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
- 2018-03-27 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 | $1.20 | $1.20 | 34,900 | — | — |
| 2025-12-30 | $1.26 | $1.26 | 83,600 | — | — |
| 2025-12-29 | $1.34 | $1.34 | 189,400 | — | — |
| 2025-12-26 | $1.33 | $1.33 | 34,000 | — | — |
| 2025-12-24 | $1.26 | $1.26 | 22,600 | — | — |
| 2025-12-23 | $1.28 | $1.28 | 126,100 | — | — |
| 2025-12-22 | $1.30 | $1.30 | 105,500 | — | — |
| 2025-12-19 | $1.22 | $1.22 | 168,300 | — | — |
| 2025-12-18 | $1.08 | $1.08 | 643,100 | — | — |
| 2025-12-17 | $0.89 | $0.89 | 63,000 | — | — |
| 2025-12-16 | $1.00 | $1.00 | 131,300 | — | — |
| 2025-12-15 | $1.01 | $1.01 | 1,578,900 | — | — |
| 2025-12-12 | $1.34 | $1.34 | 34,000 | — | — |
| 2025-12-11 | $1.38 | $1.38 | 77,500 | — | — |
| 2025-12-10 | $1.59 | $1.59 | 95,600 | — | — |
| 2025-12-09 | $1.71 | $1.71 | 296,600 | — | — |
| 2025-12-08 | $1.38 | $1.38 | 18,800 | — | — |
| 2025-12-05 | $1.46 | $1.46 | 16,900 | — | — |
| 2025-12-04 | $1.46 | $1.46 | 54,400 | — | — |
| 2025-12-03 | $1.30 | $1.30 | 40,000 | — | — |
| 2025-12-02 | $1.33 | $1.33 | 11,600 | — | — |
| 2025-12-01 | $1.36 | $1.36 | 61,800 | — | — |
| 2025-11-28 | $1.48 | $1.48 | 72,400 | — | — |
| 2025-11-26 | $1.49 | $1.49 | 43,900 | — | — |
| 2025-11-25 | $1.35 | $1.35 | 78,900 | — | — |
| 2025-11-24 | $1.31 | $1.31 | 103,400 | — | — |
| 2025-11-21 | $1.59 | $1.59 | 15,700 | — | — |
| 2025-11-20 | $1.55 | $1.55 | 24,500 | — | — |
| 2025-11-19 | $1.53 | $1.53 | 8,200 | — | — |
| 2025-11-18 | $1.52 | $1.52 | 58,500 | — | — |
| 2025-11-17 | $1.77 | $1.77 | 34,500 | — | — |
| 2025-11-14 | $1.81 | $1.81 | 20,000 | — | — |
| 2025-11-13 | $1.84 | $1.84 | 53,500 | — | — |
| 2025-11-12 | $2.00 | $2.00 | 24,000 | — | — |
| 2025-11-11 | $1.99 | $1.99 | 9,100 | — | — |
| 2025-11-10 | $2.01 | $2.01 | 20,800 | — | — |
| 2025-11-07 | $2.05 | $2.05 | 26,000 | — | — |
| 2025-11-06 | $2.02 | $2.02 | 21,300 | — | — |
| 2025-11-05 | $2.08 | $2.08 | 24,400 | — | — |
| 2025-11-04 | $1.96 | $1.96 | 21,800 | — | — |
| 2025-11-03 | $2.09 | $2.09 | 30,300 | — | — |
| 2025-10-31 | $2.12 | $2.12 | 8,000 | — | — |
| 2025-10-30 | $2.14 | $2.14 | 29,500 | — | — |
| 2025-10-29 | $2.07 | $2.07 | 14,800 | — | — |
| 2025-10-28 | $2.10 | $2.10 | 32,600 | — | — |
| 2025-10-27 | $2.19 | $2.19 | 26,400 | — | — |
| 2025-10-24 | $2.22 | $2.22 | 26,000 | — | — |
| 2025-10-23 | $2.22 | $2.22 | 12,700 | — | — |
