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
- 2018-04-18 to 2026-09-01
- 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 | $1.97 | $1.97 | 24,800 | — | — |
| 2025-12-30 | $1.95 | $1.95 | 23,200 | — | — |
| 2025-12-29 | $2.10 | $2.10 | 54,800 | — | — |
| 2025-12-26 | $2.04 | $2.04 | 31,400 | — | — |
| 2025-12-24 | $2.13 | $2.13 | 18,300 | — | — |
| 2025-12-23 | $2.22 | $2.22 | 50,800 | — | — |
| 2025-12-22 | $2.37 | $2.37 | 26,600 | — | — |
| 2025-12-19 | $2.48 | $2.48 | 30,100 | — | — |
| 2025-12-18 | $2.61 | $2.61 | 11,500 | — | — |
| 2025-12-17 | $2.71 | $2.71 | 104,300 | — | — |
| 2025-12-16 | $2.70 | $2.70 | 21,900 | — | — |
| 2025-12-15 | $2.65 | $2.65 | 22,200 | — | — |
| 2025-12-12 | $2.80 | $2.80 | 22,300 | — | — |
| 2025-12-11 | $2.85 | $2.85 | 12,400 | — | — |
| 2025-12-10 | $2.83 | $2.83 | 61,700 | — | — |
| 2025-12-09 | $2.89 | $2.89 | 31,600 | — | — |
| 2025-12-08 | $2.78 | $2.78 | 26,400 | — | — |
| 2025-12-05 | $2.81 | $2.81 | 19,400 | — | — |
| 2025-12-04 | $2.80 | $2.80 | 20,500 | — | — |
| 2025-12-03 | $2.80 | $2.80 | 16,300 | — | — |
| 2025-12-02 | $2.90 | $2.90 | 33,100 | — | — |
| 2025-12-01 | $3.07 | $3.07 | 25,900 | — | — |
| 2025-11-28 | $3.06 | $3.06 | 132,200 | — | — |
| 2025-11-26 | $2.87 | $2.87 | 8,500 | — | — |
| 2025-11-25 | $2.93 | $2.93 | 11,800 | — | — |
| 2025-11-24 | $2.91 | $2.91 | 7,900 | — | — |
| 2025-11-21 | $2.81 | $2.81 | 33,400 | — | — |
| 2025-11-20 | $2.90 | $2.90 | 18,600 | — | — |
| 2025-11-19 | $2.91 | $2.91 | 27,900 | — | — |
| 2025-11-18 | $3.11 | $3.11 | 19,500 | — | — |
| 2025-11-17 | $3.14 | $3.14 | 18,700 | — | — |
| 2025-11-14 | $3.20 | $3.20 | 25,000 | — | — |
| 2025-11-13 | $3.18 | $3.18 | 43,300 | — | — |
| 2025-11-12 | $3.31 | $3.31 | 11,800 | — | — |
| 2025-11-11 | $3.32 | $3.32 | 12,500 | — | — |
| 2025-11-10 | $3.30 | $3.30 | 21,700 | — | — |
| 2025-11-07 | $3.32 | $3.32 | 29,300 | — | — |
| 2025-11-06 | $3.30 | $3.30 | 31,800 | — | — |
| 2025-11-05 | $3.40 | $3.40 | 24,600 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 51,700 | — | — |
| 2025-11-03 | $3.68 | $3.68 | 165,000 | — | — |
| 2025-10-31 | $4.04 | $4.04 | 47,500 | — | — |
| 2025-10-30 | $4.25 | $4.25 | 32,700 | — | — |
| 2025-10-29 | $4.54 | $4.54 | 54,600 | — | — |
| 2025-10-28 | $4.28 | $4.28 | 30,400 | — | — |
| 2025-10-27 | $4.20 | $4.20 | 37,300 | — | — |
| 2025-10-24 | $4.44 | $4.44 | 65,600 | — | — |
| 2025-10-23 | $4.35 | $4.35 | 45,900 | — | — |
| 2025-10-22 | $4.04 | $4.04 | 95,400 | — | — |
