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
- 2021-06-15 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 | $1.82 | $1.82 | 187,800 | — | — |
| 2025-12-30 | $1.92 | $1.92 | 93,100 | — | — |
| 2025-12-29 | $1.95 | $1.95 | 63,000 | — | — |
| 2025-12-26 | $2.02 | $2.02 | 88,000 | — | — |
| 2025-12-24 | $2.05 | $2.05 | 30,800 | — | — |
| 2025-12-23 | $2.07 | $2.07 | 39,900 | — | — |
| 2025-12-22 | $2.10 | $2.10 | 41,800 | — | — |
| 2025-12-19 | $2.11 | $2.11 | 43,100 | — | — |
| 2025-12-18 | $2.16 | $2.16 | 52,500 | — | — |
| 2025-12-17 | $2.15 | $2.15 | 25,900 | — | — |
| 2025-12-16 | $2.16 | $2.16 | 20,400 | — | — |
| 2025-12-15 | $2.11 | $2.11 | 18,000 | — | — |
| 2025-12-12 | $2.17 | $2.17 | 54,600 | — | — |
| 2025-12-11 | $2.18 | $2.18 | 48,000 | — | — |
| 2025-12-10 | $2.16 | $2.16 | 78,200 | — | — |
| 2025-12-09 | $2.17 | $2.17 | 42,200 | — | — |
| 2025-12-08 | $2.25 | $2.25 | 30,400 | — | — |
| 2025-12-05 | $2.25 | $2.25 | 63,400 | — | — |
| 2025-12-04 | $2.15 | $2.15 | 23,500 | — | — |
| 2025-12-03 | $2.06 | $2.06 | 45,700 | — | — |
| 2025-12-02 | $2.05 | $2.05 | 73,600 | — | — |
| 2025-12-01 | $2.09 | $2.09 | 58,900 | — | — |
| 2025-11-28 | $2.19 | $2.19 | 50,500 | — | — |
| 2025-11-26 | $2.24 | $2.24 | 95,000 | — | — |
| 2025-11-25 | $2.14 | $2.14 | 30,900 | — | — |
| 2025-11-24 | $2.08 | $2.08 | 96,600 | — | — |
| 2025-11-21 | $1.96 | $1.96 | 73,200 | — | — |
| 2025-11-20 | $1.97 | $1.97 | 174,900 | — | — |
| 2025-11-19 | $2.31 | $2.31 | 730,000 | — | — |
| 2025-11-18 | $2.44 | $2.44 | 87,400 | — | — |
| 2025-11-17 | $2.33 | $2.33 | 87,300 | — | — |
| 2025-11-14 | $2.22 | $2.22 | 57,400 | — | — |
| 2025-11-13 | $2.33 | $2.33 | 41,500 | — | — |
| 2025-11-12 | $2.34 | $2.34 | 41,300 | — | — |
| 2025-11-11 | $2.36 | $2.36 | 34,900 | — | — |
| 2025-11-10 | $2.36 | $2.36 | 39,900 | — | — |
| 2025-11-07 | $2.38 | $2.38 | 69,900 | — | — |
| 2025-11-06 | $2.52 | $2.52 | 34,100 | — | — |
| 2025-11-05 | $2.55 | $2.55 | 70,900 | — | — |
| 2025-11-04 | $2.51 | $2.51 | 115,900 | — | — |
| 2025-11-03 | $2.54 | $2.54 | 139,300 | — | — |
| 2025-10-31 | $2.53 | $2.53 | 86,700 | — | — |
| 2025-10-30 | $2.61 | $2.61 | 549,800 | — | — |
| 2025-10-29 | $2.46 | $2.46 | 172,400 | — | — |
| 2025-10-28 | $2.36 | $2.36 | 39,000 | — | — |
| 2025-10-27 | $2.45 | $2.45 | 100,000 | — | — |
| 2025-10-24 | $2.49 | $2.49 | 198,800 | — | — |
| 2025-10-23 | $2.33 | $2.33 | 43,100 | — | — |
| 2025-10-22 | $2.34 | $2.34 | 64,400 | — | — |