| 2025-10-22 | $2.20 | $2.20 | 54,200 | — | — |
| 2025-10-21 | $2.29 | $2.29 | 25,400 | — | — |
| 2025-10-20 | $2.25 | $2.25 | 42,800 | — | — |
| 2025-10-17 | $2.24 | $2.24 | 9,000 | — | — |
| 2025-10-16 | $2.26 | $2.26 | 35,800 | — | — |
| 2025-10-15 | $2.24 | $2.24 | 61,100 | — | — |
| 2025-10-14 | $2.24 | $2.24 | 263,100 | — | — |
| 2025-10-13 | $2.29 | $2.29 | 41,200 | — | — |
| 2025-10-10 | $2.26 | $2.26 | 30,400 | — | — |
| 2025-10-09 | $2.40 | $2.40 | 23,900 | — | — |
| 2025-10-08 | $2.39 | $2.39 | 21,400 | — | — |
| 2025-10-07 | $2.39 | $2.39 | 25,100 | — | — |
| 2025-10-06 | $2.34 | $2.34 | 51,200 | — | — |
| 2025-10-03 | $2.24 | $2.24 | 24,900 | — | — |
| 2025-10-02 | $2.25 | $2.25 | 26,800 | — | — |
| 2025-10-01 | $2.35 | $2.35 | 40,200 | — | — |
| 2025-09-30 | $2.38 | $2.38 | 26,000 | — | — |
| 2025-09-29 | $2.42 | $2.42 | 43,000 | — | — |
| 2025-09-26 | $2.46 | $2.46 | 45,200 | — | — |
| 2025-09-25 | $2.40 | $2.40 | 66,800 | — | — |
| 2025-09-24 | $2.52 | $2.52 | 67,300 | — | — |
| 2025-09-23 | $2.72 | $2.72 | 54,100 | — | — |
| 2025-09-22 | $2.73 | $2.73 | 21,200 | — | — |
| 2025-09-19 | $2.69 | $2.69 | 113,900 | — | — |
| 2025-09-18 | $2.72 | $2.72 | 64,900 | — | — |
| 2025-09-17 | $2.61 | $2.61 | 63,000 | — | — |
| 2025-09-16 | $2.70 | $2.70 | 54,700 | — | — |
| 2025-09-15 | $2.60 | $2.60 | 103,700 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 98,300 | — | — |
| 2025-09-11 | $2.72 | $2.72 | 215,000 | — | — |
| 2025-09-10 | $2.50 | $2.50 | 104,100 | — | — |
| 2025-09-09 | $2.50 | $2.50 | 131,300 | — | — |
| 2025-09-08 | $2.36 | $2.36 | 86,300 | — | — |
| 2025-09-05 | $2.32 | $2.32 | 101,200 | — | — |
| 2025-09-04 | $2.22 | $2.22 | 149,300 | — | — |
| 2025-09-03 | $2.07 | $2.07 | 39,300 | — | — |
| 2025-09-02 | $2.03 | $2.03 | 66,100 | — | — |
| 2025-08-29 | $2.02 | $2.02 | 77,800 | — | — |
| 2025-08-28 | $2.13 | $2.13 | 72,700 | — | — |
| 2025-08-27 | $2.07 | $2.07 | 31,700 | — | — |
| 2025-08-26 | $2.10 | $2.10 | 40,400 | — | — |
| 2025-08-25 | $2.13 | $2.13 | 37,700 | — | — |
| 2025-08-22 | $2.14 | $2.14 | 50,900 | — | — |
| 2025-08-21 | $2.09 | $2.09 | 29,000 | — | — |
| 2025-08-20 | $1.99 | $1.99 | 34,300 | — | — |
| 2025-08-19 | $2.03 | $2.03 | 94,600 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 52,800 | — | — |
| 2025-08-15 | $2.28 | $2.28 | 37,700 | — | — |
| 2025-08-14 | $2.19 | $2.19 | 36,500 | — | — |
| 2025-08-13 | $2.25 | $2.25 | 73,900 | — | — |
