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
- 2018-02-16 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 | $1.27 | $1.27 | 11,100 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 9,000 | — | — |
| 2025-12-29 | $1.31 | $1.31 | 9,500 | — | — |
| 2025-12-26 | $1.43 | $1.43 | 3,900 | — | — |
| 2025-12-24 | $1.43 | $1.43 | 7,500 | — | — |
| 2025-12-23 | $1.41 | $1.41 | 8,500 | — | — |
| 2025-12-22 | $1.45 | $1.45 | 3,300 | — | — |
| 2025-12-19 | $1.43 | $1.43 | 16,900 | — | — |
| 2025-12-18 | $1.41 | $1.41 | 1,200 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 2,800 | — | — |
| 2025-12-16 | $1.45 | $1.45 | 10,200 | — | — |
| 2025-12-15 | $1.41 | $1.41 | 4,900 | — | — |
| 2025-12-12 | $1.50 | $1.50 | 0 | — | — |
| 2025-12-11 | $1.50 | $1.50 | 1,500 | — | — |
| 2025-12-10 | $1.48 | $1.48 | 3,200 | — | — |
| 2025-12-09 | $1.45 | $1.45 | 5,200 | — | — |
| 2025-12-08 | $1.50 | $1.50 | 2,000 | — | — |
| 2025-12-05 | $1.50 | $1.50 | 8,600 | — | — |
| 2025-12-04 | $1.49 | $1.49 | 9,900 | — | — |
| 2025-12-03 | $1.45 | $1.45 | 3,900 | — | — |
| 2025-12-02 | $1.45 | $1.45 | 3,500 | — | — |
| 2025-12-01 | $1.59 | $1.59 | 1,000 | — | — |
| 2025-11-28 | $1.59 | $1.59 | 4,100 | — | — |
| 2025-11-26 | $1.53 | $1.53 | 1,900 | — | — |
| 2025-11-25 | $1.55 | $1.55 | 2,800 | — | — |
| 2025-11-24 | $1.54 | $1.54 | 4,900 | — | — |
| 2025-11-21 | $1.39 | $1.39 | 26,000 | — | — |
| 2025-11-20 | $1.37 | $1.37 | 9,300 | — | — |
| 2025-11-19 | $1.48 | $1.48 | 4,300 | — | — |
| 2025-11-18 | $1.50 | $1.50 | 2,300 | — | — |
| 2025-11-17 | $1.56 | $1.56 | 2,900 | — | — |
| 2025-11-14 | $1.54 | $1.54 | 4,800 | — | — |
| 2025-11-13 | $1.55 | $1.55 | 8,800 | — | — |
| 2025-11-12 | $1.50 | $1.50 | 11,900 | — | — |
| 2025-11-11 | $1.49 | $1.49 | 2,800 | — | — |
| 2025-11-10 | $1.50 | $1.50 | 4,600 | — | — |
| 2025-11-07 | $1.50 | $1.50 | 8,500 | — | — |
| 2025-11-06 | $1.54 | $1.54 | 27,000 | — | — |
| 2025-11-05 | $1.45 | $1.45 | 18,100 | — | — |
| 2025-11-04 | $1.45 | $1.45 | 20,000 | — | — |
| 2025-11-03 | $1.59 | $1.59 | 6,000 | — | — |
| 2025-10-31 | $1.59 | $1.59 | 8,700 | — | — |
| 2025-10-30 | $1.68 | $1.68 | 29,100 | — | — |
| 2025-10-29 | $1.77 | $1.77 | 6,600 | — | — |
| 2025-10-28 | $1.78 | $1.78 | 4,000 | — | — |
| 2025-10-27 | $1.88 | $1.88 | 10,900 | — | — |
| 2025-10-24 | $1.85 | $1.85 | 11,700 | — | — |
| 2025-10-23 | $1.78 | $1.78 | 18,600 | — | — |
| 2025-10-22 | $1.82 | $1.82 | 18,700 | — | — |