| 2025-10-21 | $2.40 | $2.40 | 45,100 | — | — |
| 2025-10-20 | $2.35 | $2.35 | 77,300 | — | — |
| 2025-10-17 | $2.22 | $2.22 | 71,200 | — | — |
| 2025-10-16 | $2.36 | $2.36 | 72,400 | — | — |
| 2025-10-15 | $2.32 | $2.32 | 63,700 | — | — |
| 2025-10-14 | $2.24 | $2.24 | 34,700 | — | — |
| 2025-10-13 | $2.20 | $2.20 | 79,300 | — | — |
| 2025-10-10 | $2.18 | $2.18 | 198,200 | — | — |
| 2025-10-09 | $2.33 | $2.33 | 157,600 | — | — |
| 2025-10-08 | $2.53 | $2.53 | 396,000 | — | — |
| 2025-10-07 | $2.49 | $2.49 | 206,000 | — | — |
| 2025-10-06 | $2.56 | $2.56 | 194,700 | — | — |
| 2025-10-03 | $2.53 | $2.53 | 359,300 | — | — |
| 2025-10-02 | $2.47 | $2.47 | 65,900 | — | — |
| 2025-10-01 | $2.45 | $2.45 | 177,200 | — | — |
| 2025-09-30 | $2.38 | $2.38 | 68,300 | — | — |
| 2025-09-29 | $2.36 | $2.36 | 116,800 | — | — |
| 2025-09-26 | $2.41 | $2.41 | 130,700 | — | — |
| 2025-09-25 | $2.36 | $2.36 | 111,700 | — | — |
| 2025-09-24 | $2.38 | $2.38 | 166,800 | — | — |
| 2025-09-23 | $2.35 | $2.35 | 181,600 | — | — |
| 2025-09-22 | $2.37 | $2.37 | 68,000 | — | — |
| 2025-09-19 | $2.40 | $2.40 | 297,200 | — | — |
| 2025-09-18 | $2.49 | $2.49 | 162,200 | — | — |
| 2025-09-17 | $2.50 | $2.50 | 156,000 | — | — |
| 2025-09-16 | $2.62 | $2.62 | 481,200 | — | — |
| 2025-09-15 | $2.35 | $2.35 | 49,600 | — | — |
| 2025-09-12 | $2.41 | $2.41 | 44,700 | — | — |
| 2025-09-11 | $2.40 | $2.40 | 38,900 | — | — |
| 2025-09-10 | $2.35 | $2.35 | 56,200 | — | — |
| 2025-09-09 | $2.37 | $2.37 | 135,700 | — | — |
| 2025-09-08 | $2.36 | $2.36 | 41,600 | — | — |
| 2025-09-05 | $2.32 | $2.32 | 53,000 | — | — |
| 2025-09-04 | $2.27 | $2.27 | 119,000 | — | — |
| 2025-09-03 | $2.36 | $2.36 | 36,400 | — | — |
| 2025-09-02 | $2.42 | $2.42 | 65,000 | — | — |
| 2025-08-29 | $2.44 | $2.44 | 74,100 | — | — |
| 2025-08-28 | $2.43 | $2.43 | 30,800 | — | — |
| 2025-08-27 | $2.46 | $2.46 | 50,900 | — | — |
| 2025-08-26 | $2.44 | $2.44 | 57,100 | — | — |
| 2025-08-25 | $2.42 | $2.42 | 72,600 | — | — |
| 2025-08-22 | $2.49 | $2.49 | 119,300 | — | — |
| 2025-08-21 | $2.35 | $2.35 | 63,200 | — | — |
| 2025-08-20 | $2.26 | $2.26 | 75,300 | — | — |
| 2025-08-19 | $2.34 | $2.34 | 56,500 | — | — |
| 2025-08-18 | $2.38 | $2.38 | 62,400 | — | — |
| 2025-08-15 | $2.38 | $2.38 | 50,700 | — | — |
| 2025-08-14 | $2.43 | $2.43 | 63,100 | — | — |
| 2025-08-13 | $2.42 | $2.42 | 88,600 | — | — |
| 2025-08-12 | $2.44 | $2.44 | 123,800 | — | — |
