 | $5.36 | 26,000 | — | — |
| 2025-08-01 | $5.32 | $5.32 | 28,525 | — | — |
| 2025-07-31 | $5.36 | $5.36 | 36,225 | — | — |
| 2025-07-30 | $5.52 | $5.52 | 62,700 | — | — |
| 2025-07-29 | $5.32 | $5.32 | 63,275 | — | — |
| 2025-07-28 | $5.12 | $5.12 | 29,275 | — | — |
| 2025-07-25 | $5.24 | $5.24 | 27,450 | — | — |
| 2025-07-24 | $5.36 | $5.36 | 26,600 | — | — |
| 2025-07-23 | $5.36 | $5.36 | 37,775 | — | — |
| 2025-07-22 | $5.32 | $5.32 | 85,850 | — | — |
| 2025-07-21 | $5.56 | $5.56 | 83,775 | — | — |
| 2025-07-18 | $5.76 | $5.76 | 119,725 | — | — |
| 2025-07-17 | $6.04 | $6.04 | 292,625 | — | — |
| 2025-07-16 | $6.56 | $6.56 | 160,450 | — | — |
| 2025-07-15 | $7.00 | $7.00 | 5,874,175 | — | — |
| 2025-07-14 | $8.66 | $8.66 | 825,625 | — | — |
| 2025-07-11 | $10.08 | $10.08 | 10,800 | — | — |
| 2025-07-10 | $10.44 | $10.44 | 23,300 | — | — |
| 2025-07-09 | $9.84 | $9.84 | 45,825 | — | — |
| 2025-07-08 | $9.00 | $9.00 | 11,300 | — | — |
| 2025-07-07 | $9.32 | $9.32 | 5,275 | — | — |
| 2025-07-03 | $9.52 | $9.52 | 2,450 | — | — |
| 2025-07-02 | $9.84 | $9.84 | 3,150 | — | — |
| 2025-07-01 | $9.48 | $9.48 | 3,225 | — | — |
| 2025-06-30 | $9.48 | $9.48 | 11,200 | — | — |
| 2025-06-27 | $9.20 | $9.20 | 3,000 | — | — |
| 2025-06-26 | $9.76 | $9.76 | 8,275 | — | — |
| 2025-06-25 | $10.12 | $10.12 | 10,600 | — | — |
| 2025-06-24 | $9.40 | $9.40 | 17,900 | — | — |
| 2025-06-23 | $8.60 | $8.60 | 17,725 | — | — |
| 2025-06-20 | $8.28 | $8.28 | 164,825 | — | — |
| 2025-06-18 | $8.64 | $8.64 | 14,375 | — | — |
| 2025-06-17 | $8.28 | $8.28 | 9,025 | — | — |
| 2025-06-16 | $8.64 | $8.64 | 13,050 | — | — |
| 2025-06-13 | $8.84 | $8.84 | 23,575 | — | — |
| 2025-06-12 | $9.12 | $9.12 | 14,475 | — | — |
| 2025-06-11 | $9.56 | $9.56 | 66,675 | — | — |
| 2025-06-10 | $11.16 | $11.16 | 15,025 | — | — |
| 2025-06-09 | $11.60 | $11.60 | 19,350 | — | — |
| 2025-06-06 | $11.68 | $11.68 | 56,125 | — | — |
| 2025-06-05 | $11.84 | $11.84 | 120,350 | — | — |
| 2025-06-04 | $11.44 | $11.44 | 1,010,600 | — | — |
| 2025-06-03 | $11.64 | $11.64 | 12,550 | — | — |
| 2025-06-02 | $11.28 | $11.28 | 15,975 | — | — |
| 2025-05-30 | $10.32 | $10.32 | 10,775 | — | — |
| 2025-05-29 | $10.64 | $10.64 | 23,175 | — | — |
| 2025-05-28 | $9.20 | $9.20 | 4,075 | — | — |
| 2025-05-27 | $9.44 | $9.44 | 15,900 | — | — |
| 2025-05-23 | $8.04 | $8.04 | 8,675 | — | — |
