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
- 2019-11-01 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 | $1.46 | $1.46 | 104,400 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 121,600 | — | — |
| 2025-12-29 | $1.57 | $1.57 | 83,500 | — | — |
| 2025-12-26 | $1.65 | $1.65 | 25,500 | — | — |
| 2025-12-24 | $1.72 | $1.72 | 47,800 | — | — |
| 2025-12-23 | $1.66 | $1.66 | 49,700 | — | — |
| 2025-12-22 | $1.74 | $1.74 | 47,100 | — | — |
| 2025-12-19 | $1.68 | $1.68 | 89,800 | — | — |
| 2025-12-18 | $1.60 | $1.60 | 107,700 | — | — |
| 2025-12-17 | $1.61 | $1.61 | 72,700 | — | — |
| 2025-12-16 | $1.70 | $1.70 | 91,400 | — | — |
| 2025-12-15 | $1.70 | $1.70 | 108,000 | — | — |
| 2025-12-12 | $1.95 | $1.95 | 133,700 | — | — |
| 2025-12-11 | $2.07 | $2.07 | 124,000 | — | — |
| 2025-12-10 | $2.29 | $2.29 | 814,000 | — | — |
| 2025-12-09 | $1.87 | $1.87 | 52,600 | — | — |
| 2025-12-08 | $1.91 | $1.91 | 129,900 | — | — |
| 2025-12-05 | $2.08 | $2.08 | 70,700 | — | — |
| 2025-12-04 | $2.05 | $2.05 | 75,600 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 44,200 | — | — |
| 2025-12-02 | $1.85 | $1.85 | 37,900 | — | — |
| 2025-12-01 | $1.84 | $1.84 | 44,900 | — | — |
| 2025-11-28 | $1.81 | $1.81 | 85,100 | — | — |
| 2025-11-26 | $1.74 | $1.74 | 52,000 | — | — |
| 2025-11-25 | $1.75 | $1.75 | 61,400 | — | — |
| 2025-11-24 | $1.78 | $1.78 | 40,600 | — | — |
| 2025-11-21 | $1.68 | $1.68 | 64,200 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 152,500 | — | — |
| 2025-11-19 | $1.72 | $1.72 | 77,600 | — | — |
| 2025-11-18 | $1.75 | $1.75 | 67,100 | — | — |
| 2025-11-17 | $1.80 | $1.80 | 46,900 | — | — |
| 2025-11-14 | $1.81 | $1.81 | 51,300 | — | — |
| 2025-11-13 | $1.82 | $1.82 | 135,800 | — | — |
| 2025-11-12 | $1.92 | $1.92 | 81,000 | — | — |
| 2025-11-11 | $1.98 | $1.98 | 185,300 | — | — |
| 2025-11-10 | $2.13 | $2.13 | 171,200 | — | — |
| 2025-11-07 | $1.96 | $1.96 | 128,200 | — | — |
| 2025-11-06 | $2.01 | $2.01 | 313,000 | — | — |
| 2025-11-05 | $1.88 | $1.88 | 93,300 | — | — |
| 2025-11-04 | $1.80 | $1.80 | 96,100 | — | — |
| 2025-11-03 | $1.88 | $1.88 | 100,100 | — | — |
| 2025-10-31 | $1.97 | $1.97 | 84,900 | — | — |
| 2025-10-30 | $1.91 | $1.91 | 141,500 | — | — |
| 2025-10-29 | $1.89 | $1.89 | 195,900 | — | — |
| 2025-10-28 | $2.01 | $2.01 | 369,000 | — | — |
| 2025-10-27 | $2.23 | $2.23 | 258,700 | — | — |
| 2025-10-24 | $2.24 | $2.24 | 454,600 | — | — |
| 2025-10-23 | $2.32 | $2.32 | 340,500 | — | — |
