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
- 2023-05-18 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 | $1.24 | $1.24 | 305,900 | — | — |
| 2025-12-30 | $1.44 | $1.44 | 176,600 | — | — |
| 2025-12-29 | $1.44 | $1.44 | 226,600 | — | — |
| 2025-12-26 | $1.58 | $1.58 | 313,300 | — | — |
| 2025-12-24 | $1.46 | $1.46 | 61,000 | — | — |
| 2025-12-23 | $1.43 | $1.43 | 90,200 | — | — |
| 2025-12-22 | $1.51 | $1.51 | 110,600 | — | — |
| 2025-12-19 | $1.51 | $1.51 | 180,200 | — | — |
| 2025-12-18 | $1.53 | $1.53 | 156,200 | — | — |
| 2025-12-17 | $1.61 | $1.61 | 95,000 | — | — |
| 2025-12-16 | $1.71 | $1.71 | 133,600 | — | — |
| 2025-12-15 | $1.69 | $1.69 | 88,800 | — | — |
| 2025-12-12 | $1.75 | $1.75 | 113,700 | — | — |
| 2025-12-11 | $1.78 | $1.78 | 106,700 | — | — |
| 2025-12-10 | $1.80 | $1.80 | 207,100 | — | — |
| 2025-12-09 | $1.80 | $1.80 | 260,700 | — | — |
| 2025-12-08 | $1.74 | $1.74 | 259,300 | — | — |
| 2025-12-05 | $1.82 | $1.82 | 300,700 | — | — |
| 2025-12-04 | $1.95 | $1.95 | 335,400 | — | — |
| 2025-12-03 | $2.08 | $2.08 | 117,200 | — | — |
| 2025-12-02 | $2.12 | $2.12 | 211,300 | — | — |
| 2025-12-01 | $2.24 | $2.24 | 63,700 | — | — |
| 2025-11-28 | $2.30 | $2.30 | 59,300 | — | — |
| 2025-11-26 | $2.27 | $2.27 | 116,100 | — | — |
| 2025-11-25 | $2.25 | $2.25 | 97,300 | — | — |
| 2025-11-24 | $2.24 | $2.24 | 313,700 | — | — |
| 2025-11-21 | $2.00 | $2.00 | 71,700 | — | — |
| 2025-11-20 | $2.06 | $2.06 | 141,700 | — | — |
| 2025-11-19 | $2.16 | $2.16 | 71,200 | — | — |
| 2025-11-18 | $2.34 | $2.34 | 173,700 | — | — |
| 2025-11-17 | $2.16 | $2.16 | 127,100 | — | — |
| 2025-11-14 | $2.34 | $2.34 | 185,800 | — | — |
| 2025-11-13 | $2.77 | $2.77 | 159,100 | — | — |
| 2025-11-12 | $3.02 | $3.02 | 85,100 | — | — |
| 2025-11-11 | $3.03 | $3.03 | 53,100 | — | — |
| 2025-11-10 | $3.00 | $3.00 | 127,000 | — | — |
| 2025-11-07 | $2.95 | $2.95 | 72,900 | — | — |
| 2025-11-06 | $2.98 | $2.98 | 72,100 | — | — |
| 2025-11-05 | $2.96 | $2.96 | 99,900 | — | — |
| 2025-11-04 | $2.72 | $2.72 | 78,800 | — | — |
| 2025-11-03 | $2.83 | $2.83 | 228,200 | — | — |
| 2025-10-31 | $2.90 | $2.90 | 94,800 | — | — |
| 2025-10-30 | $2.87 | $2.87 | 160,000 | — | — |
| 2025-10-29 | $2.96 | $2.96 | 131,800 | — | — |
| 2025-10-28 | $3.14 | $3.14 | 187,400 | — | — |
| 2025-10-27 | $3.21 | $3.21 | 175,500 | — | — |
| 2025-10-24 | $3.23 | $3.23 | 100,600 | — | — |
| 2025-10-23 | $3.23 | $3.23 | 190,400 | — | — |
