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
- 2024-07-23 to 2026-08-31
- 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 | $3.26 | $3.26 | 7,450 | — | — |
| 2025-12-30 | $3.36 | $3.36 | 7,944 | — | — |
| 2025-12-29 | $3.36 | $3.36 | 8,781 | — | — |
| 2025-12-26 | $3.62 | $3.62 | 7,188 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 4,188 | — | — |
| 2025-12-23 | $3.89 | $3.89 | 4,650 | — | — |
| 2025-12-22 | $4.14 | $4.14 | 6,381 | — | — |
| 2025-12-19 | $4.35 | $4.35 | 4,675 | — | — |
| 2025-12-18 | $3.98 | $3.98 | 6,600 | — | — |
| 2025-12-17 | $4.06 | $4.06 | 12,463 | — | — |
| 2025-12-16 | $4.77 | $4.77 | 5,856 | — | — |
| 2025-12-15 | $4.50 | $4.50 | 5,738 | — | — |
| 2025-12-12 | $4.80 | $4.80 | 8,581 | — | — |
| 2025-12-11 | $4.96 | $4.96 | 16,331 | — | — |
| 2025-12-10 | $5.47 | $5.47 | 2,894 | — | — |
| 2025-12-09 | $5.57 | $5.57 | 3,400 | — | — |
| 2025-12-08 | $5.89 | $5.89 | 8,275 | — | — |
| 2025-12-05 | $5.60 | $5.60 | 4,369 | — | — |
| 2025-12-04 | $5.73 | $5.73 | 6,669 | — | — |
| 2025-12-03 | $5.82 | $5.82 | 2,031 | — | — |
| 2025-12-02 | $5.74 | $5.74 | 7,875 | — | — |
| 2025-12-01 | $6.08 | $6.08 | 3,275 | — | — |
| 2025-11-28 | $6.19 | $6.19 | 2,788 | — | — |
| 2025-11-26 | $5.90 | $5.90 | 4,525 | — | — |
| 2025-11-25 | $5.95 | $5.95 | 8,994 | — | — |
| 2025-11-24 | $6.21 | $6.21 | 10,481 | — | — |
| 2025-11-21 | $6.38 | $6.38 | 3,425 | — | — |
| 2025-11-20 | $6.27 | $6.27 | 4,081 | — | — |
| 2025-11-19 | $6.51 | $6.51 | 4,713 | — | — |
| 2025-11-18 | $6.51 | $6.51 | 7,575 | — | — |
| 2025-11-17 | $6.16 | $6.16 | 16,325 | — | — |
| 2025-11-14 | $6.02 | $6.02 | 4,725 | — | — |
| 2025-11-13 | $6.16 | $6.16 | 15,050 | — | — |
| 2025-11-12 | $6.35 | $6.35 | 8,388 | — | — |
| 2025-11-11 | $6.54 | $6.54 | 9,038 | — | — |
| 2025-11-10 | $6.58 | $6.58 | 20,194 | — | — |
| 2025-11-07 | $6.32 | $6.32 | 26,063 | — | — |
| 2025-11-06 | $6.77 | $6.77 | 85,381 | — | — |
| 2025-11-05 | $8.32 | $8.32 | 2,065,938 | — | — |
| 2025-11-04 | $7.30 | $7.30 | 542,844 | — | — |
| 2025-11-03 | $7.52 | $7.52 | 3,225 | — | — |
| 2025-10-31 | $7.90 | $7.90 | 2,281 | — | — |
| 2025-10-30 | $7.84 | $7.84 | 6,131 | — | — |
| 2025-10-29 | $7.66 | $7.66 | 6,700 | — | — |
| 2025-10-28 | $7.84 | $7.84 | 2,894 | — | — |
| 2025-10-27 | $8.26 | $8.26 | 4,975 | — | — |
| 2025-10-24 | $7.68 | $7.68 | 3,300 | — | — |
| 2025-10-23 | $8.34 | $8.34 | 4,944 | — | — |
| 2025-10-22 | $8.38 | $8.38 | 3,019 | — | — |
