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
- 2021-04-19 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 | $2.34 | $2.34 | 52,500 | — | — |
| 2025-12-30 | $2.51 | $2.51 | 49,800 | — | — |
| 2025-12-29 | $2.58 | $2.58 | 54,200 | — | — |
| 2025-12-26 | $2.77 | $2.77 | 18,000 | — | — |
| 2025-12-24 | $2.78 | $2.78 | 21,000 | — | — |
| 2025-12-23 | $2.80 | $2.80 | 55,500 | — | — |
| 2025-12-22 | $2.86 | $2.86 | 66,600 | — | — |
| 2025-12-19 | $2.93 | $2.93 | 27,800 | — | — |
| 2025-12-18 | $2.90 | $2.90 | 34,300 | — | — |
| 2025-12-17 | $3.00 | $3.00 | 21,800 | — | — |
| 2025-12-16 | $3.20 | $3.20 | 43,800 | — | — |
| 2025-12-15 | $3.03 | $3.03 | 32,900 | — | — |
| 2025-12-12 | $3.03 | $3.03 | 35,400 | — | — |
| 2025-12-11 | $3.09 | $3.09 | 19,000 | — | — |
| 2025-12-10 | $3.06 | $3.06 | 35,600 | — | — |
| 2025-12-09 | $3.15 | $3.15 | 29,800 | — | — |
| 2025-12-08 | $3.27 | $3.27 | 25,000 | — | — |
| 2025-12-05 | $3.36 | $3.36 | 20,300 | — | — |
| 2025-12-04 | $3.38 | $3.38 | 14,800 | — | — |
| 2025-12-03 | $3.26 | $3.26 | 8,300 | — | — |
| 2025-12-02 | $3.32 | $3.32 | 28,000 | — | — |
| 2025-12-01 | $3.56 | $3.56 | 52,200 | — | — |
| 2025-11-28 | $3.63 | $3.63 | 46,200 | — | — |
| 2025-11-26 | $3.27 | $3.27 | 6,300 | — | — |
| 2025-11-25 | $3.23 | $3.23 | 19,400 | — | — |
| 2025-11-24 | $3.03 | $3.03 | 21,000 | — | — |
| 2025-11-21 | $3.04 | $3.04 | 50,200 | — | — |
| 2025-11-20 | $3.05 | $3.05 | 17,400 | — | — |
| 2025-11-19 | $3.27 | $3.27 | 11,700 | — | — |
| 2025-11-18 | $3.27 | $3.27 | 28,000 | — | — |
| 2025-11-17 | $3.51 | $3.51 | 41,300 | — | — |
| 2025-11-14 | $3.52 | $3.52 | 25,500 | — | — |
| 2025-11-13 | $3.52 | $3.52 | 31,400 | — | — |
| 2025-11-12 | $3.52 | $3.52 | 55,100 | — | — |
| 2025-11-11 | $3.79 | $3.79 | 24,900 | — | — |
| 2025-11-10 | $3.85 | $3.85 | 36,800 | — | — |
| 2025-11-07 | $4.04 | $4.04 | 18,600 | — | — |
| 2025-11-06 | $4.11 | $4.11 | 16,800 | — | — |
| 2025-11-05 | $4.21 | $4.21 | 24,800 | — | — |
| 2025-11-04 | $4.38 | $4.38 | 56,600 | — | — |
| 2025-11-03 | $4.77 | $4.77 | 17,900 | — | — |
| 2025-10-31 | $4.87 | $4.87 | 9,200 | — | — |
| 2025-10-30 | $4.80 | $4.80 | 13,000 | — | — |
| 2025-10-29 | $4.83 | $4.83 | 15,600 | — | — |
| 2025-10-28 | $4.89 | $4.89 | 16,300 | — | — |
| 2025-10-27 | $4.90 | $4.90 | 26,100 | — | — |
| 2025-10-24 | $4.95 | $4.95 | 31,300 | — | — |
| 2025-10-23 | $4.98 | $4.98 | 73,700 | — | — |
| 2025-10-22 | $5.18 | $5.18 | 74,500 | — | — |