| 2025-10-21 | $1.87 | $1.87 | 22,400 | — | — |
| 2025-10-20 | $1.85 | $1.85 | 16,500 | — | — |
| 2025-10-17 | $1.78 | $1.78 | 15,900 | — | — |
| 2025-10-16 | $1.75 | $1.75 | 28,600 | — | — |
| 2025-10-15 | $1.90 | $1.90 | 450,500 | — | — |
| 2025-10-14 | $1.75 | $1.75 | 176,900 | — | — |
| 2025-10-13 | $1.72 | $1.72 | 11,300 | — | — |
| 2025-10-10 | $1.70 | $1.70 | 39,700 | — | — |
| 2025-10-09 | $1.83 | $1.83 | 9,400 | — | — |
| 2025-10-08 | $1.85 | $1.85 | 14,600 | — | — |
| 2025-10-07 | $1.83 | $1.83 | 13,300 | — | — |
| 2025-10-06 | $1.85 | $1.85 | 30,000 | — | — |
| 2025-10-03 | $1.94 | $1.94 | 29,400 | — | — |
| 2025-10-02 | $1.97 | $1.97 | 16,600 | — | — |
| 2025-10-01 | $1.92 | $1.92 | 24,400 | — | — |
| 2025-09-30 | $1.94 | $1.94 | 7,100 | — | — |
| 2025-09-29 | $1.98 | $1.98 | 20,600 | — | — |
| 2025-09-26 | $1.95 | $1.95 | 9,000 | — | — |
| 2025-09-25 | $1.99 | $1.99 | 35,300 | — | — |
| 2025-09-24 | $1.88 | $1.88 | 8,500 | — | — |
| 2025-09-23 | $1.89 | $1.89 | 12,900 | — | — |
| 2025-09-22 | $1.84 | $1.84 | 14,500 | — | — |
| 2025-09-19 | $1.88 | $1.88 | 10,900 | — | — |
| 2025-09-18 | $1.96 | $1.96 | 18,200 | — | — |
| 2025-09-17 | $1.98 | $1.98 | 43,600 | — | — |
| 2025-09-16 | $2.03 | $2.03 | 66,900 | — | — |
| 2025-09-15 | $1.78 | $1.78 | 7,200 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 12,900 | — | — |
| 2025-09-11 | $1.79 | $1.79 | 21,600 | — | — |
| 2025-09-10 | $1.88 | $1.88 | 21,800 | — | — |
| 2025-09-09 | $1.92 | $1.92 | 22,700 | — | — |
| 2025-09-08 | $1.81 | $1.81 | 44,700 | — | — |
| 2025-09-05 | $1.64 | $1.64 | 1,000 | — | — |
| 2025-09-04 | $1.66 | $1.66 | 5,700 | — | — |
| 2025-09-03 | $1.69 | $1.69 | 11,200 | — | — |
| 2025-09-02 | $1.62 | $1.62 | 11,400 | — | — |
| 2025-08-29 | $1.69 | $1.69 | 3,400 | — | — |
| 2025-08-28 | $1.75 | $1.75 | 11,700 | — | — |
| 2025-08-27 | $1.75 | $1.75 | 3,700 | — | — |
| 2025-08-26 | $1.74 | $1.74 | 13,400 | — | — |
| 2025-08-25 | $1.73 | $1.73 | 7,200 | — | — |
| 2025-08-22 | $1.73 | $1.73 | 4,100 | — | — |
| 2025-08-21 | $1.74 | $1.74 | 4,600 | — | — |
| 2025-08-20 | $1.71 | $1.71 | 4,800 | — | — |
| 2025-08-19 | $1.72 | $1.72 | 3,900 | — | — |
| 2025-08-18 | $1.69 | $1.69 | 1,200 | — | — |
| 2025-08-15 | $1.65 | $1.65 | 80,300 | — | — |
| 2025-08-14 | $1.64 | $1.64 | 2,600 | — | — |
| 2025-08-13 | $1.72 | $1.72 | 5,500 | — | — |
| 2025-08-12 | $1.59 | $1.59 | 5,700 | — | — |
