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
- 2025-04-01 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 | $0.85 | $0.85 | 94,100 | — | — |
| 2025-12-30 | $0.79 | $0.79 | 93,100 | — | — |
| 2025-12-29 | $0.79 | $0.79 | 69,500 | — | — |
| 2025-12-26 | $0.82 | $0.82 | 151,900 | — | — |
| 2025-12-24 | $0.85 | $0.85 | 69,000 | — | — |
| 2025-12-23 | $0.88 | $0.88 | 286,700 | — | — |
| 2025-12-22 | $1.05 | $1.05 | 1,576,300 | — | — |
| 2025-12-19 | $0.80 | $0.80 | 89,100 | — | — |
| 2025-12-18 | $0.82 | $0.82 | 272,400 | — | — |
| 2025-12-17 | $0.71 | $0.71 | 53,800 | — | — |
| 2025-12-16 | $0.69 | $0.69 | 365,300 | — | — |
| 2025-12-15 | $0.64 | $0.64 | 148,500 | — | — |
| 2025-12-12 | $0.70 | $0.70 | 149,000 | — | — |
| 2025-12-11 | $0.74 | $0.74 | 430,800 | — | — |
| 2025-12-10 | $0.81 | $0.81 | 132,500 | — | — |
| 2025-12-09 | $0.90 | $0.90 | 59,900 | — | — |
| 2025-12-08 | $0.88 | $0.88 | 209,000 | — | — |
| 2025-12-05 | $0.80 | $0.80 | 354,600 | — | — |
| 2025-12-04 | $0.91 | $0.91 | 275,000 | — | — |
| 2025-12-03 | $0.98 | $0.98 | 1,475,300 | — | — |
| 2025-12-02 | $0.94 | $0.94 | 433,800 | — | — |
| 2025-12-01 | $1.05 | $1.05 | 412,400 | — | — |
| 2025-11-28 | $1.17 | $1.17 | 109,300 | — | — |
| 2025-11-26 | $1.26 | $1.26 | 55,500 | — | — |
| 2025-11-25 | $1.20 | $1.20 | 599,100 | — | — |
| 2025-11-24 | $1.24 | $1.24 | 216,300 | — | — |
| 2025-11-21 | $1.43 | $1.43 | 347,800 | — | — |
| 2025-11-20 | $1.49 | $1.49 | 263,600 | — | — |
| 2025-11-19 | $1.44 | $1.44 | 415,300 | — | — |
| 2025-11-18 | $1.77 | $1.77 | 527,000 | — | — |
| 2025-11-17 | $1.87 | $1.87 | 874,400 | — | — |
| 2025-11-14 | $1.71 | $1.71 | 2,177,000 | — | — |
| 2025-11-13 | $1.62 | $1.62 | 2,809,600 | — | — |
| 2025-11-12 | $1.33 | $1.33 | 1,475,200 | — | — |
| 2025-11-11 | $1.13 | $1.13 | 927,900 | — | — |
| 2025-11-10 | $1.18 | $1.18 | 2,528,900 | — | — |
| 2025-11-07 | $1.80 | $1.80 | 2,800,100 | — | — |
| 2025-11-06 | $3.96 | $3.96 | 10,458,200 | — | — |
| 2025-11-05 | $12.22 | $12.22 | 148,700 | — | — |
| 2025-11-04 | $11.01 | $11.01 | 469,800 | — | — |
| 2025-11-03 | $9.88 | $9.88 | 165,400 | — | — |
| 2025-10-31 | $8.98 | $8.98 | 1,069,300 | — | — |
| 2025-10-30 | $8.67 | $8.67 | 17,400 | — | — |
| 2025-10-29 | $8.75 | $8.75 | 15,800 | — | — |
| 2025-10-28 | $8.49 | $8.49 | 16,400 | — | — |
| 2025-10-27 | $8.27 | $8.27 | 38,600 | — | — |
