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
- 2021-12-16 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 | $1.36 | $1.36 | 35,900 | — | — |
| 2025-12-30 | $1.37 | $1.37 | 54,200 | — | — |
| 2025-12-29 | $1.37 | $1.37 | 45,800 | — | — |
| 2025-12-26 | $1.40 | $1.40 | 86,900 | — | — |
| 2025-12-24 | $1.41 | $1.41 | 61,900 | — | — |
| 2025-12-23 | $1.41 | $1.41 | 115,800 | — | — |
| 2025-12-22 | $1.42 | $1.42 | 143,000 | — | — |
| 2025-12-19 | $1.39 | $1.39 | 64,200 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 38,200 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 207,400 | — | — |
| 2025-12-16 | $1.37 | $1.37 | 74,800 | — | — |
| 2025-12-15 | $1.35 | $1.35 | 319,800 | — | — |
| 2025-12-12 | $1.40 | $1.40 | 178,800 | — | — |
| 2025-12-11 | $1.39 | $1.39 | 153,200 | — | — |
| 2025-12-10 | $1.42 | $1.42 | 203,500 | — | — |
| 2025-12-09 | $1.50 | $1.50 | 106,500 | — | — |
| 2025-12-08 | $1.55 | $1.55 | 48,900 | — | — |
| 2025-12-05 | $1.63 | $1.63 | 336,400 | — | — |
| 2025-12-04 | $1.63 | $1.63 | 304,800 | — | — |
| 2025-12-03 | $1.50 | $1.50 | 98,700 | — | — |
| 2025-12-02 | $1.35 | $1.35 | 110,400 | — | — |
| 2025-12-01 | $1.47 | $1.47 | 88,100 | — | — |
| 2025-11-28 | $1.47 | $1.47 | 89,500 | — | — |
| 2025-11-26 | $1.44 | $1.44 | 26,900 | — | — |
| 2025-11-25 | $1.42 | $1.42 | 108,800 | — | — |
| 2025-11-24 | $1.46 | $1.46 | 96,900 | — | — |
| 2025-11-21 | $1.41 | $1.41 | 136,600 | — | — |
| 2025-11-20 | $1.51 | $1.51 | 205,900 | — | — |
| 2025-11-19 | $1.36 | $1.36 | 68,500 | — | — |
| 2025-11-18 | $1.35 | $1.35 | 99,400 | — | — |
| 2025-11-17 | $1.29 | $1.29 | 72,200 | — | — |
| 2025-11-14 | $1.27 | $1.27 | 71,000 | — | — |
| 2025-11-13 | $1.28 | $1.28 | 162,200 | — | — |
| 2025-11-12 | $1.29 | $1.29 | 126,500 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 133,400 | — | — |
| 2025-11-10 | $1.26 | $1.26 | 348,200 | — | — |
| 2025-11-07 | $1.07 | $1.07 | 401,900 | — | — |
| 2025-11-06 | $1.08 | $1.08 | 320,900 | — | — |
| 2025-11-05 | $1.17 | $1.17 | 285,300 | — | — |
| 2025-11-04 | $1.21 | $1.21 | 158,800 | — | — |
| 2025-11-03 | $1.19 | $1.19 | 334,600 | — | — |
| 2025-10-31 | $1.31 | $1.31 | 210,600 | — | — |
| 2025-10-30 | $1.40 | $1.40 | 175,600 | — | — |
| 2025-10-29 | $1.44 | $1.44 | 162,400 | — | — |
| 2025-10-28 | $1.42 | $1.42 | 158,800 | — | — |
| 2025-10-27 | $1.43 | $1.43 | 184,800 | — | — |
| 2025-10-24 | $1.40 | $1.40 | 334,100 | — | — |
| 2025-10-23 | $1.43 | $1.43 | 444,100 | — | — |