| 2025-08-11 | $1.60 | $1.60 | 5,400 | — | — |
| 2025-08-08 | $1.60 | $1.60 | 33,900 | — | — |
| 2025-08-07 | $1.52 | $1.52 | 24,300 | — | — |
| 2025-08-06 | $1.61 | $1.61 | 12,900 | — | — |
| 2025-08-05 | $1.64 | $1.64 | 10,900 | — | — |
| 2025-08-04 | $1.61 | $1.61 | 18,000 | — | — |
| 2025-08-01 | $1.70 | $1.70 | 26,000 | — | — |
| 2025-07-31 | $1.72 | $1.72 | 111,300 | — | — |
| 2025-07-30 | $1.77 | $1.77 | 195,300 | — | — |
| 2025-07-29 | $1.87 | $1.87 | 9,500 | — | — |
| 2025-07-28 | $1.81 | $1.81 | 130,500 | — | — |
| 2025-07-25 | $1.85 | $1.85 | 87,700 | — | — |
| 2025-07-24 | $1.89 | $1.89 | 64,800 | — | — |
| 2025-07-23 | $1.94 | $1.94 | 5,300 | — | — |
| 2025-07-22 | $1.95 | $1.95 | 91,400 | — | — |
| 2025-07-21 | $1.88 | $1.88 | 50,100 | — | — |
| 2025-07-18 | $1.88 | $1.88 | 4,000 | — | — |
| 2025-07-17 | $1.88 | $1.88 | 5,700 | — | — |
| 2025-07-16 | $1.81 | $1.81 | 18,200 | — | — |
| 2025-07-15 | $1.77 | $1.77 | 34,400 | — | — |
| 2025-07-14 | $1.88 | $1.88 | 77,300 | — | — |
| 2025-07-11 | $1.96 | $1.96 | 129,500 | — | — |
| 2025-07-10 | $1.84 | $1.84 | 12,800 | — | — |
| 2025-07-09 | $1.89 | $1.89 | 38,100 | — | — |
| 2025-07-08 | $1.85 | $1.85 | 12,100 | — | — |
| 2025-07-07 | $1.81 | $1.81 | 5,200 | — | — |
| 2025-07-03 | $1.79 | $1.79 | 8,800 | — | — |
| 2025-07-02 | $1.83 | $1.83 | 5,800 | — | — |
| 2025-07-01 | $1.73 | $1.73 | 13,700 | — | — |
| 2025-06-30 | $1.83 | $1.83 | 67,300 | — | — |
| 2025-06-27 | $1.82 | $1.82 | 3,200 | — | — |
| 2025-06-26 | $1.83 | $1.83 | 4,200 | — | — |
| 2025-06-25 | $1.83 | $1.83 | 12,300 | — | — |
| 2025-06-24 | $1.82 | $1.82 | 13,700 | — | — |
| 2025-06-23 | $1.80 | $1.80 | 25,200 | — | — |
| 2025-06-20 | $1.84 | $1.84 | 64,000 | — | — |
| 2025-06-18 | $1.86 | $1.86 | 15,300 | — | — |
| 2025-06-17 | $1.91 | $1.91 | 7,600 | — | — |
| 2025-06-16 | $1.84 | $1.84 | 9,200 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 13,100 | — | — |
| 2025-06-12 | $1.85 | $1.85 | 2,900 | — | — |
| 2025-06-11 | $1.85 | $1.85 | 47,700 | — | — |
| 2025-06-10 | $1.91 | $1.91 | 35,100 | — | — |
| 2025-06-09 | $1.83 | $1.83 | 13,500 | — | — |
| 2025-06-06 | $1.87 | $1.87 | 8,200 | — | — |
| 2025-06-05 | $1.93 | $1.93 | 77,500 | — | — |
| 2025-06-04 | $1.82 | $1.82 | 5,700 | — | — |
| 2025-06-03 | $1.87 | $1.87 | 10,700 | — | — |
| 2025-06-02 | $1.80 | $1.80 | 6,100 | — | — |
| 2025-05-30 | $1.81 | $1.81 | 151,600 | — | — |
| 2025-05-29 | $1.85 | $1.85 | 83,900 | — | — |
