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
- 2025-07-08 to 2026-09-03
- 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 | $3.70 | $3.70 | 6,810 | — | — |
| 2025-12-30 | $3.85 | $3.85 | 8,660 | — | — |
| 2025-12-29 | $3.93 | $3.93 | 6,480 | — | — |
| 2025-12-26 | $3.98 | $3.98 | 5,950 | — | — |
| 2025-12-24 | $4.05 | $4.05 | 3,160 | — | — |
| 2025-12-23 | $4.17 | $4.17 | 7,140 | — | — |
| 2025-12-22 | $4.09 | $4.09 | 3,180 | — | — |
| 2025-12-19 | $4.03 | $4.03 | 9,170 | — | — |
| 2025-12-18 | $3.80 | $3.80 | 4,090 | — | — |
| 2025-12-17 | $3.87 | $3.87 | 5,860 | — | — |
| 2025-12-16 | $3.90 | $3.90 | 4,410 | — | — |
| 2025-12-15 | $4.02 | $4.02 | 4,150 | — | — |
| 2025-12-12 | $4.15 | $4.15 | 8,880 | — | — |
| 2025-12-11 | $4.31 | $4.31 | 4,230 | — | — |
| 2025-12-10 | $4.32 | $4.32 | 7,030 | — | — |
| 2025-12-09 | $4.35 | $4.35 | 5,950 | — | — |
| 2025-12-08 | $4.76 | $4.76 | 43,360 | — | — |
| 2025-12-05 | $4.32 | $4.32 | 13,850 | — | — |
| 2025-12-04 | $4.40 | $4.40 | 27,150 | — | — |
| 2025-12-03 | $4.70 | $4.70 | 365,980 | — | — |
| 2025-12-02 | $3.60 | $3.60 | 226,160 | — | — |
| 2025-12-01 | $3.36 | $3.36 | 9,280 | — | — |
| 2025-11-28 | $3.58 | $3.58 | 4,690 | — | — |
| 2025-11-26 | $3.34 | $3.34 | 27,420 | — | — |
| 2025-11-25 | $3.43 | $3.43 | 10,490 | — | — |
| 2025-11-24 | $3.65 | $3.65 | 8,970 | — | — |
| 2025-11-21 | $3.51 | $3.51 | 11,290 | — | — |
| 2025-11-20 | $3.47 | $3.47 | 11,210 | — | — |
| 2025-11-19 | $3.71 | $3.71 | 7,710 | — | — |
| 2025-11-18 | $3.80 | $3.80 | 11,780 | — | — |
| 2025-11-17 | $3.90 | $3.90 | 21,250 | — | — |
| 2025-11-14 | $4.20 | $4.20 | 29,170 | — | — |
| 2025-11-13 | $4.25 | $4.25 | 17,920 | — | — |
| 2025-11-12 | $4.25 | $4.25 | 16,960 | — | — |
| 2025-11-11 | $4.22 | $4.22 | 16,210 | — | — |
| 2025-11-10 | $4.10 | $4.10 | 11,950 | — | — |
| 2025-11-07 | $4.05 | $4.05 | 9,430 | — | — |
| 2025-11-06 | $4.15 | $4.15 | 23,950 | — | — |
| 2025-11-05 | $4.21 | $4.21 | 22,130 | — | — |
| 2025-11-04 | $4.48 | $4.48 | 49,240 | — | — |
| 2025-11-03 | $4.34 | $4.34 | 116,130 | — | — |
| 2025-10-31 | $4.05 | $4.05 | 81,000 | — | — |
| 2025-10-30 | $4.55 | $4.55 | 130,290 | — | — |
| 2025-10-29 | $5.00 | $5.00 | 6,862,760 | — | — |
| 2025-10-28 | $4.24 | $4.24 | 464,610 | — | — |
| 2025-10-27 | $4.30 | $4.30 | 14,980 | — | — |
| 2025-10-24 | $4.41 | $4.41 | 9,660 | — | — |
| 2025-10-23 | $4.41 | $4.41 | 7,030 | — | — |
| 2025-10-22 | $4.45 | $4.45 | 4,270 | — | — |
| 2025-10-21 | $4.52 | $4.52 | 6,850 | — | — |
| 2025-10-20 | $4.51 | $4.51 | 13,800 | — | — |
| 2025-10-17 | $4.60 | $4.60 | 4,280 | — | — |
| 2025-10-16 | $4.48 | $4.48 | 13,580 | — | — |
| 2025-10-15 | $4.70 | $4.70 | 13,590 | — | — |
| 2025-10-14 | $4.94 | $4.94 | 6,050 | — | — |
| 2025-10-13 | $4.78 | $4.78 | 7,540 | — | — |
| 2025-10-10 | $4.62 | $4.62 | 31,700 | — | — |
| 2025-10-09 | $5.10 | $5.10 | 9,340 | — | — |
| 2025-10-08 | $5.26 | $5.26 | 13,800 | — | — |
| 2025-10-07 | $5.33 | $5.33 | 26,010 | — | — |
| 2025-10-06 | $5.50 | $5.50 | 21,680 | — | — |
