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
- 2021-09-23 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 | $2.81 | $2.81 | 8,840 | — | — |
| 2025-12-30 | $2.80 | $2.80 | 6,760 | — | — |
| 2025-12-29 | $2.98 | $2.98 | 17,920 | — | — |
| 2025-12-26 | $2.78 | $2.78 | 11,480 | — | — |
| 2025-12-24 | $2.80 | $2.80 | 4,620 | — | — |
| 2025-12-23 | $2.88 | $2.88 | 16,080 | — | — |
| 2025-12-22 | $2.76 | $2.76 | 29,480 | — | — |
| 2025-12-19 | $3.00 | $3.00 | 4,700 | — | — |
| 2025-12-18 | $2.96 | $2.96 | 2,360 | — | — |
| 2025-12-17 | $2.93 | $2.93 | 17,700 | — | — |
| 2025-12-16 | $2.94 | $2.94 | 8,420 | — | — |
| 2025-12-15 | $3.00 | $3.00 | 8,500 | — | — |
| 2025-12-12 | $3.05 | $3.05 | 7,560 | — | — |
| 2025-12-11 | $3.06 | $3.06 | 4,120 | — | — |
| 2025-12-10 | $3.05 | $3.05 | 8,320 | — | — |
| 2025-12-09 | $3.17 | $3.17 | 3,620 | — | — |
| 2025-12-08 | $3.25 | $3.25 | 9,680 | — | — |
| 2025-12-05 | $3.16 | $3.16 | 11,660 | — | — |
| 2025-12-04 | $3.16 | $3.16 | 5,200 | — | — |
| 2025-12-03 | $3.17 | $3.17 | 2,060 | — | — |
| 2025-12-02 | $3.21 | $3.21 | 5,520 | — | — |
| 2025-12-01 | $3.07 | $3.07 | 4,720 | — | — |
| 2025-11-28 | $3.24 | $3.24 | 13,920 | — | — |
| 2025-11-26 | $3.12 | $3.12 | 4,060 | — | — |
| 2025-11-25 | $3.05 | $3.05 | 17,640 | — | — |
| 2025-11-24 | $2.99 | $2.99 | 22,160 | — | — |
| 2025-11-21 | $2.77 | $2.77 | 29,800 | — | — |
| 2025-11-20 | $2.64 | $2.64 | 9,360 | — | — |
| 2025-11-19 | $2.73 | $2.73 | 8,480 | — | — |
| 2025-11-18 | $2.76 | $2.76 | 20,260 | — | — |
| 2025-11-17 | $2.68 | $2.68 | 5,960 | — | — |
| 2025-11-14 | $2.79 | $2.79 | 12,320 | — | — |
| 2025-11-13 | $2.80 | $2.80 | 9,480 | — | — |
| 2025-11-12 | $2.88 | $2.88 | 19,460 | — | — |
| 2025-11-11 | $2.94 | $2.94 | 16,420 | — | — |
| 2025-11-10 | $2.98 | $2.98 | 18,360 | — | — |
| 2025-11-07 | $2.79 | $2.79 | 12,480 | — | — |
| 2025-11-06 | $2.91 | $2.91 | 28,020 | — | — |
| 2025-11-05 | $3.08 | $3.08 | 14,520 | — | — |
| 2025-11-04 | $3.13 | $3.13 | 20,420 | — | — |
| 2025-11-03 | $3.20 | $3.20 | 155,940 | — | — |
| 2025-10-31 | $3.02 | $3.02 | 50,960 | — | — |
| 2025-10-30 | $3.15 | $3.15 | 58,840 | — | — |
| 2025-10-29 | $3.25 | $3.25 | 90,180 | — | — |
| 2025-10-28 | $3.16 | $3.16 | 75,000 | — | — |
| 2025-10-27 | $3.32 | $3.32 | 37,400 | — | — |
| 2025-10-24 | $3.30 | $3.30 | 88,260 | — | — |
| 2025-10-23 | $3.59 | $3.59 | 274,140 | — | — |
