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
- 2022-04-20 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 | $1.07 | $1.07 | 27,000 | — | — |
| 2025-12-30 | $1.13 | $1.13 | 68,300 | — | — |
| 2025-12-29 | $1.10 | $1.10 | 71,500 | — | — |
| 2025-12-26 | $1.01 | $1.01 | 81,100 | — | — |
| 2025-12-24 | $1.10 | $1.10 | 29,600 | — | — |
| 2025-12-23 | $1.13 | $1.13 | 19,700 | — | — |
| 2025-12-22 | $1.14 | $1.14 | 32,300 | — | — |
| 2025-12-19 | $1.14 | $1.14 | 27,500 | — | — |
| 2025-12-18 | $1.15 | $1.15 | 32,500 | — | — |
| 2025-12-17 | $1.15 | $1.15 | 42,900 | — | — |
| 2025-12-16 | $1.13 | $1.13 | 29,600 | — | — |
| 2025-12-15 | $1.12 | $1.12 | 102,000 | — | — |
| 2025-12-12 | $1.14 | $1.14 | 98,900 | — | — |
| 2025-12-11 | $1.22 | $1.22 | 94,000 | — | — |
| 2025-12-10 | $1.13 | $1.13 | 126,300 | — | — |
| 2025-12-09 | $1.12 | $1.12 | 112,500 | — | — |
| 2025-12-08 | $1.17 | $1.17 | 149,800 | — | — |
| 2025-12-05 | $1.15 | $1.15 | 122,500 | — | — |
| 2025-12-04 | $1.21 | $1.21 | 126,100 | — | — |
| 2025-12-03 | $1.26 | $1.26 | 156,500 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 155,200 | — | — |
| 2025-12-01 | $1.32 | $1.32 | 155,800 | — | — |
| 2025-11-28 | $1.39 | $1.39 | 143,100 | — | — |
| 2025-11-26 | $1.33 | $1.33 | 190,900 | — | — |
| 2025-11-25 | $1.26 | $1.26 | 2,913,400 | — | — |
| 2025-11-24 | $1.37 | $1.37 | 80,200 | — | — |
| 2025-11-21 | $1.36 | $1.36 | 176,600 | — | — |
| 2025-11-20 | $1.42 | $1.42 | 77,500 | — | — |
| 2025-11-19 | $1.51 | $1.51 | 72,500 | — | — |
| 2025-11-18 | $1.58 | $1.58 | 70,700 | — | — |
| 2025-11-17 | $1.62 | $1.62 | 74,000 | — | — |
| 2025-11-14 | $1.70 | $1.70 | 65,500 | — | — |
| 2025-11-13 | $1.62 | $1.62 | 78,400 | — | — |
| 2025-11-12 | $1.67 | $1.67 | 62,900 | — | — |
| 2025-11-11 | $1.67 | $1.67 | 114,700 | — | — |
| 2025-11-10 | $1.79 | $1.79 | 106,600 | — | — |
| 2025-11-07 | $1.67 | $1.67 | 63,300 | — | — |
| 2025-11-06 | $1.68 | $1.68 | 90,900 | — | — |
| 2025-11-05 | $1.79 | $1.79 | 63,900 | — | — |
| 2025-11-04 | $1.71 | $1.71 | 119,600 | — | — |
| 2025-11-03 | $1.71 | $1.71 | 63,800 | — | — |
| 2025-10-31 | $1.75 | $1.75 | 60,700 | — | — |
| 2025-10-30 | $1.81 | $1.81 | 61,600 | — | — |
| 2025-10-29 | $1.77 | $1.77 | 58,300 | — | — |
| 2025-10-28 | $1.85 | $1.85 | 62,900 | — | — |
| 2025-10-27 | $1.84 | $1.84 | 60,100 | — | — |
| 2025-10-24 | $1.85 | $1.85 | 77,700 | — | — |
| 2025-10-23 | $1.69 | $1.69 | 130,300 | — | — |