| 2025-10-21 | $8.56 | $8.56 | 1,581 | — | — |
| 2025-10-20 | $8.56 | $8.56 | 2,613 | — | — |
| 2025-10-17 | $8.34 | $8.34 | 6,794 | — | — |
| 2025-10-16 | $8.61 | $8.61 | 4,856 | — | — |
| 2025-10-15 | $9.36 | $9.36 | 1,819 | — | — |
| 2025-10-14 | $9.10 | $9.10 | 2,875 | — | — |
| 2025-10-13 | $9.04 | $9.04 | 8,163 | — | — |
| 2025-10-10 | $8.99 | $8.99 | 8,038 | — | — |
| 2025-10-09 | $9.70 | $9.70 | 8,069 | — | — |
| 2025-10-08 | $9.41 | $9.41 | 7,738 | — | — |
| 2025-10-07 | $10.46 | $10.46 | 9,950 | — | — |
| 2025-10-06 | $10.53 | $10.53 | 7,600 | — | — |
| 2025-10-03 | $10.43 | $10.43 | 5,875 | — | — |
| 2025-10-02 | $10.53 | $10.53 | 4,988 | — | — |
| 2025-10-01 | $10.40 | $10.40 | 15,963 | — | — |
| 2025-09-30 | $10.80 | $10.80 | 10,163 | — | — |
| 2025-09-29 | $10.56 | $10.56 | 8,063 | — | — |
| 2025-09-26 | $10.72 | $10.72 | 18,563 | — | — |
| 2025-09-25 | $11.74 | $11.74 | 13,169 | — | — |
| 2025-09-24 | $11.71 | $11.71 | 18,319 | — | — |
| 2025-09-23 | $11.12 | $11.12 | 11,200 | — | — |
| 2025-09-22 | $10.93 | $10.93 | 54,219 | — | — |
| 2025-09-19 | $10.74 | $10.74 | 24,025 | — | — |
| 2025-09-18 | $10.08 | $10.08 | 28,913 | — | — |
| 2025-09-17 | $9.44 | $9.44 | 25,269 | — | — |
| 2025-09-16 | $9.10 | $9.10 | 20,088 | — | — |
| 2025-09-15 | $9.04 | $9.04 | 46,663 | — | — |
| 2025-09-12 | $8.96 | $8.96 | 89,125 | — | — |
| 2025-09-11 | $9.28 | $9.28 | 6,451,300 | — | — |
| 2025-09-10 | $6.67 | $6.67 | 20,156 | — | — |
| 2025-09-09 | $6.45 | $6.45 | 18,838 | — | — |
| 2025-09-08 | $6.69 | $6.69 | 15,675 | — | — |
| 2025-09-05 | $6.98 | $6.98 | 12,869 | — | — |
| 2025-09-04 | $7.60 | $7.60 | 2,800 | — | — |
| 2025-09-03 | $7.54 | $7.54 | 3,525 | — | — |
| 2025-09-02 | $7.58 | $7.58 | 8,244 | — | — |
| 2025-08-29 | $7.78 | $7.78 | 6,225 | — | — |
| 2025-08-28 | $7.84 | $7.84 | 15,338 | — | — |
| 2025-08-27 | $8.32 | $8.32 | 3,394 | — | — |
| 2025-08-26 | $8.72 | $8.72 | 12,969 | — | — |
| 2025-08-25 | $8.56 | $8.56 | 12,300 | — | — |
| 2025-08-22 | $8.24 | $8.24 | 6,306 | — | — |
| 2025-08-21 | $7.44 | $7.44 | 24,450 | — | — |
| 2025-08-20 | $7.87 | $7.87 | 890,319 | — | — |
| 2025-08-19 | $7.52 | $7.52 | 8,631 | — | — |
| 2025-08-18 | $8.34 | $8.34 | 10,738 | — | — |
| 2025-08-15 | $8.40 | $8.40 | 3,769 | — | — |
| 2025-08-14 | $8.80 | $8.80 | 1,294 | — | — |
| 2025-08-13 | $8.72 | $8.72 | 1,269 | — | — |
| 2025-08-12 | $8.74 | $8.74 | 3,625 | — | — |
| 2025-08-11 | $8.37 | $8.37 | 5,194 | — | — |
