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
- 2021-11-12 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 | $1.39 | $1.39 | 41,800 | — | — |
| 2025-12-30 | $1.40 | $1.40 | 29,800 | — | — |
| 2025-12-29 | $1.42 | $1.42 | 51,900 | — | — |
| 2025-12-26 | $1.44 | $1.44 | 16,800 | — | — |
| 2025-12-24 | $1.43 | $1.43 | 23,800 | — | — |
| 2025-12-23 | $1.41 | $1.41 | 61,500 | — | — |
| 2025-12-22 | $1.32 | $1.32 | 33,700 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 68,500 | — | — |
| 2025-12-18 | $1.40 | $1.40 | 9,800 | — | — |
| 2025-12-17 | $1.39 | $1.39 | 34,900 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 7,700 | — | — |
| 2025-12-15 | $1.49 | $1.49 | 9,200 | — | — |
| 2025-12-12 | $1.54 | $1.54 | 7,300 | — | — |
| 2025-12-11 | $1.55 | $1.55 | 8,400 | — | — |
| 2025-12-10 | $1.57 | $1.57 | 13,800 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 36,800 | — | — |
| 2025-12-08 | $1.58 | $1.58 | 14,100 | — | — |
| 2025-12-05 | $1.59 | $1.59 | 11,700 | — | — |
| 2025-12-04 | $1.56 | $1.56 | 29,000 | — | — |
| 2025-12-03 | $1.53 | $1.53 | 11,500 | — | — |
| 2025-12-02 | $1.55 | $1.55 | 8,600 | — | — |
| 2025-12-01 | $1.60 | $1.60 | 15,900 | — | — |
| 2025-11-28 | $1.66 | $1.66 | 59,700 | — | — |
| 2025-11-26 | $1.56 | $1.56 | 52,900 | — | — |
| 2025-11-25 | $1.47 | $1.47 | 27,300 | — | — |
| 2025-11-24 | $1.48 | $1.48 | 41,500 | — | — |
| 2025-11-21 | $1.43 | $1.43 | 78,000 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 36,000 | — | — |
| 2025-11-19 | $1.42 | $1.42 | 33,100 | — | — |
| 2025-11-18 | $1.46 | $1.46 | 28,300 | — | — |
| 2025-11-17 | $1.50 | $1.50 | 71,600 | — | — |
| 2025-11-14 | $1.49 | $1.49 | 116,900 | — | — |
| 2025-11-13 | $1.58 | $1.58 | 33,000 | — | — |
| 2025-11-12 | $1.70 | $1.70 | 52,700 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 41,200 | — | — |
| 2025-11-10 | $1.70 | $1.70 | 47,700 | — | — |
| 2025-11-07 | $1.64 | $1.64 | 196,400 | — | — |
| 2025-11-06 | $1.58 | $1.58 | 134,000 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 79,200 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 86,200 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 50,900 | — | — |
| 2025-10-31 | $1.86 | $1.86 | 429,300 | — | — |
| 2025-10-30 | $1.80 | $1.80 | 366,200 | — | — |
| 2025-10-29 | $2.00 | $2.00 | 1,371,100 | — | — |
| 2025-10-28 | $1.76 | $1.76 | 34,200 | — | — |
| 2025-10-27 | $1.88 | $1.88 | 51,600 | — | — |
