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
- 2025-07-30 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 | $2.33 | $2.33 | 8,620 | — | — |
| 2025-12-30 | $2.45 | $2.45 | 21,840 | — | — |
| 2025-12-29 | $2.39 | $2.39 | 68,980 | — | — |
| 2025-12-26 | $2.65 | $2.65 | 6,160 | — | — |
| 2025-12-24 | $2.85 | $2.85 | 7,200 | — | — |
| 2025-12-23 | $3.00 | $3.00 | 13,800 | — | — |
| 2025-12-22 | $2.98 | $2.98 | 48,200 | — | — |
| 2025-12-19 | $3.24 | $3.24 | 115,240 | — | — |
| 2025-12-18 | $3.45 | $3.45 | 36,240 | — | — |
| 2025-12-17 | $3.25 | $3.25 | 8,500 | — | — |
| 2025-12-16 | $3.40 | $3.40 | 12,200 | — | — |
| 2025-12-15 | $3.76 | $3.76 | 4,100 | — | — |
| 2025-12-12 | $4.18 | $4.18 | 6,900 | — | — |
| 2025-12-11 | $4.05 | $4.05 | 76,500 | — | — |
| 2025-12-10 | $4.15 | $4.15 | 5,200 | — | — |
| 2025-12-09 | $4.45 | $4.45 | 25,600 | — | — |
| 2025-12-08 | $4.08 | $4.08 | 25,300 | — | — |
| 2025-12-05 | $4.02 | $4.02 | 33,440 | — | — |
| 2025-12-04 | $3.77 | $3.77 | 3,860 | — | — |
| 2025-12-03 | $3.89 | $3.89 | 23,280 | — | — |
| 2025-12-02 | $3.46 | $3.46 | 3,660 | — | — |
| 2025-12-01 | $3.55 | $3.55 | 3,340 | — | — |
| 2025-11-28 | $3.67 | $3.67 | 4,000 | — | — |
| 2025-11-26 | $3.85 | $3.85 | 5,200 | — | — |
| 2025-11-25 | $3.76 | $3.76 | 9,840 | — | — |
| 2025-11-24 | $3.92 | $3.92 | 8,400 | — | — |
| 2025-11-21 | $4.10 | $4.10 | 8,800 | — | — |
| 2025-11-20 | $4.13 | $4.13 | 18,200 | — | — |
| 2025-11-19 | $4.13 | $4.13 | 152,760 | — | — |
| 2025-11-18 | $4.11 | $4.11 | 112,020 | — | — |
| 2025-11-17 | $4.08 | $4.08 | 13,080 | — | — |
| 2025-11-14 | $4.03 | $4.03 | 21,280 | — | — |
| 2025-11-13 | $4.16 | $4.16 | 16,720 | — | — |
| 2025-11-12 | $4.44 | $4.44 | 234,460 | — | — |
| 2025-11-11 | $4.26 | $4.26 | 51,640 | — | — |
| 2025-11-10 | $4.16 | $4.16 | 28,680 | — | — |
| 2025-11-07 | $4.06 | $4.06 | 56,400 | — | — |
| 2025-11-06 | $4.53 | $4.53 | 1,813,380 | — | — |
| 2025-11-05 | $4.16 | $4.16 | 407,380 | — | — |
| 2025-11-04 | $4.20 | $4.20 | 35,200 | — | — |
| 2025-11-03 | $4.73 | $4.73 | 24,820 | — | — |
| 2025-10-31 | $4.84 | $4.84 | 39,620 | — | — |
| 2025-10-30 | $4.70 | $4.70 | 46,740 | — | — |
| 2025-10-29 | $5.25 | $5.25 | 128,760 | — | — |
| 2025-10-28 | $5.25 | $5.25 | 4,887,420 | — | — |
| 2025-10-27 | $4.29 | $4.29 | 26,660 | — | — |
| 2025-10-24 | $4.41 | $4.41 | 6,520 | — | — |
| 2025-10-23 | $4.48 | $4.48 | 10,400 | — | — |
| 2025-10-22 | $4.21 | $4.21 | 8,680 | — | — |
| 2025-10-21 | $5.05 | $5.05 | 3,840 | — | — |
| 2025-10-20 | $4.80 | $4.80 | 14,420 | — | — |
| 2025-10-17 | $5.25 | $5.25 | 21,060 | — | — |
| 2025-10-16 | $5.35 | $5.35 | 4,240 | — | — |
| 2025-10-15 | $5.55 | $5.55 | 5,320 | — | — |
