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
- 2024-07-02 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $1.63 | $1.63 | 802,900 |
| 2025-12-30 | $1.60 | $1.60 | 1,174,900 |
| 2025-12-29 | $1.69 | $1.69 | 843,100 |
| 2025-12-26 | $1.69 | $1.69 | 751,600 |
| 2025-12-24 | $1.82 | $1.82 | 520,300 |
| 2025-12-23 | $1.74 | $1.74 | 510,200 |
| 2025-12-22 | $1.77 | $1.77 | 1,097,900 |
| 2025-12-19 | $1.69 | $1.69 | 1,888,600 |
| 2025-12-18 | $1.57 | $1.57 | 1,999,400 |
| 2025-12-17 | $1.76 | $1.76 | 1,474,300 |
| 2025-12-16 | $1.83 | $1.83 | 1,355,700 |
| 2025-12-15 | $1.76 | $1.76 | 2,741,000 |
| 2025-12-12 | $2.07 | $2.07 | 7,335,500 |
| 2025-12-11 | $3.09 | $3.09 | 2,710,500 |
| 2025-12-10 | $2.90 | $2.90 | 1,434,900 |
| 2025-12-09 | $2.58 | $2.58 | 625,900 |
| 2025-12-08 | $2.61 | $2.61 | 1,101,800 |
| 2025-12-05 | $2.76 | $2.76 | 1,100,200 |
| 2025-12-04 | $2.79 | $2.79 | 1,247,100 |
| 2025-12-03 | $2.66 | $2.66 | 1,298,000 |
| 2025-12-02 | $2.60 | $2.60 | 968,700 |
| 2025-12-01 | $2.77 | $2.77 | 2,452,400 |
| 2025-11-28 | $3.00 | $3.00 | 12,729,000 |
| 2025-11-26 | $2.63 | $2.63 | 2,004,000 |
| 2025-11-25 | $2.32 | $2.32 | 1,576,800 |
| 2025-11-24 | $2.41 | $2.41 | 1,930,400 |
| 2025-11-21 | $2.12 | $2.12 | 2,090,400 |
| 2025-11-20 | $1.90 | $1.90 | 1,136,600 |
| 2025-11-19 | $1.99 | $1.99 | 1,183,500 |
| 2025-11-18 | $2.07 | $2.07 | 1,670,700 |
| 2025-11-17 | $1.97 | $1.97 | 1,775,900 |
| 2025-11-14 | $2.18 | $2.18 | 2,621,000 |
| 2025-11-13 | $2.03 | $2.03 | 3,251,300 |
| 2025-11-12 | $2.65 | $2.65 | 1,672,700 |
| 2025-11-11 | $2.55 | $2.55 | 1,470,800 |
| 2025-11-10 | $2.69 | $2.69 | 1,983,900 |
| 2025-11-07 | $2.73 | $2.73 | 2,629,900 |
| 2025-11-06 | $3.42 | $3.42 | 1,489,400 |
| 2025-11-05 | $3.56 | $3.56 | 1,366,600 |
| 2025-11-04 | $3.40 | $3.40 | 2,674,700 |
| 2025-11-03 | $3.43 | $3.43 | 2,201,000 |
| 2025-10-31 | $3.60 | $3.60 | 2,950,600 |
| 2025-10-30 | $3.78 | $3.78 | 1,847,600 |
| 2025-10-29 | $4.22 | $4.22 | 1,981,400 |
| 2025-10-28 | $4.62 | $4.62 | 2,048,700 |
| 2025-10-27 | $4.70 | $4.70 | 3,642,000 |
| 2025-10-24 | $4.65 | $4.65 | 6,151,900 |
| 2025-10-23 | $5.11 | $5.11 | 4,002,500 |
| 2025-10-22 | $3.95 | $3.95 | 3,734,800 |
| 2025-10-21 | $4.41 | $4.41 | 4,412,600 |
| 2025-10-20 | $4.56 | $4.56 | 3,895,500 |
| 2025-10-17 | $5.28 | $5.28 | 3,345,700 |
| 2025-10-16 | $4.99 | $4.99 | 9,780,200 |
| 2025-10-15 | $5.06 | $5.06 | 5,357,100 |
| 2025-10-14 | $4.32 | $4.32 | 3,350,300 |
| 2025-10-13 | $4.08 | $4.08 | 4,295,400 |
| 2025-10-10 | $3.77 | $3.77 | 7,479,200 |
| 2025-10-09 | $4.76 | $4.76 | 6,653,400 |
| 2025-10-08 | $4.62 | $4.62 | 38,026,400 |