| 2025-10-22 | $3.13 | $3.13 | 167,300 | — | — |
| 2025-10-21 | $3.27 | $3.27 | 212,500 | — | — |
| 2025-10-20 | $3.74 | $3.74 | 202,100 | — | — |
| 2025-10-17 | $3.35 | $3.35 | 125,800 | — | — |
| 2025-10-16 | $3.64 | $3.64 | 261,300 | — | — |
| 2025-10-15 | $3.98 | $3.98 | 158,000 | — | — |
| 2025-10-14 | $3.90 | $3.90 | 177,300 | — | — |
| 2025-10-13 | $3.83 | $3.83 | 228,500 | — | — |
| 2025-10-10 | $4.05 | $4.05 | 333,300 | — | — |
| 2025-10-09 | $4.22 | $4.22 | 246,300 | — | — |
| 2025-10-08 | $4.25 | $4.25 | 237,600 | — | — |
| 2025-10-07 | $4.21 | $4.21 | 489,300 | — | — |
| 2025-10-06 | $4.54 | $4.54 | 331,000 | — | — |
| 2025-10-03 | $4.59 | $4.59 | 383,200 | — | — |
| 2025-10-02 | $4.80 | $4.80 | 336,400 | — | — |
| 2025-10-01 | $4.78 | $4.78 | 537,100 | — | — |
| 2025-09-30 | $4.44 | $4.44 | 286,800 | — | — |
| 2025-09-29 | $4.80 | $4.80 | 433,300 | — | — |
| 2025-09-26 | $5.31 | $5.31 | 373,400 | — | — |
| 2025-09-25 | $5.66 | $5.66 | 860,600 | — | — |
| 2025-09-24 | $6.00 | $6.00 | 641,700 | — | — |
| 2025-09-23 | $6.04 | $6.04 | 6,712,900 | — | — |
| 2025-09-22 | $6.18 | $6.18 | 627,400 | — | — |
| 2025-09-19 | $6.81 | $6.81 | 912,500 | — | — |
| 2025-09-18 | $7.59 | $7.59 | 2,020,300 | — | — |
| 2025-09-17 | $7.66 | $7.66 | 32,268,100 | — | — |
| 2025-09-16 | $6.35 | $6.35 | 955,700 | — | — |
| 2025-09-15 | $7.45 | $7.45 | 637,200 | — | — |
| 2025-09-12 | $7.67 | $7.67 | 1,287,000 | — | — |
| 2025-09-11 | $8.29 | $8.29 | 2,142,300 | — | — |
| 2025-09-10 | $9.10 | $9.10 | 20,965,100 | — | — |
| 2025-09-09 | $9.11 | $9.11 | 133,425,600 | — | — |
| 2025-09-08 | $2.15 | $2.15 | 235,600 | — | — |
| 2025-09-05 | $2.08 | $2.08 | 428,300 | — | — |
| 2025-09-04 | $2.38 | $2.38 | 598,900 | — | — |
| 2025-09-03 | $2.99 | $2.99 | 700,600 | — | — |
| 2025-09-02 | $3.01 | $3.01 | 3,125,700 | — | — |
| 2025-08-29 | $3.47 | $3.47 | 6,317,600 | — | — |
| 2025-08-28 | $4.46 | $4.46 | 182,872,500 | — | — |
| 2025-08-27 | $1.70 | $1.70 | 48,800 | — | — |
| 2025-08-26 | $1.72 | $1.72 | 30,500 | — | — |
| 2025-08-25 | $1.78 | $1.78 | 100,400 | — | — |
| 2025-08-22 | $1.70 | $1.70 | 73,900 | — | — |
| 2025-08-21 | $1.75 | $1.75 | 59,900 | — | — |
| 2025-08-20 | $1.74 | $1.74 | 120,500 | — | — |
| 2025-08-19 | $1.82 | $1.82 | 84,500 | — | — |
| 2025-08-18 | $1.90 | $1.90 | 98,500 | — | — |
| 2025-08-15 | $1.87 | $1.87 | 136,600 | — | — |
| 2025-08-14 | $1.84 | $1.84 | 468,200 | — | — |
| 2025-08-13 | $2.57 | $2.57 | 620,200 | — | — |
