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
- 2021-06-14 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 | $0.88 | $0.88 | 173,700 | — | — |
| 2025-12-30 | $0.86 | $0.86 | 231,600 | — | — |
| 2025-12-29 | $0.88 | $0.88 | 353,900 | — | — |
| 2025-12-26 | $0.94 | $0.94 | 189,000 | — | — |
| 2025-12-24 | $1.03 | $1.03 | 139,400 | — | — |
| 2025-12-23 | $0.93 | $0.93 | 261,100 | — | — |
| 2025-12-22 | $0.92 | $0.92 | 447,700 | — | — |
| 2025-12-19 | $0.90 | $0.90 | 442,000 | — | — |
| 2025-12-18 | $0.91 | $0.91 | 373,100 | — | — |
| 2025-12-17 | $0.96 | $0.95 | 78,200 | — | — |
| 2025-12-16 | $0.97 | $0.97 | 416,000 | — | — |
| 2025-12-15 | $1.02 | $1.02 | 554,800 | — | — |
| 2025-12-12 | $1.11 | $1.11 | 669,200 | — | — |
| 2025-12-11 | $1.09 | $1.09 | 479,400 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 273,000 | — | — |
| 2025-12-09 | $1.23 | $1.23 | 234,500 | — | — |
| 2025-12-08 | $1.22 | $1.22 | 385,400 | — | — |
| 2025-12-05 | $1.24 | $1.24 | 232,700 | — | — |
| 2025-12-04 | $1.34 | $1.34 | 453,700 | — | — |
| 2025-12-03 | $1.37 | $1.37 | 731,200 | — | — |
| 2025-12-02 | $1.21 | $1.21 | 507,500 | — | — |
| 2025-12-01 | $1.24 | $1.24 | 396,100 | — | — |
| 2025-11-28 | $1.28 | $1.28 | 532,300 | — | — |
| 2025-11-26 | $1.31 | $1.31 | 798,900 | — | — |
| 2025-11-25 | $1.24 | $1.24 | 781,200 | — | — |
| 2025-11-24 | $1.16 | $1.16 | 861,800 | — | — |
| 2025-11-21 | $1.34 | $1.34 | 2,210,700 | — | — |
| 2025-11-20 | $1.71 | $1.71 | 63,396,400 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 35,000 | — | — |
| 2025-11-18 | $1.68 | $1.68 | 160,500 | — | — |
| 2025-11-17 | $1.71 | $1.71 | 60,600 | — | — |
| 2025-11-14 | $2.09 | $2.09 | 176,400 | — | — |
| 2025-11-13 | $1.89 | $1.89 | 470,300 | — | — |
| 2025-11-12 | $2.77 | $2.77 | 126,900 | — | — |
| 2025-11-11 | $2.53 | $2.53 | 113,200 | — | — |
| 2025-11-10 | $2.38 | $2.38 | 134,700 | — | — |
| 2025-11-07 | $2.48 | $2.48 | 165,600 | — | — |
| 2025-11-06 | $2.31 | $2.31 | 38,800 | — | — |
| 2025-11-05 | $2.39 | $2.39 | 16,200 | — | — |
| 2025-11-04 | $2.41 | $2.41 | 30,200 | — | — |
| 2025-11-03 | $2.47 | $2.47 | 44,200 | — | — |
| 2025-10-31 | $2.63 | $2.63 | 32,700 | — | — |
| 2025-10-30 | $2.50 | $2.50 | 23,600 | — | — |
| 2025-10-29 | $2.57 | $2.57 | 23,700 | — | — |
| 2025-10-28 | $2.67 | $2.67 | 23,200 | — | — |
| 2025-10-27 | $2.67 | $2.67 | 34,800 | — | — |
| 2025-10-24 | $2.82 | $2.82 | 123,700 | — | — |
