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
- 2023-01-19 to 2026-09-03
- 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 | $0.73 | $0.73 | 159,400 | — | — |
| 2025-12-30 | $0.79 | $0.79 | 114,500 | — | — |
| 2025-12-29 | $0.76 | $0.76 | 230,800 | — | — |
| 2025-12-26 | $0.86 | $0.86 | 127,800 | — | — |
| 2025-12-24 | $0.88 | $0.88 | 29,900 | — | — |
| 2025-12-23 | $0.87 | $0.87 | 98,400 | — | — |
| 2025-12-22 | $0.89 | $0.89 | 190,100 | — | — |
| 2025-12-19 | $0.87 | $0.87 | 137,600 | — | — |
| 2025-12-18 | $0.87 | $0.87 | 319,500 | — | — |
| 2025-12-17 | $0.90 | $0.90 | 141,200 | — | — |
| 2025-12-16 | $0.98 | $0.98 | 122,200 | — | — |
| 2025-12-15 | $0.95 | $0.95 | 454,700 | — | — |
| 2025-12-12 | $0.96 | $0.96 | 271,200 | — | — |
| 2025-12-11 | $1.01 | $1.01 | 183,500 | — | — |
| 2025-12-10 | $1.01 | $1.01 | 326,500 | — | — |
| 2025-12-09 | $0.96 | $0.96 | 969,400 | — | — |
| 2025-12-08 | $1.07 | $1.07 | 661,400 | — | — |
| 2025-12-05 | $1.10 | $1.10 | 613,800 | — | — |
| 2025-12-04 | $1.22 | $1.22 | 787,600 | — | — |
| 2025-12-03 | $1.12 | $1.12 | 765,300 | — | — |
| 2025-12-02 | $1.20 | $1.20 | 1,361,900 | — | — |
| 2025-12-01 | $1.38 | $1.38 | 2,018,300 | — | — |
| 2025-11-28 | $1.81 | $1.81 | 2,734,400 | — | — |
| 2025-11-26 | $2.06 | $2.06 | 33,133,300 | — | — |
| 2025-11-25 | $2.32 | $2.32 | 326,171,900 | — | — |
| 2025-11-24 | $1.07 | $1.07 | 31,300 | — | — |
| 2025-11-21 | $1.10 | $1.10 | 46,800 | — | — |
| 2025-11-20 | $1.18 | $1.18 | 23,000 | — | — |
| 2025-11-19 | $1.15 | $1.15 | 36,600 | — | — |
| 2025-11-18 | $1.19 | $1.19 | 31,200 | — | — |
| 2025-11-17 | $1.13 | $1.13 | 35,700 | — | — |
| 2025-11-14 | $1.10 | $1.10 | 27,100 | — | — |
| 2025-11-13 | $1.11 | $1.11 | 87,700 | — | — |
| 2025-11-12 | $1.13 | $1.13 | 250,400 | — | — |
| 2025-11-11 | $1.41 | $1.41 | 23,100 | — | — |
| 2025-11-10 | $1.43 | $1.43 | 120,900 | — | — |
| 2025-11-07 | $1.38 | $1.38 | 50,000 | — | — |
| 2025-11-06 | $1.45 | $1.45 | 47,300 | — | — |
| 2025-11-05 | $1.49 | $1.49 | 139,900 | — | — |
| 2025-11-04 | $1.53 | $1.53 | 256,400 | — | — |
| 2025-11-03 | $2.12 | $2.12 | 1,123,400 | — | — |
| 2025-10-31 | $2.26 | $2.26 | 56,300 | — | — |
| 2025-10-30 | $2.37 | $2.37 | 42,200 | — | — |
| 2025-10-29 | $2.52 | $2.52 | 81,400 | — | — |
| 2025-10-28 | $2.47 | $2.47 | 15,400 | — | — |
| 2025-10-27 | $2.46 | $2.46 | 16,300 | — | — |
| 2025-10-24 | $2.46 | $2.46 | 53,600 | — | — |
