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
- 2021-01-08 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 | $1.70 | $1.70 | 27,200 | — | — |
| 2025-12-30 | $1.79 | $1.79 | 49,600 | — | — |
| 2025-12-29 | $1.75 | $1.75 | 172,600 | — | — |
| 2025-12-26 | $1.82 | $1.82 | 58,400 | — | — |
| 2025-12-24 | $1.80 | $1.80 | 37,000 | — | — |
| 2025-12-23 | $1.79 | $1.79 | 87,400 | — | — |
| 2025-12-22 | $1.79 | $1.79 | 110,100 | — | — |
| 2025-12-19 | $1.93 | $1.93 | 48,000 | — | — |
| 2025-12-18 | $1.88 | $1.88 | 201,400 | — | — |
| 2025-12-17 | $2.62 | $2.62 | 120,200 | — | — |
| 2025-12-16 | $3.17 | $3.17 | 19,000 | — | — |
| 2025-12-15 | $3.24 | $3.24 | 36,100 | — | — |
| 2025-12-12 | $3.29 | $3.29 | 16,300 | — | — |
| 2025-12-11 | $3.31 | $3.31 | 41,200 | — | — |
| 2025-12-10 | $3.27 | $3.27 | 67,800 | — | — |
| 2025-12-09 | $3.49 | $3.49 | 33,800 | — | — |
| 2025-12-08 | $3.70 | $3.70 | 22,600 | — | — |
| 2025-12-05 | $3.72 | $3.72 | 202,200 | — | — |
| 2025-12-04 | $3.81 | $3.81 | 70,700 | — | — |
| 2025-12-03 | $3.54 | $3.54 | 13,000 | — | — |
| 2025-12-02 | $3.55 | $3.55 | 17,900 | — | — |
| 2025-12-01 | $3.54 | $3.54 | 17,400 | — | — |
| 2025-11-28 | $3.53 | $3.53 | 24,400 | — | — |
| 2025-11-26 | $3.46 | $3.46 | 58,200 | — | — |
| 2025-11-25 | $3.26 | $3.26 | 20,400 | — | — |
| 2025-11-24 | $3.27 | $3.27 | 32,700 | — | — |
| 2025-11-21 | $3.14 | $3.14 | 33,000 | — | — |
| 2025-11-20 | $3.06 | $3.06 | 47,900 | — | — |
| 2025-11-19 | $3.13 | $3.13 | 19,000 | — | — |
| 2025-11-18 | $3.13 | $3.13 | 58,100 | — | — |
| 2025-11-17 | $3.11 | $3.11 | 30,900 | — | — |
| 2025-11-14 | $3.17 | $3.17 | 29,600 | — | — |
| 2025-11-13 | $3.03 | $3.03 | 45,100 | — | — |
| 2025-11-12 | $3.24 | $3.24 | 60,800 | — | — |
| 2025-11-11 | $3.28 | $3.28 | 38,800 | — | — |
| 2025-11-10 | $3.31 | $3.31 | 73,000 | — | — |
| 2025-11-07 | $3.23 | $3.23 | 50,900 | — | — |
| 2025-11-06 | $3.25 | $3.25 | 65,200 | — | — |
| 2025-11-05 | $3.48 | $3.48 | 127,600 | — | — |
| 2025-11-04 | $3.21 | $3.21 | 200,000 | — | — |
| 2025-11-03 | $3.96 | $3.96 | 636,400 | — | — |
| 2025-10-31 | $5.25 | $5.25 | 31,427,500 | — | — |
| 2025-10-30 | $4.35 | $4.35 | 45,000 | — | — |
| 2025-10-29 | $4.70 | $4.70 | 99,800 | — | — |
| 2025-10-28 | $4.23 | $4.23 | 9,300 | — | — |
| 2025-10-27 | $4.37 | $4.37 | 8,000 | — | — |
| 2025-10-24 | $4.36 | $4.36 | 11,200 | — | — |
| 2025-10-23 | $4.35 | $4.35 | 31,200 | — | — |
| 2025-10-22 | $4.08 | $4.08 | 14,600 | — | — |