| 2025-10-22 | $1.95 | $1.95 | 141,100 | — | — |
| 2025-10-21 | $1.76 | $1.76 | 109,900 | — | — |
| 2025-10-20 | $1.84 | $1.84 | 117,900 | — | — |
| 2025-10-17 | $1.72 | $1.72 | 131,900 | — | — |
| 2025-10-16 | $1.99 | $1.99 | 153,200 | — | — |
| 2025-10-15 | $2.05 | $2.05 | 172,700 | — | — |
| 2025-10-14 | $2.25 | $2.25 | 156,200 | — | — |
| 2025-10-13 | $2.25 | $2.25 | 175,700 | — | — |
| 2025-10-10 | $2.22 | $2.22 | 168,400 | — | — |
| 2025-10-09 | $2.56 | $2.56 | 166,800 | — | — |
| 2025-10-08 | $2.63 | $2.63 | 139,700 | — | — |
| 2025-10-07 | $2.32 | $2.32 | 171,800 | — | — |
| 2025-10-06 | $2.48 | $2.48 | 157,600 | — | — |
| 2025-10-03 | $2.54 | $2.54 | 166,300 | — | — |
| 2025-10-02 | $2.47 | $2.47 | 164,500 | — | — |
| 2025-10-01 | $2.42 | $2.42 | 174,300 | — | — |
| 2025-09-30 | $2.51 | $2.51 | 119,400 | — | — |
| 2025-09-29 | $2.69 | $2.69 | 133,000 | — | — |
| 2025-09-26 | $2.68 | $2.68 | 127,800 | — | — |
| 2025-09-25 | $2.86 | $2.86 | 148,200 | — | — |
| 2025-09-24 | $2.84 | $2.84 | 124,800 | — | — |
| 2025-09-23 | $2.66 | $2.66 | 290,100 | — | — |
| 2025-09-22 | $2.67 | $2.67 | 167,700 | — | — |
| 2025-09-19 | $2.70 | $2.70 | 266,700 | — | — |
| 2025-09-18 | $2.40 | $2.40 | 250,300 | — | — |
| 2025-09-17 | $2.64 | $2.64 | 227,400 | — | — |
| 2025-09-16 | $2.87 | $2.87 | 210,200 | — | — |
| 2025-09-15 | $3.00 | $3.00 | 183,300 | — | — |
| 2025-09-12 | $3.15 | $3.15 | 180,500 | — | — |
| 2025-09-11 | $3.06 | $3.06 | 124,600 | — | — |
| 2025-09-10 | $3.03 | $3.03 | 108,100 | — | — |
| 2025-09-09 | $3.04 | $3.04 | 152,400 | — | — |
| 2025-09-08 | $3.15 | $3.15 | 117,300 | — | — |
| 2025-09-05 | $3.09 | $3.09 | 204,300 | — | — |
| 2025-09-04 | $3.20 | $3.20 | 233,400 | — | — |
| 2025-09-03 | $3.14 | $3.14 | 72,800 | — | — |
| 2025-09-02 | $3.07 | $3.07 | 65,900 | — | — |
| 2025-08-29 | $3.34 | $3.34 | 43,800 | — | — |
| 2025-08-28 | $3.37 | $3.37 | 90,400 | — | — |
| 2025-08-27 | $3.55 | $3.55 | 26,400 | — | — |
| 2025-08-26 | $3.53 | $3.53 | 23,200 | — | — |
| 2025-08-25 | $3.53 | $3.53 | 44,000 | — | — |
| 2025-08-22 | $3.58 | $3.58 | 85,200 | — | — |
| 2025-08-21 | $3.63 | $3.63 | 41,700 | — | — |
| 2025-08-20 | $3.57 | $3.57 | 47,000 | — | — |
| 2025-08-19 | $3.51 | $3.51 | 59,400 | — | — |
| 2025-08-18 | $3.58 | $3.58 | 55,800 | — | — |
| 2025-08-15 | $3.32 | $3.32 | 35,100 | — | — |
| 2025-08-14 | $3.22 | $3.22 | 58,500 | — | — |
| 2025-08-13 | $3.15 | $3.15 | 130,200 | — | — |