| 2025-05-22 | $9.02 | $9.02 | 4,500 | — | — |
| 2025-05-21 | $9.38 | $9.38 | 2,150 | — | — |
| 2025-05-20 | $9.48 | $9.48 | 2,700 | — | — |
| 2025-05-19 | $9.26 | $9.26 | 4,450 | — | — |
| 2025-05-16 | $9.88 | $9.88 | 25,575 | — | — |
| 2025-05-15 | $8.60 | $8.60 | 14,800 | — | — |
| 2025-05-14 | $9.00 | $9.00 | 5,750 | — | — |
| 2025-05-13 | $9.56 | $9.56 | 5,750 | — | — |
| 2025-05-12 | $9.68 | $9.68 | 5,100 | — | — |
| 2025-05-09 | $9.56 | $9.56 | 9,700 | — | — |
| 2025-05-08 | $9.04 | $9.04 | 25,450 | — | — |
| 2025-05-07 | $9.20 | $9.20 | 12,000 | — | — |
| 2025-05-06 | $9.76 | $9.76 | 8,175 | — | — |
| 2025-05-05 | $9.48 | $9.48 | 10,775 | — | — |
| 2025-05-02 | $9.12 | $9.12 | 19,200 | — | — |
| 2025-05-01 | $9.92 | $9.92 | 17,275 | — | — |
| 2025-04-30 | $10.72 | $10.72 | 24,075 | — | — |
| 2025-04-29 | $10.20 | $10.20 | 30,650 | — | — |
| 2025-04-28 | $11.16 | $11.16 | 17,050 | — | — |
| 2025-04-25 | $11.80 | $11.80 | 70,125 | — | — |
| 2025-04-24 | $11.72 | $11.72 | 58,250 | — | — |
| 2025-04-23 | $12.04 | $12.04 | 62,850 | — | — |
| 2025-04-22 | $10.68 | $10.68 | 465,575 | — | — |
| 2025-04-21 | $12.64 | $12.64 | 53,175 | — | — |
| 2025-04-17 | $12.64 | $12.64 | 16,875 | — | — |
| 2025-04-16 | $12.68 | $12.68 | 23,000 | — | — |
| 2025-04-15 | $13.80 | $13.80 | 100,925 | — | — |
| 2025-04-14 | $13.04 | $13.04 | 91,200 | — | — |
| 2025-04-11 | $11.84 | $11.84 | 372,200 | — | — |
| 2025-04-10 | $12.40 | $12.40 | 812,425 | — | — |
| 2025-04-09 | $10.00 | $10.00 | 316,625 | — | — |
| 2025-04-08 | $11.48 | $11.48 | 21,297,100 | — | — |
| 2025-04-07 | $7.19 | $7.19 | 13,000 | — | — |
| 2025-04-04 | $7.08 | $7.08 | 6,575 | — | — |
| 2025-04-03 | $7.36 | $7.36 | 7,050 | — | — |
| 2025-04-02 | $7.50 | $7.50 | 2,575 | — | — |
| 2025-04-01 | $7.56 | $7.56 | 3,050 | — | — |
| 2025-03-31 | $7.36 | $7.36 | 2,600 | — | — |
| 2025-03-28 | $7.36 | $7.36 | 8,525 | — | — |
| 2025-03-27 | $7.28 | $7.28 | 7,500 | — | — |
| 2025-03-26 | $7.52 | $7.52 | 10,050 | — | — |
| 2025-03-25 | $7.56 | $7.56 | 2,550 | — | — |
| 2025-03-24 | $7.44 | $7.44 | 10,725 | — | — |
| 2025-03-21 | $7.08 | $7.08 | 6,475 | — | — |
| 2025-03-20 | $7.92 | $7.92 | 11,700 | — | — |
| 2025-03-19 | $7.96 | $7.96 | 4,550 | — | — |
| 2025-03-18 | $8.24 | $8.24 | 14,075 | — | — |
| 2025-03-17 | $7.80 | $7.80 | 3,425 | — | — |
| 2025-03-14 | $7.56 | $7.56 | 6,400 | — | — |