| 2025-10-23 | $2.47 | $2.47 | 133,900 | — | — |
| 2025-10-22 | $2.32 | $2.32 | 65,900 | — | — |
| 2025-10-21 | $2.43 | $2.43 | 35,700 | — | — |
| 2025-10-20 | $2.47 | $2.47 | 24,000 | — | — |
| 2025-10-17 | $2.46 | $2.46 | 107,600 | — | — |
| 2025-10-16 | $2.70 | $2.70 | 1,129,400 | — | — |
| 2025-10-15 | $2.60 | $2.60 | 219,100 | — | — |
| 2025-10-14 | $2.72 | $2.72 | 202,200 | — | — |
| 2025-10-13 | $2.75 | $2.75 | 354,800 | — | — |
| 2025-10-10 | $2.38 | $2.38 | 166,100 | — | — |
| 2025-10-09 | $2.64 | $2.64 | 74,100 | — | — |
| 2025-10-08 | $2.62 | $2.62 | 446,200 | — | — |
| 2025-10-07 | $2.44 | $2.44 | 165,300 | — | — |
| 2025-10-06 | $2.63 | $2.63 | 276,600 | — | — |
| 2025-10-03 | $2.75 | $2.75 | 801,707 | — | — |
| 2025-10-02 | $2.91 | $2.91 | 69,700 | — | — |
| 2025-10-01 | $2.99 | $2.99 | 314,007 | — | — |
| 2025-09-30 | $4.28 | $4.28 | 245,293 | — | — |
| 2025-09-29 | $3.68 | $3.68 | 88,473 | — | — |
| 2025-09-26 | $4.28 | $4.28 | 23,067 | — | — |
| 2025-09-25 | $4.32 | $4.32 | 47,200 | — | — |
| 2025-09-24 | $4.17 | $4.17 | 31,827 | — | — |
| 2025-09-23 | $4.35 | $4.35 | 72,087 | — | — |
| 2025-09-22 | $4.65 | $4.65 | 95,880 | — | — |
| 2025-09-19 | $4.35 | $4.35 | 52,953 | — | — |
| 2025-09-18 | $4.32 | $4.32 | 36,720 | — | — |
| 2025-09-17 | $4.08 | $4.08 | 24,740 | — | — |
| 2025-09-16 | $3.96 | $3.96 | 17,793 | — | — |
| 2025-09-15 | $3.90 | $3.90 | 16,573 | — | — |
| 2025-09-12 | $3.93 | $3.93 | 7,273 | — | — |
| 2025-09-11 | $3.92 | $3.91 | 6,293 | — | — |
| 2025-09-10 | $3.95 | $3.94 | 29,340 | — | — |
| 2025-09-09 | $3.99 | $3.99 | 52,113 | — | — |
| 2025-09-08 | $3.60 | $3.60 | 14,720 | — | — |
| 2025-09-05 | $3.54 | $3.54 | 12,367 | — | — |
| 2025-09-04 | $3.59 | $3.59 | 60,633 | — | — |
| 2025-09-03 | $3.54 | $3.54 | 10,147 | — | — |
| 2025-09-02 | $3.65 | $3.65 | 30,327 | — | — |
| 2025-08-29 | $3.65 | $3.65 | 9,353 | — | — |
| 2025-08-28 | $3.71 | $3.71 | 13,547 | — | — |
| 2025-08-27 | $3.78 | $3.78 | 38,373 | — | — |
| 2025-08-26 | $3.60 | $3.60 | 28,380 | — | — |
| 2025-08-25 | $3.62 | $3.62 | 14,540 | — | — |
| 2025-08-22 | $3.59 | $3.59 | 17,933 | — | — |
| 2025-08-21 | $3.56 | $3.56 | 20,267 | — | — |
| 2025-08-20 | $3.60 | $3.60 | 10,407 | — | — |
| 2025-08-19 | $3.71 | $3.71 | 18,920 | — | — |
| 2025-08-18 | $3.78 | $3.78 | 13,553 | — | — |
| 2025-08-15 | $3.62 | $3.62 | 8,553 | — | — |
| 2025-08-14 | $3.68 | $3.68 | 8,233 | — | — |