| 2025-08-12 | $3.52 | $3.52 | 10,900 | — | — |
| 2025-08-11 | $3.51 | $3.51 | 166,400 | — | — |
| 2025-08-08 | $3.73 | $3.73 | 8,800 | — | — |
| 2025-08-07 | $3.91 | $3.91 | 119,000 | — | — |
| 2025-08-06 | $3.84 | $3.84 | 70,200 | — | — |
| 2025-08-05 | $3.74 | $3.74 | 34,000 | — | — |
| 2025-08-04 | $3.91 | $3.91 | 258,200 | — | — |
| 2025-08-01 | $3.90 | $3.90 | 133,100 | — | — |
| 2025-07-31 | $4.01 | $4.01 | 276,800 | — | — |
| 2025-07-30 | $4.05 | $4.05 | 74,000 | — | — |
| 2025-07-29 | $4.05 | $4.05 | 108,400 | — | — |
| 2025-07-28 | $4.11 | $4.11 | 72,500 | — | — |
| 2025-07-25 | $4.08 | $4.08 | 229,000 | — | — |
| 2025-07-24 | $3.76 | $3.76 | 86,600 | — | — |
| 2025-07-23 | $3.59 | $3.59 | 16,300 | — | — |
| 2025-07-22 | $3.60 | $3.60 | 48,700 | — | — |
| 2025-07-21 | $3.60 | $3.60 | 25,900 | — | — |
| 2025-07-18 | $3.54 | $3.54 | 45,200 | — | — |
| 2025-07-17 | $3.55 | $3.55 | 19,800 | — | — |
| 2025-07-16 | $3.47 | $3.47 | 31,100 | — | — |
| 2025-07-15 | $3.54 | $3.54 | 16,900 | — | — |
| 2025-07-14 | $3.50 | $3.50 | 7,700 | — | — |
| 2025-07-11 | $3.46 | $3.46 | 57,800 | — | — |
| 2025-07-10 | $3.56 | $3.56 | 27,800 | — | — |
| 2025-07-09 | $3.53 | $3.53 | 110,300 | — | — |
| 2025-07-08 | $3.33 | $3.33 | 21,200 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 54,200 | — | — |
| 2025-07-03 | $3.40 | $3.40 | 70,500 | — | — |
| 2025-07-02 | $3.46 | $3.46 | 122,300 | — | — |
| 2025-07-01 | $3.49 | $3.49 | 231,700 | — | — |
| 2025-06-30 | $3.31 | $3.31 | 204,700 | — | — |
| 2025-06-27 | $2.93 | $2.93 | 188,500 | — | — |
| 2025-06-26 | $2.99 | $2.99 | 189,300 | — | — |
| 2025-06-25 | $2.83 | $2.83 | 165,200 | — | — |
| 2025-06-24 | $2.65 | $2.65 | 114,500 | — | — |
| 2025-06-23 | $2.65 | $2.65 | 89,500 | — | — |
| 2025-06-20 | $2.55 | $2.55 | 185,700 | — | — |
| 2025-06-18 | $2.40 | $2.40 | 20,700 | — | — |
| 2025-06-17 | $2.43 | $2.43 | 66,900 | — | — |
| 2025-06-16 | $2.41 | $2.41 | 40,400 | — | — |
| 2025-06-13 | $2.40 | $2.40 | 76,800 | — | — |
| 2025-06-12 | $2.53 | $2.53 | 87,800 | — | — |
| 2025-06-11 | $2.43 | $2.43 | 74,000 | — | — |
| 2025-06-10 | $2.46 | $2.46 | 17,400 | — | — |
| 2025-06-09 | $2.45 | $2.45 | 40,500 | — | — |
| 2025-06-06 | $2.45 | $2.45 | 41,300 | — | — |
| 2025-06-05 | $2.52 | $2.52 | 91,300 | — | — |
| 2025-06-04 | $2.51 | $2.51 | 50,700 | — | — |
| 2025-06-03 | $2.50 | $2.50 | 66,200 | — | — |
| 2025-06-02 | $2.52 | $2.52 | 63,700 | — | — |
| 2025-05-30 | $2.57 | $2.57 | 92,200 | — | — |