| 2025-08-08 | $8.32 | $8.32 | 913 | — | — |
| 2025-08-07 | $8.66 | $8.66 | 9,088 | — | — |
| 2025-08-06 | $7.94 | $7.94 | 3,763 | — | — |
| 2025-08-05 | $7.94 | $7.94 | 2,775 | — | — |
| 2025-08-04 | $7.76 | $7.76 | 2,175 | — | — |
| 2025-08-01 | $8.16 | $8.16 | 6,250 | — | — |
| 2025-07-31 | $7.94 | $7.94 | 7,144 | — | — |
| 2025-07-30 | $8.24 | $8.24 | 4,950 | — | — |
| 2025-07-29 | $8.77 | $8.77 | 5,406 | — | — |
| 2025-07-28 | $9.25 | $9.25 | 10,894 | — | — |
| 2025-07-25 | $9.58 | $9.58 | 5,794 | — | — |
| 2025-07-24 | $10.08 | $10.08 | 2,113 | — | — |
| 2025-07-23 | $10.26 | $10.26 | 4,038 | — | — |
| 2025-07-22 | $10.27 | $10.27 | 2,038 | — | — |
| 2025-07-21 | $10.24 | $10.24 | 4,506 | — | — |
| 2025-07-18 | $10.00 | $10.00 | 3,881 | — | — |
| 2025-07-17 | $10.43 | $10.43 | 5,900 | — | — |
| 2025-07-16 | $10.69 | $10.69 | 3,338 | — | — |
| 2025-07-15 | $10.61 | $10.61 | 3,206 | — | — |
| 2025-07-14 | $10.88 | $10.88 | 4,131 | — | — |
| 2025-07-11 | $11.09 | $11.09 | 5,281 | — | — |
| 2025-07-10 | $11.49 | $11.49 | 1,713 | — | — |
| 2025-07-09 | $11.66 | $11.66 | 3,569 | — | — |
| 2025-07-08 | $12.00 | $12.00 | 5,788 | — | — |
| 2025-07-07 | $11.89 | $11.89 | 3,556 | — | — |
| 2025-07-03 | $12.38 | $12.38 | 2,231 | — | — |
| 2025-07-02 | $12.26 | $12.26 | 3,831 | — | — |
| 2025-07-01 | $12.54 | $12.54 | 3,581 | — | — |
| 2025-06-30 | $12.53 | $12.53 | 3,544 | — | — |
| 2025-06-27 | $12.50 | $12.50 | 4,006 | — | — |
| 2025-06-26 | $12.64 | $12.64 | 13,100 | — | — |
| 2025-06-25 | $13.12 | $13.12 | 4,163 | — | — |
| 2025-06-24 | $13.20 | $13.20 | 14,369 | — | — |
| 2025-06-23 | $13.60 | $13.60 | 8,038 | — | — |
| 2025-06-20 | $14.14 | $14.14 | 12,750 | — | — |
| 2025-06-18 | $14.88 | $14.88 | 57,119 | — | — |
| 2025-06-17 | $13.63 | $13.63 | 5,950 | — | — |
| 2025-06-16 | $13.41 | $13.41 | 5,631 | — | — |
| 2025-06-13 | $13.44 | $13.44 | 7,856 | — | — |
| 2025-06-12 | $13.44 | $13.44 | 8,663 | — | — |
| 2025-06-11 | $13.46 | $13.46 | 5,319 | — | — |
| 2025-06-10 | $13.55 | $13.55 | 8,038 | — | — |
| 2025-06-09 | $13.62 | $13.62 | 12,363 | — | — |
| 2025-06-06 | $13.26 | $13.26 | 8,606 | — | — |
| 2025-06-05 | $12.72 | $12.72 | 11,838 | — | — |
| 2025-06-04 | $12.45 | $12.45 | 11,931 | — | — |
| 2025-06-03 | $13.12 | $13.12 | 18,900 | — | — |
| 2025-06-02 | $13.74 | $13.74 | 17,538 | — | — |
| 2025-05-30 | $13.23 | $13.23 | 11,425 | — | — |
| 2025-05-29 | $13.14 | $13.14 | 9,838 | — | — |