| 2025-10-21 | $4.45 | $4.45 | 41,300 | — | — |
| 2025-10-20 | $4.46 | $4.46 | 105,900 | — | — |
| 2025-10-17 | $4.94 | $4.94 | 143,200 | — | — |
| 2025-10-16 | $4.61 | $4.61 | 39,800 | — | — |
| 2025-10-15 | $4.83 | $4.83 | 243,400 | — | — |
| 2025-10-14 | $5.21 | $5.21 | 70,800 | — | — |
| 2025-10-13 | $5.25 | $5.25 | 118,900 | — | — |
| 2025-10-10 | $5.79 | $5.79 | 133,000 | — | — |
| 2025-10-09 | $6.67 | $6.67 | 60,800 | — | — |
| 2025-10-08 | $6.79 | $6.79 | 107,500 | — | — |
| 2025-10-07 | $6.80 | $6.80 | 319,000 | — | — |
| 2025-10-06 | $7.85 | $7.85 | 182,400 | — | — |
| 2025-10-03 | $7.80 | $7.80 | 174,500 | — | — |
| 2025-10-02 | $7.99 | $7.99 | 562,200 | — | — |
| 2025-10-01 | $8.35 | $8.35 | 126,900 | — | — |
| 2025-09-30 | $8.32 | $8.32 | 133,300 | — | — |
| 2025-09-29 | $8.10 | $8.10 | 271,700 | — | — |
| 2025-09-26 | $8.66 | $8.66 | 1,424,900 | — | — |
| 2025-09-25 | $7.56 | $7.56 | 311,500 | — | — |
| 2025-09-24 | $7.84 | $7.84 | 471,900 | — | — |
| 2025-09-23 | $8.00 | $8.00 | 1,412,600 | — | — |
| 2025-09-22 | $9.67 | $9.67 | 2,965,700 | — | — |
| 2025-09-19 | $10.34 | $10.34 | 207,569,500 | — | — |
| 2025-09-18 | $2.23 | $2.23 | 12,613,100 | — | — |
| 2025-09-17 | $2.37 | $2.37 | 98,700 | — | — |
| 2025-09-16 | $2.34 | $2.34 | 84,100 | — | — |
| 2025-09-15 | $2.33 | $2.33 | 155,300 | — | — |
| 2025-09-12 | $2.33 | $2.33 | 423,600 | — | — |
| 2025-09-11 | $1.99 | $1.99 | 533,200 | — | — |
| 2025-09-10 | $2.32 | $2.32 | 11,360,800 | — | — |
| 2025-09-09 | $2.20 | $2.20 | 781,000 | — | — |
| 2025-09-08 | $1.81 | $1.81 | 60,200 | — | — |
| 2025-09-05 | $1.76 | $1.76 | 109,900 | — | — |
| 2025-09-04 | $1.87 | $1.87 | 71,900 | — | — |
| 2025-09-03 | $1.87 | $1.87 | 36,000 | — | — |
| 2025-09-02 | $1.89 | $1.89 | 57,100 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 29,200 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 143,700 | — | — |
| 2025-08-27 | $2.03 | $2.03 | 673,300 | — | — |
| 2025-08-26 | $2.60 | $2.60 | 483,000 | — | — |
| 2025-08-25 | $2.22 | $2.22 | 77,900 | — | — |
| 2025-08-22 | $1.97 | $1.97 | 97,900 | — | — |
| 2025-08-21 | $2.06 | $2.06 | 36,200 | — | — |
| 2025-08-20 | $2.02 | $2.02 | 41,000 | — | — |
| 2025-08-19 | $2.08 | $2.08 | 49,100 | — | — |
| 2025-08-18 | $2.13 | $2.13 | 55,900 | — | — |
| 2025-08-15 | $2.21 | $2.21 | 27,100 | — | — |
| 2025-08-14 | $2.30 | $2.30 | 82,900 | — | — |
| 2025-08-13 | $2.25 | $2.25 | 31,200 | — | — |
| 2025-08-12 | $2.22 | $2.22 | 40,600 | — | — |
