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
- 2018-10-17 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 | $1.30 | $1.30 | 166,900 | — | — |
| 2025-12-30 | $1.43 | $1.43 | 107,000 | — | — |
| 2025-12-29 | $1.53 | $1.53 | 107,400 | — | — |
| 2025-12-26 | $1.60 | $1.60 | 81,000 | — | — |
| 2025-12-24 | $1.72 | $1.72 | 38,500 | — | — |
| 2025-12-23 | $1.76 | $1.76 | 75,900 | — | — |
| 2025-12-22 | $1.76 | $1.76 | 107,500 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 51,100 | — | — |
| 2025-12-18 | $1.74 | $1.74 | 41,500 | — | — |
| 2025-12-17 | $1.71 | $1.71 | 46,000 | — | — |
| 2025-12-16 | $1.73 | $1.73 | 45,600 | — | — |
| 2025-12-15 | $1.65 | $1.65 | 86,400 | — | — |
| 2025-12-12 | $1.79 | $1.79 | 46,700 | — | — |
| 2025-12-11 | $1.82 | $1.82 | 87,500 | — | — |
| 2025-12-10 | $1.95 | $1.95 | 69,900 | — | — |
| 2025-12-09 | $1.93 | $1.93 | 126,800 | — | — |
| 2025-12-08 | $1.90 | $1.90 | 88,400 | — | — |
| 2025-12-05 | $1.86 | $1.86 | 59,700 | — | — |
| 2025-12-04 | $1.90 | $1.90 | 65,700 | — | — |
| 2025-12-03 | $1.98 | $1.98 | 133,200 | — | — |
| 2025-12-02 | $1.81 | $1.81 | 76,800 | — | — |
| 2025-12-01 | $1.82 | $1.82 | 67,500 | — | — |
| 2025-11-28 | $1.87 | $1.87 | 78,200 | — | — |
| 2025-11-26 | $1.89 | $1.89 | 120,800 | — | — |
| 2025-11-25 | $1.76 | $1.76 | 30,000 | — | — |
| 2025-11-24 | $1.76 | $1.76 | 55,600 | — | — |
| 2025-11-21 | $1.69 | $1.69 | 83,800 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 135,000 | — | — |
| 2025-11-19 | $1.66 | $1.66 | 138,400 | — | — |
| 2025-11-18 | $1.77 | $1.77 | 263,700 | — | — |
| 2025-11-17 | $1.62 | $1.62 | 121,300 | — | — |
| 2025-11-14 | $1.74 | $1.74 | 137,500 | — | — |
| 2025-11-13 | $1.84 | $1.84 | 118,800 | — | — |
| 2025-11-12 | $1.97 | $1.97 | 108,100 | — | — |
| 2025-11-11 | $1.99 | $1.99 | 68,700 | — | — |
| 2025-11-10 | $2.04 | $2.04 | 80,700 | — | — |
| 2025-11-07 | $1.99 | $1.99 | 201,300 | — | — |
| 2025-11-06 | $2.00 | $2.00 | 208,300 | — | — |
| 2025-11-05 | $2.18 | $2.18 | 91,000 | — | — |
| 2025-11-04 | $2.11 | $2.11 | 160,700 | — | — |
| 2025-11-03 | $2.26 | $2.26 | 83,100 | — | — |
| 2025-10-31 | $2.35 | $2.35 | 96,400 | — | — |
| 2025-10-30 | $2.24 | $2.24 | 195,900 | — | — |
| 2025-10-29 | $2.42 | $2.42 | 174,500 | — | — |
| 2025-10-28 | $2.47 | $2.47 | 163,500 | — | — |
| 2025-10-27 | $2.64 | $2.64 | 235,900 | — | — |
| 2025-10-24 | $2.59 | $2.59 | 215,200 | — | — |
| 2025-10-23 | $2.42 | $2.42 | 79,500 | — | — |