| 2025-08-13 | $3.54 | $3.54 | 24,973 | — | — |
| 2025-08-12 | $3.53 | $3.53 | 24,273 | — | — |
| 2025-08-11 | $3.62 | $3.62 | 15,153 | — | — |
| 2025-08-08 | $3.90 | $3.90 | 11,527 | — | — |
| 2025-08-07 | $3.95 | $3.94 | 42,960 | — | — |
| 2025-08-06 | $4.28 | $4.28 | 97,193 | — | — |
| 2025-08-05 | $3.75 | $3.75 | 65,287 | — | — |
| 2025-08-04 | $3.69 | $3.69 | 36,413 | — | — |
| 2025-08-01 | $4.28 | $4.28 | 325,127 | — | — |
| 2025-07-31 | $3.20 | $3.20 | 37,687 | — | — |
| 2025-07-30 | $3.39 | $3.39 | 8,073 | — | — |
| 2025-07-29 | $3.44 | $3.44 | 14,467 | — | — |
| 2025-07-28 | $3.50 | $3.49 | 27,813 | — | — |
| 2025-07-25 | $3.48 | $3.48 | 16,707 | — | — |
| 2025-07-24 | $3.63 | $3.63 | 25,460 | — | — |
| 2025-07-23 | $3.81 | $3.81 | 32,007 | — | — |
| 2025-07-22 | $3.77 | $3.77 | 34,053 | — | — |
| 2025-07-21 | $3.90 | $3.90 | 137,967 | — | — |
| 2025-07-18 | $3.51 | $3.51 | 26,007 | — | — |
| 2025-07-17 | $3.44 | $3.44 | 19,333 | — | — |
| 2025-07-16 | $3.38 | $3.38 | 9,600 | — | — |
| 2025-07-15 | $3.32 | $3.32 | 40,873 | — | — |
| 2025-07-14 | $3.51 | $3.51 | 96,967 | — | — |
| 2025-07-11 | $3.69 | $3.69 | 220,327 | — | — |
| 2025-07-10 | $3.08 | $3.08 | 34,620 | — | — |
| 2025-07-09 | $3.03 | $3.03 | 60,180 | — | — |
| 2025-07-08 | $3.17 | $3.17 | 141,760 | — | — |
| 2025-07-07 | $3.20 | $3.20 | 10,747 | — | — |
| 2025-07-03 | $3.18 | $3.18 | 38,187 | — | — |
| 2025-07-02 | $3.47 | $3.47 | 26,733 | — | — |
| 2025-07-01 | $3.65 | $3.65 | 15,367 | — | — |
| 2025-06-30 | $3.75 | $3.75 | 8,760 | — | — |
| 2025-06-27 | $3.78 | $3.78 | 15,007 | — | — |
| 2025-06-26 | $3.90 | $3.90 | 9,080 | — | — |
| 2025-06-25 | $3.87 | $3.87 | 14,027 | — | — |
| 2025-06-24 | $3.81 | $3.81 | 13,407 | — | — |
| 2025-06-23 | $3.72 | $3.72 | 50,460 | — | — |
| 2025-06-20 | $3.83 | $3.82 | 29,413 | — | — |
| 2025-06-18 | $4.05 | $4.05 | 30,333 | — | — |
| 2025-06-17 | $4.10 | $4.10 | 70,440 | — | — |
| 2025-06-16 | $4.14 | $4.14 | 24,080 | — | — |
| 2025-06-13 | $4.14 | $4.14 | 32,687 | — | — |
| 2025-06-12 | $4.43 | $4.43 | 96,827 | — | — |
| 2025-06-11 | $4.20 | $4.20 | 43,773 | — | — |
| 2025-06-10 | $4.28 | $4.28 | 42,947 | — | — |
| 2025-06-09 | $4.22 | $4.22 | 6,120 | — | — |
| 2025-06-06 | $4.25 | $4.25 | 19,773 | — | — |
| 2025-06-05 | $4.02 | $4.02 | 9,180 | — | — |
| 2025-06-04 | $4.14 | $4.14 | 20,500 | — | — |
| 2025-06-03 | $4.04 | $4.04 | 25,893 | — | — |
| 2025-06-02 | $4.13 | $4.13 | 58,313 | — | — |