| 2025-08-11 | $2.21 | $2.21 | 47,900 | — | — |
| 2025-08-08 | $2.20 | $2.20 | 22,000 | — | — |
| 2025-08-07 | $2.15 | $2.15 | 59,000 | — | — |
| 2025-08-06 | $2.11 | $2.11 | 41,300 | — | — |
| 2025-08-05 | $2.23 | $2.23 | 41,600 | — | — |
| 2025-08-04 | $2.20 | $2.20 | 88,900 | — | — |
| 2025-08-01 | $1.97 | $1.97 | 80,400 | — | — |
| 2025-07-31 | $2.12 | $2.12 | 68,600 | — | — |
| 2025-07-30 | $2.20 | $2.20 | 138,800 | — | — |
| 2025-07-29 | $2.30 | $2.30 | 252,500 | — | — |
| 2025-07-28 | $2.34 | $2.34 | 89,800 | — | — |
| 2025-07-25 | $2.45 | $2.45 | 71,200 | — | — |
| 2025-07-24 | $2.47 | $2.47 | 313,500 | — | — |
| 2025-07-23 | $2.60 | $2.60 | 50,700 | — | — |
| 2025-07-22 | $2.54 | $2.54 | 67,200 | — | — |
| 2025-07-21 | $2.52 | $2.52 | 315,200 | — | — |
| 2025-07-18 | $2.85 | $2.85 | 183,000 | — | — |
| 2025-07-17 | $2.81 | $2.81 | 115,100 | — | — |
| 2025-07-16 | $2.88 | $2.88 | 145,600 | — | — |
| 2025-07-15 | $2.83 | $2.83 | 201,000 | — | — |
| 2025-07-14 | $3.00 | $3.00 | 367,000 | — | — |
| 2025-07-11 | $2.97 | $2.97 | 1,844,100 | — | — |
| 2025-07-10 | $2.95 | $2.95 | 266,300 | — | — |
| 2025-07-09 | $2.74 | $2.74 | 335,700 | — | — |
| 2025-07-08 | $2.71 | $2.71 | 237,700 | — | — |
| 2025-07-07 | $2.49 | $2.49 | 273,700 | — | — |
| 2025-07-03 | $2.59 | $2.59 | 363,600 | — | — |
| 2025-07-02 | $2.55 | $2.55 | 265,500 | — | — |
| 2025-07-01 | $2.38 | $2.38 | 219,100 | — | — |
| 2025-06-30 | $2.33 | $2.33 | 241,600 | — | — |
| 2025-06-27 | $2.19 | $2.19 | 102,100 | — | — |
| 2025-06-26 | $2.42 | $2.42 | 330,300 | — | — |
| 2025-06-25 | $2.22 | $2.22 | 184,500 | — | — |
| 2025-06-24 | $2.23 | $2.23 | 386,000 | — | — |
| 2025-06-23 | $2.34 | $2.34 | 2,162,400 | — | — |
| 2025-06-20 | $2.31 | $2.31 | 4,186,100 | — | — |
| 2025-06-18 | $2.37 | $2.37 | 132,600 | — | — |
| 2025-06-17 | $2.23 | $2.23 | 136,500 | — | — |
| 2025-06-16 | $2.45 | $2.45 | 515,300 | — | — |
| 2025-06-13 | $2.52 | $2.52 | 109,100 | — | — |
| 2025-06-12 | $2.88 | $2.88 | 145,200 | — | — |
| 2025-06-11 | $2.88 | $2.88 | 196,300 | — | — |
| 2025-06-10 | $3.08 | $3.08 | 170,400 | — | — |
| 2025-06-09 | $3.14 | $3.14 | 362,800 | — | — |
| 2025-06-06 | $3.11 | $3.11 | 334,500 | — | — |
| 2025-06-05 | $3.01 | $3.01 | 961,000 | — | — |
| 2025-06-04 | $3.76 | $3.76 | 4,646,400 | — | — |
| 2025-06-03 | $2.81 | $2.81 | 886,100 | — | — |
| 2025-06-02 | $2.85 | $2.85 | 149,378 | — | — |
| 2025-05-30 | $3.00 | $3.00 | 247,844 | — | — |