| 2025-10-24 | $1.90 | $1.90 | 78,800 | — | — |
| 2025-10-23 | $1.74 | $1.74 | 68,400 | — | — |
| 2025-10-22 | $1.74 | $1.74 | 71,200 | — | — |
| 2025-10-21 | $1.77 | $1.77 | 74,300 | — | — |
| 2025-10-20 | $1.80 | $1.80 | 24,700 | — | — |
| 2025-10-17 | $1.72 | $1.72 | 37,900 | — | — |
| 2025-10-16 | $1.73 | $1.73 | 116,600 | — | — |
| 2025-10-15 | $1.84 | $1.84 | 50,300 | — | — |
| 2025-10-14 | $1.88 | $1.88 | 38,300 | — | — |
| 2025-10-13 | $1.82 | $1.82 | 71,000 | — | — |
| 2025-10-10 | $1.84 | $1.84 | 127,000 | — | — |
| 2025-10-09 | $1.91 | $1.91 | 182,800 | — | — |
| 2025-10-08 | $1.86 | $1.86 | 92,800 | — | — |
| 2025-10-07 | $1.88 | $1.88 | 113,600 | — | — |
| 2025-10-06 | $1.85 | $1.85 | 67,000 | — | — |
| 2025-10-03 | $1.89 | $1.89 | 198,200 | — | — |
| 2025-10-02 | $2.11 | $2.11 | 171,400 | — | — |
| 2025-10-01 | $2.01 | $2.01 | 177,800 | — | — |
| 2025-09-30 | $1.98 | $1.98 | 355,200 | — | — |
| 2025-09-29 | $1.80 | $1.80 | 104,300 | — | — |
| 2025-09-26 | $1.88 | $1.88 | 192,600 | — | — |
| 2025-09-25 | $1.79 | $1.79 | 242,000 | — | — |
| 2025-09-24 | $1.87 | $1.87 | 698,900 | — | — |
| 2025-09-23 | $1.65 | $1.65 | 313,500 | — | — |
| 2025-09-22 | $1.61 | $1.61 | 136,700 | — | — |
| 2025-09-19 | $1.56 | $1.56 | 106,400 | — | — |
| 2025-09-18 | $1.57 | $1.57 | 280,800 | — | — |
| 2025-09-17 | $1.67 | $1.67 | 249,300 | — | — |
| 2025-09-16 | $1.69 | $1.69 | 554,200 | — | — |
| 2025-09-15 | $1.85 | $1.85 | 14,107,800 | — | — |
| 2025-09-12 | $1.69 | $1.69 | 89,200 | — | — |
| 2025-09-11 | $1.70 | $1.70 | 253,000 | — | — |
| 2025-09-10 | $1.72 | $1.72 | 179,400 | — | — |
| 2025-09-09 | $1.90 | $1.90 | 165,500 | — | — |
| 2025-09-08 | $2.00 | $2.00 | 461,800 | — | — |
| 2025-09-05 | $2.30 | $2.30 | 494,400 | — | — |
| 2025-09-04 | $2.87 | $2.87 | 2,405,300 | — | — |
| 2025-09-03 | $3.03 | $3.03 | 105,546,300 | — | — |
| 2025-09-02 | $1.85 | $1.85 | 16,100 | — | — |
| 2025-08-29 | $1.84 | $1.84 | 33,300 | — | — |
| 2025-08-28 | $1.80 | $1.80 | 78,300 | — | — |
| 2025-08-27 | $1.83 | $1.83 | 53,100 | — | — |
| 2025-08-26 | $1.77 | $1.77 | 72,700 | — | — |
| 2025-08-25 | $1.80 | $1.80 | 66,300 | — | — |
| 2025-08-22 | $1.76 | $1.76 | 176,100 | — | — |
| 2025-08-21 | $1.71 | $1.71 | 109,000 | — | — |
| 2025-08-20 | $1.53 | $1.53 | 47,300 | — | — |
| 2025-08-19 | $1.54 | $1.54 | 46,800 | — | — |
| 2025-08-18 | $1.58 | $1.58 | 92,800 | — | — |
| 2025-08-15 | $1.60 | $1.60 | 79,400 | — | — |