| 2025-10-22 | $3.20 | $3.20 | 136,780 | — | — |
| 2025-10-21 | $3.63 | $3.63 | 324,320 | — | — |
| 2025-10-20 | $3.75 | $3.75 | 521,420 | — | — |
| 2025-10-17 | $5.50 | $5.50 | 22,462,940 | — | — |
| 2025-10-16 | $4.25 | $4.25 | 4,480 | — | — |
| 2025-10-15 | $4.40 | $4.40 | 29,160 | — | — |
| 2025-10-14 | $4.38 | $4.38 | 1,720 | — | — |
| 2025-10-13 | $4.39 | $4.39 | 7,180 | — | — |
| 2025-10-10 | $4.41 | $4.41 | 13,160 | — | — |
| 2025-10-09 | $4.53 | $4.53 | 15,120 | — | — |
| 2025-10-08 | $4.47 | $4.47 | 23,920 | — | — |
| 2025-10-07 | $4.50 | $4.50 | 21,100 | — | — |
| 2025-10-06 | $4.53 | $4.53 | 25,720 | — | — |
| 2025-10-03 | $4.00 | $4.00 | 4,640 | — | — |
| 2025-10-02 | $4.08 | $4.08 | 5,760 | — | — |
| 2025-10-01 | $4.08 | $4.08 | 5,080 | — | — |
| 2025-09-30 | $4.05 | $4.05 | 5,360 | — | — |
| 2025-09-29 | $3.98 | $3.98 | 17,660 | — | — |
| 2025-09-26 | $4.00 | $4.00 | 11,480 | — | — |
| 2025-09-25 | $4.30 | $4.30 | 16,280 | — | — |
| 2025-09-24 | $4.32 | $4.32 | 2,720 | — | — |
| 2025-09-23 | $4.37 | $4.37 | 7,620 | — | — |
| 2025-09-22 | $4.35 | $4.35 | 10,260 | — | — |
| 2025-09-19 | $4.16 | $4.16 | 3,580 | — | — |
| 2025-09-18 | $4.30 | $4.30 | 3,220 | — | — |
| 2025-09-17 | $4.25 | $4.25 | 2,700 | — | — |
| 2025-09-16 | $4.28 | $4.28 | 2,740 | — | — |
| 2025-09-15 | $4.25 | $4.25 | 4,260 | — | — |
| 2025-09-12 | $4.13 | $4.13 | 21,180 | — | — |
| 2025-09-11 | $4.06 | $4.06 | 7,800 | — | — |
| 2025-09-10 | $4.20 | $4.20 | 8,620 | — | — |
| 2025-09-09 | $4.20 | $4.20 | 2,820 | — | — |
| 2025-09-08 | $4.13 | $4.13 | 3,040 | — | — |
| 2025-09-05 | $4.13 | $4.13 | 4,040 | — | — |
| 2025-09-04 | $4.05 | $4.05 | 3,060 | — | — |
| 2025-09-03 | $4.15 | $4.15 | 3,740 | — | — |
| 2025-09-02 | $4.10 | $4.10 | 3,520 | — | — |
| 2025-08-29 | $4.02 | $4.02 | 8,860 | — | — |
| 2025-08-28 | $4.15 | $4.15 | 3,460 | — | — |
| 2025-08-27 | $3.96 | $3.96 | 2,520 | — | — |
| 2025-08-26 | $4.05 | $4.05 | 8,880 | — | — |
| 2025-08-25 | $4.09 | $4.09 | 4,540 | — | — |
| 2025-08-22 | $4.20 | $4.20 | 6,200 | — | — |
| 2025-08-21 | $4.00 | $4.00 | 31,500 | — | — |
| 2025-08-20 | $3.60 | $3.60 | 15,820 | — | — |
| 2025-08-19 | $3.90 | $3.90 | 12,260 | — | — |
| 2025-08-18 | $4.00 | $4.00 | 18,060 | — | — |
| 2025-08-15 | $4.11 | $4.11 | 23,240 | — | — |
| 2025-08-14 | $4.45 | $4.45 | 21,720 | — | — |
| 2025-08-13 | $4.40 | $4.40 | 22,760 | — | — |
