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
- 2025-02-05 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 | $1.11 | $1.11 | 28,100 | — | — |
| 2025-12-30 | $1.16 | $1.16 | 34,300 | — | — |
| 2025-12-29 | $1.14 | $1.14 | 87,300 | — | — |
| 2025-12-26 | $1.33 | $1.33 | 12,700 | — | — |
| 2025-12-24 | $1.39 | $1.39 | 15,500 | — | — |
| 2025-12-23 | $1.36 | $1.36 | 65,400 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 17,400 | — | — |
| 2025-12-19 | $1.44 | $1.44 | 37,400 | — | — |
| 2025-12-18 | $1.45 | $1.45 | 80,500 | — | — |
| 2025-12-17 | $1.73 | $1.73 | 25,500 | — | — |
| 2025-12-16 | $1.77 | $1.77 | 21,900 | — | — |
| 2025-12-15 | $1.71 | $1.71 | 39,700 | — | — |
| 2025-12-12 | $1.78 | $1.78 | 27,800 | — | — |
| 2025-12-11 | $1.81 | $1.81 | 21,500 | — | — |
| 2025-12-10 | $1.78 | $1.78 | 81,200 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 158,000 | — | — |
| 2025-12-08 | $1.51 | $1.51 | 73,800 | — | — |
| 2025-12-05 | $1.57 | $1.57 | 48,500 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 119,600 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 181,700 | — | — |
| 2025-12-02 | $2.11 | $2.11 | 28,700 | — | — |
| 2025-12-01 | $2.35 | $2.35 | 11,300 | — | — |
| 2025-11-28 | $2.50 | $2.50 | 29,100 | — | — |
| 2025-11-26 | $2.44 | $2.44 | 22,100 | — | — |
| 2025-11-25 | $2.49 | $2.49 | 49,900 | — | — |
| 2025-11-24 | $2.97 | $2.97 | 4,700 | — | — |
| 2025-11-21 | $3.03 | $3.03 | 8,200 | — | — |
| 2025-11-20 | $3.31 | $3.31 | 2,100 | — | — |
| 2025-11-19 | $3.20 | $3.20 | 2,300 | — | — |
| 2025-11-18 | $3.12 | $3.12 | 25,200 | — | — |
| 2025-11-17 | $3.74 | $3.74 | 4,800 | — | — |
| 2025-11-14 | $3.61 | $3.61 | 6,100 | — | — |
| 2025-11-13 | $3.44 | $3.44 | 8,700 | — | — |
| 2025-11-12 | $3.79 | $3.79 | 15,400 | — | — |
| 2025-11-11 | $3.89 | $3.89 | 2,800 | — | — |
| 2025-11-10 | $3.89 | $3.89 | 1,800 | — | — |
| 2025-11-07 | $3.99 | $3.99 | 8,300 | — | — |
| 2025-11-06 | $3.99 | $3.99 | 5,800 | — | — |
| 2025-11-05 | $3.95 | $3.95 | 10,300 | — | — |
| 2025-11-04 | $3.90 | $3.90 | 8,900 | — | — |
| 2025-11-03 | $3.88 | $3.88 | 5,300 | — | — |
| 2025-10-31 | $4.02 | $4.02 | 3,700 | — | — |
| 2025-10-30 | $4.05 | $4.05 | 7,600 | — | — |
| 2025-10-29 | $4.10 | $4.10 | 3,200 | — | — |
| 2025-10-28 | $4.10 | $4.10 | 2,200 | — | — |
| 2025-10-27 | $4.05 | $4.05 | 2,500 | — | — |
| 2025-10-24 | $4.11 | $4.11 | 4,000 | — | — |
| 2025-10-23 | $4.18 | $4.18 | 11,000 | — | — |
| 2025-10-22 | $4.17 | $4.17 | 16,500 | — | — |
| 2025-10-21 | $4.07 | $4.07 | 37,500 | — | — |
| 2025-10-20 | $4.19 | $4.19 | 22,000 | — | — |
| 2025-10-17 | $4.29 | $4.29 | 11,400 | — | — |
| 2025-10-16 | $3.98 | $3.98 | 12,500 | — | — |
| 2025-10-15 | $4.12 | $4.12 | 6,500 | — | — |