| 2025-10-07 | $3.49 | $3.49 | 4,129,600 |
| 2025-10-06 | $3.28 | $3.28 | 7,110,500 |
| 2025-10-03 | $2.93 | $2.93 | 6,442,900 |
| 2025-10-02 | $2.57 | $2.57 | 7,986,500 |
| 2025-10-01 | $2.14 | $2.14 | 5,513,600 |
| 2025-09-30 | $1.74 | $1.74 | 1,827,900 |
| 2025-09-29 | $1.61 | $1.61 | 1,816,400 |
| 2025-09-26 | $1.63 | $1.63 | 1,271,800 |
| 2025-09-25 | $1.76 | $1.76 | 3,312,300 |
| 2025-09-24 | $1.88 | $1.88 | 6,796,600 |
| 2025-09-23 | $1.49 | $1.49 | 1,718,100 |
| 2025-09-22 | $1.53 | $1.53 | 1,750,000 |
| 2025-09-19 | $1.61 | $1.61 | 2,395,800 |
| 2025-09-18 | $1.49 | $1.49 | 1,336,800 |
| 2025-09-17 | $1.51 | $1.51 | 1,237,100 |
| 2025-09-16 | $1.57 | $1.57 | 2,852,100 |
| 2025-09-15 | $1.62 | $1.62 | 2,156,900 |
| 2025-09-12 | $1.64 | $1.64 | 1,830,800 |
| 2025-09-11 | $1.67 | $1.67 | 1,565,800 |
| 2025-09-10 | $1.68 | $1.68 | 1,777,700 |
| 2025-09-09 | $1.69 | $1.69 | 2,232,800 |
| 2025-09-08 | $1.67 | $1.67 | 2,128,200 |
| 2025-09-05 | $1.65 | $1.65 | 2,580,000 |
| 2025-09-04 | $1.84 | $1.84 | 3,342,700 |
| 2025-09-03 | $1.88 | $1.88 | 1,295,800 |
| 2025-09-02 | $1.93 | $1.93 | 1,124,700 |
| 2025-08-29 | $1.86 | $1.86 | 1,647,500 |
| 2025-08-28 | $1.95 | $1.95 | 1,258,100 |
| 2025-08-27 | $1.87 | $1.87 | 1,247,100 |
| 2025-08-26 | $1.88 | $1.88 | 1,400,200 |
| 2025-08-25 | $2.04 | $2.04 | 2,076,400 |
| 2025-08-22 | $1.89 | $1.89 | 910,300 |
| 2025-08-21 | $1.88 | $1.88 | 894,300 |
| 2025-08-20 | $1.97 | $1.97 | 1,310,900 |
| 2025-08-19 | $1.85 | $1.85 | 1,267,200 |
| 2025-08-18 | $1.85 | $1.85 | 1,224,600 |
| 2025-08-15 | $1.82 | $1.82 | 1,256,600 |
| 2025-08-14 | $2.02 | $2.02 | 3,951,100 |
| 2025-08-13 | $2.03 | $2.03 | 3,557,000 |
| 2025-08-12 | $1.76 | $1.76 | 685,300 |
| 2025-08-11 | $1.84 | $1.84 | 1,256,000 |
| 2025-08-08 | $1.85 | $1.85 | 2,033,700 |
| 2025-08-07 | $1.75 | $1.75 | 1,386,300 |
| 2025-08-06 | $1.60 | $1.60 | 800,600 |
| 2025-08-05 | $1.68 | $1.68 | 636,100 |
| 2025-08-04 | $1.71 | $1.71 | 1,153,200 |
| 2025-08-01 | $1.72 | $1.72 | 1,865,400 |
| 2025-07-31 | $1.68 | $1.68 | 3,176,400 |
| 2025-07-30 | $1.71 | $1.71 | 1,601,400 |
| 2025-07-29 | $1.71 | $1.71 | 2,244,800 |
| 2025-07-28 | $1.77 | $1.77 | 3,094,100 |
| 2025-07-25 | $1.94 | $1.94 | 6,036,800 |
| 2025-07-24 | $1.74 | $1.74 | 3,804,500 |
| 2025-07-23 | $2.04 | $2.04 | 4,718,900 |
| 2025-07-22 | $2.30 | $2.30 | 7,509,800 |
| 2025-07-21 | $2.42 | $2.42 | 11,956,700 |
| 2025-07-18 | $2.70 | $2.70 | 16,512,700 |
| 2025-07-17 | $3.40 | $3.40 | 184,384,000 |
| 2025-07-16 | $1.68 | $1.68 | 18,373,300 |
| 2025-07-15 | $1.88 | $1.88 | 14,996,500 |
| 2025-07-14 | $2.48 | $2.48 | 29,072,400 |
| 2025-07-11 | $3.63 | $3.63 | 287,354,100 |