| 2025-05-29 | $3.40 | $3.40 | 205,316 | — | — |
| 2025-05-28 | $3.60 | $3.60 | 230,148 | — | — |
| 2025-05-27 | $3.60 | $3.60 | 377,736 | — | — |
| 2025-05-23 | $3.55 | $3.55 | 444,144 | — | — |
| 2025-05-22 | $3.70 | $3.70 | 256,744 | — | — |
| 2025-05-21 | $3.80 | $3.80 | 315,918 | — | — |
| 2025-05-20 | $4.00 | $4.00 | 703,578 | — | — |
| 2025-05-19 | $3.55 | $3.55 | 598,528 | — | — |
| 2025-05-16 | $3.35 | $3.35 | 3,148,954 | — | — |
| 2025-05-15 | $3.00 | $3.00 | 568,146 | — | — |
| 2025-05-14 | $4.70 | $4.70 | 1,279,664 | — | — |
| 2025-05-13 | $4.45 | $4.45 | 556,138 | — | — |
| 2025-05-12 | $4.75 | $4.75 | 690,962 | — | — |
| 2025-05-09 | $4.90 | $4.90 | 567,370 | — | — |
| 2025-05-08 | $4.90 | $4.90 | 973,934 | — | — |
| 2025-05-07 | $4.55 | $4.55 | 3,151,322 | — | — |
| 2025-05-06 | $4.25 | $4.25 | 743,408 | — | — |
| 2025-05-05 | $4.40 | $4.40 | 4,764,832 | — | — |
| 2025-05-02 | $3.65 | $3.65 | 677,744 | — | — |
| 2025-05-01 | $4.65 | $4.65 | 698,932 | — | — |
| 2025-04-30 | $5.25 | $5.25 | 1,549,334 | — | — |
| 2025-04-29 | $5.10 | $5.10 | 4,986,458 | — | — |
| 2025-04-28 | $6.70 | $6.70 | 37,553,474 | — | — |
| 2025-04-25 | $2.45 | $2.45 | 6,818,240 | — | — |
| 2025-04-24 | $1.95 | $1.95 | 665,658 | — | — |
| 2025-04-23 | $2.90 | $2.90 | 14,677,406 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 733,974 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 104,452 | — | — |
| 2025-04-17 | $1.50 | $1.50 | 84,982 | — | — |
| 2025-04-16 | $1.55 | $1.55 | 145,744 | — | — |
| 2025-04-15 | $1.70 | $1.70 | 121,300 | — | — |
| 2025-04-14 | $1.75 | $1.75 | 246,668 | — | — |
| 2025-04-11 | $1.60 | $1.60 | 173,192 | — | — |
| 2025-04-10 | $1.55 | $1.55 | 555,376 | — | — |
| 2025-04-09 | $1.45 | $1.45 | 544,804 | — | — |
| 2025-04-08 | $1.70 | $1.70 | 347,806 | — | — |
| 2025-04-07 | $2.15 | $2.15 | 364,570 | — | — |
| 2025-04-04 | $2.60 | $2.60 | 313,828 | — | — |
| 2025-04-03 | $2.35 | $2.35 | 180,958 | — | — |
| 2025-04-02 | $2.50 | $2.50 | 1,921,852 | — | — |
| 2025-04-01 | $2.15 | $2.15 | 256,920 | — | — |
| 2025-03-31 | $2.35 | $2.35 | 330,106 | — | — |
| 2025-03-28 | $2.95 | $2.95 | 835,980 | — | — |
| 2025-03-27 | $4.65 | $4.65 | 1,482,646 | — | — |
| 2025-03-26 | $3.75 | $3.75 | 984,402 | — | — |
| 2025-03-25 | $3.35 | $3.35 | 337,790 | — | — |
| 2025-03-24 | $3.50 | $3.50 | 774,318 | — | — |
| 2025-03-21 | $3.30 | $3.30 | 742,456 | — | — |
| 2025-03-20 | $3.85 | $3.85 | 3,256,180 | — | — |
| 2025-03-19 | $3.60 | $3.60 | 1,232,338 | — | — |