| 2025-05-28 | $1.74 | $1.74 | 4,600 | — | — |
| 2025-05-27 | $1.70 | $1.70 | 23,400 | — | — |
| 2025-05-23 | $1.77 | $1.77 | 39,800 | — | — |
| 2025-05-22 | $1.72 | $1.72 | 10,100 | — | — |
| 2025-05-21 | $1.74 | $1.74 | 14,500 | — | — |
| 2025-05-20 | $1.82 | $1.82 | 13,500 | — | — |
| 2025-05-19 | $1.77 | $1.77 | 12,500 | — | — |
| 2025-05-16 | $1.78 | $1.78 | 35,000 | — | — |
| 2025-05-15 | $1.74 | $1.74 | 18,300 | — | — |
| 2025-05-14 | $1.75 | $1.75 | 61,300 | — | — |
| 2025-05-13 | $1.91 | $1.91 | 734,800 | — | — |
| 2025-05-12 | $1.77 | $1.77 | 123,600 | — | — |
| 2025-05-09 | $1.70 | $1.70 | 129,300 | — | — |
| 2025-05-08 | $1.67 | $1.67 | 9,000 | — | — |
| 2025-05-07 | $1.63 | $1.63 | 19,600 | — | — |
| 2025-05-06 | $1.66 | $1.66 | 11,600 | — | — |
| 2025-05-05 | $1.69 | $1.69 | 6,200 | — | — |
| 2025-05-02 | $1.75 | $1.75 | 10,700 | — | — |
| 2025-05-01 | $1.70 | $1.70 | 14,400 | — | — |
| 2025-04-30 | $1.68 | $1.68 | 11,400 | — | — |
| 2025-04-29 | $1.70 | $1.70 | 14,200 | — | — |
| 2025-04-28 | $1.78 | $1.78 | 26,400 | — | — |
| 2025-04-25 | $1.64 | $1.64 | 55,000 | — | — |
| 2025-04-24 | $1.73 | $1.73 | 176,300 | — | — |
| 2025-04-23 | $1.92 | $1.92 | 1,237,600 | — | — |
| 2025-04-22 | $1.89 | $1.89 | 63,000 | — | — |
| 2025-04-21 | $1.63 | $1.63 | 4,000 | — | — |
| 2025-04-17 | $1.68 | $1.68 | 8,000 | — | — |
| 2025-04-16 | $1.65 | $1.65 | 6,000 | — | — |
| 2025-04-15 | $1.58 | $1.58 | 6,700 | — | — |
| 2025-04-14 | $1.59 | $1.59 | 16,800 | — | — |
| 2025-04-11 | $1.51 | $1.51 | 124,200 | — | — |
| 2025-04-10 | $1.60 | $1.60 | 13,200 | — | — |
| 2025-04-09 | $1.66 | $1.66 | 36,500 | — | — |
| 2025-04-08 | $1.63 | $1.63 | 15,300 | — | — |
| 2025-04-07 | $1.61 | $1.61 | 24,000 | — | — |
| 2025-04-04 | $1.63 | $1.63 | 20,200 | — | — |
| 2025-04-03 | $1.69 | $1.69 | 11,700 | — | — |
| 2025-04-02 | $1.70 | $1.70 | 15,300 | — | — |
| 2025-04-01 | $1.69 | $1.69 | 16,800 | — | — |
| 2025-03-31 | $1.66 | $1.66 | 21,800 | — | — |
| 2025-03-28 | $1.73 | $1.73 | 23,900 | — | — |
| 2025-03-27 | $1.88 | $1.88 | 80,900 | — | — |
| 2025-03-26 | $1.97 | $1.97 | 17,500 | — | — |
| 2025-03-25 | $1.97 | $1.97 | 51,800 | — | — |
| 2025-03-24 | $1.94 | $1.94 | 35,800 | — | — |
| 2025-03-21 | $1.84 | $1.84 | 27,700 | — | — |
| 2025-03-20 | $2.00 | $2.00 | 44,700 | — | — |
| 2025-03-19 | $1.93 | $1.93 | 73,800 | — | — |
| 2025-03-18 | $2.02 | $2.02 | 34,700 | — | — |