| 2025-10-22 | $2.29 | $2.29 | 397,300 | — | — |
| 2025-10-21 | $2.70 | $2.70 | 143,500 | — | — |
| 2025-10-20 | $2.91 | $2.91 | 250,100 | — | — |
| 2025-10-17 | $2.63 | $2.63 | 186,400 | — | — |
| 2025-10-16 | $2.79 | $2.79 | 463,400 | — | — |
| 2025-10-15 | $3.14 | $3.14 | 236,300 | — | — |
| 2025-10-14 | $3.08 | $3.08 | 464,800 | — | — |
| 2025-10-13 | $3.19 | $3.19 | 390,600 | — | — |
| 2025-10-10 | $3.36 | $3.36 | 535,300 | — | — |
| 2025-10-09 | $3.56 | $3.56 | 942,400 | — | — |
| 2025-10-08 | $3.90 | $3.90 | 1,283,600 | — | — |
| 2025-10-07 | $3.50 | $3.50 | 819,200 | — | — |
| 2025-10-06 | $3.37 | $3.37 | 688,800 | — | — |
| 2025-10-03 | $3.14 | $3.14 | 738,800 | — | — |
| 2025-10-02 | $3.34 | $3.34 | 573,200 | — | — |
| 2025-10-01 | $3.49 | $3.49 | 504,400 | — | — |
| 2025-09-30 | $3.43 | $3.43 | 1,004,800 | — | — |
| 2025-09-29 | $3.36 | $3.36 | 646,000 | — | — |
| 2025-09-26 | $3.30 | $3.30 | 324,800 | — | — |
| 2025-09-25 | $3.43 | $3.43 | 822,200 | — | — |
| 2025-09-24 | $3.87 | $3.87 | 608,800 | — | — |
| 2025-09-23 | $3.69 | $3.69 | 1,105,500 | — | — |
| 2025-09-22 | $4.26 | $4.26 | 1,552,200 | — | — |
| 2025-09-19 | $3.70 | $3.70 | 1,053,100 | — | — |
| 2025-09-18 | $3.97 | $3.97 | 3,215,800 | — | — |
| 2025-09-17 | $3.24 | $3.24 | 1,368,200 | — | — |
| 2025-09-16 | $3.15 | $3.15 | 1,517,300 | — | — |
| 2025-09-15 | $3.07 | $3.07 | 968,300 | — | — |
| 2025-09-12 | $3.38 | $3.38 | 1,259,800 | — | — |
| 2025-09-11 | $3.54 | $3.54 | 1,800,400 | — | — |
| 2025-09-10 | $3.39 | $3.39 | 2,337,100 | — | — |
| 2025-09-09 | $3.53 | $3.53 | 3,372,100 | — | — |
| 2025-09-08 | $5.07 | $5.07 | 12,243,300 | — | — |
| 2025-09-05 | $3.44 | $3.44 | 24,773,600 | — | — |
| 2025-09-04 | $2.59 | $2.59 | 2,170,400 | — | — |
| 2025-09-03 | $2.22 | $2.22 | 1,653,300 | — | — |
| 2025-09-02 | $2.61 | $2.61 | 11,326,500 | — | — |
| 2025-08-29 | $2.39 | $2.39 | 39,624,300 | — | — |
| 2025-08-28 | $1.56 | $1.56 | 666,800 | — | — |
| 2025-08-27 | $1.51 | $1.51 | 345,900 | — | — |
| 2025-08-26 | $1.54 | $1.54 | 951,500 | — | — |
| 2025-08-25 | $1.86 | $1.86 | 18,388,200 | — | — |
| 2025-08-22 | $1.45 | $1.45 | 236,500 | — | — |
| 2025-08-21 | $1.36 | $1.36 | 150,600 | — | — |
| 2025-08-20 | $1.32 | $1.32 | 199,000 | — | — |
| 2025-08-19 | $1.45 | $1.45 | 129,800 | — | — |
| 2025-08-18 | $1.52 | $1.52 | 77,500 | — | — |
| 2025-08-15 | $1.51 | $1.51 | 333,800 | — | — |
| 2025-08-14 | $1.65 | $1.65 | 145,600 | — | — |
| 2025-08-13 | $1.74 | $1.74 | 144,700 | — | — |