| 2025-10-21 | $5.39 | $5.39 | 24,300 | — | — |
| 2025-10-20 | $5.41 | $5.41 | 44,800 | — | — |
| 2025-10-17 | $6.01 | $6.01 | 15,800 | — | — |
| 2025-10-16 | $6.32 | $6.32 | 33,100 | — | — |
| 2025-10-15 | $7.07 | $7.07 | 22,700 | — | — |
| 2025-10-14 | $7.19 | $7.19 | 51,800 | — | — |
| 2025-10-13 | $6.92 | $6.92 | 38,200 | — | — |
| 2025-10-10 | $6.11 | $6.11 | 67,000 | — | — |
| 2025-10-09 | $6.64 | $6.64 | 62,600 | — | — |
| 2025-10-08 | $6.74 | $6.74 | 188,600 | — | — |
| 2025-10-07 | $6.33 | $6.33 | 109,800 | — | — |
| 2025-10-06 | $5.67 | $5.67 | 52,800 | — | — |
| 2025-10-03 | $5.23 | $5.23 | 62,700 | — | — |
| 2025-10-02 | $4.58 | $4.58 | 11,500 | — | — |
| 2025-10-01 | $4.55 | $4.55 | 37,200 | — | — |
| 2025-09-30 | $4.47 | $4.47 | 20,700 | — | — |
| 2025-09-29 | $4.73 | $4.73 | 15,000 | — | — |
| 2025-09-26 | $4.55 | $4.55 | 5,500 | — | — |
| 2025-09-25 | $4.76 | $4.76 | 15,700 | — | — |
| 2025-09-24 | $4.85 | $4.85 | 22,500 | — | — |
| 2025-09-23 | $4.70 | $4.70 | 72,200 | — | — |
| 2025-09-22 | $4.28 | $4.28 | 10,600 | — | — |
| 2025-09-19 | $4.16 | $4.16 | 9,000 | — | — |
| 2025-09-18 | $4.10 | $4.10 | 17,300 | — | — |
| 2025-09-17 | $4.11 | $4.11 | 16,000 | — | — |
| 2025-09-16 | $4.07 | $4.07 | 14,100 | — | — |
| 2025-09-15 | $4.02 | $4.02 | 9,600 | — | — |
| 2025-09-12 | $4.03 | $4.03 | 13,400 | — | — |
| 2025-09-11 | $4.16 | $4.16 | 36,400 | — | — |
| 2025-09-10 | $3.94 | $3.94 | 6,900 | — | — |
| 2025-09-09 | $3.86 | $3.86 | 10,400 | — | — |
| 2025-09-08 | $3.93 | $3.93 | 5,900 | — | — |
| 2025-09-05 | $3.95 | $3.95 | 13,700 | — | — |
| 2025-09-04 | $3.84 | $3.84 | 7,900 | — | — |
| 2025-09-03 | $3.86 | $3.86 | 26,100 | — | — |
| 2025-09-02 | $3.95 | $3.95 | 23,200 | — | — |
| 2025-08-29 | $4.04 | $4.04 | 50,100 | — | — |
| 2025-08-28 | $4.09 | $4.09 | 21,500 | — | — |
| 2025-08-27 | $4.26 | $4.26 | 30,900 | — | — |
| 2025-08-26 | $4.35 | $4.35 | 10,700 | — | — |
| 2025-08-25 | $4.48 | $4.48 | 10,300 | — | — |
| 2025-08-22 | $4.58 | $4.58 | 19,600 | — | — |
| 2025-08-21 | $4.56 | $4.56 | 12,900 | — | — |
| 2025-08-20 | $4.69 | $4.69 | 13,200 | — | — |
| 2025-08-19 | $4.80 | $4.80 | 32,500 | — | — |
| 2025-08-18 | $4.35 | $4.35 | 8,300 | — | — |
| 2025-08-15 | $4.36 | $4.36 | 11,900 | — | — |
| 2025-08-14 | $4.45 | $4.45 | 4,100 | — | — |
| 2025-08-13 | $4.55 | $4.55 | 21,500 | — | — |
| 2025-08-12 | $4.55 | $4.55 | 11,300 | — | — |
| 2025-08-11 | $4.39 | $4.39 | 19,300 | — | — |