| 2025-10-14 | $4.19 | $4.19 | 14,100 | — | — |
| 2025-10-13 | $4.24 | $4.24 | 7,200 | — | — |
| 2025-10-10 | $4.28 | $4.28 | 10,400 | — | — |
| 2025-10-09 | $4.50 | $4.50 | 19,300 | — | — |
| 2025-10-08 | $4.60 | $4.60 | 11,700 | — | — |
| 2025-10-07 | $4.83 | $4.83 | 25,500 | — | — |
| 2025-10-06 | $4.75 | $4.75 | 3,500 | — | — |
| 2025-10-03 | $4.85 | $4.85 | 3,900 | — | — |
| 2025-10-02 | $4.73 | $4.73 | 4,300 | — | — |
| 2025-10-01 | $4.88 | $4.88 | 6,500 | — | — |
| 2025-09-30 | $4.88 | $4.88 | 2,600 | — | — |
| 2025-09-29 | $4.95 | $4.95 | 3,100 | — | — |
| 2025-09-26 | $4.97 | $4.97 | 9,100 | — | — |
| 2025-09-25 | $4.97 | $4.97 | 6,800 | — | — |
| 2025-09-24 | $4.86 | $4.86 | 400 | — | — |
| 2025-09-23 | $4.89 | $4.89 | 3,300 | — | — |
| 2025-09-22 | $4.82 | $4.82 | 23,200 | — | — |
| 2025-09-19 | $4.99 | $4.99 | 3,600 | — | — |
| 2025-09-18 | $4.90 | $4.90 | 7,100 | — | — |
| 2025-09-17 | $4.78 | $4.78 | 8,900 | — | — |
| 2025-09-16 | $5.08 | $5.08 | 4,300 | — | — |
| 2025-09-15 | $4.81 | $4.81 | 5,600 | — | — |
| 2025-09-12 | $5.18 | $5.18 | 3,600 | — | — |
| 2025-09-11 | $5.20 | $5.20 | 15,000 | — | — |
| 2025-09-10 | $5.02 | $5.02 | 85,600 | — | — |
| 2025-09-09 | $4.60 | $4.60 | 1,400 | — | — |
| 2025-09-08 | $4.86 | $4.86 | 3,400 | — | — |
| 2025-09-05 | $4.86 | $4.86 | 600 | — | — |
| 2025-09-04 | $4.86 | $4.86 | 1,100 | — | — |
| 2025-09-03 | $4.80 | $4.80 | 2,400 | — | — |
| 2025-09-02 | $4.65 | $4.65 | 1,300 | — | — |
| 2025-08-29 | $4.82 | $4.82 | 1,800 | — | — |
| 2025-08-28 | $4.82 | $4.82 | 1,500 | — | — |
| 2025-08-27 | $4.81 | $4.81 | 21,900 | — | — |
| 2025-08-26 | $4.93 | $4.93 | 12,500 | — | — |
| 2025-08-25 | $5.14 | $5.14 | 25,500 | — | — |
| 2025-08-22 | $4.76 | $4.76 | 15,100 | — | — |
| 2025-08-21 | $4.75 | $4.75 | 6,700 | — | — |
| 2025-08-20 | $4.99 | $4.99 | 1,700 | — | — |
| 2025-08-19 | $5.00 | $5.00 | 1,500 | — | — |
| 2025-08-18 | $4.97 | $4.97 | 11,700 | — | — |
| 2025-08-15 | $4.81 | $4.81 | 10,200 | — | — |
| 2025-08-14 | $4.96 | $4.96 | 3,700 | — | — |
| 2025-08-13 | $4.75 | $4.75 | 5,400 | — | — |
| 2025-08-12 | $4.73 | $4.73 | 4,100 | — | — |
| 2025-08-11 | $4.63 | $4.63 | 2,700 | — | — |
| 2025-08-08 | $4.65 | $4.65 | 1,300 | — | — |
| 2025-08-07 | $4.98 | $4.98 | 1,100 | — | — |
| 2025-08-06 | $4.96 | $4.96 | 1,000 | — | — |
| 2025-08-05 | $4.86 | $4.86 | 1,300 | — | — |
| 2025-08-04 | $4.73 | $4.73 | 4,200 | — | — |
| 2025-08-01 | $4.80 | $4.80 | 4,800 | — | — |
| 2025-07-31 | $4.76 | $4.76 | 12,800 | — | — |
| 2025-07-30 | $4.80 | $4.80 | 4,600 | — | — |
| 2025-07-29 | $4.92 | $4.92 | 39,700 | — | — |
| 2025-07-28 | $4.83 | $4.83 | 22,400 | — | — |
| 2025-07-25 | $4.75 | $4.75 | 19,200 | — | — |
| 2025-07-24 | $5.20 | $5.20 | 14,900 | — | — |
| 2025-07-23 | $5.28 | $5.28 | 8,900 | — | — |