| 2025-07-10 | $1.55 | $1.55 | 448,636,100 |
| 2025-07-09 | $0.37 | $0.37 | 2,879,000 |
| 2025-07-08 | $0.45 | $0.45 | 4,574,200 |
| 2025-07-07 | $0.68 | $0.68 | 10,727,000 |
| 2025-07-03 | $0.74 | $0.74 | 538,000 |
| 2025-07-02 | $0.84 | $0.84 | 490,800 |
| 2025-07-01 | $0.99 | $0.99 | 275,000 |
| 2025-06-30 | $1.12 | $1.12 | 153,300 |
| 2025-06-27 | $1.14 | $1.14 | 201,900 |
| 2025-06-26 | $1.22 | $1.22 | 88,800 |
| 2025-06-25 | $1.25 | $1.25 | 77,100 |
| 2025-06-24 | $1.27 | $1.27 | 60,200 |
| 2025-06-23 | $1.24 | $1.24 | 213,100 |
| 2025-06-20 | $1.49 | $1.49 | 238,100 |
| 2025-06-18 | $1.28 | $1.28 | 381,400 |
| 2025-06-17 | $1.55 | $1.55 | 488,700 |
| 2025-06-16 | $1.48 | $1.48 | 902,300 |
| 2025-06-13 | $1.10 | $1.10 | 140,900 |
| 2025-06-12 | $1.16 | $1.16 | 356,200 |
| 2025-06-11 | $1.13 | $1.13 | 240,500 |
| 2025-06-10 | $0.99 | $0.99 | 105,300 |
| 2025-06-09 | $0.99 | $0.99 | 111,400 |
| 2025-06-06 | $0.99 | $0.99 | 358,300 |
| 2025-06-05 | $1.05 | $1.05 | 140,000 |
| 2025-06-04 | $1.11 | $1.11 | 75,200 |
| 2025-06-03 | $1.15 | $1.15 | 80,500 |
| 2025-06-02 | $1.06 | $1.06 | 99,800 |
| 2025-05-30 | $1.15 | $1.15 | 75,500 |
| 2025-05-29 | $1.16 | $1.16 | 102,000 |
| 2025-05-28 | $1.15 | $1.15 | 294,800 |
| 2025-05-27 | $1.26 | $1.26 | 287,500 |
| 2025-05-23 | $1.34 | $1.34 | 339,100 |
| 2025-05-22 | $1.50 | $1.50 | 520,000 |
| 2025-05-21 | $1.16 | $1.16 | 178,800 |
| 2025-05-20 | $1.22 | $1.22 | 223,600 |
| 2025-05-19 | $1.29 | $1.29 | 97,800 |
| 2025-05-16 | $1.32 | $1.32 | 353,000 |
| 2025-05-15 | $1.24 | $1.24 | 158,100 |
| 2025-05-14 | $1.18 | $1.18 | 728,300 |
| 2025-05-13 | $1.37 | $1.37 | 1,304,500 |
| 2025-05-12 | $1.06 | $1.06 | 666,500 |
| 2025-05-09 | $0.90 | $0.90 | 507,600 |
| 2025-05-08 | $0.95 | $0.95 | 1,002,200 |
| 2025-05-07 | $0.91 | $0.91 | 1,982,500 |
| 2025-05-06 | $0.79 | $0.79 | 6,096,900 |
| 2025-05-05 | $1.16 | $1.16 | 2,467,200 |
| 2025-05-02 | $2.22 | $2.22 | 3,608,000 |
| 2025-05-01 | $2.36 | $2.36 | 3,606,200 |
| 2025-04-30 | $1.73 | $1.73 | 5,353,700 |
| 2025-04-29 | $1.31 | $1.31 | 8,101,700 |
| 2025-04-28 | $0.90 | $0.90 | 4,916,500 |
| 2025-04-25 | $0.68 | $0.68 | 261,900 |
| 2025-04-24 | $0.61 | $0.61 | 162,200 |
| 2025-04-23 | $0.54 | $0.54 | 250,800 |
| 2025-04-22 | $0.54 | $0.54 | 106,500 |
| 2025-04-21 | $0.50 | $0.50 | 156,000 |
| 2025-04-17 | $0.54 | $0.54 | 49,800 |
| 2025-04-16 | $0.51 | $0.51 | 150,800 |
| 2025-04-15 | $0.51 | $0.51 | 41,900 |
| 2025-04-14 | $0.55 | $0.55 | 126,900 |
| 2025-04-11 | $0.49 | $0.49 | 97,800 |
| 2025-04-10 | $0.46 | $0.46 | 165,100 |
| 2025-04-09 | $0.45 | $0.45 | 188,500 |
| 2025-04-08 | $0.48 | $0.48 | 145,400 |