| 2025-08-12 | $2.39 | $2.39 | 211,900 | — | — |
| 2025-08-11 | $2.59 | $2.59 | 200,300 | — | — |
| 2025-08-08 | $2.60 | $2.60 | 252,500 | — | — |
| 2025-08-07 | $2.63 | $2.63 | 416,400 | — | — |
| 2025-08-06 | $2.98 | $2.98 | 1,619,100 | — | — |
| 2025-08-05 | $3.37 | $3.37 | 91,937,900 | — | — |
| 2025-08-04 | $2.62 | $2.62 | 12,300 | — | — |
| 2025-08-01 | $2.88 | $2.88 | 9,100 | — | — |
| 2025-07-31 | $2.97 | $2.97 | 113,900 | — | — |
| 2025-07-30 | $2.74 | $2.74 | 8,900 | — | — |
| 2025-07-29 | $2.83 | $2.83 | 16,100 | — | — |
| 2025-07-28 | $2.82 | $2.82 | 48,100 | — | — |
| 2025-07-25 | $2.54 | $2.54 | 24,800 | — | — |
| 2025-07-24 | $2.54 | $2.54 | 19,100 | — | — |
| 2025-07-23 | $2.61 | $2.61 | 24,800 | — | — |
| 2025-07-22 | $2.67 | $2.67 | 43,700 | — | — |
| 2025-07-21 | $2.92 | $2.92 | 9,000 | — | — |
| 2025-07-18 | $2.91 | $2.91 | 24,600 | — | — |
| 2025-07-17 | $3.25 | $3.25 | 77,300 | — | — |
| 2025-07-16 | $2.79 | $2.79 | 139,300 | — | — |
| 2025-07-15 | $3.33 | $3.33 | 15,800 | — | — |
| 2025-07-14 | $3.32 | $3.32 | 153,000 | — | — |
| 2025-07-11 | $3.52 | $3.52 | 119,700 | — | — |
| 2025-07-10 | $3.29 | $3.29 | 7,400 | — | — |
| 2025-07-09 | $3.20 | $3.20 | 3,500 | — | — |
| 2025-07-08 | $3.16 | $3.16 | 25,900 | — | — |
| 2025-07-07 | $3.32 | $3.32 | 64,600 | — | — |
| 2025-07-03 | $3.59 | $3.59 | 24,700 | — | — |
| 2025-07-02 | $3.40 | $3.40 | 12,100 | — | — |
| 2025-07-01 | $3.50 | $3.50 | 4,100 | — | — |
| 2025-06-30 | $3.53 | $3.53 | 2,700 | — | — |
| 2025-06-27 | $3.54 | $3.54 | 43,000 | — | — |
| 2025-06-26 | $3.37 | $3.37 | 20,300 | — | — |
| 2025-06-25 | $3.25 | $3.25 | 36,400 | — | — |
| 2025-06-24 | $3.50 | $3.50 | 11,600 | — | — |
| 2025-06-23 | $3.33 | $3.33 | 11,100 | — | — |
| 2025-06-20 | $3.49 | $3.49 | 2,800 | — | — |
| 2025-06-18 | $3.60 | $3.60 | 3,800 | — | — |
| 2025-06-17 | $3.55 | $3.55 | 17,500 | — | — |
| 2025-06-16 | $3.45 | $3.45 | 37,100 | — | — |
| 2025-06-13 | $3.51 | $3.51 | 24,800 | — | — |
| 2025-06-12 | $4.01 | $4.01 | 5,200 | — | — |
| 2025-06-11 | $3.82 | $3.82 | 38,800 | — | — |
| 2025-06-10 | $3.95 | $3.95 | 37,500 | — | — |
| 2025-06-09 | $3.70 | $3.70 | 10,400 | — | — |
| 2025-06-06 | $3.59 | $3.59 | 9,200 | — | — |
| 2025-06-05 | $3.59 | $3.59 | 25,000 | — | — |
| 2025-06-04 | $3.73 | $3.73 | 4,800 | — | — |
| 2025-06-03 | $3.74 | $3.74 | 10,600 | — | — |
| 2025-06-02 | $3.53 | $3.53 | 13,500 | — | — |
| 2025-05-30 | $3.63 | $3.63 | 8,100 | — | — |