| 2025-10-24 | $8.35 | $8.35 | 47,400 | — | — |
| 2025-10-23 | $8.78 | $8.78 | 627,600 | — | — |
| 2025-10-22 | $8.06 | $8.06 | 641,000 | — | — |
| 2025-10-21 | $8.15 | $8.15 | 573,400 | — | — |
| 2025-10-20 | $7.91 | $7.91 | 459,500 | — | — |
| 2025-10-17 | $7.91 | $7.91 | 749,000 | — | — |
| 2025-10-16 | $7.86 | $7.86 | 71,600 | — | — |
| 2025-10-15 | $8.05 | $8.05 | 371,000 | — | — |
| 2025-10-14 | $7.95 | $7.95 | 507,500 | — | — |
| 2025-10-13 | $7.45 | $7.45 | 442,700 | — | — |
| 2025-10-10 | $7.43 | $7.43 | 1,385,500 | — | — |
| 2025-10-09 | $7.43 | $7.43 | 427,600 | — | — |
| 2025-10-08 | $7.80 | $7.80 | 662,400 | — | — |
| 2025-10-07 | $7.11 | $7.11 | 551,600 | — | — |
| 2025-10-06 | $7.30 | $7.30 | 100,600 | — | — |
| 2025-10-03 | $6.83 | $6.83 | 42,400 | — | — |
| 2025-10-02 | $6.92 | $6.92 | 23,800 | — | — |
| 2025-10-01 | $6.73 | $6.73 | 46,200 | — | — |
| 2025-09-30 | $6.20 | $6.20 | 38,300 | — | — |
| 2025-09-29 | $6.41 | $6.41 | 85,500 | — | — |
| 2025-09-26 | $6.59 | $6.59 | 75,900 | — | — |
| 2025-09-25 | $6.81 | $6.81 | 48,000 | — | — |
| 2025-09-24 | $7.05 | $7.05 | 1,520,900 | — | — |
| 2025-09-23 | $7.39 | $7.39 | 856,300 | — | — |
| 2025-09-22 | $7.46 | $7.46 | 369,100 | — | — |
| 2025-09-19 | $7.45 | $7.45 | 557,200 | — | — |
| 2025-09-18 | $7.22 | $7.22 | 96,100 | — | — |
| 2025-09-17 | $7.26 | $7.26 | 310,100 | — | — |
| 2025-09-16 | $7.30 | $7.30 | 704,700 | — | — |
| 2025-09-15 | $7.30 | $7.30 | 2,631,100 | — | — |
| 2025-09-12 | $6.76 | $6.76 | 524,700 | — | — |
| 2025-09-11 | $6.49 | $6.49 | 717,900 | — | — |
| 2025-09-10 | $6.03 | $6.03 | 619,400 | — | — |
| 2025-09-09 | $5.71 | $5.71 | 756,200 | — | — |
| 2025-09-08 | $4.24 | $4.24 | 496,400 | — | — |
| 2025-09-05 | $4.33 | $4.33 | 154,600 | — | — |
| 2025-09-04 | $4.59 | $4.59 | 785,000 | — | — |
| 2025-09-03 | $4.36 | $4.36 | 145,500 | — | — |
| 2025-09-02 | $4.58 | $4.58 | 119,600 | — | — |
| 2025-08-29 | $4.41 | $4.41 | 991,300 | — | — |
| 2025-08-28 | $4.25 | $4.25 | 45,300 | — | — |
| 2025-08-27 | $4.23 | $4.23 | 76,800 | — | — |
| 2025-08-26 | $4.31 | $4.31 | 145,000 | — | — |
| 2025-08-25 | $4.20 | $4.20 | 666,600 | — | — |
| 2025-08-22 | $4.00 | $4.00 | 94,200 | — | — |
| 2025-08-21 | $3.32 | $3.32 | 5,700 | — | — |
| 2025-08-20 | $3.41 | $3.41 | 66,500 | — | — |
| 2025-08-19 | $3.47 | $3.47 | 42,500 | — | — |