| 2025-08-14 | $1.60 | $1.60 | 71,600 | — | — |
| 2025-08-13 | $1.66 | $1.66 | 214,900 | — | — |
| 2025-08-12 | $1.78 | $1.78 | 104,200 | — | — |
| 2025-08-11 | $1.85 | $1.85 | 182,000 | — | — |
| 2025-08-08 | $1.99 | $1.99 | 1,506,100 | — | — |
| 2025-08-07 | $2.12 | $2.12 | 240,500 | — | — |
| 2025-08-06 | $2.18 | $2.18 | 1,187,400 | — | — |
| 2025-08-05 | $2.62 | $2.62 | 1,436,700 | — | — |
| 2025-08-04 | $2.75 | $2.75 | 127,867,700 | — | — |
| 2025-08-01 | $1.64 | $1.64 | 113,300 | — | — |
| 2025-07-31 | $1.49 | $1.49 | 14,500 | — | — |
| 2025-07-30 | $1.57 | $1.57 | 9,500 | — | — |
| 2025-07-29 | $1.48 | $1.48 | 10,100 | — | — |
| 2025-07-28 | $1.54 | $1.54 | 62,800 | — | — |
| 2025-07-25 | $1.27 | $1.27 | 11,400 | — | — |
| 2025-07-24 | $1.26 | $1.26 | 6,400 | — | — |
| 2025-07-23 | $1.26 | $1.26 | 1,800 | — | — |
| 2025-07-22 | $1.26 | $1.26 | 6,700 | — | — |
| 2025-07-21 | $1.21 | $1.21 | 1,600 | — | — |
| 2025-07-18 | $1.22 | $1.22 | 1,800 | — | — |
| 2025-07-17 | $1.22 | $1.22 | 3,300 | — | — |
| 2025-07-16 | $1.20 | $1.20 | 22,300 | — | — |
| 2025-07-15 | $1.26 | $1.26 | 1,000 | — | — |
| 2025-07-14 | $1.22 | $1.22 | 1,600 | — | — |
| 2025-07-11 | $1.19 | $1.19 | 6,800 | — | — |
| 2025-07-10 | $1.30 | $1.30 | 1,100 | — | — |
| 2025-07-09 | $1.27 | $1.27 | 3,700 | — | — |
| 2025-07-08 | $1.27 | $1.27 | 13,300 | — | — |
| 2025-07-07 | $1.31 | $1.31 | 1,800 | — | — |
| 2025-07-03 | $1.30 | $1.30 | 1,100 | — | — |
| 2025-07-02 | $1.37 | $1.37 | 25,500 | — | — |
| 2025-07-01 | $1.36 | $1.36 | 1,900 | — | — |
| 2025-06-30 | $1.32 | $1.32 | 4,200 | — | — |
| 2025-06-27 | $1.33 | $1.33 | 1,000 | — | — |
| 2025-06-26 | $1.33 | $1.33 | 2,200 | — | — |
| 2025-06-25 | $1.36 | $1.36 | 1,100 | — | — |
| 2025-06-24 | $1.35 | $1.35 | 1,400 | — | — |
| 2025-06-23 | $1.28 | $1.28 | 500 | — | — |
| 2025-06-20 | $1.37 | $1.37 | 0 | — | — |
| 2025-06-18 | $1.37 | $1.37 | 0 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 0 | — | — |
| 2025-06-16 | $1.37 | $1.37 | 1,200 | — | — |
| 2025-06-13 | $1.40 | $1.40 | 700 | — | — |
| 2025-06-12 | $1.43 | $1.43 | 0 | — | — |
| 2025-06-11 | $1.43 | $1.43 | 600 | — | — |
| 2025-06-10 | $1.43 | $1.43 | 3,000 | — | — |
| 2025-06-09 | $1.42 | $1.42 | 700 | — | — |
| 2025-06-06 | $1.38 | $1.38 | 1,400 | — | — |
| 2025-06-05 | $1.35 | $1.35 | 400 | — | — |
| 2025-06-04 | $1.35 | $1.35 | 3,300 | — | — |
| 2025-06-03 | $1.34 | $1.34 | 800 | — | — |