| 2025-05-29 | $2.49 | $2.49 | 98,400 | — | — |
| 2025-05-28 | $2.48 | $2.48 | 99,300 | — | — |
| 2025-05-27 | $2.47 | $2.47 | 126,300 | — | — |
| 2025-05-23 | $2.45 | $2.45 | 306,300 | — | — |
| 2025-05-22 | $2.64 | $2.64 | 507,100 | — | — |
| 2025-05-21 | $2.80 | $2.80 | 24,558,100 | — | — |
| 2025-05-20 | $2.16 | $2.16 | 18,500 | — | — |
| 2025-05-19 | $2.22 | $2.22 | 7,900 | — | — |
| 2025-05-16 | $2.22 | $2.22 | 12,900 | — | — |
| 2025-05-15 | $2.16 | $2.16 | 15,600 | — | — |
| 2025-05-14 | $2.20 | $2.20 | 27,500 | — | — |
| 2025-05-13 | $2.22 | $2.22 | 18,100 | — | — |
| 2025-05-12 | $2.34 | $2.34 | 10,200 | — | — |
| 2025-05-09 | $2.27 | $2.27 | 6,200 | — | — |
| 2025-05-08 | $2.24 | $2.24 | 91,500 | — | — |
| 2025-05-07 | $2.48 | $2.48 | 19,300 | — | — |
| 2025-05-06 | $2.47 | $2.47 | 52,800 | — | — |
| 2025-05-05 | $2.42 | $2.42 | 12,200 | — | — |
| 2025-05-02 | $2.50 | $2.50 | 44,900 | — | — |
| 2025-05-01 | $2.45 | $2.45 | 35,400 | — | — |
| 2025-04-30 | $2.40 | $2.40 | 186,000 | — | — |
| 2025-04-29 | $2.38 | $2.38 | 16,900 | — | — |
| 2025-04-28 | $2.32 | $2.32 | 36,400 | — | — |
| 2025-04-25 | $2.24 | $2.24 | 79,800 | — | — |
| 2025-04-24 | $2.20 | $2.20 | 115,800 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 56,400 | — | — |
| 2025-04-22 | $1.93 | $1.93 | 20,700 | — | — |
| 2025-04-21 | $1.92 | $1.92 | 30,200 | — | — |
| 2025-04-17 | $1.95 | $1.95 | 40,200 | — | — |
| 2025-04-16 | $1.94 | $1.94 | 5,600 | — | — |
| 2025-04-15 | $1.93 | $1.93 | 10,100 | — | — |
| 2025-04-14 | $1.99 | $1.99 | 19,000 | — | — |
| 2025-04-11 | $1.96 | $1.96 | 13,000 | — | — |
| 2025-04-10 | $2.01 | $2.01 | 8,900 | — | — |
| 2025-04-09 | $1.98 | $1.98 | 30,400 | — | — |
| 2025-04-08 | $1.85 | $1.85 | 39,100 | — | — |
| 2025-04-07 | $1.95 | $1.95 | 22,200 | — | — |
| 2025-04-04 | $1.97 | $1.97 | 42,200 | — | — |
| 2025-04-03 | $2.01 | $2.01 | 63,800 | — | — |
| 2025-04-02 | $1.97 | $1.97 | 20,400 | — | — |
| 2025-04-01 | $2.06 | $2.06 | 15,700 | — | — |
| 2025-03-31 | $1.95 | $1.95 | 37,700 | — | — |
| 2025-03-28 | $1.98 | $1.98 | 64,700 | — | — |
| 2025-03-27 | $2.00 | $2.00 | 152,700 | — | — |
| 2025-03-26 | $2.01 | $2.01 | 169,800 | — | — |
| 2025-03-25 | $2.10 | $2.10 | 17,300 | — | — |
| 2025-03-24 | $2.11 | $2.11 | 21,700 | — | — |
| 2025-03-21 | $2.16 | $2.16 | 34,300 | — | — |
| 2025-03-20 | $2.08 | $2.08 | 88,200 | — | — |
| 2025-03-19 | $2.28 | $2.28 | 271,200 | — | — |
