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
- 2021-03-29 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 | $1.23 | $1.23 | 73,600 |
| 2025-12-30 | $1.26 | $1.26 | 49,700 |
| 2025-12-29 | $1.30 | $1.30 | 44,900 |
| 2025-12-26 | $1.34 | $1.34 | 53,100 |
| 2025-12-24 | $1.39 | $1.39 | 28,100 |
| 2025-12-23 | $1.38 | $1.38 | 38,200 |
| 2025-12-22 | $1.40 | $1.40 | 72,600 |
| 2025-12-19 | $1.47 | $1.47 | 100,000 |
| 2025-12-18 | $1.50 | $1.50 | 114,200 |
| 2025-12-17 | $1.50 | $1.50 | 12,200 |
| 2025-12-16 | $1.54 | $1.54 | 19,900 |
| 2025-12-15 | $1.52 | $1.52 | 50,700 |
| 2025-12-12 | $1.67 | $1.67 | 28,200 |
| 2025-12-11 | $1.66 | $1.66 | 99,600 |
| 2025-12-10 | $1.65 | $1.65 | 31,800 |
| 2025-12-09 | $1.73 | $1.73 | 52,000 |
| 2025-12-08 | $1.68 | $1.68 | 30,600 |
| 2025-12-05 | $1.70 | $1.70 | 53,700 |
| 2025-12-04 | $1.71 | $1.71 | 82,000 |
| 2025-12-03 | $1.59 | $1.59 | 54,300 |
| 2025-12-02 | $1.44 | $1.44 | 55,900 |
| 2025-12-01 | $1.46 | $1.46 | 97,700 |
| 2025-11-28 | $1.54 | $1.54 | 89,400 |
| 2025-11-26 | $1.61 | $1.61 | 560,000 |
| 2025-11-25 | $1.44 | $1.44 | 467,800 |
| 2025-11-24 | $1.13 | $1.13 | 205,800 |
| 2025-11-21 | $1.26 | $1.26 | 59,500 |
| 2025-11-20 | $1.26 | $1.26 | 150,500 |
| 2025-11-19 | $1.39 | $1.39 | 38,300 |
| 2025-11-18 | $1.42 | $1.42 | 51,300 |
| 2025-11-17 | $1.40 | $1.40 | 88,500 |
| 2025-11-14 | $1.55 | $1.55 | 229,900 |
| 2025-11-13 | $1.33 | $1.33 | 194,600 |
| 2025-11-12 | $1.50 | $1.50 | 273,200 |
| 2025-11-11 | $1.49 | $1.49 | 7,291,200 |
| 2025-11-10 | $1.74 | $1.74 | 41,900 |
| 2025-11-07 | $1.55 | $1.55 | 49,400 |
| 2025-11-06 | $1.65 | $1.65 | 34,000 |
| 2025-11-05 | $1.70 | $1.70 | 61,400 |
| 2025-11-04 | $1.70 | $1.70 | 54,900 |
| 2025-11-03 | $1.81 | $1.81 | 8,300 |
| 2025-10-31 | $1.85 | $1.85 | 25,800 |
| 2025-10-30 | $1.83 | $1.83 | 27,800 |
| 2025-10-29 | $1.85 | $1.85 | 29,100 |
| 2025-10-28 | $1.87 | $1.87 | 36,400 |
| 2025-10-27 | $1.89 | $1.89 | 53,600 |
| 2025-10-24 | $1.95 | $1.95 | 17,600 |
| 2025-10-23 | $1.94 | $1.94 | 24,600 |
| 2025-10-22 | $1.93 | $1.93 | 85,300 |
| 2025-10-21 | $1.99 | $1.99 | 24,900 |
| 2025-10-20 | $2.02 | $2.02 | 32,900 |
| 2025-10-17 | $1.99 | $1.99 | 67,100 |
| 2025-10-16 | $2.03 | $2.03 | 50,000 |
| 2025-10-15 | $2.05 | $2.05 | 39,400 |
| 2025-10-14 | $2.08 | $2.08 | 65,000 |
| 2025-10-13 | $2.01 | $2.01 | 55,400 |
| 2025-10-10 | $2.00 | $2.00 | 137,700 |
| 2025-10-09 | $2.11 | $2.11 | 62,400 |
| 2025-10-08 | $2.17 | $2.17 | 73,900 |
| 2025-10-07 | $2.07 | $2.07 | 66,700 |
| 2025-10-06 | $2.05 | $2.05 | 56,200 |