| 2025-10-22 | $2.40 | $2.40 | 276,600 | — | — |
| 2025-10-21 | $2.55 | $2.55 | 92,600 | — | — |
| 2025-10-20 | $2.58 | $2.58 | 185,200 | — | — |
| 2025-10-17 | $2.53 | $2.53 | 98,100 | — | — |
| 2025-10-16 | $2.57 | $2.57 | 188,700 | — | — |
| 2025-10-15 | $2.70 | $2.70 | 236,800 | — | — |
| 2025-10-14 | $2.83 | $2.83 | 246,400 | — | — |
| 2025-10-13 | $2.78 | $2.78 | 236,100 | — | — |
| 2025-10-10 | $2.70 | $2.70 | 509,000 | — | — |
| 2025-10-09 | $2.91 | $2.91 | 354,100 | — | — |
| 2025-10-08 | $2.99 | $2.99 | 444,000 | — | — |
| 2025-10-07 | $2.85 | $2.85 | 421,200 | — | — |
| 2025-10-06 | $3.08 | $3.08 | 699,500 | — | — |
| 2025-10-03 | $2.98 | $2.98 | 757,100 | — | — |
| 2025-10-02 | $2.89 | $2.89 | 334,500 | — | — |
| 2025-10-01 | $2.83 | $2.83 | 258,300 | — | — |
| 2025-09-30 | $2.75 | $2.75 | 92,100 | — | — |
| 2025-09-29 | $2.76 | $2.76 | 132,000 | — | — |
| 2025-09-26 | $2.68 | $2.68 | 82,400 | — | — |
| 2025-09-25 | $2.71 | $2.71 | 176,900 | — | — |
| 2025-09-24 | $2.83 | $2.83 | 219,600 | — | — |
| 2025-09-23 | $2.65 | $2.65 | 153,400 | — | — |
| 2025-09-22 | $2.78 | $2.78 | 224,800 | — | — |
| 2025-09-19 | $2.89 | $2.89 | 163,200 | — | — |
| 2025-09-18 | $2.91 | $2.91 | 249,200 | — | — |
| 2025-09-17 | $2.79 | $2.79 | 286,300 | — | — |
| 2025-09-16 | $2.97 | $2.97 | 360,100 | — | — |
| 2025-09-15 | $2.85 | $2.85 | 347,700 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 458,300 | — | — |
| 2025-09-11 | $2.70 | $2.70 | 174,300 | — | — |
| 2025-09-10 | $2.55 | $2.55 | 182,600 | — | — |
| 2025-09-09 | $2.58 | $2.58 | 147,800 | — | — |
| 2025-09-08 | $2.52 | $2.52 | 123,800 | — | — |
| 2025-09-05 | $2.46 | $2.46 | 93,400 | — | — |
| 2025-09-04 | $2.42 | $2.42 | 172,500 | — | — |
| 2025-09-03 | $2.49 | $2.49 | 109,100 | — | — |
| 2025-09-02 | $2.51 | $2.51 | 97,200 | — | — |
| 2025-08-29 | $2.56 | $2.56 | 85,400 | — | — |
| 2025-08-28 | $2.56 | $2.56 | 150,800 | — | — |
| 2025-08-27 | $2.63 | $2.63 | 115,700 | — | — |
| 2025-08-26 | $2.65 | $2.65 | 99,900 | — | — |
| 2025-08-25 | $2.62 | $2.62 | 100,000 | — | — |
| 2025-08-22 | $2.68 | $2.68 | 163,100 | — | — |
| 2025-08-21 | $2.55 | $2.55 | 58,700 | — | — |
| 2025-08-20 | $2.57 | $2.57 | 123,400 | — | — |
| 2025-08-19 | $2.49 | $2.49 | 167,300 | — | — |
| 2025-08-18 | $2.58 | $2.58 | 302,300 | — | — |
| 2025-08-15 | $2.45 | $2.45 | 310,900 | — | — |
| 2025-08-14 | $2.65 | $2.65 | 270,700 | — | — |
| 2025-08-13 | $2.80 | $2.80 | 313,400 | — | — |
| 2025-08-12 | $2.79 | $2.79 | 167,900 | — | — |
