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
- 2018-08-21 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 | $1.53 | $1.53 | 153,100 | — | — |
| 2025-12-30 | $1.50 | $1.50 | 153,200 | — | — |
| 2025-12-29 | $1.49 | $1.49 | 185,500 | — | — |
| 2025-12-26 | $1.52 | $1.52 | 108,200 | — | — |
| 2025-12-24 | $1.52 | $1.52 | 89,800 | — | — |
| 2025-12-23 | $1.53 | $1.53 | 165,200 | — | — |
| 2025-12-22 | $1.57 | $1.57 | 165,900 | — | — |
| 2025-12-19 | $1.60 | $1.60 | 211,800 | — | — |
| 2025-12-18 | $1.59 | $1.59 | 196,100 | — | — |
| 2025-12-17 | $1.52 | $1.52 | 104,600 | — | — |
| 2025-12-16 | $1.57 | $1.57 | 119,200 | — | — |
| 2025-12-15 | $1.54 | $1.54 | 234,900 | — | — |
| 2025-12-12 | $1.62 | $1.62 | 120,300 | — | — |
| 2025-12-11 | $1.66 | $1.66 | 176,300 | — | — |
| 2025-12-10 | $1.68 | $1.68 | 193,800 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 185,800 | — | — |
| 2025-12-08 | $1.64 | $1.64 | 230,700 | — | — |
| 2025-12-05 | $1.68 | $1.68 | 151,900 | — | — |
| 2025-12-04 | $1.70 | $1.70 | 223,300 | — | — |
| 2025-12-03 | $1.73 | $1.73 | 231,700 | — | — |
| 2025-12-02 | $1.68 | $1.68 | 315,000 | — | — |
| 2025-12-01 | $1.72 | $1.72 | 273,500 | — | — |
| 2025-11-28 | $1.85 | $1.85 | 202,500 | — | — |
| 2025-11-26 | $1.81 | $1.81 | 283,200 | — | — |
| 2025-11-25 | $1.74 | $1.74 | 241,200 | — | — |
| 2025-11-24 | $1.68 | $1.68 | 248,000 | — | — |
| 2025-11-21 | $1.62 | $1.62 | 368,000 | — | — |
| 2025-11-20 | $1.49 | $1.49 | 279,400 | — | — |
| 2025-11-19 | $1.54 | $1.54 | 154,200 | — | — |
| 2025-11-18 | $1.55 | $1.55 | 182,200 | — | — |
| 2025-11-17 | $1.50 | $1.50 | 364,100 | — | — |
| 2025-11-14 | $1.52 | $1.52 | 837,200 | — | — |
| 2025-11-13 | $1.47 | $1.47 | 576,800 | — | — |
| 2025-11-12 | $1.60 | $1.60 | 301,400 | — | — |
| 2025-11-11 | $1.62 | $1.62 | 194,300 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 254,000 | — | — |
| 2025-11-07 | $1.63 | $1.63 | 278,500 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 350,400 | — | — |
| 2025-11-05 | $1.69 | $1.69 | 164,200 | — | — |
| 2025-11-04 | $1.70 | $1.70 | 329,100 | — | — |
| 2025-11-03 | $1.72 | $1.72 | 379,700 | — | — |
| 2025-10-31 | $1.80 | $1.80 | 230,500 | — | — |
| 2025-10-30 | $1.79 | $1.79 | 220,200 | — | — |
| 2025-10-29 | $1.82 | $1.82 | 314,500 | — | — |
| 2025-10-28 | $1.87 | $1.87 | 377,600 | — | — |
| 2025-10-27 | $1.91 | $1.91 | 294,800 | — | — |
| 2025-10-24 | $1.93 | $1.93 | 248,300 | — | — |
| 2025-10-23 | $1.91 | $1.91 | 321,400 | — | — |