| 2025-10-03 | $2.03 | $2.03 | 40,900 |
| 2025-10-02 | $2.07 | $2.07 | 40,400 |
| 2025-10-01 | $2.06 | $2.06 | 57,000 |
| 2025-09-30 | $2.05 | $2.05 | 40,300 |
| 2025-09-29 | $1.96 | $1.96 | 117,600 |
| 2025-09-26 | $2.09 | $2.09 | 21,700 |
| 2025-09-25 | $1.99 | $1.99 | 54,900 |
| 2025-09-24 | $2.11 | $2.11 | 16,300 |
| 2025-09-23 | $2.16 | $2.16 | 29,200 |
| 2025-09-22 | $2.24 | $2.24 | 47,200 |
| 2025-09-19 | $2.20 | $2.20 | 60,100 |
| 2025-09-18 | $2.05 | $2.05 | 49,800 |
| 2025-09-17 | $2.12 | $2.12 | 10,900 |
| 2025-09-16 | $2.13 | $2.13 | 36,700 |
| 2025-09-15 | $2.19 | $2.19 | 25,800 |
| 2025-09-12 | $2.16 | $2.16 | 33,900 |
| 2025-09-11 | $2.19 | $2.19 | 30,800 |
| 2025-09-10 | $2.11 | $2.11 | 29,400 |
| 2025-09-09 | $2.16 | $2.16 | 12,200 |
| 2025-09-08 | $2.18 | $2.18 | 24,700 |
| 2025-09-05 | $2.23 | $2.23 | 46,300 |
| 2025-09-04 | $2.13 | $2.13 | 40,000 |
| 2025-09-03 | $2.12 | $2.12 | 31,600 |
| 2025-09-02 | $2.10 | $2.10 | 33,200 |
| 2025-08-29 | $2.17 | $2.17 | 32,800 |
| 2025-08-28 | $2.22 | $2.22 | 23,400 |
| 2025-08-27 | $2.19 | $2.19 | 46,700 |
| 2025-08-26 | $2.18 | $2.18 | 44,900 |
| 2025-08-25 | $2.24 | $2.24 | 31,400 |
| 2025-08-22 | $2.24 | $2.24 | 159,300 |
| 2025-08-21 | $1.99 | $1.99 | 65,900 |
| 2025-08-20 | $2.13 | $2.13 | 145,900 |
| 2025-08-19 | $2.25 | $2.25 | 42,400 |
| 2025-08-18 | $2.37 | $2.37 | 119,100 |
| 2025-08-15 | $2.40 | $2.40 | 66,900 |
| 2025-08-14 | $2.49 | $2.49 | 90,500 |
| 2025-08-13 | $2.54 | $2.54 | 112,600 |
| 2025-08-12 | $2.58 | $2.58 | 59,800 |
| 2025-08-11 | $2.61 | $2.61 | 49,700 |
| 2025-08-08 | $2.68 | $2.68 | 74,000 |
| 2025-08-07 | $2.76 | $2.76 | 34,700 |
| 2025-08-06 | $2.83 | $2.83 | 72,400 |
| 2025-08-05 | $2.77 | $2.77 | 73,300 |
| 2025-08-04 | $2.85 | $2.85 | 64,700 |
| 2025-08-01 | $2.77 | $2.77 | 21,300 |
| 2025-07-31 | $2.78 | $2.78 | 34,000 |
| 2025-07-30 | $2.73 | $2.73 | 42,700 |
| 2025-07-29 | $2.79 | $2.79 | 59,500 |
| 2025-07-28 | $3.00 | $3.00 | 15,900 |
| 2025-07-25 | $3.02 | $3.02 | 73,300 |
| 2025-07-24 | $2.93 | $2.93 | 119,700 |
| 2025-07-23 | $3.20 | $3.20 | 82,300 |
| 2025-07-22 | $3.26 | $3.26 | 111,400 |
| 2025-07-21 | $3.19 | $3.19 | 115,900 |
| 2025-07-18 | $3.14 | $3.14 | 183,300 |
| 2025-07-17 | $2.97 | $2.97 | 67,600 |
| 2025-07-16 | $2.96 | $2.96 | 95,300 |
| 2025-07-15 | $3.18 | $3.18 | 193,800 |
| 2025-07-14 | $2.86 | $2.86 | 104,600 |
| 2025-07-11 | $2.84 | $2.84 | 179,900 |
| 2025-07-10 | $2.99 | $2.99 | 805,600 |
| 2025-07-09 | $2.86 | $2.86 | 1,731,000 |
| 2025-07-08 | $2.59 | $2.59 | 48,700 |