| 2025-08-11 | $2.40 | $2.40 | 66,200 | — | — |
| 2025-08-08 | $2.35 | $2.35 | 110,100 | — | — |
| 2025-08-07 | $2.25 | $2.25 | 55,800 | — | — |
| 2025-08-06 | $2.27 | $2.27 | 172,700 | — | — |
| 2025-08-05 | $2.38 | $2.38 | 111,300 | — | — |
| 2025-08-04 | $2.32 | $2.32 | 149,600 | — | — |
| 2025-08-01 | $2.20 | $2.20 | 103,600 | — | — |
| 2025-07-31 | $2.25 | $2.25 | 306,200 | — | — |
| 2025-07-30 | $2.52 | $2.52 | 228,200 | — | — |
| 2025-07-29 | $2.60 | $2.60 | 163,100 | — | — |
| 2025-07-28 | $2.77 | $2.77 | 453,700 | — | — |
| 2025-07-25 | $2.96 | $2.96 | 249,600 | — | — |
| 2025-07-24 | $2.99 | $2.99 | 125,800 | — | — |
| 2025-07-23 | $3.01 | $3.01 | 348,500 | — | — |
| 2025-07-22 | $3.20 | $3.20 | 131,600 | — | — |
| 2025-07-21 | $3.26 | $3.26 | 63,600 | — | — |
| 2025-07-18 | $3.28 | $3.28 | 203,300 | — | — |
| 2025-07-17 | $3.42 | $3.42 | 249,200 | — | — |
| 2025-07-16 | $3.53 | $3.53 | 481,000 | — | — |
| 2025-07-15 | $3.17 | $3.17 | 268,800 | — | — |
| 2025-07-14 | $3.16 | $3.16 | 367,500 | — | — |
| 2025-07-11 | $3.20 | $3.20 | 479,300 | — | — |
| 2025-07-10 | $3.05 | $3.05 | 165,300 | — | — |
| 2025-07-09 | $3.06 | $3.06 | 180,700 | — | — |
| 2025-07-08 | $2.95 | $2.95 | 86,300 | — | — |
| 2025-07-07 | $2.88 | $2.88 | 127,700 | — | — |
| 2025-07-03 | $2.94 | $2.94 | 89,400 | — | — |
| 2025-07-02 | $3.00 | $3.00 | 402,100 | — | — |
| 2025-07-01 | $2.92 | $2.92 | 117,000 | — | — |
| 2025-06-30 | $2.91 | $2.91 | 198,400 | — | — |
| 2025-06-27 | $2.90 | $2.90 | 131,300 | — | — |
| 2025-06-26 | $2.92 | $2.92 | 292,600 | — | — |
| 2025-06-25 | $2.90 | $2.90 | 237,000 | — | — |
| 2025-06-24 | $2.93 | $2.93 | 325,700 | — | — |
| 2025-06-23 | $2.95 | $2.95 | 255,700 | — | — |
| 2025-06-20 | $3.04 | $3.04 | 185,000 | — | — |
| 2025-06-18 | $3.02 | $3.02 | 294,300 | — | — |
| 2025-06-17 | $2.97 | $2.97 | 221,900 | — | — |
| 2025-06-16 | $3.09 | $3.09 | 434,200 | — | — |
| 2025-06-13 | $3.24 | $3.24 | 755,300 | — | — |
| 2025-06-12 | $3.19 | $3.19 | 3,660,700 | — | — |
| 2025-06-11 | $3.34 | $3.34 | 217,300 | — | — |
| 2025-06-10 | $3.32 | $3.32 | 178,700 | — | — |
| 2025-06-09 | $3.45 | $3.45 | 199,400 | — | — |
| 2025-06-06 | $3.62 | $3.62 | 231,800 | — | — |
| 2025-06-05 | $3.72 | $3.72 | 303,500 | — | — |
| 2025-06-04 | $3.97 | $3.97 | 682,900 | — | — |
| 2025-06-03 | $3.83 | $3.83 | 2,477,200 | — | — |
| 2025-06-02 | $3.50 | $3.50 | 1,103,200 | — | — |
| 2025-05-30 | $3.83 | $3.83 | 2,033,900 | — | — |