| 2025-08-11 | $2.65 | $2.65 | 602,200 | — | — |
| 2025-08-08 | $2.66 | $2.66 | 143,600 | — | — |
| 2025-08-07 | $2.76 | $2.76 | 206,300 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 106,800 | — | — |
| 2025-08-05 | $2.74 | $2.74 | 155,200 | — | — |
| 2025-08-04 | $2.77 | $2.77 | 235,300 | — | — |
| 2025-08-01 | $2.51 | $2.51 | 391,700 | — | — |
| 2025-07-31 | $2.65 | $2.65 | 243,900 | — | — |
| 2025-07-30 | $2.75 | $2.75 | 323,600 | — | — |
| 2025-07-29 | $2.76 | $2.76 | 617,300 | — | — |
| 2025-07-28 | $2.94 | $2.94 | 594,500 | — | — |
| 2025-07-25 | $3.05 | $3.05 | 341,000 | — | — |
| 2025-07-24 | $3.16 | $3.16 | 431,800 | — | — |
| 2025-07-23 | $3.07 | $3.07 | 402,400 | — | — |
| 2025-07-22 | $3.15 | $3.15 | 772,000 | — | — |
| 2025-07-21 | $3.21 | $3.21 | 1,714,500 | — | — |
| 2025-07-18 | $3.36 | $3.36 | 1,728,500 | — | — |
| 2025-07-17 | $3.44 | $3.44 | 4,421,200 | — | — |
| 2025-07-16 | $3.47 | $3.47 | 2,153,600 | — | — |
| 2025-07-15 | $3.14 | $3.14 | 2,372,700 | — | — |
| 2025-07-14 | $3.91 | $3.91 | 2,310,500 | — | — |
| 2025-07-11 | $4.25 | $4.25 | 8,691,000 | — | — |
| 2025-07-10 | $3.75 | $3.75 | 5,031,800 | — | — |
| 2025-07-09 | $3.46 | $3.46 | 3,375,800 | — | — |
| 2025-07-08 | $3.37 | $3.37 | 580,200 | — | — |
| 2025-07-07 | $3.24 | $3.24 | 175,800 | — | — |
| 2025-07-03 | $3.35 | $3.35 | 160,000 | — | — |
| 2025-07-02 | $3.40 | $3.40 | 463,800 | — | — |
| 2025-07-01 | $3.01 | $3.01 | 80,400 | — | — |
| 2025-06-30 | $3.12 | $3.12 | 303,800 | — | — |
| 2025-06-27 | $2.95 | $2.95 | 76,100 | — | — |
| 2025-06-26 | $3.10 | $3.10 | 260,600 | — | — |
| 2025-06-25 | $3.04 | $3.04 | 279,700 | — | — |
| 2025-06-24 | $3.05 | $3.05 | 363,500 | — | — |
| 2025-06-23 | $2.84 | $2.84 | 169,300 | — | — |
| 2025-06-20 | $3.08 | $3.08 | 93,900 | — | — |
| 2025-06-18 | $3.05 | $3.05 | 54,300 | — | — |
| 2025-06-17 | $3.08 | $3.08 | 59,800 | — | — |
| 2025-06-16 | $3.17 | $3.17 | 102,500 | — | — |
| 2025-06-13 | $2.99 | $2.99 | 116,100 | — | — |
| 2025-06-12 | $3.26 | $3.26 | 94,400 | — | — |
| 2025-06-11 | $3.39 | $3.39 | 80,000 | — | — |
| 2025-06-10 | $3.49 | $3.49 | 100,600 | — | — |
| 2025-06-09 | $3.42 | $3.42 | 172,100 | — | — |
| 2025-06-06 | $3.28 | $3.28 | 139,800 | — | — |
| 2025-06-05 | $3.22 | $3.22 | 112,100 | — | — |
| 2025-06-04 | $3.35 | $3.35 | 101,700 | — | — |
| 2025-06-03 | $3.35 | $3.35 | 111,100 | — | — |
| 2025-06-02 | $3.30 | $3.30 | 88,300 | — | — |
| 2025-05-30 | $3.34 | $3.34 | 134,800 | — | — |