| 2025-08-12 | $4.49 | $4.49 | 61,320 | — | — |
| 2025-08-11 | $4.12 | $4.12 | 15,460 | — | — |
| 2025-08-08 | $3.98 | $3.98 | 20,060 | — | — |
| 2025-08-07 | $3.88 | $3.88 | 33,220 | — | — |
| 2025-08-06 | $3.68 | $3.68 | 18,280 | — | — |
| 2025-08-05 | $3.80 | $3.80 | 12,140 | — | — |
| 2025-08-04 | $3.72 | $3.72 | 5,520 | — | — |
| 2025-08-01 | $3.63 | $3.63 | 35,480 | — | — |
| 2025-07-31 | $3.62 | $3.62 | 9,000 | — | — |
| 2025-07-30 | $3.68 | $3.68 | 7,160 | — | — |
| 2025-07-29 | $3.65 | $3.65 | 30,540 | — | — |
| 2025-07-28 | $4.05 | $4.05 | 20,800 | — | — |
| 2025-07-25 | $4.18 | $4.18 | 11,940 | — | — |
| 2025-07-24 | $4.30 | $4.30 | 28,140 | — | — |
| 2025-07-23 | $4.50 | $4.50 | 5,720 | — | — |
| 2025-07-22 | $4.75 | $4.75 | 3,260 | — | — |
| 2025-07-21 | $4.85 | $4.85 | 4,040 | — | — |
| 2025-07-18 | $4.60 | $4.60 | 7,760 | — | — |
| 2025-07-17 | $4.69 | $4.69 | 18,540 | — | — |
| 2025-07-16 | $4.35 | $4.35 | 4,840 | — | — |
| 2025-07-15 | $4.25 | $4.25 | 6,800 | — | — |
| 2025-07-14 | $4.35 | $4.35 | 10,440 | — | — |
| 2025-07-11 | $4.79 | $4.79 | 10,280 | — | — |
| 2025-07-10 | $4.35 | $4.35 | 4,040 | — | — |
| 2025-07-09 | $4.53 | $4.53 | 10,260 | — | — |
| 2025-07-08 | $4.30 | $4.30 | 8,140 | — | — |
| 2025-07-07 | $4.41 | $4.41 | 50,820 | — | — |
| 2025-07-03 | $4.50 | $4.50 | 699,960 | — | — |
| 2025-07-02 | $5.00 | $5.00 | 22,540 | — | — |
| 2025-07-01 | $4.46 | $4.46 | 4,080 | — | — |
| 2025-06-30 | $4.53 | $4.53 | 18,140 | — | — |
| 2025-06-27 | $4.75 | $4.75 | 30,060 | — | — |
| 2025-06-26 | $4.20 | $4.20 | 11,120 | — | — |
| 2025-06-25 | $4.20 | $4.20 | 4,060 | — | — |
| 2025-06-24 | $4.01 | $4.01 | 6,820 | — | — |
| 2025-06-23 | $4.25 | $4.25 | 860 | — | — |
| 2025-06-20 | $4.37 | $4.37 | 3,140 | — | — |
| 2025-06-18 | $4.30 | $4.30 | 4,460 | — | — |
| 2025-06-17 | $4.39 | $4.39 | 1,940 | — | — |
| 2025-06-16 | $4.36 | $4.36 | 2,320 | — | — |
| 2025-06-13 | $4.43 | $4.43 | 1,180 | — | — |
| 2025-06-12 | $4.40 | $4.40 | 1,960 | — | — |
| 2025-06-11 | $4.52 | $4.52 | 12,300 | — | — |
| 2025-06-10 | $4.47 | $4.47 | 5,820 | — | — |
| 2025-06-09 | $4.46 | $4.46 | 6,600 | — | — |
| 2025-06-06 | $4.58 | $4.58 | 5,900 | — | — |
| 2025-06-05 | $4.58 | $4.58 | 5,320 | — | — |
| 2025-06-04 | $4.70 | $4.70 | 5,520 | — | — |
| 2025-06-03 | $4.67 | $4.67 | 1,680 | — | — |
| 2025-06-02 | $4.70 | $4.70 | 1,180 | — | — |