| 2025-06-02 | $1.26 | $1.26 | 6,100 | — | — |
| 2025-05-30 | $1.26 | $1.26 | 700 | — | — |
| 2025-05-29 | $1.35 | $1.35 | 400 | — | — |
| 2025-05-28 | $1.31 | $1.31 | 17,400 | — | — |
| 2025-05-27 | $1.28 | $1.28 | 2,300 | — | — |
| 2025-05-23 | $1.30 | $1.30 | 1,500 | — | — |
| 2025-05-22 | $1.36 | $1.36 | 500 | — | — |
| 2025-05-21 | $1.38 | $1.38 | 8,800 | — | — |
| 2025-05-20 | $1.29 | $1.29 | 8,500 | — | — |
| 2025-05-19 | $1.25 | $1.25 | 13,800 | — | — |
| 2025-05-16 | $1.00 | $1.00 | 1,000 | — | — |
| 2025-05-15 | $1.05 | $1.05 | 1,700 | — | — |
| 2025-05-14 | $1.03 | $1.03 | 1,000 | — | — |
| 2025-05-13 | $1.05 | $1.05 | 7,400 | — | — |
| 2025-05-12 | $1.07 | $1.07 | 1,600 | — | — |
| 2025-05-09 | $1.13 | $1.13 | 1,400 | — | — |
| 2025-05-08 | $1.18 | $1.18 | 0 | — | — |
| 2025-05-07 | $1.18 | $1.18 | 700 | — | — |
| 2025-05-06 | $1.11 | $1.11 | 5,400 | — | — |
| 2025-05-05 | $1.11 | $1.11 | 4,600 | — | — |
| 2025-05-02 | $1.08 | $1.08 | 500 | — | — |
| 2025-05-01 | $1.08 | $1.08 | 1,700 | — | — |
| 2025-04-30 | $1.06 | $1.06 | 2,800 | — | — |
| 2025-04-29 | $1.14 | $1.14 | 500 | — | — |
| 2025-04-28 | $1.09 | $1.09 | 2,500 | — | — |
| 2025-04-25 | $1.09 | $1.09 | 2,000 | — | — |
| 2025-04-24 | $1.10 | $1.10 | 1,100 | — | — |
| 2025-04-23 | $1.10 | $1.10 | 2,700 | — | — |
| 2025-04-22 | $1.13 | $1.13 | 3,400 | — | — |
| 2025-04-21 | $1.07 | $1.07 | 7,500 | — | — |
| 2025-04-17 | $1.10 | $1.10 | 3,800 | — | — |
| 2025-04-16 | $1.11 | $1.11 | 3,200 | — | — |
| 2025-04-15 | $1.11 | $1.11 | 1,500 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 2,700 | — | — |
| 2025-04-11 | $1.14 | $1.14 | 1,500 | — | — |
| 2025-04-10 | $1.14 | $1.14 | 3,100 | — | — |
| 2025-04-09 | $1.17 | $1.17 | 9,400 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 48,500 | — | — |
| 2025-04-07 | $1.07 | $1.07 | 1,900 | — | — |
| 2025-04-04 | $1.12 | $1.12 | 10,600 | — | — |
| 2025-04-03 | $1.21 | $1.21 | 2,000 | — | — |
| 2025-04-02 | $1.20 | $1.20 | 2,000 | — | — |
| 2025-04-01 | $1.24 | $1.24 | 6,600 | — | — |
| 2025-03-31 | $1.27 | $1.27 | 3,800 | — | — |
| 2025-03-28 | $1.33 | $1.33 | 8,300 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 14,900 | — | — |
| 2025-03-26 | $1.35 | $1.35 | 1,600 | — | — |
| 2025-03-25 | $1.35 | $1.35 | 4,200 | — | — |
| 2025-03-24 | $1.45 | $1.45 | 8,500 | — | — |
| 2025-03-21 | $1.52 | $1.52 | 59,000 | — | — |
| 2025-03-20 | $1.34 | $1.34 | 6,700 | — | — |
| 2025-03-19 | $1.28 | $1.28 | 6,200 | — | — |