| 2025-10-03 | $5.57 | $5.57 | 52,130 | — | — |
| 2025-10-02 | $5.25 | $5.25 | 125,600 | — | — |
| 2025-10-01 | $6.05 | $6.05 | 145,160 | — | — |
| 2025-09-30 | $7.36 | $7.36 | 3,105,900 | — | — |
| 2025-09-29 | $5.81 | $5.81 | 3,880 | — | — |
| 2025-09-26 | $5.95 | $5.95 | 20,600 | — | — |
| 2025-09-25 | $5.95 | $5.95 | 5,660 | — | — |
| 2025-09-24 | $5.91 | $5.91 | 8,400 | — | — |
| 2025-09-23 | $6.30 | $6.30 | 34,010 | — | — |
| 2025-09-22 | $6.20 | $6.20 | 7,970 | — | — |
| 2025-09-19 | $5.88 | $5.88 | 8,920 | — | — |
| 2025-09-18 | $6.01 | $6.01 | 22,380 | — | — |
| 2025-09-17 | $6.20 | $6.20 | 16,370 | — | — |
| 2025-09-16 | $6.10 | $6.10 | 15,840 | — | — |
| 2025-09-15 | $5.74 | $5.74 | 11,000 | — | — |
| 2025-09-12 | $5.80 | $5.80 | 16,480 | — | — |
| 2025-09-11 | $5.84 | $5.84 | 10,360 | — | — |
| 2025-09-10 | $5.81 | $5.81 | 63,190 | — | — |
| 2025-09-09 | $5.60 | $5.60 | 82,060 | — | — |
| 2025-09-08 | $5.70 | $5.70 | 38,950 | — | — |
| 2025-09-05 | $4.95 | $4.95 | 22,780 | — | — |
| 2025-09-04 | $5.00 | $5.00 | 40,500 | — | — |
| 2025-09-03 | $5.31 | $5.31 | 17,550 | — | — |
| 2025-09-02 | $5.60 | $5.60 | 23,830 | — | — |
| 2025-08-29 | $5.50 | $5.50 | 24,630 | — | — |
| 2025-08-28 | $5.76 | $5.76 | 21,450 | — | — |
| 2025-08-27 | $6.05 | $6.05 | 31,230 | — | — |
| 2025-08-26 | $6.07 | $6.07 | 20,760 | — | — |
| 2025-08-25 | $5.85 | $5.85 | 27,730 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 17,700 | — | — |
| 2025-08-21 | $5.99 | $5.99 | 20,140 | — | — |
| 2025-08-20 | $6.22 | $6.22 | 17,120 | — | — |
| 2025-08-19 | $6.35 | $6.35 | 56,070 | — | — |
| 2025-08-18 | $7.19 | $7.19 | 165,410 | — | — |
| 2025-08-15 | $6.06 | $6.06 | 19,330 | — | — |
| 2025-08-14 | $5.99 | $5.99 | 12,930 | — | — |
| 2025-08-13 | $6.20 | $6.20 | 12,910 | — | — |
| 2025-08-12 | $6.19 | $6.19 | 71,210 | — | — |
| 2025-08-11 | $5.90 | $5.90 | 24,020 | — | — |
| 2025-08-08 | $6.26 | $6.26 | 54,560 | — | — |
| 2025-08-07 | $7.03 | $7.03 | 28,220 | — | — |
| 2025-08-06 | $6.89 | $6.89 | 43,960 | — | — |
| 2025-08-05 | $6.70 | $6.70 | 43,870 | — | — |
| 2025-08-04 | $6.25 | $6.25 | 73,920 | — | — |
| 2025-08-01 | $6.00 | $6.00 | 200,260 | — | — |
| 2025-07-31 | $6.00 | $6.00 | 129,090 | — | — |
| 2025-07-30 | $7.51 | $7.51 | 104,300 | — | — |
| 2025-07-29 | $8.00 | $8.00 | 168,830 | — | — |
| 2025-07-28 | $9.90 | $9.90 | 294,970 | — | — |
| 2025-07-25 | $10.00 | $10.00 | 697,080 | — | — |
| 2025-07-24 | $16.10 | $16.10 | 366,190 | — | — |
| 2025-07-23 | $66.00 | $66.00 | 22,850 | — | — |
| 2025-07-22 | $60.10 | $60.10 | 56,200 | — | — |
| 2025-07-21 | $42.20 | $42.20 | 39,690 | — | — |
| 2025-07-18 | $42.80 | $42.80 | 38,350 | — | — |
| 2025-07-17 | $41.40 | $41.40 | 19,780 | — | — |
| 2025-07-16 | $43.40 | $43.40 | 10,420 | — | — |
| 2025-07-15 | $47.00 | $47.00 | 29,050 | — | — |
| 2025-07-14 | $46.20 | $46.20 | 16,500 | — | — |
| 2025-07-11 | $48.90 | $48.90 | 130,640 | — | — |
| 2025-07-10 | $45.40 | $45.40 | 119,170 | — | — |
| 2025-07-09 | $50.70 | $50.70 | 168,940 | — | — |
| 2025-07-08 | $37.30 | $37.30 | 116,360 | — | — |