| 2025-07-07 | $2.53 | $2.53 | 224,400 |
| 2025-07-03 | $2.51 | $2.51 | 22,600 |
| 2025-07-02 | $2.56 | $2.56 | 30,500 |
| 2025-07-01 | $2.45 | $2.45 | 14,800 |
| 2025-06-30 | $2.43 | $2.43 | 29,000 |
| 2025-06-27 | $2.43 | $2.43 | 33,300 |
| 2025-06-26 | $2.50 | $2.50 | 65,100 |
| 2025-06-25 | $2.46 | $2.46 | 170,500 |
| 2025-06-24 | $2.43 | $2.43 | 38,800 |
| 2025-06-23 | $2.41 | $2.41 | 49,900 |
| 2025-06-20 | $2.32 | $2.32 | 50,800 |
| 2025-06-18 | $2.42 | $2.42 | 46,500 |
| 2025-06-17 | $2.55 | $2.55 | 91,300 |
| 2025-06-16 | $2.44 | $2.44 | 55,900 |
| 2025-06-13 | $2.48 | $2.48 | 82,300 |
| 2025-06-12 | $2.56 | $2.56 | 55,200 |
| 2025-06-11 | $2.71 | $2.71 | 57,200 |
| 2025-06-10 | $2.71 | $2.71 | 72,700 |
| 2025-06-09 | $2.71 | $2.71 | 77,900 |
| 2025-06-06 | $2.69 | $2.69 | 69,300 |
| 2025-06-05 | $2.70 | $2.70 | 75,300 |
| 2025-06-04 | $2.86 | $2.86 | 145,700 |
| 2025-06-03 | $2.85 | $2.85 | 141,700 |
| 2025-06-02 | $2.72 | $2.72 | 83,900 |
| 2025-05-30 | $2.66 | $2.66 | 101,700 |
| 2025-05-29 | $2.63 | $2.63 | 287,600 |
| 2025-05-28 | $2.53 | $2.53 | 1,064,000 |
| 2025-05-27 | $2.78 | $2.78 | 2,538,700 |
| 2025-05-23 | $2.79 | $2.79 | 149,900 |
| 2025-05-22 | $2.95 | $2.95 | 90,900 |
| 2025-05-21 | $2.83 | $2.83 | 197,600 |
| 2025-05-20 | $3.19 | $3.19 | 107,200 |
| 2025-05-19 | $3.06 | $3.06 | 152,300 |
| 2025-05-16 | $3.17 | $3.17 | 568,900 |
| 2025-05-15 | $2.87 | $2.87 | 398,200 |
| 2025-05-14 | $2.92 | $2.92 | 6,512,000 |
| 2025-05-13 | $2.36 | $2.36 | 4,305,600 |
| 2025-05-12 | $2.36 | $2.36 | 95,100 |
| 2025-05-09 | $2.38 | $2.38 | 55,000 |
| 2025-05-08 | $2.36 | $2.36 | 52,100 |
| 2025-05-07 | $2.38 | $2.38 | 24,200 |
| 2025-05-06 | $2.35 | $2.35 | 41,300 |
| 2025-05-05 | $2.38 | $2.38 | 88,000 |
| 2025-05-02 | $2.33 | $2.33 | 109,900 |
| 2025-05-01 | $2.33 | $2.33 | 41,000 |
| 2025-04-30 | $2.37 | $2.37 | 32,700 |
| 2025-04-29 | $2.38 | $2.38 | 29,800 |
| 2025-04-28 | $2.36 | $2.36 | 17,500 |
| 2025-04-25 | $2.40 | $2.40 | 45,400 |
| 2025-04-24 | $2.33 | $2.33 | 31,600 |
| 2025-04-23 | $2.27 | $2.27 | 31,500 |
| 2025-04-22 | $2.29 | $2.29 | 83,500 |
| 2025-04-21 | $2.29 | $2.29 | 63,700 |
| 2025-04-17 | $2.34 | $2.34 | 61,900 |
| 2025-04-16 | $2.25 | $2.25 | 90,500 |
| 2025-04-15 | $2.40 | $2.40 | 59,300 |
| 2025-04-14 | $2.56 | $2.56 | 150,300 |
| 2025-04-11 | $2.43 | $2.43 | 112,600 |
| 2025-04-10 | $2.36 | $2.36 | 51,200 |
| 2025-04-09 | $2.54 | $2.54 | 207,800 |
| 2025-04-08 | $2.54 | $2.54 | 174,200 |
| 2025-04-07 | $2.78 | $2.78 | 108,400 |
| 2025-04-04 | $2.90 | $2.90 | 98,600 |
| 2025-04-03 | $3.12 | $3.12 | 59,300 |