| 2025-05-30 | $4.70 | $4.70 | 8,960 | — | — |
| 2025-05-29 | $4.75 | $4.75 | 7,820 | — | — |
| 2025-05-28 | $4.75 | $4.75 | 10,380 | — | — |
| 2025-05-27 | $4.61 | $4.61 | 1,860 | — | — |
| 2025-05-23 | $4.76 | $4.76 | 180 | — | — |
| 2025-05-22 | $5.00 | $5.00 | 1,280 | — | — |
| 2025-05-21 | $4.88 | $4.88 | 940 | — | — |
| 2025-05-20 | $5.05 | $5.05 | 4,340 | — | — |
| 2025-05-19 | $4.60 | $4.60 | 23,420 | — | — |
| 2025-05-16 | $5.35 | $5.35 | 36,700 | — | — |
| 2025-05-15 | $4.71 | $4.71 | 4,100 | — | — |
| 2025-05-14 | $4.95 | $4.95 | 7,040 | — | — |
| 2025-05-13 | $5.20 | $5.20 | 10,040 | — | — |
| 2025-05-12 | $5.15 | $5.15 | 1,100 | — | — |
| 2025-05-09 | $5.10 | $5.10 | 620 | — | — |
| 2025-05-08 | $5.15 | $5.15 | 1,780 | — | — |
| 2025-05-07 | $5.07 | $5.07 | 980 | — | — |
| 2025-05-06 | $5.25 | $5.25 | 5,640 | — | — |
| 2025-05-05 | $5.23 | $5.23 | 1,600 | — | — |
| 2025-05-02 | $5.05 | $5.05 | 6,700 | — | — |
| 2025-05-01 | $5.25 | $5.25 | 5,720 | — | — |
| 2025-04-30 | $5.10 | $5.10 | 22,020 | — | — |
| 2025-04-29 | $5.13 | $5.13 | 8,720 | — | — |
| 2025-04-28 | $5.30 | $5.30 | 49,240 | — | — |
| 2025-04-25 | $5.40 | $5.40 | 20,200 | — | — |
| 2025-04-24 | $5.30 | $5.30 | 9,800 | — | — |
| 2025-04-23 | $5.55 | $5.55 | 25,960 | — | — |
| 2025-04-22 | $5.25 | $5.25 | 75,880 | — | — |
| 2025-04-21 | $4.35 | $4.35 | 480 | — | — |
| 2025-04-17 | $4.74 | $4.74 | 2,000 | — | — |
| 2025-04-16 | $4.31 | $4.31 | 700 | — | — |
| 2025-04-15 | $4.50 | $4.50 | 3,340 | — | — |
| 2025-04-14 | $4.65 | $4.65 | 3,880 | — | — |
| 2025-04-11 | $4.25 | $4.25 | 2,760 | — | — |
| 2025-04-10 | $4.16 | $4.16 | 420 | — | — |
| 2025-04-09 | $4.31 | $4.31 | 9,500 | — | — |
| 2025-04-08 | $4.30 | $4.30 | 640 | — | — |
| 2025-04-07 | $4.40 | $4.40 | 4,320 | — | — |
| 2025-04-04 | $4.52 | $4.52 | 3,560 | — | — |
| 2025-04-03 | $4.61 | $4.61 | 2,320 | — | — |
| 2025-04-02 | $4.80 | $4.80 | 2,220 | — | — |
| 2025-04-01 | $4.52 | $4.52 | 2,300 | — | — |
| 2025-03-31 | $4.80 | $4.80 | 4,740 | — | — |
| 2025-03-28 | $4.85 | $4.85 | 3,160 | — | — |
| 2025-03-27 | $4.80 | $4.80 | 2,920 | — | — |
| 2025-03-26 | $4.75 | $4.75 | 1,380 | — | — |
| 2025-03-25 | $4.80 | $4.80 | 5,320 | — | — |
| 2025-03-24 | $4.95 | $4.95 | 1,280 | — | — |
| 2025-03-21 | $5.15 | $5.15 | 1,860 | — | — |
| 2025-03-20 | $5.15 | $5.15 | 4,980 | — | — |
| 2025-03-19 | $5.05 | $5.05 | 5,920 | — | — |