| 2025-10-22 | $1.52 | $1.52 | 124,000 | — | — |
| 2025-10-21 | $1.59 | $1.59 | 122,200 | — | — |
| 2025-10-20 | $1.62 | $1.62 | 287,200 | — | — |
| 2025-10-17 | $1.52 | $1.52 | 91,300 | — | — |
| 2025-10-16 | $1.55 | $1.55 | 245,000 | — | — |
| 2025-10-15 | $1.59 | $1.59 | 210,100 | — | — |
| 2025-10-14 | $1.59 | $1.59 | 1,385,300 | — | — |
| 2025-10-13 | $1.57 | $1.57 | 234,500 | — | — |
| 2025-10-10 | $1.58 | $1.58 | 391,300 | — | — |
| 2025-10-09 | $1.60 | $1.60 | 407,100 | — | — |
| 2025-10-08 | $1.59 | $1.59 | 1,000,500 | — | — |
| 2025-10-07 | $1.74 | $1.74 | 2,632,100 | — | — |
| 2025-10-06 | $1.67 | $1.67 | 2,426,900 | — | — |
| 2025-10-03 | $2.04 | $2.04 | 620,100 | — | — |
| 2025-10-02 | $2.10 | $2.10 | 52,500 | — | — |
| 2025-10-01 | $2.14 | $2.14 | 45,500 | — | — |
| 2025-09-30 | $2.12 | $2.12 | 145,400 | — | — |
| 2025-09-29 | $2.29 | $2.29 | 103,800 | — | — |
| 2025-09-26 | $2.26 | $2.26 | 708,000 | — | — |
| 2025-09-25 | $2.33 | $2.33 | 57,300 | — | — |
| 2025-09-24 | $2.42 | $2.42 | 40,300 | — | — |
| 2025-09-23 | $2.48 | $2.48 | 56,800 | — | — |
| 2025-09-22 | $2.51 | $2.51 | 58,000 | — | — |
| 2025-09-19 | $2.64 | $2.64 | 69,600 | — | — |
| 2025-09-18 | $2.57 | $2.57 | 168,300 | — | — |
| 2025-09-17 | $2.61 | $2.61 | 128,200 | — | — |
| 2025-09-16 | $2.66 | $2.66 | 113,600 | — | — |
| 2025-09-15 | $2.60 | $2.60 | 417,200 | — | — |
| 2025-09-12 | $2.45 | $2.45 | 132,600 | — | — |
| 2025-09-11 | $2.50 | $2.50 | 56,300 | — | — |
| 2025-09-10 | $2.49 | $2.49 | 199,900 | — | — |
| 2025-09-09 | $2.44 | $2.44 | 191,200 | — | — |
| 2025-09-08 | $2.47 | $2.47 | 269,800 | — | — |
| 2025-09-05 | $2.31 | $2.31 | 22,300 | — | — |
| 2025-09-04 | $2.35 | $2.35 | 151,100 | — | — |
| 2025-09-03 | $2.48 | $2.48 | 200,900 | — | — |
| 2025-09-02 | $2.37 | $2.37 | 258,200 | — | — |
| 2025-08-29 | $2.45 | $2.45 | 220,100 | — | — |
| 2025-08-28 | $2.33 | $2.33 | 110,400 | — | — |
| 2025-08-27 | $2.46 | $2.46 | 87,000 | — | — |
| 2025-08-26 | $2.55 | $2.55 | 293,300 | — | — |
| 2025-08-25 | $2.39 | $2.39 | 156,200 | — | — |
| 2025-08-22 | $2.30 | $2.30 | 419,500 | — | — |
| 2025-08-21 | $2.00 | $2.00 | 301,900 | — | — |
| 2025-08-20 | $2.05 | $2.05 | 89,200 | — | — |
| 2025-08-19 | $2.09 | $2.09 | 75,900 | — | — |
| 2025-08-18 | $2.13 | $2.13 | 211,000 | — | — |
| 2025-08-15 | $2.28 | $2.28 | 333,100 | — | — |
| 2025-08-14 | $2.58 | $2.58 | 1,072,100 | — | — |
| 2025-08-13 | $2.74 | $2.74 | 312,500 | — | — |