| 2025-08-12 | $2.15 | $2.15 | 123,900 | — | — |
| 2025-08-11 | $2.23 | $2.23 | 69,600 | — | — |
| 2025-08-08 | $2.22 | $2.22 | 76,700 | — | — |
| 2025-08-07 | $2.36 | $2.36 | 143,300 | — | — |
| 2025-08-06 | $2.56 | $2.56 | 182,300 | — | — |
| 2025-08-05 | $2.41 | $2.41 | 156,700 | — | — |
| 2025-08-04 | $2.26 | $2.26 | 216,100 | — | — |
| 2025-08-01 | $2.16 | $2.16 | 270,900 | — | — |
| 2025-07-31 | $1.94 | $1.94 | 170,000 | — | — |
| 2025-07-30 | $2.08 | $2.08 | 356,300 | — | — |
| 2025-07-29 | $2.27 | $2.27 | 690,500 | — | — |
| 2025-07-28 | $2.97 | $2.97 | 25,664,100 | — | — |
| 2025-07-25 | $2.27 | $2.27 | 74,800 | — | — |
| 2025-07-24 | $2.25 | $2.25 | 98,400 | — | — |
| 2025-07-23 | $2.38 | $2.38 | 53,500 | — | — |
| 2025-07-22 | $2.42 | $2.42 | 84,200 | — | — |
| 2025-07-21 | $2.32 | $2.32 | 92,500 | — | — |
| 2025-07-18 | $2.16 | $2.16 | 145,100 | — | — |
| 2025-07-17 | $2.35 | $2.35 | 314,900 | — | — |
| 2025-07-16 | $2.42 | $2.42 | 254,100 | — | — |
| 2025-07-15 | $2.60 | $2.60 | 514,300 | — | — |
| 2025-07-14 | $2.71 | $2.71 | 10,791,700 | — | — |
| 2025-07-11 | $2.55 | $2.55 | 147,300 | — | — |
| 2025-07-10 | $2.59 | $2.59 | 24,900 | — | — |
| 2025-07-09 | $2.68 | $2.68 | 24,500 | — | — |
| 2025-07-08 | $2.61 | $2.61 | 69,400 | — | — |
| 2025-07-07 | $2.55 | $2.55 | 81,900 | — | — |
| 2025-07-03 | $2.68 | $2.68 | 20,500 | — | — |
| 2025-07-02 | $2.79 | $2.79 | 38,500 | — | — |
| 2025-07-01 | $2.82 | $2.82 | 51,900 | — | — |
| 2025-06-30 | $2.78 | $2.78 | 151,500 | — | — |
| 2025-06-27 | $2.78 | $2.78 | 213,300 | — | — |
| 2025-06-26 | $3.46 | $3.46 | 1,193,900 | — | — |
| 2025-06-25 | $3.43 | $3.43 | 91,800 | — | — |
| 2025-06-24 | $2.88 | $2.88 | 11,900 | — | — |
| 2025-06-23 | $2.77 | $2.77 | 15,100 | — | — |
| 2025-06-20 | $2.65 | $2.65 | 38,100 | — | — |
| 2025-06-18 | $2.93 | $2.93 | 4,300 | — | — |
| 2025-06-17 | $3.03 | $3.03 | 4,600 | — | — |
| 2025-06-16 | $3.00 | $3.00 | 14,500 | — | — |
| 2025-06-13 | $3.15 | $3.15 | 12,900 | — | — |
| 2025-06-12 | $3.02 | $3.02 | 21,100 | — | — |
| 2025-06-11 | $3.11 | $3.11 | 7,200 | — | — |
| 2025-06-10 | $3.14 | $3.14 | 41,200 | — | — |
| 2025-06-09 | $3.26 | $3.26 | 13,100 | — | — |
| 2025-06-06 | $3.41 | $3.41 | 4,900 | — | — |
| 2025-06-05 | $3.42 | $3.42 | 6,500 | — | — |
| 2025-06-04 | $3.50 | $3.50 | 16,500 | — | — |
| 2025-06-03 | $3.50 | $3.50 | 8,700 | — | — |
| 2025-06-02 | $3.64 | $3.64 | 15,200 | — | — |
| 2025-05-30 | $3.68 | $3.68 | 5,900 | — | — |