| 2025-05-29 | $3.44 | $3.44 | 167,400 | — | — |
| 2025-05-28 | $3.53 | $3.53 | 211,900 | — | — |
| 2025-05-27 | $3.74 | $3.74 | 216,800 | — | — |
| 2025-05-23 | $3.79 | $3.79 | 313,600 | — | — |
| 2025-05-22 | $4.16 | $4.16 | 446,400 | — | — |
| 2025-05-21 | $3.94 | $3.94 | 948,300 | — | — |
| 2025-05-20 | $4.02 | $4.02 | 197,800 | — | — |
| 2025-05-19 | $4.08 | $4.08 | 240,700 | — | — |
| 2025-05-16 | $4.03 | $4.03 | 361,300 | — | — |
| 2025-05-15 | $3.94 | $3.94 | 329,600 | — | — |
| 2025-05-14 | $4.08 | $4.08 | 210,900 | — | — |
| 2025-05-13 | $4.15 | $4.15 | 500,700 | — | — |
| 2025-05-12 | $4.27 | $4.27 | 1,366,200 | — | — |
| 2025-05-09 | $4.25 | $4.25 | 815,500 | — | — |
| 2025-05-08 | $4.04 | $4.04 | 575,200 | — | — |
| 2025-05-07 | $3.80 | $3.80 | 110,700 | — | — |
| 2025-05-06 | $3.81 | $3.81 | 181,800 | — | — |
| 2025-05-05 | $3.85 | $3.85 | 193,300 | — | — |
| 2025-05-02 | $4.11 | $4.11 | 335,300 | — | — |
| 2025-05-01 | $4.17 | $4.17 | 798,600 | — | — |
| 2025-04-30 | $3.80 | $3.80 | 140,100 | — | — |
| 2025-04-29 | $3.95 | $3.95 | 123,100 | — | — |
| 2025-04-28 | $4.08 | $4.08 | 129,800 | — | — |
| 2025-04-25 | $4.17 | $4.17 | 208,900 | — | — |
| 2025-04-24 | $4.08 | $4.08 | 182,900 | — | — |
| 2025-04-23 | $4.19 | $4.19 | 447,800 | — | — |
| 2025-04-22 | $3.78 | $3.78 | 737,400 | — | — |
| 2025-04-21 | $3.35 | $3.35 | 57,000 | — | — |
| 2025-04-17 | $3.41 | $3.41 | 31,700 | — | — |
| 2025-04-16 | $3.33 | $3.33 | 52,900 | — | — |
| 2025-04-15 | $3.50 | $3.50 | 46,400 | — | — |
| 2025-04-14 | $3.54 | $3.54 | 65,700 | — | — |
| 2025-04-11 | $3.49 | $3.49 | 78,300 | — | — |
| 2025-04-10 | $3.40 | $3.40 | 73,300 | — | — |
| 2025-04-09 | $3.40 | $3.40 | 259,400 | — | — |
| 2025-04-08 | $3.17 | $3.17 | 76,900 | — | — |
| 2025-04-07 | $3.40 | $3.40 | 129,200 | — | — |
| 2025-04-04 | $3.41 | $3.41 | 284,200 | — | — |
| 2025-04-03 | $3.87 | $3.87 | 86,800 | — | — |
| 2025-04-02 | $4.01 | $4.01 | 160,700 | — | — |
| 2025-04-01 | $3.94 | $3.94 | 67,200 | — | — |
| 2025-03-31 | $4.02 | $4.02 | 81,700 | — | — |
| 2025-03-28 | $3.98 | $3.98 | 132,100 | — | — |
| 2025-03-27 | $4.37 | $4.37 | 48,700 | — | — |
| 2025-03-26 | $4.29 | $4.29 | 78,300 | — | — |
| 2025-03-25 | $4.61 | $4.61 | 70,400 | — | — |
| 2025-03-24 | $4.66 | $4.66 | 274,100 | — | — |
| 2025-03-21 | $4.40 | $4.40 | 85,000 | — | — |
| 2025-03-20 | $4.61 | $4.61 | 109,500 | — | — |
| 2025-03-19 | $4.51 | $4.51 | 171,900 | — | — |
| 2025-03-18 | $4.21 | $4.21 | 92,500 | — | — |