| 2025-08-18 | $3.42 | $3.42 | 55,600 | — | — |
| 2025-08-15 | $3.54 | $3.54 | 98,600 | — | — |
| 2025-08-14 | $3.36 | $3.36 | 1,070,500 | — | — |
| 2025-08-13 | $2.94 | $2.94 | 52,500 | — | — |
| 2025-08-12 | $2.84 | $2.84 | 45,900 | — | — |
| 2025-08-11 | $2.74 | $2.74 | 59,500 | — | — |
| 2025-08-08 | $2.80 | $2.80 | 82,600 | — | — |
| 2025-08-07 | $2.87 | $2.87 | 39,500 | — | — |
| 2025-08-06 | $3.01 | $3.01 | 80,000 | — | — |
| 2025-08-05 | $3.08 | $3.08 | 80,500 | — | — |
| 2025-08-04 | $3.06 | $3.06 | 139,100 | — | — |
| 2025-08-01 | $3.11 | $3.11 | 1,529,300 | — | — |
| 2025-07-31 | $3.16 | $3.16 | 171,700 | — | — |
| 2025-07-30 | $3.14 | $3.14 | 139,400 | — | — |
| 2025-07-29 | $3.10 | $3.10 | 238,700 | — | — |
| 2025-07-28 | $3.05 | $3.05 | 244,200 | — | — |
| 2025-07-25 | $3.03 | $3.03 | 416,500 | — | — |
| 2025-07-24 | $3.10 | $3.10 | 2,507,500 | — | — |
| 2025-07-23 | $2.68 | $2.68 | 1,012,200 | — | — |
| 2025-07-22 | $2.18 | $2.18 | 77,300 | — | — |
| 2025-07-21 | $2.09 | $2.09 | 98,600 | — | — |
| 2025-07-18 | $2.12 | $2.12 | 50,100 | — | — |
| 2025-07-17 | $2.15 | $2.15 | 26,600 | — | — |
| 2025-07-16 | $2.17 | $2.17 | 284,000 | — | — |
| 2025-07-15 | $2.11 | $2.11 | 133,400 | — | — |
| 2025-07-14 | $2.09 | $2.09 | 86,100 | — | — |
| 2025-07-11 | $2.11 | $2.11 | 93,700 | — | — |
| 2025-07-10 | $2.10 | $2.10 | 331,300 | — | — |
| 2025-07-09 | $2.08 | $2.08 | 234,000 | — | — |
| 2025-07-08 | $2.03 | $2.03 | 1,303,800 | — | — |
| 2025-07-07 | $2.44 | $2.44 | 4,323,200 | — | — |
| 2025-07-03 | $1.77 | $1.77 | 4,700 | — | — |
| 2025-07-02 | $1.78 | $1.78 | 23,000 | — | — |
| 2025-07-01 | $1.76 | $1.76 | 74,200 | — | — |
| 2025-06-30 | $1.75 | $1.75 | 91,700 | — | — |
| 2025-06-27 | $1.68 | $1.68 | 79,500 | — | — |
| 2025-06-26 | $1.67 | $1.67 | 70,700 | — | — |
| 2025-06-25 | $1.67 | $1.67 | 50,700 | — | — |
| 2025-06-24 | $1.73 | $1.73 | 175,800 | — | — |
| 2025-06-23 | $1.63 | $1.63 | 172,700 | — | — |
| 2025-06-20 | $1.67 | $1.67 | 205,800 | — | — |
| 2025-06-18 | $1.89 | $1.89 | 118,400 | — | — |
| 2025-06-17 | $1.78 | $1.78 | 1,002,400 | — | — |
| 2025-06-16 | $1.74 | $1.74 | 536,500 | — | — |
| 2025-06-13 | $2.41 | $2.41 | 3,748,700 | — | — |
| 2025-06-12 | $3.20 | $3.20 | 633,400 | — | — |
| 2025-06-11 | $3.34 | $3.34 | 488,900 | — | — |
| 2025-06-10 | $3.22 | $3.22 | 42,700 | — | — |