| 2025-10-22 | $1.92 | $1.92 | 362,000 | — | — |
| 2025-10-21 | $1.90 | $1.90 | 369,600 | — | — |
| 2025-10-20 | $1.98 | $1.98 | 379,100 | — | — |
| 2025-10-17 | $1.90 | $1.90 | 447,200 | — | — |
| 2025-10-16 | $1.99 | $1.99 | 378,400 | — | — |
| 2025-10-15 | $2.12 | $2.12 | 455,700 | — | — |
| 2025-10-14 | $2.09 | $2.09 | 555,800 | — | — |
| 2025-10-13 | $1.96 | $1.96 | 522,200 | — | — |
| 2025-10-10 | $1.95 | $1.95 | 670,600 | — | — |
| 2025-10-09 | $2.13 | $2.13 | 701,500 | — | — |
| 2025-10-08 | $1.98 | $1.98 | 557,500 | — | — |
| 2025-10-07 | $2.01 | $2.01 | 843,400 | — | — |
| 2025-10-06 | $2.04 | $2.04 | 800,700 | — | — |
| 2025-10-03 | $1.92 | $1.92 | 810,600 | — | — |
| 2025-10-02 | $1.89 | $1.89 | 1,034,200 | — | — |
| 2025-10-01 | $1.74 | $1.74 | 639,400 | — | — |
| 2025-09-30 | $1.71 | $1.71 | 497,000 | — | — |
| 2025-09-29 | $1.71 | $1.71 | 756,100 | — | — |
| 2025-09-26 | $1.66 | $1.66 | 469,600 | — | — |
| 2025-09-25 | $1.71 | $1.71 | 548,500 | — | — |
| 2025-09-24 | $1.76 | $1.76 | 724,600 | — | — |
| 2025-09-23 | $1.68 | $1.68 | 1,043,700 | — | — |
| 2025-09-22 | $1.76 | $1.76 | 1,551,800 | — | — |
| 2025-09-19 | $1.79 | $1.79 | 914,800 | — | — |
| 2025-09-18 | $1.79 | $1.79 | 1,360,500 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 2,598,300 | — | — |
| 2025-09-16 | $1.78 | $1.78 | 12,293,800 | — | — |
| 2025-09-15 | $2.77 | $2.77 | 2,601,600 | — | — |
| 2025-09-12 | $3.88 | $3.88 | 766,000 | — | — |
| 2025-09-11 | $4.06 | $4.06 | 1,152,600 | — | — |
| 2025-09-10 | $4.92 | $4.92 | 391,600 | — | — |
| 2025-09-09 | $4.38 | $4.38 | 189,100 | — | — |
| 2025-09-08 | $4.26 | $4.26 | 425,000 | — | — |
| 2025-09-05 | $3.99 | $3.99 | 96,900 | — | — |
| 2025-09-04 | $3.64 | $3.64 | 163,200 | — | — |
| 2025-09-03 | $3.88 | $3.88 | 104,600 | — | — |
| 2025-09-02 | $4.09 | $4.09 | 330,200 | — | — |
| 2025-08-29 | $3.77 | $3.77 | 84,300 | — | — |
| 2025-08-28 | $3.85 | $3.85 | 118,400 | — | — |
| 2025-08-27 | $3.90 | $3.90 | 74,400 | — | — |
| 2025-08-26 | $3.99 | $3.99 | 136,700 | — | — |
| 2025-08-25 | $4.10 | $4.10 | 255,800 | — | — |
| 2025-08-22 | $4.00 | $4.00 | 316,900 | — | — |
| 2025-08-21 | $4.13 | $4.13 | 653,100 | — | — |
| 2025-08-20 | $3.41 | $3.41 | 100,800 | — | — |
| 2025-08-19 | $3.27 | $3.27 | 96,400 | — | — |
| 2025-08-18 | $3.15 | $3.15 | 108,400 | — | — |
| 2025-08-15 | $3.04 | $3.04 | 188,500 | — | — |
| 2025-08-14 | $3.21 | $3.21 | 115,700 | — | — |
| 2025-08-13 | $3.24 | $3.24 | 141,300 | — | — |