| 2025-08-12 | $1.70 | $1.70 | 79,300 | — | — |
| 2025-08-11 | $1.70 | $1.70 | 65,200 | — | — |
| 2025-08-08 | $1.68 | $1.68 | 123,400 | — | — |
| 2025-08-07 | $1.66 | $1.66 | 96,100 | — | — |
| 2025-08-06 | $1.69 | $1.69 | 106,900 | — | — |
| 2025-08-05 | $1.73 | $1.73 | 90,000 | — | — |
| 2025-08-04 | $1.72 | $1.72 | 107,900 | — | — |
| 2025-08-01 | $1.77 | $1.77 | 236,300 | — | — |
| 2025-07-31 | $1.82 | $1.82 | 251,700 | — | — |
| 2025-07-30 | $1.99 | $1.99 | 265,000 | — | — |
| 2025-07-29 | $2.08 | $2.08 | 227,300 | — | — |
| 2025-07-28 | $2.19 | $2.19 | 109,600 | — | — |
| 2025-07-25 | $2.17 | $2.17 | 50,100 | — | — |
| 2025-07-24 | $2.18 | $2.18 | 76,500 | — | — |
| 2025-07-23 | $2.25 | $2.25 | 143,600 | — | — |
| 2025-07-22 | $2.32 | $2.32 | 445,700 | — | — |
| 2025-07-21 | $2.19 | $2.19 | 136,300 | — | — |
| 2025-07-18 | $2.15 | $2.15 | 166,700 | — | — |
| 2025-07-17 | $2.09 | $2.09 | 449,100 | — | — |
| 2025-07-16 | $2.14 | $2.14 | 152,000 | — | — |
| 2025-07-15 | $2.16 | $2.16 | 335,600 | — | — |
| 2025-07-14 | $2.23 | $2.23 | 152,000 | — | — |
| 2025-07-11 | $2.23 | $2.23 | 323,000 | — | — |
| 2025-07-10 | $2.42 | $2.42 | 1,588,300 | — | — |
| 2025-07-09 | $2.37 | $2.37 | 124,200 | — | — |
| 2025-07-08 | $2.42 | $2.42 | 146,100 | — | — |
| 2025-07-07 | $2.31 | $2.31 | 89,900 | — | — |
| 2025-07-03 | $2.32 | $2.32 | 68,900 | — | — |
| 2025-07-02 | $2.25 | $2.25 | 134,600 | — | — |
| 2025-07-01 | $2.07 | $2.07 | 143,300 | — | — |
| 2025-06-30 | $2.12 | $2.12 | 66,900 | — | — |
| 2025-06-27 | $2.18 | $2.18 | 140,500 | — | — |
| 2025-06-26 | $2.31 | $2.31 | 114,800 | — | — |
| 2025-06-25 | $2.32 | $2.32 | 162,400 | — | — |
| 2025-06-24 | $2.42 | $2.42 | 97,000 | — | — |
| 2025-06-23 | $2.36 | $2.36 | 212,300 | — | — |
| 2025-06-20 | $2.59 | $2.59 | 101,100 | — | — |
| 2025-06-18 | $2.50 | $2.50 | 71,500 | — | — |
| 2025-06-17 | $2.51 | $2.51 | 111,700 | — | — |
| 2025-06-16 | $2.59 | $2.59 | 318,500 | — | — |
| 2025-06-13 | $2.42 | $2.42 | 145,600 | — | — |
| 2025-06-12 | $2.66 | $2.66 | 305,000 | — | — |
| 2025-06-11 | $2.47 | $2.47 | 355,000 | — | — |
| 2025-06-10 | $2.62 | $2.62 | 321,100 | — | — |
| 2025-06-09 | $2.76 | $2.76 | 439,800 | — | — |
| 2025-06-06 | $3.20 | $3.20 | 143,650 | — | — |
| 2025-06-05 | $2.99 | $2.99 | 106,844 | — | — |
| 2025-06-04 | $3.31 | $3.31 | 135,775 | — | — |
| 2025-06-03 | $3.20 | $3.20 | 45,400 | — | — |
| 2025-06-02 | $3.22 | $3.22 | 112,263 | — | — |
| 2025-05-30 | $3.23 | $3.23 | 170,969 | — | — |