| 2025-05-29 | $3.70 | $3.70 | 6,500 | — | — |
| 2025-05-28 | $3.67 | $3.67 | 6,500 | — | — |
| 2025-05-27 | $3.75 | $3.75 | 10,700 | — | — |
| 2025-05-23 | $3.77 | $3.77 | 6,400 | — | — |
| 2025-05-22 | $3.84 | $3.84 | 37,600 | — | — |
| 2025-05-21 | $3.78 | $3.78 | 8,400 | — | — |
| 2025-05-20 | $3.83 | $3.83 | 9,400 | — | — |
| 2025-05-19 | $3.93 | $3.93 | 21,800 | — | — |
| 2025-05-16 | $3.72 | $3.72 | 6,200 | — | — |
| 2025-05-15 | $3.63 | $3.63 | 12,300 | — | — |
| 2025-05-14 | $3.77 | $3.77 | 11,100 | — | — |
| 2025-05-13 | $3.79 | $3.79 | 15,600 | — | — |
| 2025-05-12 | $3.87 | $3.87 | 16,600 | — | — |
| 2025-05-09 | $3.90 | $3.90 | 20,000 | — | — |
| 2025-05-08 | $3.75 | $3.75 | 10,100 | — | — |
| 2025-05-07 | $3.64 | $3.64 | 4,600 | — | — |
| 2025-05-06 | $3.63 | $3.63 | 12,600 | — | — |
| 2025-05-05 | $3.67 | $3.67 | 59,800 | — | — |
| 2025-05-02 | $3.85 | $3.85 | 26,900 | — | — |
| 2025-05-01 | $3.55 | $3.55 | 16,700 | — | — |
| 2025-04-30 | $3.73 | $3.73 | 34,400 | — | — |
| 2025-04-29 | $3.74 | $3.74 | 138,500 | — | — |
| 2025-04-28 | $4.05 | $4.05 | 244,800 | — | — |
| 2025-04-25 | $3.71 | $3.71 | 38,100 | — | — |
| 2025-04-24 | $3.40 | $3.40 | 137,100 | — | — |
| 2025-04-23 | $3.31 | $3.31 | 27,100 | — | — |
| 2025-04-22 | $3.20 | $3.20 | 13,100 | — | — |
| 2025-04-21 | $3.23 | $3.23 | 33,400 | — | — |
| 2025-04-17 | $3.57 | $3.57 | 50,400 | — | — |
| 2025-04-16 | $3.90 | $3.90 | 473,300 | — | — |
| 2025-04-15 | $3.90 | $3.90 | 22,900 | — | — |
| 2025-04-14 | $3.79 | $3.79 | 29,700 | — | — |
| 2025-04-11 | $3.72 | $3.72 | 30,600 | — | — |
| 2025-04-10 | $3.74 | $3.74 | 176,600 | — | — |
| 2025-04-09 | $4.00 | $4.00 | 41,200 | — | — |
| 2025-04-08 | $3.91 | $3.91 | 6,500 | — | — |
| 2025-04-07 | $3.96 | $3.96 | 23,400 | — | — |
| 2025-04-04 | $3.90 | $3.90 | 55,900 | — | — |
| 2025-04-03 | $4.80 | $4.80 | 20,000 | — | — |
| 2025-04-02 | $4.80 | $4.80 | 24,100 | — | — |
| 2025-04-01 | $4.88 | $4.88 | 14,700 | — | — |
| 2025-03-31 | $4.80 | $4.80 | 26,400 | — | — |
| 2025-03-28 | $5.27 | $5.27 | 7,600 | — | — |
| 2025-03-27 | $5.32 | $5.32 | 25,900 | — | — |
| 2025-03-26 | $5.70 | $5.70 | 37,800 | — | — |
| 2025-03-25 | $5.56 | $5.56 | 33,800 | — | — |
| 2025-03-24 | $5.97 | $5.97 | 14,900 | — | — |
| 2025-03-21 | $6.29 | $6.29 | 43,900 | — | — |
| 2025-03-20 | $6.40 | $6.40 | 116,300 | — | — |
| 2025-03-19 | $6.54 | $6.54 | 79,300 | — | — |