| 2025-08-12 | $2.32 | $2.32 | 299,500 | — | — |
| 2025-08-11 | $2.16 | $2.16 | 122,300 | — | — |
| 2025-08-08 | $2.23 | $2.23 | 55,100 | — | — |
| 2025-08-07 | $2.13 | $2.13 | 177,700 | — | — |
| 2025-08-06 | $2.05 | $2.05 | 209,200 | — | — |
| 2025-08-05 | $1.99 | $1.99 | 302,800 | — | — |
| 2025-08-04 | $1.89 | $1.89 | 282,800 | — | — |
| 2025-08-01 | $1.91 | $1.91 | 345,200 | — | — |
| 2025-07-31 | $2.04 | $2.04 | 410,400 | — | — |
| 2025-07-30 | $2.09 | $2.09 | 203,900 | — | — |
| 2025-07-29 | $2.04 | $2.04 | 258,300 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 243,200 | — | — |
| 2025-07-25 | $2.04 | $2.04 | 250,500 | — | — |
| 2025-07-24 | $2.15 | $2.15 | 297,000 | — | — |
| 2025-07-23 | $2.33 | $2.33 | 174,600 | — | — |
| 2025-07-22 | $2.17 | $2.17 | 1,088,000 | — | — |
| 2025-07-21 | $3.06 | $3.06 | 34,800 | — | — |
| 2025-07-18 | $3.12 | $3.12 | 56,400 | — | — |
| 2025-07-17 | $3.18 | $3.18 | 90,400 | — | — |
| 2025-07-16 | $3.14 | $3.14 | 55,500 | — | — |
| 2025-07-15 | $3.09 | $3.09 | 27,000 | — | — |
| 2025-07-14 | $3.32 | $3.32 | 82,200 | — | — |
| 2025-07-11 | $3.38 | $3.38 | 42,600 | — | — |
| 2025-07-10 | $3.52 | $3.52 | 38,400 | — | — |
| 2025-07-09 | $3.61 | $3.61 | 47,800 | — | — |
| 2025-07-08 | $3.76 | $3.76 | 85,900 | — | — |
| 2025-07-07 | $4.06 | $4.06 | 83,200 | — | — |
| 2025-07-03 | $3.91 | $3.91 | 54,600 | — | — |
| 2025-07-02 | $3.93 | $3.93 | 248,900 | — | — |
| 2025-07-01 | $3.86 | $3.86 | 268,500 | — | — |
| 2025-06-30 | $3.67 | $3.67 | 987,900 | — | — |
| 2025-06-27 | $3.90 | $3.90 | 447,800 | — | — |
| 2025-06-26 | $4.42 | $4.42 | 1,400,700 | — | — |
| 2025-06-25 | $6.64 | $6.64 | 1,105,500 | — | — |
| 2025-06-24 | $6.39 | $6.39 | 27,600 | — | — |
| 2025-06-23 | $5.72 | $5.72 | 38,500 | — | — |
| 2025-06-20 | $6.48 | $6.48 | 60,900 | — | — |
| 2025-06-18 | $6.45 | $6.45 | 59,200 | — | — |
| 2025-06-17 | $7.10 | $7.10 | 238,300 | — | — |
| 2025-06-16 | $5.61 | $5.61 | 178,000 | — | — |
| 2025-06-13 | $5.40 | $5.40 | 346,200 | — | — |
| 2025-06-12 | $4.31 | $4.31 | 92,300 | — | — |
| 2025-06-11 | $4.35 | $4.35 | 168,600 | — | — |
| 2025-06-10 | $4.15 | $4.15 | 77,100 | — | — |
| 2025-06-09 | $4.69 | $4.69 | 11,500 | — | — |
| 2025-06-06 | $4.49 | $4.49 | 11,900 | — | — |
| 2025-06-05 | $4.28 | $4.28 | 16,500 | — | — |
| 2025-06-04 | $4.57 | $4.57 | 14,600 | — | — |
| 2025-06-03 | $4.30 | $4.30 | 9,200 | — | — |
| 2025-06-02 | $4.41 | $4.41 | 108,500 | — | — |