| 2025-03-18 | $2.20 | $2.20 | 70,100 | — | — |
| 2025-03-17 | $2.23 | $2.23 | 49,800 | — | — |
| 2025-03-14 | $2.25 | $2.25 | 69,300 | — | — |
| 2025-03-13 | $2.13 | $2.13 | 33,400 | — | — |
| 2025-03-12 | $2.09 | $2.09 | 67,500 | — | — |
| 2025-03-11 | $1.99 | $1.99 | 49,800 | — | — |
| 2025-03-10 | $1.93 | $1.93 | 187,700 | — | — |
| 2025-03-07 | $2.13 | $2.13 | 56,900 | — | — |
| 2025-03-06 | $2.11 | $2.11 | 89,600 | — | — |
| 2025-03-05 | $2.29 | $2.29 | 118,000 | — | — |
| 2025-03-04 | $2.11 | $2.11 | 230,100 | — | — |
| 2025-03-03 | $2.02 | $2.02 | 491,000 | — | — |
| 2025-02-28 | $2.24 | $2.24 | 2,114,400 | — | — |
| 2025-02-27 | $1.85 | $1.85 | 491,300 | — | — |
| 2025-02-26 | $2.91 | $2.91 | 262,000 | — | — |
| 2025-02-25 | $3.36 | $3.36 | 112,200 | — | — |
| 2025-02-24 | $3.43 | $3.43 | 188,500 | — | — |
| 2025-02-21 | $3.77 | $3.77 | 635,300 | — | — |
| 2025-02-20 | $5.59 | $5.59 | 535,400 | — | — |
| 2025-02-19 | $6.15 | $6.15 | 1,589,800 | — | — |
| 2025-02-18 | $7.50 | $7.50 | 58,161,800 | — | — |
| 2025-02-14 | $3.05 | $3.05 | 1,262,500 | — | — |
| 2025-02-13 | $2.70 | $2.70 | 685,400 | — | — |
| 2025-02-12 | $8.60 | $8.60 | 29,500 | — | — |
| 2025-02-11 | $8.10 | $8.10 | 45,600 | — | — |
| 2025-02-10 | $8.19 | $8.19 | 19,500 | — | — |
| 2025-02-07 | $7.98 | $7.98 | 68,300 | — | — |
| 2025-02-06 | $7.99 | $7.99 | 109,100 | — | — |
| 2025-02-05 | $8.74 | $8.74 | 1,345,700 | — | — |
| 2025-02-04 | $6.01 | $6.01 | 2,100 | — | — |
| 2025-02-03 | $5.70 | $5.70 | 2,400 | — | — |
| 2025-01-31 | $5.84 | $5.84 | 4,000 | — | — |
| 2025-01-30 | $5.76 | $5.76 | 8,300 | — | — |
| 2025-01-29 | $6.96 | $6.96 | 28,700 | — | — |
| 2025-01-28 | $5.75 | $5.75 | 148,500 | — | — |
| 2025-01-27 | $5.00 | $5.00 | 17,900 | — | — |
| 2025-01-24 | $6.93 | $6.93 | 31,600 | — | — |
| 2025-01-23 | $6.50 | $6.50 | 45,700 | — | — |
| 2025-01-22 | $7.50 | $7.50 | 13,300 | — | — |
| 2025-01-21 | $9.00 | $9.00 | 35,000 | — | — |
| 2025-01-17 | $11.45 | $11.45 | 67,200 | — | — |
| 2025-01-16 | $11.35 | $11.35 | 1,700 | — | — |
| 2025-01-15 | $11.41 | $11.41 | 27,900 | — | — |
| 2025-01-14 | $11.36 | $11.36 | 0 | — | — |
| 2025-01-13 | $11.36 | $11.36 | 0 | — | — |
| 2025-01-10 | $11.36 | $11.36 | 0 | — | — |
| 2025-01-08 | $11.36 | $11.36 | 2,200 | — | — |
| 2025-01-07 | $11.35 | $11.35 | 101,700 | — | — |
| 2025-01-06 | $11.40 | $11.40 | 800 | — | — |
| 2025-01-03 | $11.35 | $11.35 | 200 | — | — |
| 2025-01-02 | $11.35 | $11.35 | 400 | — | — |