| 2025-06-09 | $3.20 | $3.20 | 73,700 | — | — |
| 2025-06-06 | $2.96 | $2.96 | 34,100 | — | — |
| 2025-06-05 | $2.95 | $2.95 | 234,300 | — | — |
| 2025-06-04 | $2.97 | $2.97 | 136,000 | — | — |
| 2025-06-03 | $2.89 | $2.89 | 112,800 | — | — |
| 2025-06-02 | $3.11 | $3.11 | 1,159,200 | — | — |
| 2025-05-30 | $3.05 | $3.05 | 103,800 | — | — |
| 2025-05-29 | $3.00 | $3.00 | 123,200 | — | — |
| 2025-05-28 | $3.00 | $3.00 | 1,887,500 | — | — |
| 2025-05-27 | $2.86 | $2.86 | 331,700 | — | — |
| 2025-05-23 | $2.91 | $2.91 | 1,360,400 | — | — |
| 2025-05-22 | $2.77 | $2.77 | 75,500 | — | — |
| 2025-05-21 | $2.72 | $2.72 | 130,300 | — | — |
| 2025-05-20 | $2.74 | $2.74 | 256,800 | — | — |
| 2025-05-19 | $2.88 | $2.88 | 129,200 | — | — |
| 2025-05-16 | $2.94 | $2.94 | 422,500 | — | — |
| 2025-05-15 | $2.78 | $2.78 | 473,500 | — | — |
| 2025-05-14 | $2.69 | $2.69 | 514,400 | — | — |
| 2025-05-13 | $2.66 | $2.66 | 299,000 | — | — |
| 2025-05-12 | $2.84 | $2.84 | 546,500 | — | — |
| 2025-05-09 | $2.77 | $2.77 | 398,600 | — | — |
| 2025-05-08 | $2.64 | $2.64 | 743,800 | — | — |
| 2025-05-07 | $2.78 | $2.78 | 1,142,100 | — | — |
| 2025-05-06 | $2.62 | $2.62 | 2,439,800 | — | — |
| 2025-05-05 | $3.09 | $3.09 | 10,232,000 | — | — |
| 2025-05-02 | $9.20 | $9.20 | 2,173,700 | — | — |
| 2025-05-01 | $8.86 | $8.86 | 1,510,400 | — | — |
| 2025-04-30 | $9.42 | $9.42 | 334,100 | — | — |
| 2025-04-29 | $9.56 | $9.56 | 2,165,500 | — | — |
| 2025-04-28 | $9.49 | $9.49 | 1,583,200 | — | — |
| 2025-04-25 | $9.00 | $9.00 | 1,339,800 | — | — |
| 2025-04-24 | $9.14 | $9.14 | 148,800 | — | — |
| 2025-04-23 | $7.32 | $7.32 | 316,000 | — | — |
| 2025-04-22 | $5.85 | $5.85 | 769,500 | — | — |
| 2025-04-21 | $5.15 | $5.15 | 753,200 | — | — |
| 2025-04-17 | $5.11 | $5.11 | 89,200 | — | — |
| 2025-04-16 | $4.97 | $4.97 | 286,000 | — | — |
| 2025-04-15 | $4.65 | $4.65 | 154,100 | — | — |
| 2025-04-14 | $5.36 | $5.36 | 742,300 | — | — |
| 2025-04-11 | $4.88 | $4.88 | 464,300 | — | — |
| 2025-04-10 | $4.77 | $4.77 | 27,800 | — | — |
| 2025-04-09 | $4.80 | $4.80 | 37,000 | — | — |
| 2025-04-08 | $4.84 | $4.84 | 370,400 | — | — |
| 2025-04-07 | $4.62 | $4.62 | 133,400 | — | — |
| 2025-04-04 | $4.52 | $4.52 | 57,200 | — | — |
| 2025-04-03 | $4.60 | $4.60 | 105,700 | — | — |
| 2025-04-02 | $4.89 | $4.89 | 240,700 | — | — |
| 2025-04-01 | $4.95 | $4.95 | 2,508,000 | — | — |