| 2025-05-30 | $3.85 | $3.85 | 167,500 | — | — |
| 2025-05-29 | $3.80 | $3.80 | 133,000 | — | — |
| 2025-05-28 | $4.40 | $4.40 | 28,100 | — | — |
| 2025-05-27 | $4.94 | $4.94 | 6,400 | — | — |
| 2025-05-23 | $4.90 | $4.90 | 3,400 | — | — |
| 2025-05-22 | $4.98 | $4.98 | 7,700 | — | — |
| 2025-05-21 | $4.90 | $4.90 | 8,400 | — | — |
| 2025-05-20 | $5.05 | $5.05 | 16,900 | — | — |
| 2025-05-19 | $5.12 | $5.12 | 11,000 | — | — |
| 2025-05-16 | $5.09 | $5.09 | 19,300 | — | — |
| 2025-05-15 | $5.17 | $5.17 | 7,200 | — | — |
| 2025-05-14 | $5.14 | $5.14 | 4,000 | — | — |
| 2025-05-13 | $5.10 | $5.10 | 6,900 | — | — |
| 2025-05-12 | $5.35 | $5.35 | 4,100 | — | — |
| 2025-05-09 | $5.18 | $5.18 | 15,700 | — | — |
| 2025-05-08 | $5.15 | $5.15 | 20,200 | — | — |
| 2025-05-07 | $5.35 | $5.35 | 19,500 | — | — |
| 2025-05-06 | $5.35 | $5.35 | 26,900 | — | — |
| 2025-05-05 | $5.46 | $5.46 | 4,200 | — | — |
| 2025-05-02 | $5.42 | $5.42 | 39,900 | — | — |
| 2025-05-01 | $5.55 | $5.55 | 119,000 | — | — |
| 2025-04-30 | $5.75 | $5.75 | 25,200 | — | — |
| 2025-04-29 | $6.10 | $6.10 | 80,600 | — | — |
| 2025-04-28 | $5.95 | $5.95 | 45,500 | — | — |
| 2025-04-25 | $5.71 | $5.71 | 39,000 | — | — |
| 2025-04-24 | $6.16 | $6.16 | 13,800 | — | — |
| 2025-04-23 | $6.64 | $6.64 | 141,000 | — | — |
| 2025-04-22 | $5.73 | $5.73 | 12,900 | — | — |
| 2025-04-21 | $5.55 | $5.55 | 9,600 | — | — |
| 2025-04-17 | $5.59 | $5.59 | 3,800 | — | — |
| 2025-04-16 | $5.25 | $5.25 | 21,800 | — | — |
| 2025-04-15 | $5.41 | $5.41 | 20,100 | — | — |
| 2025-04-14 | $5.41 | $5.41 | 28,000 | — | — |
| 2025-04-11 | $5.04 | $5.04 | 9,300 | — | — |
| 2025-04-10 | $4.91 | $4.91 | 24,600 | — | — |
| 2025-04-09 | $5.34 | $5.34 | 84,100 | — | — |
| 2025-04-08 | $5.52 | $5.52 | 35,100 | — | — |
| 2025-04-07 | $5.62 | $5.62 | 14,700 | — | — |
| 2025-04-04 | $5.95 | $5.95 | 32,500 | — | — |
| 2025-04-03 | $5.74 | $5.74 | 70,200 | — | — |
| 2025-04-02 | $5.50 | $5.50 | 20,200 | — | — |
| 2025-04-01 | $5.61 | $5.61 | 32,500 | — | — |
| 2025-03-31 | $5.21 | $5.21 | 40,400 | — | — |
| 2025-03-28 | $5.51 | $5.51 | 24,600 | — | — |
| 2025-03-27 | $5.92 | $5.92 | 64,500 | — | — |
| 2025-03-26 | $6.00 | $6.00 | 89,000 | — | — |
| 2025-03-25 | $5.93 | $5.93 | 20,100 | — | — |
| 2025-03-24 | $5.67 | $5.67 | 18,500 | — | — |
| 2025-03-21 | $5.76 | $5.76 | 23,700 | — | — |
| 2025-03-20 | $5.62 | $5.62 | 32,500 | — | — |
| 2025-03-19 | $5.40 | $5.40 | 60,300 | — | — |
| 2025-03-18 | $5.76 | $5.76 | 61,700 | — | — |