| 2025-08-08 | $4.36 | $4.36 | 16,800 | — | — |
| 2025-08-07 | $4.29 | $4.29 | 19,600 | — | — |
| 2025-08-06 | $4.28 | $4.28 | 36,800 | — | — |
| 2025-08-05 | $4.64 | $4.64 | 26,400 | — | — |
| 2025-08-04 | $4.89 | $4.89 | 36,100 | — | — |
| 2025-08-01 | $4.83 | $4.83 | 35,500 | — | — |
| 2025-07-31 | $5.17 | $5.17 | 23,600 | — | — |
| 2025-07-30 | $5.43 | $5.43 | 18,000 | — | — |
| 2025-07-29 | $5.54 | $5.54 | 32,500 | — | — |
| 2025-07-28 | $5.92 | $5.92 | 14,500 | — | — |
| 2025-07-25 | $6.15 | $6.15 | 17,400 | — | — |
| 2025-07-24 | $6.48 | $6.48 | 20,100 | — | — |
| 2025-07-23 | $6.25 | $6.25 | 19,800 | — | — |
| 2025-07-22 | $6.00 | $6.00 | 19,000 | — | — |
| 2025-07-21 | $5.94 | $5.94 | 14,900 | — | — |
| 2025-07-18 | $5.94 | $5.94 | 6,100 | — | — |
| 2025-07-17 | $5.97 | $5.97 | 24,800 | — | — |
| 2025-07-16 | $6.18 | $6.18 | 14,000 | — | — |
| 2025-07-15 | $5.96 | $5.96 | 20,100 | — | — |
| 2025-07-14 | $5.88 | $5.88 | 14,300 | — | — |
| 2025-07-11 | $6.12 | $6.12 | 11,100 | — | — |
| 2025-07-10 | $6.10 | $6.10 | 7,300 | — | — |
| 2025-07-09 | $6.39 | $6.39 | 39,300 | — | — |
| 2025-07-08 | $6.02 | $6.02 | 21,700 | — | — |
| 2025-07-07 | $5.65 | $5.65 | 41,700 | — | — |
| 2025-07-03 | $5.83 | $5.83 | 32,500 | — | — |
| 2025-07-02 | $0.30 | $0.30 | 884,700 | — | — |
| 2025-07-01 | $0.32 | $0.32 | 221,200 | — | — |
| 2025-06-30 | $0.32 | $0.32 | 337,300 | — | — |
| 2025-06-27 | $0.33 | $0.33 | 198,700 | — | — |
| 2025-06-26 | $0.32 | $0.32 | 145,000 | — | — |
| 2025-06-25 | $0.32 | $0.32 | 108,000 | — | — |
| 2025-06-24 | $0.32 | $0.32 | 237,100 | — | — |
| 2025-06-23 | $0.31 | $0.31 | 142,900 | — | — |
| 2025-06-20 | $0.32 | $0.32 | 386,700 | — | — |
| 2025-06-18 | $0.32 | $0.32 | 281,100 | — | — |
| 2025-06-17 | $0.33 | $0.33 | 262,900 | — | — |
| 2025-06-16 | $0.33 | $0.33 | 748,000 | — | — |
| 2025-06-13 | $0.34 | $0.34 | 302,200 | — | — |
| 2025-06-12 | $0.35 | $0.35 | 3,604,600 | — | — |
| 2025-06-11 | $0.36 | $0.36 | 473,400 | — | — |
| 2025-06-10 | $0.34 | $0.34 | 265,700 | — | — |
| 2025-06-09 | $0.34 | $0.34 | 270,300 | — | — |
| 2025-06-06 | $0.34 | $0.34 | 339,600 | — | — |
| 2025-06-05 | $0.34 | $0.34 | 682,000 | — | — |
| 2025-06-04 | $0.32 | $0.32 | 179,500 | — | — |
| 2025-06-03 | $0.33 | $0.33 | 475,700 | — | — |
| 2025-06-02 | $0.35 | $0.35 | 332,600 | — | — |
| 2025-05-30 | $0.36 | $0.36 | 813,400 | — | — |
| 2025-05-29 | $0.34 | $0.34 | 235,600 | — | — |