| 2025-03-17 | $4.30 | $4.30 | 162,700 | — | — |
| 2025-03-14 | $4.34 | $4.34 | 139,200 | — | — |
| 2025-03-13 | $4.07 | $4.07 | 161,600 | — | — |
| 2025-03-12 | $4.31 | $4.31 | 166,700 | — | — |
| 2025-03-11 | $4.29 | $4.29 | 266,200 | — | — |
| 2025-03-10 | $3.87 | $3.87 | 396,100 | — | — |
| 2025-03-07 | $4.45 | $4.45 | 352,100 | — | — |
| 2025-03-06 | $4.40 | $4.40 | 529,100 | — | — |
| 2025-03-05 | $4.46 | $4.46 | 652,200 | — | — |
| 2025-03-04 | $4.22 | $4.22 | 1,361,700 | — | — |
| 2025-03-03 | $4.31 | $4.31 | 11,037,000 | — | — |
| 2025-02-28 | $4.00 | $4.00 | 180,000 | — | — |
| 2025-02-27 | $3.85 | $3.85 | 226,200 | — | — |
| 2025-02-26 | $3.89 | $3.89 | 225,000 | — | — |
| 2025-02-25 | $3.92 | $3.92 | 564,300 | — | — |
| 2025-02-24 | $4.52 | $4.52 | 195,500 | — | — |
| 2025-02-21 | $4.65 | $4.65 | 261,000 | — | — |
| 2025-02-20 | $5.06 | $5.06 | 164,200 | — | — |
| 2025-02-19 | $5.21 | $5.21 | 150,600 | — | — |
| 2025-02-18 | $5.09 | $5.09 | 158,400 | — | — |
| 2025-02-14 | $5.28 | $5.28 | 278,700 | — | — |
| 2025-02-13 | $5.48 | $5.48 | 382,000 | — | — |
| 2025-02-12 | $5.13 | $5.13 | 284,100 | — | — |
| 2025-02-11 | $5.17 | $5.17 | 301,600 | — | — |
| 2025-02-10 | $5.56 | $5.56 | 470,900 | — | — |
| 2025-02-07 | $5.83 | $5.83 | 753,900 | — | — |
| 2025-02-06 | $5.84 | $5.84 | 383,600 | — | — |
| 2025-02-05 | $5.75 | $5.75 | 499,100 | — | — |
| 2025-02-04 | $5.97 | $5.97 | 484,600 | — | — |
| 2025-02-03 | $6.01 | $6.01 | 791,600 | — | — |
| 2025-01-31 | $6.18 | $6.18 | 920,700 | — | — |
| 2025-01-30 | $6.32 | $6.32 | 1,805,200 | — | — |
| 2025-01-29 | $6.05 | $6.05 | 932,500 | — | — |
| 2025-01-28 | $6.18 | $6.18 | 1,025,000 | — | — |
| 2025-01-27 | $6.35 | $6.35 | 1,549,300 | — | — |
| 2025-01-24 | $7.53 | $7.53 | 4,106,800 | — | — |
| 2025-01-23 | $7.46 | $7.46 | 13,155,100 | — | — |
| 2025-01-22 | $6.16 | $6.16 | 3,356,700 | — | — |
| 2025-01-21 | $7.79 | $7.79 | 16,906,700 | — | — |
| 2025-01-17 | $8.26 | $8.26 | 61,453,400 | — | — |
| 2025-01-16 | $4.76 | $4.76 | 156,100 | — | — |
| 2025-01-15 | $4.75 | $4.75 | 419,200 | — | — |
| 2025-01-14 | $4.17 | $4.17 | 151,700 | — | — |
| 2025-01-13 | $4.00 | $4.00 | 199,100 | — | — |
| 2025-01-10 | $4.12 | $4.12 | 136,700 | — | — |
| 2025-01-08 | $4.15 | $4.15 | 270,400 | — | — |
| 2025-01-07 | $4.71 | $4.71 | 298,900 | — | — |
| 2025-01-06 | $5.14 | $5.14 | 423,800 | — | — |
| 2025-01-03 | $5.39 | $5.39 | 408,900 | — | — |
| 2025-01-02 | $5.44 | $5.44 | 721,900 | — | — |