| 2025-05-29 | $3.62 | $3.62 | 13,300 | — | — |
| 2025-05-28 | $3.80 | $3.80 | 46,900 | — | — |
| 2025-05-27 | $3.17 | $3.17 | 10,100 | — | — |
| 2025-05-23 | $3.06 | $3.06 | 11,600 | — | — |
| 2025-05-22 | $3.14 | $3.14 | 26,500 | — | — |
| 2025-05-21 | $3.33 | $3.33 | 26,300 | — | — |
| 2025-05-20 | $3.28 | $3.28 | 20,200 | — | — |
| 2025-05-19 | $3.35 | $3.35 | 47,100 | — | — |
| 2025-05-16 | $3.85 | $3.85 | 18,400 | — | — |
| 2025-05-15 | $3.86 | $3.86 | 21,700 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 8,800 | — | — |
| 2025-05-13 | $4.15 | $4.15 | 9,500 | — | — |
| 2025-05-12 | $4.02 | $4.02 | 11,200 | — | — |
| 2025-05-09 | $3.95 | $3.95 | 12,100 | — | — |
| 2025-05-08 | $3.99 | $3.99 | 35,200 | — | — |
| 2025-05-07 | $4.76 | $4.76 | 31,700 | — | — |
| 2025-05-06 | $5.53 | $5.53 | 91,500 | — | — |
| 2025-05-05 | $4.92 | $4.92 | 8,900 | — | — |
| 2025-05-02 | $4.74 | $4.74 | 52,900 | — | — |
| 2025-05-01 | $4.46 | $4.46 | 30,925 | — | — |
| 2025-04-30 | $5.02 | $5.02 | 16,830 | — | — |
| 2025-04-29 | $5.14 | $5.14 | 6,380 | — | — |
| 2025-04-28 | $5.02 | $5.02 | 16,690 | — | — |
| 2025-04-25 | $4.98 | $4.98 | 8,480 | — | — |
| 2025-04-24 | $4.94 | $4.94 | 16,450 | — | — |
| 2025-04-23 | $4.82 | $4.82 | 11,705 | — | — |
| 2025-04-22 | $4.94 | $4.94 | 24,280 | — | — |
| 2025-04-21 | $5.28 | $5.28 | 530,100 | — | — |
| 2025-04-17 | $6.00 | $6.00 | 29,250 | — | — |
| 2025-04-16 | $9.02 | $9.02 | 19,280 | — | — |
| 2025-04-15 | $10.00 | $10.00 | 3,565 | — | — |
| 2025-04-14 | $10.86 | $10.86 | 345 | — | — |
| 2025-04-11 | $11.12 | $11.12 | 1,165 | — | — |
| 2025-04-10 | $10.22 | $10.22 | 480 | — | — |
| 2025-04-09 | $10.58 | $10.58 | 780 | — | — |
| 2025-04-08 | $10.20 | $10.20 | 1,510 | — | — |
| 2025-04-07 | $10.60 | $10.60 | 8,910 | — | — |
| 2025-04-04 | $11.08 | $11.08 | 95,180 | — | — |
| 2025-04-03 | $10.72 | $10.72 | 1,685 | — | — |
| 2025-04-02 | $10.86 | $10.86 | 48,565 | — | — |
| 2025-04-01 | $10.80 | $10.80 | 2,210 | — | — |
| 2025-03-31 | $11.08 | $11.08 | 3,500 | — | — |
| 2025-03-28 | $11.90 | $11.90 | 665 | — | — |
| 2025-03-27 | $12.40 | $12.40 | 2,245 | — | — |
| 2025-03-26 | $13.40 | $13.40 | 4,200 | — | — |
| 2025-03-25 | $12.20 | $12.20 | 30,285 | — | — |
| 2025-03-24 | $11.98 | $11.98 | 1,235 | — | — |
| 2025-03-21 | $12.00 | $12.00 | 13,620 | — | — |
| 2025-03-20 | $13.00 | $13.00 | 13,690 | — | — |
| 2025-03-19 | $14.00 | $14.00 | 59,280 | — | — |