| 2025-10-23 | $2.50 | $2.50 | 22,100 | — | — |
| 2025-10-22 | $2.43 | $2.43 | 49,500 | — | — |
| 2025-10-21 | $2.49 | $2.49 | 72,100 | — | — |
| 2025-10-20 | $2.53 | $2.53 | 57,800 | — | — |
| 2025-10-17 | $2.38 | $2.38 | 59,300 | — | — |
| 2025-10-16 | $2.48 | $2.48 | 102,600 | — | — |
| 2025-10-15 | $2.66 | $2.66 | 262,000 | — | — |
| 2025-10-14 | $2.71 | $2.71 | 70,300 | — | — |
| 2025-10-13 | $2.65 | $2.65 | 96,600 | — | — |
| 2025-10-10 | $2.59 | $2.59 | 36,100 | — | — |
| 2025-10-09 | $2.73 | $2.73 | 58,100 | — | — |
| 2025-10-08 | $2.64 | $2.64 | 151,700 | — | — |
| 2025-10-07 | $2.81 | $2.81 | 95,500 | — | — |
| 2025-10-06 | $2.86 | $2.86 | 102,800 | — | — |
| 2025-10-03 | $2.85 | $2.85 | 278,900 | — | — |
| 2025-10-02 | $2.97 | $2.97 | 89,500 | — | — |
| 2025-10-01 | $2.99 | $2.99 | 121,800 | — | — |
| 2025-09-30 | $3.19 | $3.19 | 144,100 | — | — |
| 2025-09-29 | $3.37 | $3.37 | 339,100 | — | — |
| 2025-09-26 | $3.17 | $3.17 | 1,212,800 | — | — |
| 2025-09-25 | $2.70 | $2.70 | 165,100 | — | — |
| 2025-09-24 | $2.47 | $2.47 | 223,700 | — | — |
| 2025-09-23 | $2.69 | $2.69 | 105,000 | — | — |
| 2025-09-22 | $2.75 | $2.75 | 124,500 | — | — |
| 2025-09-19 | $3.11 | $3.11 | 68,500 | — | — |
| 2025-09-18 | $3.08 | $3.08 | 45,800 | — | — |
| 2025-09-17 | $2.95 | $2.95 | 36,800 | — | — |
| 2025-09-16 | $2.95 | $2.95 | 36,200 | — | — |
| 2025-09-15 | $3.11 | $3.11 | 99,900 | — | — |
| 2025-09-12 | $2.77 | $2.77 | 71,100 | — | — |
| 2025-09-11 | $3.15 | $3.15 | 182,300 | — | — |
| 2025-09-10 | $3.54 | $3.54 | 77,400 | — | — |
| 2025-09-09 | $3.58 | $3.58 | 35,300 | — | — |
| 2025-09-08 | $3.53 | $3.53 | 44,400 | — | — |
| 2025-09-05 | $3.72 | $3.72 | 20,200 | — | — |
| 2025-09-04 | $3.90 | $3.90 | 29,200 | — | — |
| 2025-09-03 | $4.09 | $4.09 | 18,900 | — | — |
| 2025-09-02 | $4.27 | $4.27 | 26,200 | — | — |
| 2025-08-29 | $4.46 | $4.46 | 3,300 | — | — |
| 2025-08-28 | $4.52 | $4.52 | 5,300 | — | — |
| 2025-08-27 | $4.42 | $4.42 | 8,100 | — | — |
| 2025-08-26 | $4.38 | $4.38 | 20,700 | — | — |
| 2025-08-25 | $4.31 | $4.31 | 19,500 | — | — |
| 2025-08-22 | $4.42 | $4.42 | 52,000 | — | — |
| 2025-08-21 | $4.04 | $4.04 | 7,800 | — | — |
| 2025-08-20 | $4.09 | $4.09 | 22,700 | — | — |
| 2025-08-19 | $3.90 | $3.90 | 198,000 | — | — |
| 2025-08-18 | $4.05 | $4.05 | 87,400 | — | — |
| 2025-08-15 | $4.48 | $4.48 | 228,100 | — | — |
| 2025-08-14 | $3.92 | $3.92 | 56,000 | — | — |
| 2025-08-13 | $4.06 | $4.06 | 81,000 | — | — |