| 2025-04-07 | $0.47 | $0.47 | 77,100 |
| 2025-04-04 | $0.49 | $0.49 | 151,500 |
| 2025-04-03 | $0.57 | $0.57 | 289,000 |
| 2025-04-02 | $0.56 | $0.56 | 74,400 |
| 2025-04-01 | $0.57 | $0.57 | 152,100 |
| 2025-03-31 | $0.59 | $0.59 | 264,700 |
| 2025-03-28 | $0.58 | $0.58 | 389,700 |
| 2025-03-27 | $0.69 | $0.69 | 187,300 |
| 2025-03-26 | $0.68 | $0.68 | 246,400 |
| 2025-03-25 | $0.63 | $0.63 | 372,800 |
| 2025-03-24 | $0.62 | $0.62 | 1,845,700 |
| 2025-03-21 | $0.42 | $0.42 | 318,300 |
| 2025-03-20 | $0.44 | $0.44 | 454,800 |
| 2025-03-19 | $0.44 | $0.44 | 313,700 |
| 2025-03-18 | $0.44 | $0.44 | 221,800 |
| 2025-03-17 | $0.44 | $0.44 | 264,700 |
| 2025-03-14 | $0.42 | $0.42 | 129,600 |
| 2025-03-13 | $0.38 | $0.38 | 126,500 |
| 2025-03-12 | $0.35 | $0.35 | 74,700 |
| 2025-03-11 | $0.36 | $0.36 | 201,900 |
| 2025-03-10 | $0.36 | $0.36 | 100,200 |
| 2025-03-07 | $0.34 | $0.34 | 206,100 |
| 2025-03-06 | $0.36 | $0.36 | 180,000 |
| 2025-03-05 | $0.38 | $0.38 | 547,600 |
| 2025-03-04 | $0.34 | $0.34 | 282,000 |
| 2025-03-03 | $0.31 | $0.31 | 528,600 |
| 2025-02-28 | $0.45 | $0.45 | 77,800 |
| 2025-02-27 | $0.46 | $0.46 | 110,800 |
| 2025-02-26 | $0.50 | $0.50 | 84,700 |
| 2025-02-25 | $0.50 | $0.50 | 105,100 |
| 2025-02-24 | $0.53 | $0.53 | 70,100 |
| 2025-02-21 | $0.56 | $0.56 | 193,000 |
| 2025-02-20 | $0.56 | $0.56 | 219,100 |
| 2025-02-19 | $0.54 | $0.54 | 345,800 |
| 2025-02-18 | $0.55 | $0.55 | 484,400 |
| 2025-02-14 | $0.57 | $0.57 | 316,000 |
| 2025-02-13 | $0.54 | $0.54 | 231,700 |
| 2025-02-12 | $0.53 | $0.53 | 163,100 |
| 2025-02-11 | $0.55 | $0.55 | 167,500 |
| 2025-02-10 | $0.57 | $0.57 | 343,400 |
| 2025-02-07 | $0.59 | $0.59 | 1,863,300 |
| 2025-02-06 | $0.53 | $0.53 | 739,200 |
| 2025-02-05 | $0.54 | $0.54 | 312,000 |
| 2025-02-04 | $0.49 | $0.49 | 114,900 |
| 2025-02-03 | $0.46 | $0.46 | 347,100 |
| 2025-01-31 | $0.47 | $0.47 | 753,300 |
| 2025-01-30 | $0.51 | $0.51 | 490,700 |
| 2025-01-29 | $0.45 | $0.45 | 68,100 |
| 2025-01-28 | $0.46 | $0.46 | 86,600 |
| 2025-01-27 | $0.45 | $0.45 | 232,700 |
| 2025-01-24 | $0.46 | $0.46 | 229,100 |
| 2025-01-23 | $0.49 | $0.49 | 247,700 |
| 2025-01-22 | $0.46 | $0.46 | 702,200 |
| 2025-01-21 | $0.54 | $0.54 | 3,678,400 |
| 2025-01-17 | $0.60 | $0.60 | 2,713,900 |
| 2025-01-16 | $0.60 | $0.60 | 694,500 |
| 2025-01-15 | $0.51 | $0.51 | 146,500 |
| 2025-01-14 | $0.51 | $0.51 | 193,800 |
| 2025-01-13 | $0.45 | $0.45 | 31,800 |
| 2025-01-10 | $0.45 | $0.45 | 81,800 |
| 2025-01-08 | $0.41 | $0.41 | 358,300 |
| 2025-01-07 | $0.48 | $0.48 | 196,900 |
| 2025-01-06 | $0.55 | $0.55 | 206,800 |
| 2025-01-03 | $0.55 | $0.55 | 235,800 |
| 2025-01-02 | $0.59 | $0.59 | 191,500 |