| 2025-08-12 | $3.08 | $3.08 | 98,300 | — | — |
| 2025-08-11 | $2.93 | $2.93 | 93,300 | — | — |
| 2025-08-08 | $2.91 | $2.91 | 73,100 | — | — |
| 2025-08-07 | $2.93 | $2.93 | 75,600 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 44,800 | — | — |
| 2025-08-05 | $3.05 | $3.05 | 50,700 | — | — |
| 2025-08-04 | $3.02 | $3.02 | 111,000 | — | — |
| 2025-08-01 | $2.95 | $2.95 | 62,500 | — | — |
| 2025-07-31 | $3.01 | $3.01 | 73,200 | — | — |
| 2025-07-30 | $3.02 | $3.02 | 91,800 | — | — |
| 2025-07-29 | $3.08 | $3.08 | 209,200 | — | — |
| 2025-07-28 | $3.27 | $3.27 | 65,100 | — | — |
| 2025-07-25 | $3.38 | $3.38 | 48,800 | — | — |
| 2025-07-24 | $3.46 | $3.46 | 76,000 | — | — |
| 2025-07-23 | $3.50 | $3.50 | 130,500 | — | — |
| 2025-07-22 | $3.53 | $3.53 | 340,900 | — | — |
| 2025-07-21 | $3.49 | $3.49 | 121,200 | — | — |
| 2025-07-18 | $3.43 | $3.43 | 69,700 | — | — |
| 2025-07-17 | $3.40 | $3.40 | 129,600 | — | — |
| 2025-07-16 | $3.40 | $3.40 | 106,800 | — | — |
| 2025-07-15 | $3.38 | $3.38 | 107,100 | — | — |
| 2025-07-14 | $3.39 | $3.39 | 60,900 | — | — |
| 2025-07-11 | $3.40 | $3.40 | 60,600 | — | — |
| 2025-07-10 | $3.40 | $3.40 | 78,800 | — | — |
| 2025-07-09 | $3.35 | $3.35 | 78,700 | — | — |
| 2025-07-08 | $3.32 | $3.32 | 75,800 | — | — |
| 2025-07-07 | $3.29 | $3.29 | 53,000 | — | — |
| 2025-07-03 | $3.37 | $3.37 | 52,300 | — | — |
| 2025-07-02 | $3.40 | $3.40 | 130,600 | — | — |
| 2025-07-01 | $3.30 | $3.30 | 64,200 | — | — |
| 2025-06-30 | $3.28 | $3.28 | 45,600 | — | — |
| 2025-06-27 | $3.29 | $3.29 | 39,600 | — | — |
| 2025-06-26 | $3.29 | $3.29 | 191,900 | — | — |
| 2025-06-25 | $3.38 | $3.38 | 101,900 | — | — |
| 2025-06-24 | $3.25 | $3.25 | 157,300 | — | — |
| 2025-06-23 | $3.27 | $3.27 | 67,100 | — | — |
| 2025-06-20 | $3.20 | $3.20 | 78,500 | — | — |
| 2025-06-18 | $3.32 | $3.32 | 74,800 | — | — |
| 2025-06-17 | $3.26 | $3.26 | 115,200 | — | — |
| 2025-06-16 | $3.54 | $3.54 | 115,100 | — | — |
| 2025-06-13 | $3.65 | $3.65 | 51,200 | — | — |
| 2025-06-12 | $3.70 | $3.70 | 74,000 | — | — |
| 2025-06-11 | $3.67 | $3.67 | 42,900 | — | — |
| 2025-06-10 | $3.67 | $3.67 | 62,000 | — | — |
| 2025-06-09 | $3.67 | $3.67 | 57,900 | — | — |
| 2025-06-06 | $3.75 | $3.75 | 49,600 | — | — |
| 2025-06-05 | $3.68 | $3.68 | 62,400 | — | — |
| 2025-06-04 | $3.70 | $3.70 | 74,300 | — | — |
| 2025-06-03 | $3.69 | $3.69 | 74,800 | — | — |
| 2025-06-02 | $3.68 | $3.68 | 47,800 | — | — |
| 2025-05-30 | $3.67 | $3.67 | 38,500 | — | — |