| 2025-08-12 | $4.08 | $4.08 | 31,600 | — | — |
| 2025-08-11 | $3.80 | $3.80 | 50,200 | — | — |
| 2025-08-08 | $3.52 | $3.52 | 11,400 | — | — |
| 2025-08-07 | $3.53 | $3.53 | 21,300 | — | — |
| 2025-08-06 | $3.52 | $3.52 | 79,500 | — | — |
| 2025-08-05 | $3.60 | $3.60 | 30,500 | — | — |
| 2025-08-04 | $3.75 | $3.75 | 41,500 | — | — |
| 2025-08-01 | $3.62 | $3.62 | 29,600 | — | — |
| 2025-07-31 | $3.91 | $3.91 | 130,100 | — | — |
| 2025-07-30 | $3.63 | $3.63 | 53,800 | — | — |
| 2025-07-29 | $3.65 | $3.65 | 63,200 | — | — |
| 2025-07-28 | $3.99 | $3.99 | 100,200 | — | — |
| 2025-07-25 | $3.78 | $3.78 | 59,100 | — | — |
| 2025-07-24 | $3.93 | $3.93 | 53,500 | — | — |
| 2025-07-23 | $4.19 | $4.19 | 78,700 | — | — |
| 2025-07-22 | $4.06 | $4.06 | 55,800 | — | — |
| 2025-07-21 | $4.00 | $4.00 | 45,400 | — | — |
| 2025-07-18 | $3.99 | $3.99 | 17,600 | — | — |
| 2025-07-17 | $4.09 | $4.09 | 52,000 | — | — |
| 2025-07-16 | $3.88 | $3.88 | 35,200 | — | — |
| 2025-07-15 | $3.99 | $3.99 | 82,200 | — | — |
| 2025-07-14 | $3.93 | $3.93 | 62,700 | — | — |
| 2025-07-11 | $3.90 | $3.90 | 291,200 | — | — |
| 2025-07-10 | $4.37 | $4.37 | 209,500 | — | — |
| 2025-07-09 | $4.63 | $4.63 | 147,800 | — | — |
| 2025-07-08 | $4.95 | $4.95 | 133,100 | — | — |
| 2025-07-07 | $4.92 | $4.92 | 73,300 | — | — |
| 2025-07-03 | $5.42 | $5.42 | 68,600 | — | — |
| 2025-07-02 | $5.34 | $5.34 | 44,000 | — | — |
| 2025-07-01 | $5.36 | $5.36 | 65,500 | — | — |
| 2025-06-30 | $5.29 | $5.29 | 128,600 | — | — |
| 2025-06-27 | $5.66 | $5.66 | 145,700 | — | — |
| 2025-06-26 | $5.51 | $5.51 | 287,000 | — | — |
| 2025-06-25 | $4.86 | $4.86 | 68,100 | — | — |
| 2025-06-24 | $5.12 | $5.12 | 125,000 | — | — |
| 2025-06-23 | $4.76 | $4.76 | 41,500 | — | — |
| 2025-06-20 | $4.87 | $4.87 | 216,400 | — | — |
| 2025-06-18 | $4.61 | $4.61 | 67,300 | — | — |
| 2025-06-17 | $4.78 | $4.78 | 151,800 | — | — |
| 2025-06-16 | $4.99 | $4.99 | 84,300 | — | — |
| 2025-06-13 | $4.40 | $4.40 | 184,000 | — | — |
| 2025-06-12 | $4.77 | $4.77 | 250,200 | — | — |
| 2025-06-11 | $4.95 | $4.95 | 156,800 | — | — |
| 2025-06-10 | $5.11 | $5.11 | 168,700 | — | — |
| 2025-06-09 | $5.23 | $5.23 | 104,700 | — | — |
| 2025-06-06 | $5.23 | $5.23 | 68,200 | — | — |
| 2025-06-05 | $5.01 | $5.01 | 84,100 | — | — |
| 2025-06-04 | $5.35 | $5.35 | 27,000 | — | — |
| 2025-06-03 | $5.14 | $5.14 | 113,100 | — | — |
| 2025-06-02 | $5.15 | $5.15 | 54,500 | — | — |
| 2025-05-30 | $5.48 | $5.48 | 74,900 | — | — |