| 2025-03-13 | $7.00 | $7.00 | 7,675 | — | — |
| 2025-03-12 | $7.44 | $7.44 | 12,400 | — | — |
| 2025-03-11 | $6.72 | $6.72 | 13,900 | — | — |
| 2025-03-10 | $5.84 | $5.84 | 17,000 | — | — |
| 2025-03-07 | $6.24 | $6.24 | 8,800 | — | — |
| 2025-03-06 | $6.36 | $6.36 | 5,625 | — | — |
| 2025-03-05 | $6.48 | $6.48 | 7,675 | — | — |
| 2025-03-04 | $6.36 | $6.36 | 10,275 | — | — |
| 2025-03-03 | $6.80 | $6.80 | 18,850 | — | — |
| 2025-02-28 | $7.24 | $7.24 | 10,400 | — | — |
| 2025-02-27 | $7.52 | $7.52 | 9,450 | — | — |
| 2025-02-26 | $8.04 | $8.04 | 29,575 | — | — |
| 2025-02-25 | $7.68 | $7.68 | 28,950 | — | — |
| 2025-02-24 | $8.48 | $8.48 | 66,400 | — | — |
| 2025-02-21 | $9.00 | $9.00 | 41,595 | — | — |
| 2025-02-20 | $9.44 | $9.44 | 42,485 | — | — |
| 2025-02-19 | $10.60 | $10.60 | 20,410 | — | — |
| 2025-02-18 | $10.44 | $10.44 | 16,325 | — | — |
| 2025-02-14 | $11.82 | $11.82 | 16,520 | — | — |
| 2025-02-13 | $12.52 | $12.52 | 22,595 | — | — |
| 2025-02-12 | $12.92 | $12.92 | 16,700 | — | — |
| 2025-02-11 | $12.48 | $12.48 | 43,060 | — | — |
| 2025-02-10 | $12.12 | $12.12 | 61,335 | — | — |
| 2025-02-07 | $11.08 | $11.08 | 56,405 | — | — |
| 2025-02-06 | $10.58 | $10.58 | 84,180 | — | — |
| 2025-02-05 | $10.24 | $10.24 | 1,912,940 | — | — |
| 2025-02-04 | $11.94 | $11.94 | 34,580 | — | — |
| 2025-02-03 | $12.40 | $12.40 | 50,690 | — | — |
| 2025-01-31 | $14.52 | $14.52 | 66,990 | — | — |
| 2025-01-30 | $16.00 | $16.00 | 136,470 | — | — |
| 2025-01-29 | $21.20 | $21.20 | 2,802,285 | — | — |
| 2025-01-28 | $15.42 | $15.42 | 344,675 | — | — |
| 2025-01-27 | $17.32 | $17.32 | 10,320 | — | — |
| 2025-01-24 | $17.88 | $17.88 | 12,010 | — | — |
| 2025-01-23 | $17.58 | $17.58 | 16,380 | — | — |
| 2025-01-22 | $16.40 | $16.40 | 16,370 | — | — |
| 2025-01-21 | $16.96 | $16.96 | 5,760 | — | — |
| 2025-01-17 | $16.56 | $16.56 | 16,125 | — | — |
| 2025-01-16 | $16.50 | $16.50 | 12,565 | — | — |
| 2025-01-15 | $18.10 | $18.10 | 6,915 | — | — |
| 2025-01-14 | $18.62 | $18.62 | 10,830 | — | — |
| 2025-01-13 | $18.40 | $18.40 | 13,055 | — | — |
| 2025-01-10 | $21.00 | $21.00 | 27,475 | — | — |
| 2025-01-08 | $21.80 | $21.80 | 729,065 | — | — |
| 2025-01-07 | $28.00 | $28.00 | 8,640 | — | — |
| 2025-01-06 | $25.40 | $25.40 | 4,000 | — | — |
| 2025-01-03 | $27.20 | $27.20 | 5,200 | — | — |
| 2025-01-02 | $26.20 | $26.20 | 3,180 | — | — |