| 2025-07-22 | $5.72 | $5.72 | 13,700 | — | — |
| 2025-07-21 | $5.50 | $5.50 | 12,800 | — | — |
| 2025-07-18 | $5.16 | $5.16 | 3,900 | — | — |
| 2025-07-17 | $5.17 | $5.17 | 12,100 | — | — |
| 2025-07-16 | $5.50 | $5.50 | 11,900 | — | — |
| 2025-07-15 | $5.55 | $5.55 | 28,600 | — | — |
| 2025-07-14 | $5.34 | $5.34 | 10,400 | — | — |
| 2025-07-11 | $5.10 | $5.10 | 11,800 | — | — |
| 2025-07-10 | $5.10 | $5.10 | 7,700 | — | — |
| 2025-07-09 | $4.82 | $4.82 | 59,600 | — | — |
| 2025-07-08 | $5.15 | $5.15 | 35,400 | — | — |
| 2025-07-07 | $5.00 | $5.00 | 6,500 | — | — |
| 2025-07-03 | $4.86 | $4.86 | 3,300 | — | — |
| 2025-07-02 | $5.04 | $5.04 | 3,500 | — | — |
| 2025-07-01 | $5.05 | $5.05 | 28,900 | — | — |
| 2025-06-30 | $5.13 | $5.13 | 17,900 | — | — |
| 2025-06-27 | $4.95 | $4.95 | 9,900 | — | — |
| 2025-06-26 | $4.66 | $4.66 | 20,000 | — | — |
| 2025-06-25 | $4.99 | $4.99 | 8,000 | — | — |
| 2025-06-24 | $4.79 | $4.79 | 28,300 | — | — |
| 2025-06-23 | $4.18 | $4.18 | 5,400 | — | — |
| 2025-06-20 | $4.25 | $4.25 | 12,300 | — | — |
| 2025-06-18 | $4.16 | $4.16 | 7,500 | — | — |
| 2025-06-17 | $4.07 | $4.07 | 25,400 | — | — |
| 2025-06-16 | $4.20 | $4.20 | 16,300 | — | — |
| 2025-06-13 | $4.71 | $4.71 | 7,800 | — | — |
| 2025-06-12 | $4.71 | $4.71 | 1,700 | — | — |
| 2025-06-11 | $4.87 | $4.87 | 25,100 | — | — |
| 2025-06-10 | $4.86 | $4.86 | 11,400 | — | — |
| 2025-06-09 | $4.95 | $4.95 | 3,900 | — | — |
| 2025-06-06 | $5.10 | $5.10 | 7,400 | — | — |
| 2025-06-05 | $4.85 | $4.85 | 7,400 | — | — |
| 2025-06-04 | $4.88 | $4.88 | 14,000 | — | — |
| 2025-06-03 | $4.90 | $4.90 | 11,100 | — | — |
| 2025-06-02 | $4.80 | $4.80 | 20,000 | — | — |
| 2025-05-30 | $5.10 | $5.10 | 7,600 | — | — |
| 2025-05-29 | $5.40 | $5.40 | 4,700 | — | — |
| 2025-05-28 | $5.47 | $5.47 | 13,700 | — | — |
| 2025-05-27 | $5.42 | $5.42 | 5,400 | — | — |
| 2025-05-23 | $5.65 | $5.65 | 9,700 | — | — |
| 2025-05-22 | $5.53 | $5.53 | 13,100 | — | — |
| 2025-05-21 | $5.06 | $5.06 | 17,900 | — | — |
| 2025-05-20 | $5.48 | $5.48 | 30,500 | — | — |
| 2025-05-19 | $5.48 | $5.48 | 16,400 | — | — |
| 2025-05-16 | $5.55 | $5.55 | 24,900 | — | — |
| 2025-05-15 | $5.59 | $5.59 | 20,600 | — | — |
| 2025-05-14 | $5.04 | $5.04 | 14,600 | — | — |
| 2025-05-13 | $4.95 | $4.95 | 35,000 | — | — |
| 2025-05-12 | $4.80 | $4.80 | 5,300 | — | — |
| 2025-05-09 | $4.70 | $4.70 | 17,900 | — | — |
| 2025-05-08 | $5.24 | $5.24 | 3,800 | — | — |
| 2025-05-07 | $4.72 | $4.72 | 20,600 | — | — |
| 2025-05-06 | $4.92 | $4.92 | 5,600 | — | — |
| 2025-05-05 | $5.04 | $5.04 | 4,200 | — | — |
| 2025-05-02 | $5.16 | $5.16 | 25,600 | — | — |
| 2025-05-01 | $5.25 | $5.25 | 42,800 | — | — |
| 2025-04-30 | $5.34 | $5.34 | 172,600 | — | — |
| 2025-04-29 | $4.68 | $4.68 | 69,400 | — | — |