| 2025-10-14 | $5.60 | $5.60 | 7,340 | — | — |
| 2025-10-13 | $5.60 | $5.60 | 11,360 | — | — |
| 2025-10-10 | $5.75 | $5.75 | 13,140 | — | — |
| 2025-10-09 | $5.95 | $5.95 | 8,140 | — | — |
| 2025-10-08 | $6.15 | $6.15 | 3,960 | — | — |
| 2025-10-07 | $6.15 | $6.15 | 6,840 | — | — |
| 2025-10-06 | $6.05 | $6.05 | 21,180 | — | — |
| 2025-10-03 | $6.25 | $6.25 | 4,600 | — | — |
| 2025-10-02 | $6.35 | $6.35 | 24,020 | — | — |
| 2025-10-01 | $6.00 | $6.00 | 29,760 | — | — |
| 2025-09-30 | $6.00 | $6.00 | 10,180 | — | — |
| 2025-09-29 | $6.20 | $6.20 | 14,140 | — | — |
| 2025-09-26 | $6.10 | $6.10 | 15,200 | — | — |
| 2025-09-25 | $6.00 | $6.00 | 85,320 | — | — |
| 2025-09-24 | $6.40 | $6.40 | 17,760 | — | — |
| 2025-09-23 | $6.80 | $6.80 | 111,580 | — | — |
| 2025-09-22 | $7.85 | $7.85 | 126,840 | — | — |
| 2025-09-19 | $8.00 | $8.00 | 1,941,560 | — | — |
| 2025-09-18 | $6.35 | $6.35 | 1,880 | — | — |
| 2025-09-17 | $6.22 | $6.22 | 15,080 | — | — |
| 2025-09-16 | $6.80 | $6.80 | 39,980 | — | — |
| 2025-09-15 | $6.95 | $6.95 | 18,280 | — | — |
| 2025-09-12 | $7.10 | $7.10 | 17,780 | — | — |
| 2025-09-11 | $7.40 | $7.40 | 28,660 | — | — |
| 2025-09-10 | $7.05 | $7.05 | 39,220 | — | — |
| 2025-09-09 | $6.80 | $6.80 | 128,840 | — | — |
| 2025-09-08 | $6.20 | $6.20 | 14,780 | — | — |
| 2025-09-05 | $6.20 | $6.20 | 33,900 | — | — |
| 2025-09-04 | $6.50 | $6.50 | 11,600 | — | — |
| 2025-09-03 | $6.50 | $6.50 | 38,440 | — | — |
| 2025-09-02 | $7.00 | $7.00 | 57,560 | — | — |
| 2025-08-29 | $7.75 | $7.75 | 41,000 | — | — |
| 2025-08-28 | $8.15 | $8.15 | 59,420 | — | — |
| 2025-08-27 | $8.10 | $8.10 | 209,060 | — | — |
| 2025-08-26 | $10.15 | $10.15 | 1,206,420 | — | — |
| 2025-08-25 | $28.70 | $28.70 | 170,940 | — | — |
| 2025-08-22 | $27.95 | $27.95 | 123,580 | — | — |
| 2025-08-21 | $27.70 | $27.70 | 370,140 | — | — |
| 2025-08-20 | $28.70 | $28.70 | 130,700 | — | — |
| 2025-08-19 | $26.90 | $26.90 | 210,460 | — | — |
| 2025-08-18 | $25.15 | $25.15 | 43,540 | — | — |
| 2025-08-15 | $24.65 | $24.65 | 33,220 | — | — |
| 2025-08-14 | $24.75 | $24.75 | 22,480 | — | — |
| 2025-08-13 | $25.10 | $25.10 | 113,780 | — | — |
| 2025-08-12 | $25.40 | $25.40 | 82,100 | — | — |
| 2025-08-11 | $25.35 | $25.35 | 110,160 | — | — |
| 2025-08-08 | $22.95 | $22.95 | 164,640 | — | — |
| 2025-08-07 | $22.40 | $22.40 | 144,780 | — | — |
| 2025-08-06 | $21.85 | $21.85 | 65,600 | — | — |
| 2025-08-05 | $21.50 | $21.50 | 8,340 | — | — |
| 2025-08-04 | $21.80 | $21.80 | 60,820 | — | — |
| 2025-08-01 | $22.45 | $22.45 | 189,180 | — | — |
| 2025-07-31 | $22.60 | $22.60 | 816,160 | — | — |
| 2025-07-30 | $20.40 | $20.40 | 222,360 | — | — |