| 2025-05-29 | $5.44 | $5.44 | 77,704,200 | — | — |
| 2025-05-28 | $3.32 | $3.32 | 36,700 | — | — |
| 2025-05-27 | $3.45 | $3.45 | 70,600 | — | — |
| 2025-05-23 | $3.65 | $3.65 | 47,300 | — | — |
| 2025-05-22 | $3.56 | $3.56 | 60,800 | — | — |
| 2025-05-21 | $3.52 | $3.52 | 44,000 | — | — |
| 2025-05-20 | $3.52 | $3.52 | 85,200 | — | — |
| 2025-05-19 | $3.60 | $3.60 | 169,100 | — | — |
| 2025-05-16 | $3.40 | $3.40 | 123,100 | — | — |
| 2025-05-15 | $3.29 | $3.29 | 174,800 | — | — |
| 2025-05-14 | $3.85 | $3.85 | 239,400 | — | — |
| 2025-05-13 | $4.18 | $4.18 | 5,786,200 | — | — |
| 2025-05-12 | $5.15 | $5.15 | 159,600 | — | — |
| 2025-05-09 | $5.92 | $5.92 | 38,789 | — | — |
| 2025-05-08 | $4.86 | $4.86 | 53,200 | — | — |
| 2025-05-07 | $5.36 | $5.36 | 106,867 | — | — |
| 2025-05-06 | $5.72 | $5.72 | 18,333 | — | — |
| 2025-05-05 | $6.12 | $6.12 | 11,989 | — | — |
| 2025-05-02 | $6.03 | $6.03 | 10,089 | — | — |
| 2025-05-01 | $5.99 | $5.99 | 13,356 | — | — |
| 2025-04-30 | $5.94 | $5.94 | 7,567 | — | — |
| 2025-04-29 | $5.99 | $5.99 | 5,900 | — | — |
| 2025-04-28 | $5.96 | $5.96 | 15,156 | — | — |
| 2025-04-25 | $6.12 | $6.12 | 5,889 | — | — |
| 2025-04-24 | $6.31 | $6.31 | 13,589 | — | — |
| 2025-04-23 | $6.17 | $6.17 | 10,556 | — | — |
| 2025-04-22 | $6.21 | $6.21 | 10,378 | — | — |
| 2025-04-21 | $6.11 | $6.11 | 9,344 | — | — |
| 2025-04-17 | $6.03 | $6.03 | 15,811 | — | — |
| 2025-04-16 | $6.39 | $6.39 | 15,944 | — | — |
| 2025-04-15 | $6.84 | $6.84 | 7,933 | — | — |
| 2025-04-14 | $7.10 | $7.10 | 12,411 | — | — |
| 2025-04-11 | $6.90 | $6.90 | 11,267 | — | — |
| 2025-04-10 | $6.93 | $6.93 | 20,578 | — | — |
| 2025-04-09 | $7.16 | $7.16 | 24,078 | — | — |
| 2025-04-08 | $7.92 | $7.92 | 10,067 | — | — |
| 2025-04-07 | $8.36 | $8.36 | 9,311 | — | — |
| 2025-04-04 | $8.85 | $8.85 | 11,811 | — | — |
| 2025-04-03 | $9.18 | $9.18 | 9,211 | — | — |
| 2025-04-02 | $9.36 | $9.36 | 16,111 | — | — |
| 2025-04-01 | $8.96 | $8.96 | 11,500 | — | — |
| 2025-03-31 | $8.53 | $8.53 | 25,889 | — | — |
| 2025-03-28 | $9.54 | $9.54 | 16,622 | — | — |
| 2025-03-27 | $9.90 | $9.90 | 20,344 | — | — |
| 2025-03-26 | $9.00 | $9.00 | 11,178 | — | — |
| 2025-03-25 | $9.09 | $9.09 | 38,033 | — | — |
| 2025-03-24 | $9.18 | $9.18 | 21,444 | — | — |
| 2025-03-21 | $9.09 | $9.09 | 22,056 | — | — |
| 2025-03-20 | $8.80 | $8.80 | 13,111 | — | — |
| 2025-03-19 | $8.56 | $8.56 | 21,311 | — | — |
| 2025-03-18 | $8.46 | $8.46 | 70,633 | — | — |