| 2025-10-21 | $4.34 | $4.34 | 16,900 | — | — |
| 2025-10-20 | $4.51 | $4.51 | 37,900 | — | — |
| 2025-10-17 | $4.39 | $4.39 | 30,100 | — | — |
| 2025-10-16 | $4.42 | $4.42 | 61,600 | — | — |
| 2025-10-15 | $4.18 | $4.18 | 84,700 | — | — |
| 2025-10-14 | $4.27 | $4.27 | 22,900 | — | — |
| 2025-10-13 | $4.34 | $4.34 | 53,000 | — | — |
| 2025-10-10 | $4.25 | $4.25 | 100,400 | — | — |
| 2025-10-09 | $4.54 | $4.54 | 110,000 | — | — |
| 2025-10-08 | $4.54 | $4.54 | 56,000 | — | — |
| 2025-10-07 | $4.42 | $4.42 | 92,200 | — | — |
| 2025-10-06 | $4.13 | $4.13 | 147,500 | — | — |
| 2025-10-03 | $3.74 | $3.74 | 35,500 | — | — |
| 2025-10-02 | $3.92 | $3.92 | 43,000 | — | — |
| 2025-10-01 | $3.79 | $3.79 | 54,000 | — | — |
| 2025-09-30 | $3.56 | $3.56 | 17,600 | — | — |
| 2025-09-29 | $3.50 | $3.50 | 38,800 | — | — |
| 2025-09-26 | $3.48 | $3.48 | 41,600 | — | — |
| 2025-09-25 | $3.46 | $3.46 | 69,600 | — | — |
| 2025-09-24 | $3.52 | $3.52 | 48,500 | — | — |
| 2025-09-23 | $3.55 | $3.55 | 122,600 | — | — |
| 2025-09-22 | $3.73 | $3.73 | 160,600 | — | — |
| 2025-09-19 | $3.94 | $3.94 | 476,800 | — | — |
| 2025-09-18 | $3.45 | $3.45 | 77,300 | — | — |
| 2025-09-17 | $3.35 | $3.35 | 92,300 | — | — |
| 2025-09-16 | $3.20 | $3.20 | 122,200 | — | — |
| 2025-09-15 | $3.01 | $3.01 | 46,800 | — | — |
| 2025-09-12 | $3.13 | $3.13 | 87,200 | — | — |
| 2025-09-11 | $3.02 | $3.02 | 24,500 | — | — |
| 2025-09-10 | $2.96 | $2.96 | 20,600 | — | — |
| 2025-09-09 | $2.87 | $2.87 | 65,800 | — | — |
| 2025-09-08 | $3.02 | $3.02 | 26,600 | — | — |
| 2025-09-05 | $3.01 | $3.01 | 29,400 | — | — |
| 2025-09-04 | $2.99 | $2.99 | 27,700 | — | — |
| 2025-09-03 | $2.96 | $2.96 | 65,700 | — | — |
| 2025-09-02 | $3.22 | $3.22 | 64,200 | — | — |
| 2025-08-29 | $3.56 | $3.56 | 151,900 | — | — |
| 2025-08-28 | $3.28 | $3.28 | 22,900 | — | — |
| 2025-08-27 | $3.33 | $3.33 | 37,100 | — | — |
| 2025-08-26 | $3.38 | $3.38 | 26,200 | — | — |
| 2025-08-25 | $3.48 | $3.48 | 75,800 | — | — |
| 2025-08-22 | $3.38 | $3.38 | 89,200 | — | — |
| 2025-08-21 | $3.45 | $3.45 | 110,100 | — | — |
| 2025-08-20 | $3.24 | $3.24 | 99,100 | — | — |
| 2025-08-19 | $3.50 | $3.50 | 65,700 | — | — |
| 2025-08-18 | $3.91 | $3.91 | 29,700 | — | — |
| 2025-08-15 | $3.82 | $3.82 | 29,800 | — | — |
| 2025-08-14 | $3.89 | $3.89 | 35,200 | — | — |
| 2025-08-13 | $4.07 | $4.07 | 182,300 | — | — |
| 2025-08-12 | $3.96 | $3.96 | 77,000 | — | — |