| 2025-03-18 | $4.75 | $4.75 | 1,820 | — | — |
| 2025-03-17 | $4.85 | $4.85 | 3,840 | — | — |
| 2025-03-14 | $5.05 | $5.05 | 3,140 | — | — |
| 2025-03-13 | $4.75 | $4.75 | 3,920 | — | — |
| 2025-03-12 | $4.60 | $4.60 | 6,480 | — | — |
| 2025-03-11 | $4.35 | $4.35 | 4,060 | — | — |
| 2025-03-10 | $4.87 | $4.87 | 2,440 | — | — |
| 2025-03-07 | $4.85 | $4.85 | 2,960 | — | — |
| 2025-03-06 | $5.00 | $5.00 | 1,620 | — | — |
| 2025-03-05 | $5.05 | $5.05 | 3,580 | — | — |
| 2025-03-04 | $5.18 | $5.18 | 4,000 | — | — |
| 2025-03-03 | $4.71 | $4.71 | 3,520 | — | — |
| 2025-02-28 | $4.90 | $4.90 | 11,000 | — | — |
| 2025-02-27 | $5.30 | $5.30 | 171,760 | — | — |
| 2025-02-26 | $4.17 | $4.17 | 6,320 | — | — |
| 2025-02-25 | $4.27 | $4.27 | 6,780 | — | — |
| 2025-02-24 | $4.30 | $4.30 | 9,840 | — | — |
| 2025-02-21 | $4.10 | $4.10 | 27,900 | — | — |
| 2025-02-20 | $4.73 | $4.73 | 11,960 | — | — |
| 2025-02-19 | $4.44 | $4.44 | 5,660 | — | — |
| 2025-02-18 | $4.56 | $4.56 | 5,400 | — | — |
| 2025-02-14 | $4.50 | $4.50 | 48,960 | — | — |
| 2025-02-13 | $4.80 | $4.80 | 4,900 | — | — |
| 2025-02-12 | $4.70 | $4.70 | 1,080 | — | — |
| 2025-02-11 | $4.75 | $4.75 | 3,000 | — | — |
| 2025-02-10 | $4.59 | $4.59 | 6,640 | — | — |
| 2025-02-07 | $4.45 | $4.45 | 6,200 | — | — |
| 2025-02-06 | $4.45 | $4.45 | 5,360 | — | — |
| 2025-02-05 | $4.45 | $4.45 | 8,860 | — | — |
| 2025-02-04 | $4.55 | $4.55 | 7,260 | — | — |
| 2025-02-03 | $4.48 | $4.48 | 7,180 | — | — |
| 2025-01-31 | $4.75 | $4.75 | 1,580 | — | — |
| 2025-01-30 | $4.75 | $4.75 | 6,900 | — | — |
| 2025-01-29 | $4.74 | $4.74 | 2,580 | — | — |
| 2025-01-28 | $4.75 | $4.75 | 2,500 | — | — |
| 2025-01-27 | $4.65 | $4.65 | 9,400 | — | — |
| 2025-01-24 | $4.55 | $4.55 | 9,300 | — | — |
| 2025-01-23 | $4.60 | $4.60 | 8,740 | — | — |
| 2025-01-22 | $4.86 | $4.86 | 6,400 | — | — |
| 2025-01-21 | $4.93 | $4.93 | 10,700 | — | — |
| 2025-01-17 | $4.99 | $4.99 | 7,860 | — | — |
| 2025-01-16 | $5.30 | $5.30 | 28,520 | — | — |
| 2025-01-15 | $5.50 | $5.50 | 218,100 | — | — |
| 2025-01-14 | $6.35 | $6.35 | 730,360 | — | — |
| 2025-01-13 | $6.25 | $6.25 | 8,400 | — | — |
| 2025-01-10 | $6.30 | $6.30 | 3,680 | — | — |
| 2025-01-08 | $6.50 | $6.50 | 5,320 | — | — |
| 2025-01-07 | $5.95 | $5.95 | 4,780 | — | — |
| 2025-01-06 | $6.55 | $6.55 | 12,600 | — | — |
| 2025-01-03 | $6.00 | $6.00 | 52,680 | — | — |
| 2025-01-02 | $5.85 | $5.85 | 6,620 | — | — |