| 2025-05-28 | $0.32 | $0.32 | 222,800 | — | — |
| 2025-05-27 | $0.33 | $0.33 | 605,300 | — | — |
| 2025-05-23 | $0.32 | $0.32 | 1,254,600 | — | — |
| 2025-05-22 | $0.29 | $0.29 | 431,400 | — | — |
| 2025-05-21 | $0.28 | $0.28 | 363,300 | — | — |
| 2025-05-20 | $0.29 | $0.29 | 702,300 | — | — |
| 2025-05-19 | $0.29 | $0.29 | 336,500 | — | — |
| 2025-05-16 | $0.30 | $0.30 | 792,600 | — | — |
| 2025-05-15 | $0.29 | $0.29 | 1,357,900 | — | — |
| 2025-05-14 | $0.34 | $0.34 | 577,400 | — | — |
| 2025-05-13 | $0.36 | $0.36 | 267,800 | — | — |
| 2025-05-12 | $0.36 | $0.36 | 355,600 | — | — |
| 2025-05-09 | $0.36 | $0.36 | 191,800 | — | — |
| 2025-05-08 | $0.36 | $0.36 | 333,600 | — | — |
| 2025-05-07 | $0.38 | $0.38 | 195,300 | — | — |
| 2025-05-06 | $0.37 | $0.37 | 220,000 | — | — |
| 2025-05-05 | $0.37 | $0.37 | 95,100 | — | — |
| 2025-05-02 | $0.37 | $0.37 | 193,300 | — | — |
| 2025-05-01 | $0.36 | $0.36 | 208,300 | — | — |
| 2025-04-30 | $0.35 | $0.35 | 78,800 | — | — |
| 2025-04-29 | $0.36 | $0.36 | 139,000 | — | — |
| 2025-04-28 | $0.37 | $0.37 | 140,100 | — | — |
| 2025-04-25 | $0.37 | $0.37 | 247,300 | — | — |
| 2025-04-24 | $0.38 | $0.38 | 157,200 | — | — |
| 2025-04-23 | $0.38 | $0.38 | 129,100 | — | — |
| 2025-04-22 | $0.38 | $0.38 | 121,300 | — | — |
| 2025-04-21 | $0.36 | $0.36 | 84,400 | — | — |
| 2025-04-17 | $0.37 | $0.37 | 245,100 | — | — |
| 2025-04-16 | $0.36 | $0.36 | 247,700 | — | — |
| 2025-04-15 | $0.39 | $0.39 | 205,500 | — | — |
| 2025-04-14 | $0.38 | $0.38 | 193,500 | — | — |
| 2025-04-11 | $0.36 | $0.36 | 734,400 | — | — |
| 2025-04-10 | $0.34 | $0.34 | 2,360,100 | — | — |
| 2025-04-09 | $0.27 | $0.27 | 673,800 | — | — |
| 2025-04-08 | $0.27 | $0.27 | 383,700 | — | — |
| 2025-04-07 | $0.29 | $0.29 | 692,400 | — | — |
| 2025-04-04 | $0.30 | $0.30 | 778,800 | — | — |
| 2025-04-03 | $0.31 | $0.31 | 177,300 | — | — |
| 2025-04-02 | $0.33 | $0.33 | 150,700 | — | — |
| 2025-04-01 | $0.34 | $0.34 | 295,000 | — | — |
| 2025-03-31 | $0.33 | $0.33 | 453,400 | — | — |
| 2025-03-28 | $0.33 | $0.33 | 545,900 | — | — |
| 2025-03-27 | $0.35 | $0.35 | 298,300 | — | — |
| 2025-03-26 | $0.34 | $0.34 | 152,700 | — | — |
| 2025-03-25 | $0.35 | $0.35 | 489,100 | — | — |
| 2025-03-24 | $0.33 | $0.33 | 502,300 | — | — |
| 2025-03-21 | $0.32 | $0.32 | 923,300 | — | — |
| 2025-03-20 | $0.34 | $0.34 | 315,700 | — | — |
| 2025-03-19 | $0.34 | $0.34 | 373,600 | — | — |
| 2025-03-18 | $0.36 | $0.36 | 308,400 | — | — |