| 2025-05-29 | $3.39 | $3.39 | 91,000 | — | — |
| 2025-05-28 | $3.42 | $3.42 | 159,375 | — | — |
| 2025-05-27 | $3.65 | $3.65 | 121,050 | — | — |
| 2025-05-23 | $3.66 | $3.66 | 114,075 | — | — |
| 2025-05-22 | $3.71 | $3.71 | 95,213 | — | — |
| 2025-05-21 | $3.62 | $3.62 | 104,525 | — | — |
| 2025-05-20 | $3.68 | $3.68 | 120,231 | — | — |
| 2025-05-19 | $3.74 | $3.74 | 75,281 | — | — |
| 2025-05-16 | $3.84 | $3.84 | 196,744 | — | — |
| 2025-05-15 | $3.94 | $3.94 | 425,469 | — | — |
| 2025-05-14 | $3.87 | $3.87 | 171,563 | — | — |
| 2025-05-13 | $3.89 | $3.89 | 409,250 | — | — |
| 2025-05-12 | $4.00 | $4.00 | 8,112,806 | — | — |
| 2025-05-09 | $3.70 | $3.70 | 173,663 | — | — |
| 2025-05-08 | $3.63 | $3.63 | 86,744 | — | — |
| 2025-05-07 | $3.60 | $3.60 | 96,656 | — | — |
| 2025-05-06 | $3.70 | $3.70 | 142,719 | — | — |
| 2025-05-05 | $3.79 | $3.79 | 494,231 | — | — |
| 2025-05-02 | $3.66 | $3.66 | 163,000 | — | — |
| 2025-05-01 | $3.78 | $3.78 | 77,206 | — | — |
| 2025-04-30 | $3.86 | $3.86 | 50,300 | — | — |
| 2025-04-29 | $3.94 | $3.94 | 169,506 | — | — |
| 2025-04-28 | $3.92 | $3.92 | 373,663 | — | — |
| 2025-04-25 | $4.00 | $4.00 | 221,981 | — | — |
| 2025-04-24 | $4.24 | $4.24 | 861,400 | — | — |
| 2025-04-23 | $3.79 | $3.79 | 130,450 | — | — |
| 2025-04-22 | $3.65 | $3.65 | 76,256 | — | — |
| 2025-04-21 | $3.47 | $3.47 | 60,313 | — | — |
| 2025-04-17 | $3.73 | $3.73 | 617,925 | — | — |
| 2025-04-16 | $3.65 | $3.65 | 152,188 | — | — |
| 2025-04-15 | $3.57 | $3.57 | 39,094 | — | — |
| 2025-04-14 | $3.55 | $3.55 | 78,544 | — | — |
| 2025-04-11 | $3.60 | $3.60 | 84,469 | — | — |
| 2025-04-10 | $3.58 | $3.58 | 185,588 | — | — |
| 2025-04-09 | $3.84 | $3.84 | 697,906 | — | — |
| 2025-04-08 | $3.55 | $3.55 | 84,756 | — | — |
| 2025-04-07 | $3.95 | $3.95 | 156,344 | — | — |
| 2025-04-04 | $4.32 | $4.32 | 130,675 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 138,463 | — | — |
| 2025-04-02 | $4.48 | $4.48 | 31,556 | — | — |
| 2025-04-01 | $4.45 | $4.45 | 100,431 | — | — |
| 2025-03-31 | $4.54 | $4.54 | 96,750 | — | — |
| 2025-03-28 | $4.86 | $4.86 | 873,794 | — | — |
| 2025-03-27 | $5.10 | $5.10 | 65,669 | — | — |
| 2025-03-26 | $4.90 | $4.90 | 71,481 | — | — |
| 2025-03-25 | $5.14 | $5.14 | 57,556 | — | — |
| 2025-03-24 | $5.26 | $5.26 | 103,531 | — | — |
| 2025-03-21 | $5.22 | $5.22 | 122,856 | — | — |
| 2025-03-20 | $5.71 | $5.71 | 78,163 | — | — |
| 2025-03-19 | $5.92 | $5.92 | 66,806 | — | — |