| 2025-03-18 | $1.33 | $1.33 | 6,600 | — | — |
| 2025-03-17 | $1.41 | $1.41 | 3,500 | — | — |
| 2025-03-14 | $1.48 | $1.48 | 31,800 | — | — |
| 2025-03-13 | $1.41 | $1.41 | 1,500 | — | — |
| 2025-03-12 | $1.45 | $1.45 | 36,500 | — | — |
| 2025-03-11 | $1.34 | $1.34 | 3,300 | — | — |
| 2025-03-10 | $1.40 | $1.40 | 4,800 | — | — |
| 2025-03-07 | $1.55 | $1.55 | 6,400 | — | — |
| 2025-03-06 | $1.51 | $1.51 | 32,100 | — | — |
| 2025-03-05 | $1.67 | $1.67 | 29,500 | — | — |
| 2025-03-04 | $1.53 | $1.53 | 5,500 | — | — |
| 2025-03-03 | $1.54 | $1.54 | 26,000 | — | — |
| 2025-02-28 | $1.77 | $1.77 | 17,100 | — | — |
| 2025-02-27 | $1.65 | $1.65 | 23,900 | — | — |
| 2025-02-26 | $1.61 | $1.61 | 10,400 | — | — |
| 2025-02-25 | $1.70 | $1.70 | 60,500 | — | — |
| 2025-02-24 | $1.70 | $1.70 | 2,300 | — | — |
| 2025-02-21 | $1.87 | $1.87 | 2,800 | — | — |
| 2025-02-20 | $1.70 | $1.70 | 5,500 | — | — |
| 2025-02-19 | $1.66 | $1.66 | 4,100 | — | — |
| 2025-02-18 | $1.60 | $1.60 | 600 | — | — |
| 2025-02-14 | $1.79 | $1.79 | 11,900 | — | — |
| 2025-02-13 | $1.87 | $1.87 | 3,900 | — | — |
| 2025-02-12 | $1.72 | $1.72 | 7,500 | — | — |
| 2025-02-11 | $1.69 | $1.69 | 1,000 | — | — |
| 2025-02-10 | $1.69 | $1.69 | 3,200 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 1,800 | — | — |
| 2025-02-06 | $1.87 | $1.87 | 2,800 | — | — |
| 2025-02-05 | $1.87 | $1.87 | 2,600 | — | — |
| 2025-02-04 | $1.81 | $1.81 | 2,900 | — | — |
| 2025-02-03 | $1.80 | $1.80 | 1,500 | — | — |
| 2025-01-31 | $1.86 | $1.86 | 10,000 | — | — |
| 2025-01-30 | $1.86 | $1.86 | 4,800 | — | — |
| 2025-01-29 | $1.84 | $1.84 | 3,600 | — | — |
| 2025-01-28 | $1.81 | $1.81 | 13,500 | — | — |
| 2025-01-27 | $1.78 | $1.78 | 3,700 | — | — |
| 2025-01-24 | $1.84 | $1.84 | 43,400 | — | — |
| 2025-01-23 | $1.58 | $1.58 | 6,800 | — | — |
| 2025-01-22 | $1.58 | $1.58 | 1,200 | — | — |
| 2025-01-21 | $1.65 | $1.65 | 13,500 | — | — |
| 2025-01-17 | $1.58 | $1.58 | 2,700 | — | — |
| 2025-01-16 | $1.56 | $1.56 | 1,200 | — | — |
| 2025-01-15 | $1.68 | $1.68 | 0 | — | — |
| 2025-01-14 | $1.68 | $1.68 | 0 | — | — |
| 2025-01-13 | $1.68 | $1.68 | 12,900 | — | — |
| 2025-01-10 | $1.66 | $1.66 | 1,400 | — | — |
| 2025-01-08 | $1.74 | $1.74 | 34,100 | — | — |
| 2025-01-07 | $1.89 | $1.89 | 12,400 | — | — |
| 2025-01-06 | $1.80 | $1.80 | 31,800 | — | — |
| 2025-01-03 | $1.56 | $1.56 | 10,100 | — | — |
| 2025-01-02 | $1.44 | $1.44 | 0 | — | — |