| 2025-05-30 | $3.86 | $3.86 | 33,400 | — | — |
| 2025-05-29 | $3.93 | $3.93 | 29,287 | — | — |
| 2025-05-28 | $3.95 | $3.94 | 118,707 | — | — |
| 2025-05-27 | $4.62 | $4.62 | 370,933 | — | — |
| 2025-05-23 | $5.94 | $5.94 | 908,760 | — | — |
| 2025-05-22 | $5.85 | $5.85 | 2,447 | — | — |
| 2025-05-21 | $5.73 | $5.73 | 2,853 | — | — |
| 2025-05-20 | $5.85 | $5.85 | 4,213 | — | — |
| 2025-05-19 | $5.63 | $5.63 | 2,373 | — | — |
| 2025-05-16 | $5.90 | $5.90 | 5,700 | — | — |
| 2025-05-15 | $6.02 | $6.02 | 15,133 | — | — |
| 2025-05-14 | $6.15 | $6.15 | 2,560 | — | — |
| 2025-05-13 | $6.32 | $6.32 | 5,687 | — | — |
| 2025-05-12 | $6.62 | $6.62 | 8,127 | — | — |
| 2025-05-09 | $6.84 | $6.84 | 30,187 | — | — |
| 2025-05-08 | $6.81 | $6.81 | 63,867 | — | — |
| 2025-05-07 | $5.93 | $5.93 | 8,500 | — | — |
| 2025-05-06 | $5.93 | $5.93 | 1,693 | — | — |
| 2025-05-05 | $6.00 | $6.00 | 2,393 | — | — |
| 2025-05-02 | $6.00 | $6.00 | 2,633 | — | — |
| 2025-05-01 | $6.00 | $6.00 | 1,180 | — | — |
| 2025-04-30 | $5.79 | $5.79 | 2,660 | — | — |
| 2025-04-29 | $5.97 | $5.97 | 2,933 | — | — |
| 2025-04-28 | $6.42 | $6.42 | 2,387 | — | — |
| 2025-04-25 | $6.47 | $6.47 | 2,993 | — | — |
| 2025-04-24 | $6.17 | $6.17 | 6,613 | — | — |
| 2025-04-23 | $5.70 | $5.70 | 2,927 | — | — |
| 2025-04-22 | $6.00 | $6.00 | 733 | — | — |
| 2025-04-21 | $5.66 | $5.66 | 3,453 | — | — |
| 2025-04-17 | $5.85 | $5.85 | 707 | — | — |
| 2025-04-16 | $5.79 | $5.79 | 2,400 | — | — |
| 2025-04-15 | $6.00 | $6.00 | 1,453 | — | — |
| 2025-04-14 | $6.03 | $6.03 | 1,333 | — | — |
| 2025-04-11 | $6.00 | $6.00 | 1,247 | — | — |
| 2025-04-10 | $5.90 | $5.90 | 453 | — | — |
| 2025-04-09 | $6.00 | $6.00 | 6,993 | — | — |
| 2025-04-08 | $6.03 | $6.03 | 1,493 | — | — |
| 2025-04-07 | $5.85 | $5.85 | 6,807 | — | — |
| 2025-04-04 | $6.48 | $6.48 | 2,673 | — | — |
| 2025-04-03 | $7.20 | $7.20 | 1,693 | — | — |
| 2025-04-02 | $7.20 | $7.20 | 593 | — | — |
| 2025-04-01 | $7.50 | $7.50 | 1,240 | — | — |
| 2025-03-31 | $7.35 | $7.35 | 1,220 | — | — |
| 2025-03-28 | $7.22 | $7.22 | 2,880 | — | — |
| 2025-03-27 | $7.65 | $7.65 | 3,860 | — | — |
| 2025-03-26 | $7.80 | $7.80 | 4,833 | — | — |
| 2025-03-25 | $8.25 | $8.25 | 5,507 | — | — |
| 2025-03-24 | $9.00 | $9.00 | 5,307 | — | — |
| 2025-03-21 | $9.45 | $9.45 | 8,807 | — | — |
| 2025-03-20 | $9.30 | $9.30 | 12,080 | — | — |
| 2025-03-19 | $10.58 | $10.58 | 8,067 | — | — |