| 2025-08-11 | $3.98 | $3.98 | 64,500 | — | — |
| 2025-08-08 | $4.05 | $4.05 | 128,500 | — | — |
| 2025-08-07 | $4.14 | $4.14 | 91,500 | — | — |
| 2025-08-06 | $4.22 | $4.22 | 198,200 | — | — |
| 2025-08-05 | $4.32 | $4.32 | 380,000 | — | — |
| 2025-08-04 | $3.86 | $3.86 | 36,900 | — | — |
| 2025-08-01 | $4.09 | $4.09 | 32,900 | — | — |
| 2025-07-31 | $4.12 | $4.12 | 220,400 | — | — |
| 2025-07-30 | $3.74 | $3.74 | 70,200 | — | — |
| 2025-07-29 | $3.92 | $3.92 | 81,300 | — | — |
| 2025-07-28 | $4.01 | $4.01 | 217,000 | — | — |
| 2025-07-25 | $4.40 | $4.40 | 218,100 | — | — |
| 2025-07-24 | $4.50 | $4.50 | 1,261,000 | — | — |
| 2025-07-23 | $7.75 | $7.75 | 216,000 | — | — |
| 2025-07-22 | $7.06 | $7.06 | 112,700 | — | — |
| 2025-07-21 | $7.87 | $7.87 | 31,400 | — | — |
| 2025-07-18 | $8.21 | $8.21 | 51,900 | — | — |
| 2025-07-17 | $8.94 | $8.94 | 28,300 | — | — |
| 2025-07-16 | $8.53 | $8.53 | 48,700 | — | — |
| 2025-07-15 | $8.87 | $8.87 | 53,300 | — | — |
| 2025-07-14 | $9.77 | $9.77 | 176,500 | — | — |
| 2025-07-11 | $9.47 | $9.47 | 301,300 | — | — |
| 2025-07-10 | $7.96 | $7.96 | 390,900 | — | — |
| 2025-07-09 | $8.54 | $8.54 | 32,500 | — | — |
| 2025-07-08 | $9.01 | $9.01 | 53,500 | — | — |
| 2025-07-07 | $9.53 | $9.53 | 67,400 | — | — |
| 2025-07-03 | $8.23 | $8.23 | 64,900 | — | — |
| 2025-07-02 | $9.37 | $9.37 | 98,000 | — | — |
| 2025-07-01 | $11.42 | $11.42 | 124,900 | — | — |
| 2025-06-30 | $11.78 | $11.78 | 463,700 | — | — |
| 2025-06-27 | $10.85 | $10.85 | 394,100 | — | — |
| 2025-06-26 | $11.00 | $11.00 | 15,069,700 | — | — |
| 2025-06-25 | $7.24 | $7.24 | 132,300 | — | — |
| 2025-06-24 | $8.73 | $8.73 | 293,000 | — | — |
| 2025-06-23 | $9.30 | $9.30 | 364,900 | — | — |
| 2025-06-20 | $12.25 | $12.25 | 4,123,300 | — | — |
| 2025-06-18 | $11.21 | $11.21 | 37,359,900 | — | — |
| 2025-06-17 | $5.76 | $5.76 | 81,300 | — | — |
| 2025-06-16 | $6.02 | $6.02 | 183,300 | — | — |
| 2025-06-13 | $6.75 | $6.75 | 380,600 | — | — |
| 2025-06-12 | $6.41 | $6.41 | 100,300 | — | — |
| 2025-06-11 | $6.55 | $6.55 | 104,900 | — | — |
| 2025-06-10 | $6.00 | $6.00 | 69,800 | — | — |
| 2025-06-09 | $6.10 | $6.10 | 126,300 | — | — |
| 2025-06-06 | $5.80 | $5.80 | 192,200 | — | — |
| 2025-06-05 | $5.74 | $5.74 | 167,900 | — | — |
| 2025-06-04 | $5.55 | $5.55 | 139,000 | — | — |
| 2025-06-03 | $5.20 | $5.20 | 62,200 | — | — |
| 2025-06-02 | $5.16 | $5.16 | 31,600 | — | — |
| 2025-05-30 | $5.05 | $5.05 | 21,700 | — | — |