| 2025-05-28 | $13.01 | $13.01 | 22,219 | — | — |
| 2025-05-27 | $13.44 | $13.44 | 22,031 | — | — |
| 2025-05-23 | $13.76 | $13.76 | 55,063 | — | — |
| 2025-05-22 | $13.58 | $13.58 | 64,213 | — | — |
| 2025-05-21 | $12.50 | $12.50 | 270,950 | — | — |
| 2025-05-20 | $11.55 | $11.55 | 15,994 | — | — |
| 2025-05-19 | $11.01 | $11.01 | 19,775 | — | — |
| 2025-05-16 | $10.03 | $10.03 | 79,738 | — | — |
| 2025-05-15 | $12.96 | $12.96 | 119,819 | — | — |
| 2025-05-14 | $15.89 | $15.89 | 1,092,631 | — | — |
| 2025-05-13 | $8.11 | $8.11 | 23,331 | — | — |
| 2025-05-12 | $8.26 | $8.26 | 33,606 | — | — |
| 2025-05-09 | $7.60 | $7.60 | 13,075 | — | — |
| 2025-05-08 | $7.18 | $7.18 | 2,063 | — | — |
| 2025-05-07 | $7.07 | $7.07 | 6,319 | — | — |
| 2025-05-06 | $7.28 | $7.28 | 4,694 | — | — |
| 2025-05-05 | $7.26 | $7.26 | 2,819 | — | — |
| 2025-05-02 | $7.14 | $7.14 | 7,944 | — | — |
| 2025-05-01 | $7.34 | $7.34 | 11,863 | — | — |
| 2025-04-30 | $6.99 | $6.99 | 4,244 | — | — |
| 2025-04-29 | $7.12 | $7.12 | 5,819 | — | — |
| 2025-04-28 | $7.44 | $7.44 | 4,350 | — | — |
| 2025-04-25 | $7.33 | $7.33 | 12,869 | — | — |
| 2025-04-24 | $7.70 | $7.70 | 5,931 | — | — |
| 2025-04-23 | $7.74 | $7.74 | 11,806 | — | — |
| 2025-04-22 | $7.49 | $7.49 | 16,425 | — | — |
| 2025-04-21 | $6.91 | $6.91 | 17,594 | — | — |
| 2025-04-17 | $6.61 | $6.61 | 10,463 | — | — |
| 2025-04-16 | $6.62 | $6.62 | 11,356 | — | — |
| 2025-04-15 | $6.83 | $6.83 | 15,981 | — | — |
| 2025-04-14 | $6.58 | $6.58 | 10,931 | — | — |
| 2025-04-11 | $6.64 | $6.64 | 13,325 | — | — |
| 2025-04-10 | $6.59 | $6.59 | 15,563 | — | — |
| 2025-04-09 | $6.80 | $6.80 | 63,481 | — | — |
| 2025-04-08 | $7.52 | $7.52 | 802,050 | — | — |
| 2025-04-07 | $6.34 | $6.34 | 17,650 | — | — |
| 2025-04-04 | $6.94 | $6.94 | 11,563 | — | — |
| 2025-04-03 | $7.46 | $7.46 | 8,781 | — | — |
| 2025-04-02 | $8.06 | $8.06 | 8,244 | — | — |
| 2025-04-01 | $7.90 | $7.90 | 9,931 | — | — |
| 2025-03-31 | $7.46 | $7.46 | 18,363 | — | — |
| 2025-03-28 | $8.48 | $8.48 | 10,063 | — | — |
| 2025-03-27 | $8.80 | $8.80 | 12,600 | — | — |
| 2025-03-26 | $9.31 | $9.31 | 15,494 | — | — |
| 2025-03-25 | $9.76 | $9.76 | 5,725 | — | — |
| 2025-03-24 | $9.84 | $9.84 | 8,588 | — | — |
| 2025-03-21 | $9.97 | $9.97 | 35,369 | — | — |
| 2025-03-20 | $10.59 | $10.59 | 16,950 | — | — |
| 2025-03-19 | $10.06 | $10.06 | 4,163 | — | — |
| 2025-03-18 | $10.02 | $10.02 | 9,544 | — | — |
| 2025-03-17 | $10.50 | $10.50 | 10,094 | — | — |