| 2025-03-18 | $10.61 | $10.61 | 15,573 | — | — |
| 2025-03-17 | $10.35 | $10.35 | 21,220 | — | — |
| 2025-03-14 | $8.22 | $8.22 | 3,920 | — | — |
| 2025-03-13 | $7.95 | $7.95 | 6,167 | — | — |
| 2025-03-12 | $8.25 | $8.25 | 5,733 | — | — |
| 2025-03-11 | $8.31 | $8.31 | 15,127 | — | — |
| 2025-03-10 | $8.85 | $8.85 | 71,947 | — | — |
| 2025-03-07 | $7.26 | $7.26 | 9,440 | — | — |
| 2025-03-06 | $7.35 | $7.35 | 12,993 | — | — |
| 2025-03-05 | $7.20 | $7.20 | 11,267 | — | — |
| 2025-03-04 | $7.50 | $7.50 | 80,493 | — | — |
| 2025-03-03 | $8.87 | $8.87 | 482,187 | — | — |
| 2025-02-28 | $6.83 | $6.83 | 1,073 | — | — |
| 2025-02-27 | $6.60 | $6.60 | 447 | — | — |
| 2025-02-26 | $6.60 | $6.60 | 533 | — | — |
| 2025-02-25 | $6.45 | $6.45 | 8,067 | — | — |
| 2025-02-24 | $6.63 | $6.63 | 707 | — | — |
| 2025-02-21 | $6.74 | $6.74 | 3,573 | — | — |
| 2025-02-20 | $6.84 | $6.84 | 3,873 | — | — |
| 2025-02-19 | $6.90 | $6.90 | 3,180 | — | — |
| 2025-02-18 | $6.87 | $6.87 | 3,413 | — | — |
| 2025-02-14 | $7.02 | $7.02 | 9,173 | — | — |
| 2025-02-13 | $7.07 | $7.07 | 4,847 | — | — |
| 2025-02-12 | $6.90 | $6.90 | 5,167 | — | — |
| 2025-02-11 | $7.40 | $7.40 | 2,547 | — | — |
| 2025-02-10 | $7.50 | $7.50 | 1,847 | — | — |
| 2025-02-07 | $7.50 | $7.50 | 2,840 | — | — |
| 2025-02-06 | $7.50 | $7.50 | 2,400 | — | — |
| 2025-02-05 | $7.23 | $7.23 | 5,740 | — | — |
| 2025-02-04 | $7.26 | $7.26 | 9,927 | — | — |
| 2025-02-03 | $7.35 | $7.35 | 4,280 | — | — |
| 2025-01-31 | $7.20 | $7.20 | 4,440 | — | — |
| 2025-01-30 | $7.43 | $7.43 | 11,267 | — | — |
| 2025-01-29 | $7.28 | $7.27 | 3,180 | — | — |
| 2025-01-28 | $7.28 | $7.27 | 1,727 | — | — |
| 2025-01-27 | $7.35 | $7.35 | 7,020 | — | — |
| 2025-01-24 | $7.95 | $7.95 | 10,040 | — | — |
| 2025-01-23 | $8.85 | $8.85 | 22,053 | — | — |
| 2025-01-22 | $9.17 | $9.17 | 33,693 | — | — |
| 2025-01-21 | $7.35 | $7.35 | 12,400 | — | — |
| 2025-01-17 | $7.37 | $7.36 | 5,633 | — | — |
| 2025-01-16 | $6.93 | $6.93 | 1,227 | — | — |
| 2025-01-15 | $7.19 | $7.19 | 2,513 | — | — |
| 2025-01-14 | $7.20 | $7.20 | 26,933 | — | — |
| 2025-01-13 | $6.93 | $6.93 | 1,627 | — | — |
| 2025-01-10 | $7.05 | $7.05 | 4,293 | — | — |
| 2025-01-08 | $7.37 | $7.36 | 1,793 | — | — |
| 2025-01-07 | $7.50 | $7.50 | 6,720 | — | — |
| 2025-01-06 | $7.50 | $7.50 | 10,387 | — | — |
| 2025-01-03 | $7.50 | $7.50 | 22,653 | — | — |
| 2025-01-02 | $8.46 | $8.46 | 9,787 | — | — |