| 2025-05-29 | $3.65 | $3.65 | 38,000 | — | — |
| 2025-05-28 | $3.70 | $3.70 | 61,100 | — | — |
| 2025-05-27 | $3.77 | $3.77 | 62,600 | — | — |
| 2025-05-23 | $3.72 | $3.72 | 55,600 | — | — |
| 2025-05-22 | $3.77 | $3.77 | 106,200 | — | — |
| 2025-05-21 | $3.62 | $3.62 | 104,300 | — | — |
| 2025-05-20 | $3.77 | $3.77 | 121,700 | — | — |
| 2025-05-19 | $3.74 | $3.74 | 147,000 | — | — |
| 2025-05-16 | $3.79 | $3.79 | 239,200 | — | — |
| 2025-05-15 | $3.93 | $3.93 | 747,600 | — | — |
| 2025-05-14 | $3.74 | $3.74 | 506,000 | — | — |
| 2025-05-13 | $3.95 | $3.95 | 94,300 | — | — |
| 2025-05-12 | $3.91 | $3.91 | 70,500 | — | — |
| 2025-05-09 | $3.84 | $3.84 | 22,400 | — | — |
| 2025-05-08 | $3.85 | $3.85 | 44,500 | — | — |
| 2025-05-07 | $3.69 | $3.69 | 35,000 | — | — |
| 2025-05-06 | $3.70 | $3.70 | 61,500 | — | — |
| 2025-05-05 | $3.95 | $3.95 | 37,500 | — | — |
| 2025-05-02 | $4.05 | $4.05 | 63,000 | — | — |
| 2025-05-01 | $4.00 | $4.00 | 37,600 | — | — |
| 2025-04-30 | $3.99 | $3.99 | 78,200 | — | — |
| 2025-04-29 | $4.15 | $4.15 | 70,300 | — | — |
| 2025-04-28 | $4.35 | $4.35 | 104,900 | — | — |
| 2025-04-25 | $4.30 | $4.30 | 74,700 | — | — |
| 2025-04-24 | $4.25 | $4.25 | 56,500 | — | — |
| 2025-04-23 | $4.10 | $4.10 | 94,700 | — | — |
| 2025-04-22 | $4.00 | $4.00 | 102,200 | — | — |
| 2025-04-21 | $4.00 | $4.00 | 122,200 | — | — |
| 2025-04-17 | $4.05 | $4.05 | 88,400 | — | — |
| 2025-04-16 | $4.05 | $4.05 | 134,900 | — | — |
| 2025-04-15 | $4.47 | $4.47 | 196,000 | — | — |
| 2025-04-14 | $4.82 | $4.82 | 378,400 | — | — |
| 2025-04-11 | $4.52 | $4.52 | 320,000 | — | — |
| 2025-04-10 | $4.40 | $4.40 | 1,689,000 | — | — |
| 2025-04-09 | $3.08 | $3.08 | 181,300 | — | — |
| 2025-04-08 | $2.83 | $2.83 | 130,600 | — | — |
| 2025-04-07 | $2.95 | $2.95 | 144,300 | — | — |
| 2025-04-04 | $3.03 | $3.03 | 90,700 | — | — |
| 2025-04-03 | $3.36 | $3.36 | 73,600 | — | — |
| 2025-04-02 | $3.75 | $3.75 | 216,400 | — | — |
| 2025-04-01 | $3.10 | $3.10 | 134,100 | — | — |
| 2025-03-31 | $2.79 | $2.79 | 57,100 | — | — |
| 2025-03-28 | $2.90 | $2.90 | 65,900 | — | — |
| 2025-03-27 | $3.07 | $3.07 | 43,700 | — | — |
| 2025-03-26 | $3.12 | $3.12 | 72,900 | — | — |
| 2025-03-25 | $3.30 | $3.30 | 180,400 | — | — |
| 2025-03-24 | $3.30 | $3.30 | 56,300 | — | — |
| 2025-03-21 | $3.25 | $3.25 | 74,600 | — | — |
| 2025-03-20 | $3.25 | $3.25 | 79,400 | — | — |
| 2025-03-19 | $3.30 | $3.30 | 80,800 | — | — |
| 2025-03-18 | $3.29 | $3.29 | 71,500 | — | — |