| 2025-03-18 | $13.00 | $13.00 | 20,830 | — | — |
| 2025-03-17 | $13.20 | $13.20 | 60,150 | — | — |
| 2025-03-14 | $11.76 | $11.76 | 16,565 | — | — |
| 2025-03-13 | $10.80 | $10.80 | 1,555 | — | — |
| 2025-03-12 | $11.40 | $11.40 | 1,800 | — | — |
| 2025-03-11 | $11.70 | $11.70 | 1,280 | — | — |
| 2025-03-10 | $11.22 | $11.22 | 1,340 | — | — |
| 2025-03-07 | $11.40 | $11.40 | 425 | — | — |
| 2025-03-06 | $12.16 | $12.16 | 100 | — | — |
| 2025-03-05 | $11.26 | $11.26 | 5,255 | — | — |
| 2025-03-04 | $12.30 | $12.30 | 465 | — | — |
| 2025-03-03 | $13.00 | $13.00 | 210 | — | — |
| 2025-02-28 | $12.00 | $12.00 | 405 | — | — |
| 2025-02-27 | $12.06 | $12.06 | 115 | — | — |
| 2025-02-26 | $12.00 | $12.00 | 300 | — | — |
| 2025-02-25 | $12.02 | $12.02 | 370 | — | — |
| 2025-02-24 | $12.00 | $12.00 | 185 | — | — |
| 2025-02-21 | $12.30 | $12.30 | 160 | — | — |
| 2025-02-20 | $12.60 | $12.60 | 2,075 | — | — |
| 2025-02-19 | $12.18 | $12.18 | 390 | — | — |
| 2025-02-18 | $11.64 | $11.64 | 615 | — | — |
| 2025-02-14 | $12.18 | $12.18 | 710 | — | — |
| 2025-02-13 | $11.80 | $11.80 | 290 | — | — |
| 2025-02-12 | $11.86 | $11.86 | 445 | — | — |
| 2025-02-11 | $11.80 | $11.80 | 465 | — | — |
| 2025-02-10 | $12.00 | $12.00 | 615 | — | — |
| 2025-02-07 | $12.48 | $12.48 | 280 | — | — |
| 2025-02-06 | $11.88 | $11.88 | 595 | — | — |
| 2025-02-05 | $13.00 | $13.00 | 1,940 | — | — |
| 2025-02-04 | $11.72 | $11.72 | 12,100 | — | — |
| 2025-02-03 | $12.48 | $12.48 | 4,010 | — | — |
| 2025-01-31 | $12.40 | $12.40 | 2,200 | — | — |
| 2025-01-30 | $12.00 | $12.00 | 2,355 | — | — |
| 2025-01-29 | $12.16 | $12.16 | 1,505 | — | — |
| 2025-01-28 | $12.14 | $12.14 | 305 | — | — |
| 2025-01-27 | $12.20 | $12.20 | 1,900 | — | — |
| 2025-01-24 | $11.62 | $11.62 | 4,765 | — | — |
| 2025-01-23 | $11.74 | $11.74 | 3,315 | — | — |
| 2025-01-22 | $12.00 | $12.00 | 840 | — | — |
| 2025-01-21 | $12.42 | $12.42 | 2,815 | — | — |
| 2025-01-17 | $12.72 | $12.72 | 1,430 | — | — |
| 2025-01-16 | $12.20 | $12.20 | 3,855 | — | — |
| 2025-01-15 | $13.78 | $13.78 | 3,830 | — | — |
| 2025-01-14 | $13.24 | $13.24 | 9,960 | — | — |
| 2025-01-13 | $14.38 | $14.38 | 7,070 | — | — |
| 2025-01-10 | $13.00 | $13.00 | 5,970 | — | — |
| 2025-01-08 | $14.00 | $14.00 | 1,195 | — | — |
| 2025-01-07 | $14.50 | $14.50 | 8,070 | — | — |
| 2025-01-06 | $14.80 | $14.80 | 6,280 | — | — |
| 2025-01-03 | $13.98 | $13.98 | 2,640 | — | — |
| 2025-01-02 | $14.20 | $14.20 | 6,155 | — | — |