| 2025-05-29 | $5.08 | $5.08 | 179,500 | — | — |
| 2025-05-28 | $5.40 | $5.40 | 30,900 | — | — |
| 2025-05-27 | $5.40 | $5.40 | 106,400 | — | — |
| 2025-05-23 | $5.14 | $5.14 | 50,600 | — | — |
| 2025-05-22 | $5.07 | $5.07 | 53,900 | — | — |
| 2025-05-21 | $5.26 | $5.26 | 141,200 | — | — |
| 2025-05-20 | $4.99 | $4.99 | 121,200 | — | — |
| 2025-05-19 | $5.20 | $5.20 | 94,700 | — | — |
| 2025-05-16 | $5.28 | $5.28 | 83,800 | — | — |
| 2025-05-15 | $5.49 | $5.49 | 173,900 | — | — |
| 2025-05-14 | $5.11 | $5.11 | 429,700 | — | — |
| 2025-05-13 | $5.16 | $5.16 | 276,700 | — | — |
| 2025-05-12 | $5.50 | $5.50 | 336,900 | — | — |
| 2025-05-09 | $5.85 | $5.85 | 398,800 | — | — |
| 2025-05-08 | $5.88 | $5.88 | 310,000 | — | — |
| 2025-05-07 | $6.18 | $6.18 | 264,100 | — | — |
| 2025-05-06 | $6.33 | $6.33 | 523,500 | — | — |
| 2025-05-05 | $6.86 | $6.85 | 456,800 | — | — |
| 2025-05-02 | $8.66 | $8.66 | 149,600 | — | — |
| 2025-05-01 | $8.20 | $8.20 | 125,100 | — | — |
| 2025-04-30 | $7.74 | $7.74 | 169,500 | — | — |
| 2025-04-29 | $7.06 | $7.06 | 171,900 | — | — |
| 2025-04-28 | $7.25 | $7.25 | 379,300 | — | — |
| 2025-04-25 | $7.40 | $7.40 | 173,300 | — | — |
| 2025-04-24 | $7.53 | $7.53 | 157,000 | — | — |
| 2025-04-23 | $7.82 | $7.82 | 246,300 | — | — |
| 2025-04-22 | $8.13 | $8.13 | 146,300 | — | — |
| 2025-04-21 | $7.59 | $7.59 | 168,100 | — | — |
| 2025-04-17 | $8.07 | $8.07 | 243,800 | — | — |
| 2025-04-16 | $7.97 | $7.97 | 189,300 | — | — |
| 2025-04-15 | $8.00 | $8.00 | 273,500 | — | — |
| 2025-04-14 | $7.05 | $7.05 | 268,500 | — | — |
| 2025-04-11 | $5.68 | $5.68 | 107,000 | — | — |
| 2025-04-10 | $5.48 | $5.48 | 188,400 | — | — |
| 2025-04-09 | $5.75 | $5.75 | 231,000 | — | — |
| 2025-04-08 | $5.81 | $5.81 | 300,800 | — | — |
| 2025-04-07 | $6.12 | $6.12 | 410,300 | — | — |
| 2025-04-04 | $5.09 | $5.09 | 167,000 | — | — |
| 2025-04-03 | $4.73 | $4.73 | 589,000 | — | — |
| 2025-04-02 | $5.52 | $5.52 | 1,044,900 | — | — |
| 2025-04-01 | $4.79 | $4.79 | 331,400 | — | — |
| 2025-03-31 | $4.85 | $4.85 | 919,400 | — | — |
| 2025-03-28 | $6.48 | $6.48 | 221,200 | — | — |
| 2025-03-27 | $6.32 | $6.32 | 156,000 | — | — |
| 2025-03-26 | $6.01 | $6.01 | 193,100 | — | — |
| 2025-03-25 | $6.62 | $6.62 | 100,200 | — | — |
| 2025-03-24 | $6.50 | $6.50 | 163,100 | — | — |
| 2025-03-21 | $7.38 | $7.38 | 263,800 | — | — |
| 2025-03-20 | $6.28 | $6.28 | 178,200 | — | — |
| 2025-03-19 | $5.45 | $5.45 | 269,300 | — | — |