| 2025-03-14 | $9.97 | $9.97 | 7,606 | — | — |
| 2025-03-13 | $10.02 | $10.02 | 3,800 | — | — |
| 2025-03-12 | $10.42 | $10.42 | 6,769 | — | — |
| 2025-03-11 | $10.03 | $10.03 | 6,544 | — | — |
| 2025-03-10 | $10.22 | $10.22 | 11,831 | — | — |
| 2025-03-07 | $10.96 | $10.96 | 5,288 | — | — |
| 2025-03-06 | $10.88 | $10.88 | 10,638 | — | — |
| 2025-03-05 | $11.22 | $11.22 | 6,063 | — | — |
| 2025-03-04 | $11.15 | $11.15 | 14,788 | — | — |
| 2025-03-03 | $11.36 | $11.36 | 7,225 | — | — |
| 2025-02-28 | $11.68 | $11.68 | 8,688 | — | — |
| 2025-02-27 | $12.48 | $12.48 | 15,031 | — | — |
| 2025-02-26 | $13.18 | $13.18 | 23,563 | — | — |
| 2025-02-25 | $11.82 | $11.82 | 17,075 | — | — |
| 2025-02-24 | $11.84 | $11.84 | 19,906 | — | — |
| 2025-02-21 | $11.60 | $11.60 | 13,744 | — | — |
| 2025-02-20 | $11.47 | $11.47 | 15,163 | — | — |
| 2025-02-19 | $11.71 | $11.71 | 10,456 | — | — |
| 2025-02-18 | $11.57 | $11.57 | 20,156 | — | — |
| 2025-02-14 | $11.92 | $11.92 | 17,813 | — | — |
| 2025-02-13 | $12.48 | $12.48 | 11,981 | — | — |
| 2025-02-12 | $12.32 | $12.32 | 19,694 | — | — |
| 2025-02-11 | $12.40 | $12.40 | 10,731 | — | — |
| 2025-02-10 | $12.40 | $12.40 | 21,281 | — | — |
| 2025-02-07 | $12.78 | $12.78 | 34,625 | — | — |
| 2025-02-06 | $12.94 | $12.94 | 37,631 | — | — |
| 2025-02-05 | $12.69 | $12.69 | 18,444 | — | — |
| 2025-02-04 | $12.96 | $12.96 | 21,775 | — | — |
| 2025-02-03 | $13.70 | $13.70 | 18,994 | — | — |
| 2025-01-31 | $14.16 | $14.16 | 32,619 | — | — |
| 2025-01-30 | $14.96 | $14.96 | 18,238 | — | — |
| 2025-01-29 | $15.09 | $15.09 | 28,781 | — | — |
| 2025-01-28 | $15.26 | $15.26 | 46,044 | — | — |
| 2025-01-27 | $16.48 | $16.48 | 57,638 | — | — |
| 2025-01-24 | $17.44 | $17.44 | 24,025 | — | — |
| 2025-01-23 | $17.92 | $17.92 | 19,281 | — | — |
| 2025-01-22 | $17.92 | $17.92 | 20,231 | — | — |
| 2025-01-21 | $18.24 | $18.24 | 34,363 | — | — |
| 2025-01-17 | $17.76 | $17.76 | 24,544 | — | — |
| 2025-01-16 | $19.04 | $19.04 | 16,969 | — | — |
| 2025-01-15 | $18.88 | $18.88 | 19,650 | — | — |
| 2025-01-14 | $18.24 | $18.24 | 27,863 | — | — |
| 2025-01-13 | $17.44 | $17.44 | 54,469 | — | — |
| 2025-01-10 | $19.04 | $19.04 | 38,400 | — | — |
| 2025-01-08 | $19.20 | $19.20 | 48,400 | — | — |
| 2025-01-07 | $21.12 | $21.12 | 54,856 | — | — |
| 2025-01-06 | $21.44 | $21.44 | 62,963 | — | — |
| 2025-01-03 | $23.76 | $23.76 | 51,213 | — | — |
| 2025-01-02 | $23.36 | $23.36 | 61,194 | — | — |