| 2025-03-17 | $1.95 | $1.95 | 102,800 | — | — |
| 2025-03-14 | $1.92 | $1.92 | 105,975 | — | — |
| 2025-03-13 | $1.92 | $1.92 | 161,558 | — | — |
| 2025-03-12 | $2.40 | $2.40 | 95,883 | — | — |
| 2025-03-11 | $2.52 | $2.52 | 131,558 | — | — |
| 2025-03-10 | $2.76 | $2.76 | 219,825 | — | — |
| 2025-03-07 | $2.88 | $2.88 | 5,437,750 | — | — |
| 2025-03-06 | $2.76 | $2.76 | 907,467 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 17,167 | — | — |
| 2025-03-04 | $2.64 | $2.64 | 20,783 | — | — |
| 2025-03-03 | $2.76 | $2.76 | 12,350 | — | — |
| 2025-02-28 | $2.88 | $2.88 | 16,592 | — | — |
| 2025-02-27 | $3.00 | $3.00 | 15,233 | — | — |
| 2025-02-26 | $3.00 | $3.00 | 106,508 | — | — |
| 2025-02-25 | $2.88 | $2.88 | 56,408 | — | — |
| 2025-02-24 | $3.12 | $3.12 | 76,292 | — | — |
| 2025-02-21 | $3.00 | $3.00 | 28,092 | — | — |
| 2025-02-20 | $3.00 | $3.00 | 9,133 | — | — |
| 2025-02-19 | $3.00 | $3.00 | 21,208 | — | — |
| 2025-02-18 | $3.12 | $3.12 | 9,575 | — | — |
| 2025-02-14 | $3.24 | $3.24 | 16,342 | — | — |
| 2025-02-13 | $3.12 | $3.12 | 17,450 | — | — |
| 2025-02-12 | $3.00 | $3.00 | 13,700 | — | — |
| 2025-02-11 | $3.00 | $3.00 | 17,708 | — | — |
| 2025-02-10 | $3.12 | $3.12 | 6,492 | — | — |
| 2025-02-07 | $3.12 | $3.12 | 49,725 | — | — |
| 2025-02-06 | $2.88 | $2.88 | 27,733 | — | — |
| 2025-02-05 | $2.88 | $2.88 | 18,792 | — | — |
| 2025-02-04 | $3.00 | $3.00 | 31,267 | — | — |
| 2025-02-03 | $3.00 | $3.00 | 19,417 | — | — |
| 2025-01-31 | $3.12 | $3.12 | 14,417 | — | — |
| 2025-01-30 | $3.12 | $3.12 | 23,750 | — | — |
| 2025-01-29 | $3.12 | $3.12 | 14,717 | — | — |
| 2025-01-28 | $3.24 | $3.24 | 27,892 | — | — |
| 2025-01-27 | $3.24 | $3.24 | 30,300 | — | — |
| 2025-01-24 | $3.24 | $3.24 | 25,025 | — | — |
| 2025-01-23 | $3.12 | $3.12 | 50,175 | — | — |
| 2025-01-22 | $3.12 | $3.12 | 80,108 | — | — |
| 2025-01-21 | $3.60 | $3.60 | 47,400 | — | — |
| 2025-01-17 | $3.60 | $3.60 | 123,183 | — | — |
| 2025-01-16 | $3.72 | $3.72 | 203,617 | — | — |
| 2025-01-15 | $3.60 | $3.60 | 5,696,817 | — | — |
| 2025-01-14 | $3.72 | $3.72 | 36,492 | — | — |
| 2025-01-13 | $3.72 | $3.72 | 124,658 | — | — |
| 2025-01-10 | $4.44 | $4.44 | 2,296,300 | — | — |
| 2025-01-08 | $3.96 | $3.96 | 336,692 | — | — |
| 2025-01-07 | $4.20 | $4.20 | 98,992 | — | — |
| 2025-01-06 | $3.96 | $3.96 | 38,708 | — | — |
| 2025-01-03 | $3.72 | $3.72 | 15,758 | — | — |
| 2025-01-02 | $3.84 | $3.84 | 25,608 | — | — |