| 2025-03-18 | $4.81 | $4.81 | 19,100 | — | — |
| 2025-03-17 | $4.89 | $4.89 | 49,100 | — | — |
| 2025-03-14 | $4.89 | $4.89 | 69,000 | — | — |
| 2025-03-13 | $4.50 | $4.50 | 21,000 | — | — |
| 2025-03-12 | $4.88 | $4.88 | 29,800 | — | — |
| 2025-03-11 | $4.64 | $4.64 | 72,800 | — | — |
| 2025-03-10 | $5.49 | $5.49 | 189,800 | — | — |
| 2025-03-07 | $7.23 | $7.23 | 577,500 | — | — |
| 2025-03-06 | $10.90 | $10.90 | 113,100 | — | — |
| 2025-03-05 | $9.68 | $9.68 | 122,200 | — | — |
| 2025-03-04 | $10.69 | $10.69 | 339,500 | — | — |
| 2025-03-03 | $9.01 | $9.01 | 258,900 | — | — |
| 2025-02-28 | $7.25 | $7.25 | 51,500 | — | — |
| 2025-02-27 | $7.40 | $7.40 | 246,000 | — | — |
| 2025-02-26 | $8.33 | $8.33 | 330,200 | — | — |
| 2025-02-25 | $6.49 | $6.49 | 300,600 | — | — |
| 2025-02-24 | $5.70 | $5.70 | 110,300 | — | — |
| 2025-02-21 | $5.42 | $5.42 | 100,300 | — | — |
| 2025-02-20 | $4.90 | $4.90 | 65,800 | — | — |
| 2025-02-19 | $4.44 | $4.44 | 57,900 | — | — |
| 2025-02-18 | $4.17 | $4.17 | 154,700 | — | — |
| 2025-02-14 | $3.69 | $3.69 | 5,300 | — | — |
| 2025-02-13 | $3.72 | $3.72 | 10,800 | — | — |
| 2025-02-12 | $3.54 | $3.54 | 7,700 | — | — |
| 2025-02-11 | $3.56 | $3.56 | 12,200 | — | — |
| 2025-02-10 | $3.53 | $3.53 | 5,400 | — | — |
| 2025-02-07 | $3.63 | $3.63 | 2,800 | — | — |
| 2025-02-06 | $3.50 | $3.50 | 9,100 | — | — |
| 2025-02-05 | $3.28 | $3.28 | 4,600 | — | — |
| 2025-02-04 | $3.40 | $3.40 | 8,100 | — | — |
| 2025-02-03 | $3.34 | $3.34 | 7,500 | — | — |
| 2025-01-31 | $3.29 | $3.29 | 6,600 | — | — |
| 2025-01-30 | $3.30 | $3.30 | 7,600 | — | — |
| 2025-01-29 | $3.38 | $3.38 | 7,400 | — | — |
| 2025-01-28 | $3.38 | $3.38 | 14,300 | — | — |
| 2025-01-27 | $3.39 | $3.39 | 9,500 | — | — |
| 2025-01-24 | $3.58 | $3.58 | 43,900 | — | — |
| 2025-01-23 | $3.46 | $3.46 | 25,500 | — | — |
| 2025-01-22 | $3.40 | $3.40 | 20,500 | — | — |
| 2025-01-21 | $3.73 | $3.73 | 34,900 | — | — |
| 2025-01-17 | $3.66 | $3.66 | 55,000 | — | — |
| 2025-01-16 | $3.47 | $3.47 | 12,300 | — | — |
| 2025-01-15 | $3.77 | $3.77 | 65,900 | — | — |
| 2025-01-14 | $3.35 | $3.35 | 222,600 | — | — |
| 2025-01-13 | $3.25 | $3.25 | 19,000 | — | — |
| 2025-01-10 | $3.45 | $3.45 | 18,900 | — | — |
| 2025-01-08 | $3.54 | $3.54 | 27,000 | — | — |
| 2025-01-07 | $3.78 | $3.78 | 13,300 | — | — |
| 2025-01-06 | $3.91 | $3.91 | 45,900 | — | — |
| 2025-01-03 | $3.66 | $3.66 | 74,100 | — | — |
| 2025-01-02 | $3.43 | $3.43 | 104,100 | — | — |