| 2025-03-17 | $8.06 | $8.06 | 107,122 | — | — |
| 2025-03-14 | $6.09 | $6.09 | 7,044 | — | — |
| 2025-03-13 | $6.21 | $6.21 | 7,444 | — | — |
| 2025-03-12 | $6.03 | $6.03 | 18,656 | — | — |
| 2025-03-11 | $6.28 | $6.28 | 13,478 | — | — |
| 2025-03-10 | $6.38 | $6.38 | 10,222 | — | — |
| 2025-03-07 | $6.84 | $6.84 | 12,289 | — | — |
| 2025-03-06 | $6.48 | $6.48 | 9,889 | — | — |
| 2025-03-05 | $6.61 | $6.61 | 9,389 | — | — |
| 2025-03-04 | $6.53 | $6.53 | 13,222 | — | — |
| 2025-03-03 | $6.80 | $6.80 | 18,689 | — | — |
| 2025-02-28 | $7.38 | $7.38 | 13,544 | — | — |
| 2025-02-27 | $7.54 | $7.54 | 21,644 | — | — |
| 2025-02-26 | $7.79 | $7.79 | 10,678 | — | — |
| 2025-02-25 | $7.67 | $7.67 | 26,344 | — | — |
| 2025-02-24 | $8.03 | $8.03 | 24,978 | — | — |
| 2025-02-21 | $8.62 | $8.62 | 37,800 | — | — |
| 2025-02-20 | $9.18 | $9.18 | 62,478 | — | — |
| 2025-02-19 | $9.09 | $9.09 | 1,603,900 | — | — |
| 2025-02-18 | $9.72 | $9.72 | 4,333 | — | — |
| 2025-02-14 | $9.81 | $9.81 | 4,544 | — | — |
| 2025-02-13 | $9.72 | $9.72 | 9,178 | — | — |
| 2025-02-12 | $9.81 | $9.81 | 11,844 | — | — |
| 2025-02-11 | $9.81 | $9.81 | 10,889 | — | — |
| 2025-02-10 | $10.13 | $10.13 | 10,222 | — | — |
| 2025-02-07 | $10.26 | $10.26 | 5,056 | — | — |
| 2025-02-06 | $10.71 | $10.71 | 6,356 | — | — |
| 2025-02-05 | $10.71 | $10.71 | 4,967 | — | — |
| 2025-02-04 | $10.26 | $10.26 | 3,522 | — | — |
| 2025-02-03 | $10.26 | $10.26 | 4,500 | — | — |
| 2025-01-31 | $10.22 | $10.22 | 7,356 | — | — |
| 2025-01-30 | $10.35 | $10.35 | 9,889 | — | — |
| 2025-01-29 | $10.08 | $10.08 | 6,522 | — | — |
| 2025-01-28 | $10.17 | $10.17 | 9,544 | — | — |
| 2025-01-27 | $10.26 | $10.26 | 11,000 | — | — |
| 2025-01-24 | $10.53 | $10.53 | 10,256 | — | — |
| 2025-01-23 | $10.62 | $10.62 | 10,789 | — | — |
| 2025-01-22 | $10.62 | $10.62 | 8,467 | — | — |
| 2025-01-21 | $10.71 | $10.71 | 7,400 | — | — |
| 2025-01-17 | $10.44 | $10.44 | 6,378 | — | — |
| 2025-01-16 | $10.35 | $10.35 | 6,689 | — | — |
| 2025-01-15 | $10.53 | $10.53 | 8,289 | — | — |
| 2025-01-14 | $10.17 | $10.17 | 8,144 | — | — |
| 2025-01-13 | $10.35 | $10.35 | 8,744 | — | — |
| 2025-01-10 | $10.17 | $10.17 | 15,456 | — | — |
| 2025-01-08 | $10.26 | $10.26 | 16,011 | — | — |
| 2025-01-07 | $11.16 | $11.16 | 9,378 | — | — |
| 2025-01-06 | $11.43 | $11.43 | 19,000 | — | — |
| 2025-01-03 | $11.34 | $11.34 | 11,833 | — | — |
| 2025-01-02 | $10.80 | $10.80 | 14,111 | — | — |