| 2025-03-18 | $3.50 | $3.50 | 885,608 | — | — |
| 2025-03-17 | $5.30 | $5.30 | 456,642 | — | — |
| 2025-03-14 | $5.65 | $5.65 | 257,692 | — | — |
| 2025-03-13 | $5.65 | $5.65 | 86,672 | — | — |
| 2025-03-12 | $6.10 | $6.10 | 134,748 | — | — |
| 2025-03-11 | $6.90 | $6.90 | 261,950 | — | — |
| 2025-03-10 | $6.50 | $6.50 | 335,124 | — | — |
| 2025-03-07 | $7.85 | $7.85 | 872,396 | — | — |
| 2025-03-06 | $10.75 | $10.75 | 13,894,106 | — | — |
| 2025-03-05 | $5.10 | $5.10 | 210,924 | — | — |
| 2025-03-04 | $5.25 | $5.25 | 898,866 | — | — |
| 2025-03-03 | $6.65 | $6.65 | 189,496 | — | — |
| 2025-02-28 | $16.45 | $16.45 | 32,894 | — | — |
| 2025-02-27 | $24.00 | $24.00 | 1,344 | — | — |
| 2025-02-26 | $25.20 | $25.20 | 3,020 | — | — |
| 2025-02-25 | $27.40 | $27.40 | 408 | — | — |
| 2025-02-24 | $31.00 | $31.00 | 1,306 | — | — |
| 2025-02-21 | $34.50 | $34.50 | 758 | — | — |
| 2025-02-20 | $39.50 | $39.50 | 136 | — | — |
| 2025-02-19 | $38.85 | $38.85 | 210 | — | — |
| 2025-02-18 | $37.55 | $37.55 | 272 | — | — |
| 2025-02-14 | $39.25 | $39.25 | 1,100 | — | — |
| 2025-02-13 | $41.50 | $41.50 | 158 | — | — |
| 2025-02-12 | $40.00 | $40.00 | 684 | — | — |
| 2025-02-11 | $38.05 | $38.05 | 998 | — | — |
| 2025-02-10 | $39.00 | $39.00 | 1,178 | — | — |
| 2025-02-07 | $40.00 | $40.00 | 1,004 | — | — |
| 2025-02-06 | $41.50 | $41.50 | 850 | — | — |
| 2025-02-05 | $41.50 | $41.50 | 352 | — | — |
| 2025-02-04 | $42.50 | $42.50 | 1,240 | — | — |
| 2025-02-03 | $42.80 | $42.80 | 704 | — | — |
| 2025-01-31 | $44.50 | $44.50 | 1,464 | — | — |
| 2025-01-30 | $43.50 | $43.50 | 620 | — | — |
| 2025-01-29 | $48.50 | $48.50 | 1,156 | — | — |
| 2025-01-28 | $53.00 | $53.00 | 1,174 | — | — |
| 2025-01-27 | $52.50 | $52.50 | 4,538 | — | — |
| 2025-01-24 | $68.00 | $68.00 | 202 | — | — |
| 2025-01-23 | $67.50 | $67.50 | 190 | — | — |
| 2025-01-22 | $72.50 | $72.50 | 1,128 | — | — |
| 2025-01-21 | $70.00 | $70.00 | 1,522 | — | — |
| 2025-01-17 | $64.15 | $64.15 | 1,830 | — | — |
| 2025-01-16 | $62.00 | $62.00 | 190 | — | — |
| 2025-01-15 | $62.00 | $62.00 | 156 | — | — |
| 2025-01-14 | $64.00 | $64.00 | 1,280 | — | — |
| 2025-01-13 | $66.40 | $66.40 | 84 | — | — |
| 2025-01-10 | $67.00 | $67.00 | 60 | — | — |
| 2025-01-08 | $68.50 | $68.50 | 44 | — | — |
| 2025-01-07 | $66.00 | $66.00 | 94 | — | — |
| 2025-01-06 | $70.50 | $70.50 | 314 | — | — |
| 2025-01-03 | $72.50 | $72.50 | 188 | — | — |
| 2025-01-02 | $74.85 | $74.85 | 1,504 | — | — |