| 2025-03-18 | $5.79 | $5.79 | 158,106 | — | — |
| 2025-03-17 | $6.40 | $6.40 | 90,281 | — | — |
| 2025-03-14 | $6.70 | $6.70 | 88,013 | — | — |
| 2025-03-13 | $6.35 | $6.35 | 76,525 | — | — |
| 2025-03-12 | $6.70 | $6.70 | 67,394 | — | — |
| 2025-03-11 | $6.82 | $6.82 | 79,788 | — | — |
| 2025-03-10 | $6.82 | $6.82 | 129,325 | — | — |
| 2025-03-07 | $7.81 | $7.81 | 109,394 | — | — |
| 2025-03-06 | $8.08 | $8.08 | 93,444 | — | — |
| 2025-03-05 | $8.26 | $8.26 | 134,156 | — | — |
| 2025-03-04 | $8.24 | $8.24 | 176,806 | — | — |
| 2025-03-03 | $7.86 | $7.86 | 107,663 | — | — |
| 2025-02-28 | $8.06 | $8.06 | 134,269 | — | — |
| 2025-02-27 | $8.32 | $8.32 | 197,456 | — | — |
| 2025-02-26 | $9.01 | $9.01 | 218,319 | — | — |
| 2025-02-25 | $8.72 | $8.72 | 195,331 | — | — |
| 2025-02-24 | $9.12 | $9.12 | 167,531 | — | — |
| 2025-02-21 | $9.31 | $9.31 | 237,400 | — | — |
| 2025-02-20 | $9.46 | $9.46 | 137,588 | — | — |
| 2025-02-19 | $9.76 | $9.76 | 118,313 | — | — |
| 2025-02-18 | $9.65 | $9.65 | 177,156 | — | — |
| 2025-02-14 | $10.64 | $10.64 | 486,075 | — | — |
| 2025-02-13 | $9.52 | $9.52 | 309,738 | — | — |
| 2025-02-12 | $9.94 | $9.94 | 2,314,413 | — | — |
| 2025-02-11 | $9.12 | $9.12 | 142,875 | — | — |
| 2025-02-10 | $9.73 | $9.73 | 201,819 | — | — |
| 2025-02-07 | $9.73 | $9.73 | 140,175 | — | — |
| 2025-02-06 | $9.18 | $9.18 | 53,988 | — | — |
| 2025-02-05 | $9.15 | $9.15 | 49,756 | — | — |
| 2025-02-04 | $9.28 | $9.28 | 86,544 | — | — |
| 2025-02-03 | $9.12 | $9.12 | 77,000 | — | — |
| 2025-01-31 | $9.46 | $9.46 | 55,831 | — | — |
| 2025-01-30 | $9.79 | $9.79 | 169,069 | — | — |
| 2025-01-29 | $9.22 | $9.22 | 75,138 | — | — |
| 2025-01-28 | $9.31 | $9.31 | 150,425 | — | — |
| 2025-01-27 | $9.76 | $9.76 | 265,369 | — | — |
| 2025-01-24 | $9.36 | $9.36 | 108,950 | — | — |
| 2025-01-23 | $9.47 | $9.47 | 50,181 | — | — |
| 2025-01-22 | $9.34 | $9.34 | 88,456 | — | — |
| 2025-01-21 | $9.76 | $9.76 | 68,856 | — | — |
| 2025-01-17 | $9.76 | $9.76 | 185,031 | — | — |
| 2025-01-16 | $9.68 | $9.68 | 61,806 | — | — |
| 2025-01-15 | $9.76 | $9.76 | 85,294 | — | — |
| 2025-01-14 | $9.36 | $9.36 | 101,688 | — | — |
| 2025-01-13 | $9.17 | $9.17 | 77,019 | — | — |
| 2025-01-10 | $8.61 | $8.61 | 163,838 | — | — |
| 2025-01-08 | $9.68 | $9.68 | 132,700 | — | — |
| 2025-01-07 | $10.06 | $10.06 | 61,075 | — | — |
| 2025-01-06 | $10.27 | $10.27 | 88,344 | — | — |
| 2025-01-03 | $10.61 | $10.61 | 137,694 | — | — |
| 2025-01-02 | $10.22 | $10.22 | 126,081 | — | — |