| 2025-05-29 | $5.06 | $5.06 | 14,400 | — | — |
| 2025-05-28 | $5.07 | $5.07 | 38,100 | — | — |
| 2025-05-27 | $5.32 | $5.32 | 49,400 | — | — |
| 2025-05-23 | $5.13 | $5.13 | 24,200 | — | — |
| 2025-05-22 | $5.28 | $5.28 | 16,100 | — | — |
| 2025-05-21 | $5.31 | $5.31 | 22,100 | — | — |
| 2025-05-20 | $5.42 | $5.42 | 53,700 | — | — |
| 2025-05-19 | $5.83 | $5.83 | 552,900 | — | — |
| 2025-05-16 | $5.12 | $5.12 | 99,000 | — | — |
| 2025-05-15 | $5.00 | $5.00 | 28,400 | — | — |
| 2025-05-14 | $5.11 | $5.11 | 28,600 | — | — |
| 2025-05-13 | $5.30 | $5.30 | 55,200 | — | — |
| 2025-05-12 | $5.60 | $5.60 | 82,400 | — | — |
| 2025-05-09 | $5.80 | $5.80 | 87,200 | — | — |
| 2025-05-08 | $5.57 | $5.57 | 142,000 | — | — |
| 2025-05-07 | $5.45 | $5.45 | 227,400 | — | — |
| 2025-05-06 | $5.29 | $5.29 | 1,324,300 | — | — |
| 2025-05-05 | $6.37 | $6.37 | 5,557,400 | — | — |
| 2025-05-02 | $5.80 | $5.80 | 934,600 | — | — |
| 2025-05-01 | $4.99 | $4.99 | 354,100 | — | — |
| 2025-04-30 | $4.42 | $4.42 | 125,200 | — | — |
| 2025-04-29 | $4.27 | $4.27 | 98,700 | — | — |
| 2025-04-28 | $4.42 | $4.42 | 163,500 | — | — |
| 2025-04-25 | $5.14 | $5.14 | 335,600 | — | — |
| 2025-04-24 | $6.00 | $6.00 | 1,479,400 | — | — |
| 2025-04-23 | $0.22 | $0.22 | 0 | — | — |
| 2025-04-22 | $4.56 | $4.56 | 137,033 | — | — |
| 2025-04-21 | $4.12 | $4.12 | 26,481 | — | — |
| 2025-04-17 | $4.68 | $4.68 | 3,071 | — | — |
| 2025-04-16 | $4.60 | $4.60 | 6,238 | — | — |
| 2025-04-15 | $4.83 | $4.83 | 3,990 | — | — |
| 2025-04-14 | $4.96 | $4.96 | 7,671 | — | — |
| 2025-04-11 | $4.75 | $4.75 | 7,881 | — | — |
| 2025-04-10 | $4.54 | $4.54 | 5,805 | — | — |
| 2025-04-09 | $4.60 | $4.60 | 19,514 | — | — |
| 2025-04-08 | $4.45 | $4.45 | 14,129 | — | — |
| 2025-04-07 | $4.35 | $4.35 | 16,486 | — | — |
| 2025-04-04 | $4.62 | $4.62 | 11,195 | — | — |
| 2025-04-03 | $4.96 | $4.96 | 13,705 | — | — |
| 2025-04-02 | $5.50 | $5.50 | 9,276 | — | — |
| 2025-04-01 | $5.54 | $5.54 | 11,090 | — | — |
| 2025-03-31 | $5.65 | $5.65 | 17,948 | — | — |
| 2025-03-28 | $6.07 | $6.07 | 9,652 | — | — |
| 2025-03-27 | $6.22 | $6.22 | 10,233 | — | — |
| 2025-03-26 | $6.57 | $6.57 | 6,410 | — | — |
| 2025-03-25 | $6.68 | $6.68 | 7,062 | — | — |
| 2025-03-24 | $6.74 | $6.74 | 12,757 | — | — |
| 2025-03-21 | $6.51 | $6.51 | 8,652 | — | — |
| 2025-03-20 | $6.55 | $6.55 | 6,886 | — | — |
| 2025-03-19 | $6.59 | $6.59 | 10,743 | — | — |
| 2025-03-18 | $6.62 | $6.62 | 42,076 | — | — |