| 2025-03-17 | $5.97 | $5.97 | 104,200 | — | — |
| 2025-03-14 | $6.07 | $6.07 | 119,700 | — | — |
| 2025-03-13 | $5.51 | $5.51 | 98,600 | — | — |
| 2025-03-12 | $5.29 | $5.29 | 331,000 | — | — |
| 2025-03-11 | $4.62 | $4.62 | 121,200 | — | — |
| 2025-03-10 | $3.53 | $3.53 | 73,200 | — | — |
| 2025-03-07 | $3.95 | $3.95 | 40,300 | — | — |
| 2025-03-06 | $4.04 | $4.04 | 54,600 | — | — |
| 2025-03-05 | $3.78 | $3.78 | 42,000 | — | — |
| 2025-03-04 | $3.77 | $3.77 | 22,400 | — | — |
| 2025-03-03 | $3.67 | $3.67 | 36,700 | — | — |
| 2025-02-28 | $4.08 | $4.08 | 44,500 | — | — |
| 2025-02-27 | $3.76 | $3.76 | 89,000 | — | — |
| 2025-02-26 | $3.98 | $3.98 | 36,800 | — | — |
| 2025-02-25 | $4.04 | $4.04 | 60,100 | — | — |
| 2025-02-24 | $4.36 | $4.36 | 193,000 | — | — |
| 2025-02-21 | $5.30 | $5.30 | 120,600 | — | — |
| 2025-02-20 | $6.05 | $6.05 | 134,800 | — | — |
| 2025-02-19 | $6.28 | $6.28 | 96,700 | — | — |
| 2025-02-18 | $6.23 | $6.23 | 58,400 | — | — |
| 2025-02-14 | $6.44 | $6.44 | 95,800 | — | — |
| 2025-02-13 | $6.25 | $6.25 | 67,600 | — | — |
| 2025-02-12 | $5.91 | $5.91 | 173,200 | — | — |
| 2025-02-11 | $5.90 | $5.90 | 97,100 | — | — |
| 2025-02-10 | $6.23 | $6.23 | 147,400 | — | — |
| 2025-02-07 | $5.90 | $5.90 | 129,700 | — | — |
| 2025-02-06 | $5.98 | $5.98 | 101,900 | — | — |
| 2025-02-05 | $6.09 | $6.09 | 323,800 | — | — |
| 2025-02-04 | $5.83 | $5.83 | 520,800 | — | — |
| 2025-02-03 | $6.74 | $6.74 | 184,800 | — | — |
| 2025-01-31 | $7.09 | $7.09 | 189,400 | — | — |
| 2025-01-30 | $7.28 | $7.28 | 191,400 | — | — |
| 2025-01-29 | $6.98 | $6.98 | 143,600 | — | — |
| 2025-01-28 | $7.28 | $7.28 | 87,900 | — | — |
| 2025-01-27 | $7.17 | $7.17 | 146,200 | — | — |
| 2025-01-24 | $7.69 | $7.69 | 414,600 | — | — |
| 2025-01-23 | $8.15 | $8.15 | 1,024,500 | — | — |
| 2025-01-22 | $7.02 | $7.02 | 352,900 | — | — |
| 2025-01-21 | $6.92 | $6.92 | 775,400 | — | — |
| 2025-01-17 | $8.85 | $8.85 | 18,625,900 | — | — |
| 2025-01-16 | $5.42 | $5.42 | 254,300 | — | — |
| 2025-01-15 | $6.62 | $6.62 | 292,200 | — | — |
| 2025-01-14 | $7.73 | $7.73 | 493,800 | — | — |
| 2025-01-13 | $11.11 | $11.11 | 862,200 | — | — |
| 2025-01-10 | $8.86 | $8.86 | 359,300 | — | — |
| 2025-01-08 | $7.65 | $7.65 | 322,800 | — | — |
| 2025-01-07 | $7.52 | $7.52 | 542,500 | — | — |
| 2025-01-06 | $6.70 | $6.70 | 733,700 | — | — |
| 2025-01-03 | $6.04 | $6.04 | 3,963,500 | — | — |
| 2025-01-02 | $5.12 | $5.12 | 3,849,000 | — | — |