| 2025-03-18 | $5.01 | $5.01 | 31,400 | — | — |
| 2025-03-17 | $5.23 | $5.23 | 91,100 | — | — |
| 2025-03-14 | $4.74 | $4.74 | 140,200 | — | — |
| 2025-03-13 | $4.76 | $4.76 | 120,300 | — | — |
| 2025-03-12 | $4.77 | $4.77 | 36,100 | — | — |
| 2025-03-11 | $4.75 | $4.75 | 17,700 | — | — |
| 2025-03-10 | $4.72 | $4.72 | 16,300 | — | — |
| 2025-03-07 | $5.11 | $5.11 | 56,100 | — | — |
| 2025-03-06 | $4.86 | $4.86 | 87,200 | — | — |
| 2025-03-05 | $4.89 | $4.89 | 151,200 | — | — |
| 2025-03-04 | $4.54 | $4.54 | 52,300 | — | — |
| 2025-03-03 | $4.38 | $4.38 | 49,400 | — | — |
| 2025-02-28 | $4.98 | $4.98 | 17,400 | — | — |
| 2025-02-27 | $4.90 | $4.90 | 30,300 | — | — |
| 2025-02-26 | $5.01 | $5.01 | 14,000 | — | — |
| 2025-02-25 | $5.02 | $5.02 | 18,100 | — | — |
| 2025-02-24 | $5.39 | $5.39 | 44,500 | — | — |
| 2025-02-21 | $5.51 | $5.51 | 70,000 | — | — |
| 2025-02-20 | $6.11 | $6.11 | 10,400 | — | — |
| 2025-02-19 | $6.14 | $6.14 | 23,600 | — | — |
| 2025-02-18 | $6.60 | $6.60 | 11,500 | — | — |
| 2025-02-14 | $6.84 | $6.84 | 16,900 | — | — |
| 2025-02-13 | $6.75 | $6.75 | 21,600 | — | — |
| 2025-02-12 | $6.65 | $6.65 | 25,100 | — | — |
| 2025-02-11 | $6.95 | $6.95 | 78,300 | — | — |
| 2025-02-10 | $6.95 | $6.95 | 54,000 | — | — |
| 2025-02-07 | $7.05 | $7.05 | 56,100 | — | — |
| 2025-02-06 | $6.77 | $6.77 | 20,000 | — | — |
| 2025-02-05 | $6.81 | $6.81 | 12,000 | — | — |
| 2025-02-04 | $6.94 | $6.94 | 3,400 | — | — |
| 2025-02-03 | $6.72 | $6.72 | 11,300 | — | — |
| 2025-01-31 | $7.01 | $7.01 | 31,700 | — | — |
| 2025-01-30 | $7.25 | $7.25 | 22,900 | — | — |
| 2025-01-29 | $6.30 | $6.30 | 21,600 | — | — |
| 2025-01-28 | $6.35 | $6.35 | 12,700 | — | — |
| 2025-01-27 | $6.17 | $6.17 | 9,400 | — | — |
| 2025-01-24 | $6.28 | $6.28 | 10,000 | — | — |
| 2025-01-23 | $6.19 | $6.19 | 81,500 | — | — |
| 2025-01-22 | $5.92 | $5.92 | 17,000 | — | — |
| 2025-01-21 | $6.39 | $6.39 | 15,100 | — | — |
| 2025-01-17 | $5.87 | $5.87 | 8,200 | — | — |
| 2025-01-16 | $5.95 | $5.95 | 23,800 | — | — |
| 2025-01-15 | $5.55 | $5.55 | 15,900 | — | — |
| 2025-01-14 | $5.48 | $5.48 | 12,100 | — | — |
| 2025-01-13 | $5.51 | $5.51 | 40,900 | — | — |
| 2025-01-10 | $5.76 | $5.76 | 16,300 | — | — |
| 2025-01-08 | $5.72 | $5.72 | 17,700 | — | — |
| 2025-01-07 | $5.96 | $5.96 | 36,600 | — | — |
| 2025-01-06 | $6.13 | $6.13 | 27,300 | — | — |
| 2025-01-03 | $6.24 | $6.24 | 11,500 | — | — |
| 2025-01-02 | $5.66 | $5.66 | 20,500 | — | — |