| 2025-03-17 | $0.37 | $0.37 | 338,500 | — | — |
| 2025-03-14 | $0.35 | $0.35 | 184,200 | — | — |
| 2025-03-13 | $0.35 | $0.35 | 286,400 | — | — |
| 2025-03-12 | $0.35 | $0.35 | 395,800 | — | — |
| 2025-03-11 | $0.34 | $0.34 | 344,500 | — | — |
| 2025-03-10 | $0.35 | $0.35 | 590,000 | — | — |
| 2025-03-07 | $0.37 | $0.37 | 374,400 | — | — |
| 2025-03-06 | $0.38 | $0.38 | 294,200 | — | — |
| 2025-03-05 | $0.38 | $0.38 | 739,600 | — | — |
| 2025-03-04 | $0.36 | $0.36 | 726,700 | — | — |
| 2025-03-03 | $0.39 | $0.39 | 1,485,200 | — | — |
| 2025-02-28 | $0.44 | $0.44 | 415,200 | — | — |
| 2025-02-27 | $0.44 | $0.44 | 633,700 | — | — |
| 2025-02-26 | $0.49 | $0.49 | 260,800 | — | — |
| 2025-02-25 | $0.50 | $0.50 | 440,700 | — | — |
| 2025-02-24 | $0.54 | $0.54 | 4,639,100 | — | — |
| 2025-02-21 | $0.51 | $0.51 | 254,900 | — | — |
| 2025-02-20 | $0.53 | $0.53 | 135,500 | — | — |
| 2025-02-19 | $0.54 | $0.54 | 579,400 | — | — |
| 2025-02-18 | $0.60 | $0.60 | 1,005,400 | — | — |
| 2025-02-14 | $0.49 | $0.49 | 341,100 | — | — |
| 2025-02-13 | $0.47 | $0.47 | 233,100 | — | — |
| 2025-02-12 | $0.46 | $0.46 | 285,900 | — | — |
| 2025-02-11 | $0.45 | $0.45 | 668,700 | — | — |
| 2025-02-10 | $0.44 | $0.44 | 267,100 | — | — |
| 2025-02-07 | $0.46 | $0.46 | 241,100 | — | — |
| 2025-02-06 | $0.47 | $0.47 | 146,600 | — | — |
| 2025-02-05 | $0.47 | $0.47 | 338,700 | — | — |
| 2025-02-04 | $0.47 | $0.47 | 293,300 | — | — |
| 2025-02-03 | $0.46 | $0.46 | 191,300 | — | — |
| 2025-01-31 | $0.48 | $0.48 | 273,800 | — | — |
| 2025-01-30 | $0.46 | $0.46 | 205,900 | — | — |
| 2025-01-29 | $0.47 | $0.47 | 195,100 | — | — |
| 2025-01-28 | $0.48 | $0.48 | 267,100 | — | — |
| 2025-01-27 | $0.48 | $0.48 | 298,900 | — | — |
| 2025-01-24 | $0.49 | $0.49 | 412,300 | — | — |
| 2025-01-23 | $0.48 | $0.48 | 268,000 | — | — |
| 2025-01-22 | $0.49 | $0.49 | 568,300 | — | — |
| 2025-01-21 | $0.55 | $0.55 | 319,100 | — | — |
| 2025-01-17 | $0.58 | $0.58 | 290,000 | — | — |
| 2025-01-16 | $0.56 | $0.56 | 262,000 | — | — |
| 2025-01-15 | $0.56 | $0.56 | 675,900 | — | — |
| 2025-01-14 | $0.52 | $0.52 | 530,100 | — | — |
| 2025-01-13 | $0.53 | $0.53 | 502,800 | — | — |
| 2025-01-10 | $0.55 | $0.55 | 536,400 | — | — |
| 2025-01-08 | $0.57 | $0.57 | 913,400 | — | — |
| 2025-01-07 | $0.61 | $0.61 | 958,900 | — | — |
| 2025-01-06 | $0.64 | $0.64 | 2,746,000 | — | — |
| 2025-01-03 | $0.61 | $0.61 | 1,886,400 | — | — |
| 2025-01-02 | $0.67 | $0.67 | 3,879,600 | — | — |