| 2025-03-17 | $7.52 | $7.52 | 12,033 | — | — |
| 2025-03-14 | $7.58 | $7.58 | 15,610 | — | — |
| 2025-03-13 | $7.62 | $7.62 | 8,786 | — | — |
| 2025-03-12 | $8.11 | $8.11 | 13,319 | — | — |
| 2025-03-11 | $8.21 | $8.21 | 10,643 | — | — |
| 2025-03-10 | $8.95 | $8.95 | 19,019 | — | — |
| 2025-03-07 | $9.45 | $9.45 | 20,900 | — | — |
| 2025-03-06 | $8.44 | $8.44 | 53,595 | — | — |
| 2025-03-05 | $7.96 | $7.96 | 26,600 | — | — |
| 2025-03-04 | $8.38 | $8.38 | 40,471 | — | — |
| 2025-03-03 | $8.82 | $8.82 | 21,881 | — | — |
| 2025-02-28 | $9.03 | $9.03 | 23,148 | — | — |
| 2025-02-27 | $9.56 | $9.56 | 22,329 | — | — |
| 2025-02-26 | $9.87 | $9.87 | 32,219 | — | — |
| 2025-02-25 | $9.24 | $9.24 | 47,495 | — | — |
| 2025-02-24 | $11.15 | $11.15 | 48,814 | — | — |
| 2025-02-21 | $12.01 | $12.01 | 75,176 | — | — |
| 2025-02-20 | $12.47 | $12.47 | 342,905 | — | — |
| 2025-02-19 | $13.44 | $13.44 | 419,252 | — | — |
| 2025-02-18 | $16.67 | $16.67 | 13,696,643 | — | — |
| 2025-02-14 | $9.81 | $9.81 | 39,081 | — | — |
| 2025-02-13 | $8.90 | $8.90 | 9,371 | — | — |
| 2025-02-12 | $9.05 | $9.05 | 10,143 | — | — |
| 2025-02-11 | $9.45 | $9.45 | 42,219 | — | — |
| 2025-02-10 | $8.84 | $8.84 | 13,800 | — | — |
| 2025-02-07 | $9.30 | $9.30 | 11,267 | — | — |
| 2025-02-06 | $9.95 | $9.95 | 11,624 | — | — |
| 2025-02-05 | $10.35 | $10.35 | 25,548 | — | — |
| 2025-02-04 | $10.58 | $10.58 | 98,810 | — | — |
| 2025-02-03 | $9.53 | $9.53 | 19,938 | — | — |
| 2025-01-31 | $10.40 | $10.39 | 25,600 | — | — |
| 2025-01-30 | $10.27 | $10.27 | 14,300 | — | — |
| 2025-01-29 | $10.86 | $10.86 | 37,605 | — | — |
| 2025-01-28 | $11.51 | $11.51 | 9,048 | — | — |
| 2025-01-27 | $11.59 | $11.59 | 15,319 | — | — |
| 2025-01-24 | $12.08 | $12.08 | 17,443 | — | — |
| 2025-01-23 | $12.71 | $12.71 | 6,929 | — | — |
| 2025-01-22 | $12.85 | $12.85 | 32,333 | — | — |
| 2025-01-21 | $12.33 | $12.33 | 33,490 | — | — |
| 2025-01-17 | $13.02 | $13.02 | 16,952 | — | — |
| 2025-01-16 | $12.85 | $12.85 | 17,514 | — | — |
| 2025-01-15 | $13.13 | $13.13 | 18,052 | — | — |
| 2025-01-14 | $13.67 | $13.67 | 12,857 | — | — |
| 2025-01-13 | $13.86 | $13.86 | 30,167 | — | — |
| 2025-01-10 | $14.28 | $14.28 | 35,610 | — | — |
| 2025-01-08 | $14.30 | $14.30 | 66,248 | — | — |
| 2025-01-07 | $15.37 | $15.37 | 80,576 | — | — |
| 2025-01-06 | $17.16 | $17.16 | 673,133 | — | — |
| 2025-01-03 | $17.54 | $17.54 | 138,981 | — | — |
| 2025-01-02 | $15.96 | $15.96 | 141,024 | — | — |