| 2025-04-02 | $3.35 | $3.35 | 187,100 |
| 2025-04-01 | $3.31 | $3.31 | 134,600 |
| 2025-03-31 | $3.21 | $3.21 | 355,500 |
| 2025-03-28 | $3.20 | $3.20 | 290,400 |
| 2025-03-27 | $3.20 | $3.20 | 467,200 |
| 2025-03-26 | $3.12 | $3.12 | 494,400 |
| 2025-03-25 | $3.11 | $3.11 | 565,500 |
| 2025-03-24 | $3.45 | $3.45 | 1,882,400 |
| 2025-03-21 | $3.58 | $3.58 | 74,451,700 |
| 2025-03-20 | $2.28 | $2.28 | 3,107,900 |
| 2025-03-19 | $2.40 | $2.40 | 48,300 |
| 2025-03-18 | $2.40 | $2.40 | 35,200 |
| 2025-03-17 | $2.55 | $2.55 | 52,600 |
| 2025-03-14 | $2.38 | $2.38 | 34,500 |
| 2025-03-13 | $2.44 | $2.44 | 55,300 |
| 2025-03-12 | $2.54 | $2.54 | 150,000 |
| 2025-03-11 | $2.35 | $2.35 | 67,200 |
| 2025-03-10 | $2.18 | $2.18 | 99,800 |
| 2025-03-07 | $2.43 | $2.43 | 62,000 |
| 2025-03-06 | $2.56 | $2.56 | 62,300 |
| 2025-03-05 | $2.59 | $2.59 | 96,000 |
| 2025-03-04 | $2.60 | $2.60 | 282,900 |
| 2025-03-03 | $2.85 | $2.85 | 168,400 |
| 2025-02-28 | $3.18 | $3.18 | 44,600 |
| 2025-02-27 | $3.28 | $3.28 | 92,300 |
| 2025-02-26 | $3.49 | $3.49 | 169,100 |
| 2025-02-25 | $3.26 | $3.26 | 339,000 |
| 2025-02-24 | $3.38 | $3.38 | 179,200 |
| 2025-02-21 | $3.55 | $3.55 | 198,100 |
| 2025-02-20 | $3.60 | $3.60 | 485,200 |
| 2025-02-19 | $3.90 | $3.90 | 1,999,000 |
| 2025-02-18 | $5.58 | $5.58 | 1,130,800 |
| 2025-02-14 | $5.15 | $5.15 | 103,600 |
| 2025-02-13 | $5.23 | $5.23 | 161,800 |
| 2025-02-12 | $5.11 | $5.11 | 217,400 |
| 2025-02-11 | $5.04 | $5.04 | 185,000 |
| 2025-02-10 | $5.52 | $5.52 | 192,900 |
| 2025-02-07 | $6.04 | $6.04 | 191,300 |
| 2025-02-06 | $6.50 | $6.50 | 151,000 |
| 2025-02-05 | $6.39 | $6.39 | 145,300 |
| 2025-02-04 | $6.39 | $6.39 | 315,100 |
| 2025-02-03 | $6.46 | $6.46 | 809,800 |
| 2025-01-31 | $5.88 | $5.88 | 576,800 |
| 2025-01-30 | $5.35 | $5.35 | 360,300 |
| 2025-01-29 | $5.72 | $5.72 | 1,387,000 |
| 2025-01-28 | $5.45 | $5.45 | 870,400 |
| 2025-01-27 | $6.85 | $6.85 | 1,851,200 |
| 2025-01-24 | $8.69 | $8.69 | 70,612,100 |
| 2025-01-23 | $3.70 | $3.70 | 5,091,600 |
| 2025-01-22 | $3.05 | $3.05 | 129,400 |
| 2025-01-21 | $2.96 | $2.96 | 85,600 |
| 2025-01-17 | $2.93 | $2.93 | 279,600 |
| 2025-01-16 | $3.12 | $3.12 | 96,200 |
| 2025-01-15 | $3.57 | $3.57 | 190,200 |
| 2025-01-14 | $3.14 | $3.14 | 388,600 |
| 2025-01-13 | $2.97 | $2.97 | 189,300 |
| 2025-01-10 | $3.82 | $3.82 | 229,900 |
| 2025-01-08 | $7.24 | $7.24 | 74,800 |
| 2025-01-07 | $7.82 | $7.82 | 18,800 |
| 2025-01-06 | $8.87 | $8.87 | 73,100 |
| 2025-01-03 | $7.95 | $7.95 | 191,800 |
| 2025-01-02 | $10.43 | $10.43 | 29,212 |