| 2025-04-28 | $4.44 | $4.44 | 53,000 | — | — |
| 2025-04-25 | $4.85 | $4.85 | 13,500 | — | — |
| 2025-04-24 | $4.82 | $4.82 | 37,600 | — | — |
| 2025-04-23 | $4.12 | $4.12 | 2,400 | — | — |
| 2025-04-22 | $4.10 | $4.10 | 4,600 | — | — |
| 2025-04-21 | $4.14 | $4.14 | 7,000 | — | — |
| 2025-04-17 | $4.02 | $4.02 | 7,400 | — | — |
| 2025-04-16 | $4.14 | $4.14 | 47,700 | — | — |
| 2025-04-15 | $4.01 | $4.01 | 22,500 | — | — |
| 2025-04-14 | $4.25 | $4.25 | 88,700 | — | — |
| 2025-04-11 | $4.10 | $4.10 | 13,300 | — | — |
| 2025-04-10 | $4.09 | $4.09 | 152,800 | — | — |
| 2025-04-09 | $3.90 | $3.90 | 19,700 | — | — |
| 2025-04-08 | $3.89 | $3.89 | 32,800 | — | — |
| 2025-04-07 | $3.91 | $3.91 | 5,700 | — | — |
| 2025-04-04 | $4.13 | $4.13 | 16,500 | — | — |
| 2025-04-03 | $3.92 | $3.92 | 18,600 | — | — |
| 2025-04-02 | $4.25 | $4.25 | 14,100 | — | — |
| 2025-04-01 | $4.41 | $4.41 | 25,800 | — | — |
| 2025-03-31 | $4.49 | $4.49 | 14,600 | — | — |
| 2025-03-28 | $4.23 | $4.23 | 46,300 | — | — |
| 2025-03-27 | $4.35 | $4.35 | 127,300 | — | — |
| 2025-03-26 | $4.80 | $4.80 | 15,400 | — | — |
| 2025-03-25 | $4.68 | $4.68 | 54,400 | — | — |
| 2025-03-24 | $4.84 | $4.84 | 24,900 | — | — |
| 2025-03-21 | $5.13 | $5.13 | 81,700 | — | — |
| 2025-03-20 | $5.35 | $5.35 | 42,600 | — | — |
| 2025-03-19 | $5.70 | $5.70 | 58,200 | — | — |
| 2025-03-18 | $5.76 | $5.76 | 48,400 | — | — |
| 2025-03-17 | $5.71 | $5.71 | 37,300 | — | — |
| 2025-03-14 | $5.30 | $5.30 | 76,700 | — | — |
| 2025-03-13 | $4.40 | $4.40 | 14,600 | — | — |
| 2025-03-12 | $4.66 | $4.66 | 59,800 | — | — |
| 2025-03-11 | $4.58 | $4.58 | 47,700 | — | — |
| 2025-03-10 | $4.14 | $4.14 | 34,800 | — | — |
| 2025-03-07 | $4.35 | $4.35 | 67,300 | — | — |
| 2025-03-06 | $4.64 | $4.64 | 46,200 | — | — |
| 2025-03-05 | $4.72 | $4.72 | 28,500 | — | — |
| 2025-03-04 | $4.88 | $4.88 | 27,300 | — | — |
| 2025-03-03 | $4.65 | $4.65 | 192,300 | — | — |
| 2025-02-28 | $4.41 | $4.41 | 82,400 | — | — |
| 2025-02-27 | $4.61 | $4.61 | 36,800 | — | — |
| 2025-02-26 | $4.55 | $4.55 | 59,500 | — | — |
| 2025-02-25 | $4.68 | $4.68 | 121,600 | — | — |
| 2025-02-24 | $4.95 | $4.95 | 85,200 | — | — |
| 2025-02-21 | $5.53 | $5.53 | 333,200 | — | — |
| 2025-02-20 | $5.04 | $5.04 | 485,900 | — | — |
| 2025-02-19 | $4.23 | $4.23 | 123,800 | — | — |
| 2025-02-18 | $3.89 | $3.89 | 177,600 | — | — |
| 2025-02-14 | $3.73 | $3.73 | 135,400 | — | — |
| 2025-02-13 | $4.60 | $4.60 | 96,600 | — | — |
| 2025-02-12 | $4.66 | $4.66 | 77,400 | — | — |
| 2025-02-11 | $5.29 | $5.29 | 294,000 | — | — |
| 2025-02-10 | $4.81 | $4.81 | 607,200 | — | — |
| 2025-02-07 | $4.50 | $4.50 | 415,900 | — | — |
| 2025-02-06 | $6.32 | $6.32 | 7,650,100 | — | — |
| 2025-02-05 | $4.10 | $4.10 | 292,700 | — | — |