| 2025-03-17 | $3.47 | $3.47 | 43,900 | — | — |
| 2025-03-14 | $3.47 | $3.47 | 89,900 | — | — |
| 2025-03-13 | $3.32 | $3.32 | 56,700 | — | — |
| 2025-03-12 | $3.61 | $3.61 | 51,200 | — | — |
| 2025-03-11 | $3.67 | $3.67 | 108,100 | — | — |
| 2025-03-10 | $3.72 | $3.72 | 58,500 | — | — |
| 2025-03-07 | $4.08 | $4.08 | 93,700 | — | — |
| 2025-03-06 | $4.10 | $4.10 | 68,900 | — | — |
| 2025-03-05 | $4.10 | $4.10 | 132,600 | — | — |
| 2025-03-04 | $3.95 | $3.95 | 102,400 | — | — |
| 2025-03-03 | $4.00 | $4.00 | 234,700 | — | — |
| 2025-02-28 | $4.16 | $4.16 | 89,600 | — | — |
| 2025-02-27 | $4.38 | $4.38 | 120,100 | — | — |
| 2025-02-26 | $4.68 | $4.68 | 112,900 | — | — |
| 2025-02-25 | $4.70 | $4.70 | 145,800 | — | — |
| 2025-02-24 | $4.96 | $4.96 | 138,500 | — | — |
| 2025-02-21 | $5.36 | $5.36 | 78,700 | — | — |
| 2025-02-20 | $5.34 | $5.34 | 109,300 | — | — |
| 2025-02-19 | $5.54 | $5.54 | 131,600 | — | — |
| 2025-02-18 | $5.73 | $5.73 | 143,300 | — | — |
| 2025-02-14 | $5.76 | $5.76 | 364,500 | — | — |
| 2025-02-13 | $5.53 | $5.53 | 61,100 | — | — |
| 2025-02-12 | $5.37 | $5.37 | 144,500 | — | — |
| 2025-02-11 | $5.40 | $5.40 | 128,600 | — | — |
| 2025-02-10 | $5.22 | $5.22 | 187,200 | — | — |
| 2025-02-07 | $5.84 | $5.84 | 116,000 | — | — |
| 2025-02-06 | $5.72 | $5.72 | 437,900 | — | — |
| 2025-02-05 | $5.38 | $5.38 | 391,400 | — | — |
| 2025-02-04 | $5.00 | $5.00 | 250,900 | — | — |
| 2025-02-03 | $5.30 | $5.30 | 234,500 | — | — |
| 2025-01-31 | $5.19 | $5.19 | 231,900 | — | — |
| 2025-01-30 | $5.75 | $5.75 | 386,900 | — | — |
| 2025-01-29 | $5.14 | $5.14 | 479,600 | — | — |
| 2025-01-28 | $5.07 | $5.07 | 616,000 | — | — |
| 2025-01-27 | $5.82 | $5.82 | 554,200 | — | — |
| 2025-01-24 | $7.20 | $7.20 | 285,360 | — | — |
| 2025-01-23 | $7.80 | $7.80 | 566,973 | — | — |
| 2025-01-22 | $11.40 | $11.40 | 131,142 | — | — |
| 2025-01-21 | $10.80 | $10.80 | 141,558 | — | — |
| 2025-01-17 | $11.40 | $11.40 | 122,022 | — | — |
| 2025-01-16 | $12.60 | $12.60 | 256,510 | — | — |
| 2025-01-15 | $12.00 | $12.00 | 197,198 | — | — |
| 2025-01-14 | $12.60 | $12.60 | 148,948 | — | — |
| 2025-01-13 | $13.20 | $13.20 | 171,103 | — | — |
| 2025-01-10 | $13.80 | $13.80 | 115,357 | — | — |
| 2025-01-08 | $13.80 | $13.80 | 366,655 | — | — |
| 2025-01-07 | $16.20 | $16.20 | 212,965 | — | — |
| 2025-01-06 | $16.80 | $16.80 | 532,443 | — | — |
| 2025-01-03 | $19.20 | $19.20 | 1,436,853 | — | — |
| 2025-01-02 | $15.60 | $15.60 | 219,113 | — | — |