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
- 2021-01-04 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 | $1.88 | $1.88 | 345,200 | — | — |
| 2025-12-30 | $1.83 | $1.83 | 351,700 | — | — |
| 2025-12-29 | $1.78 | $1.78 | 347,200 | — | — |
| 2025-12-26 | $1.86 | $1.86 | 447,300 | — | — |
| 2025-12-24 | $1.94 | $1.94 | 120,100 | — | — |
| 2025-12-23 | $2.03 | $2.03 | 301,400 | — | — |
| 2025-12-22 | $2.00 | $2.00 | 853,900 | — | — |
| 2025-12-19 | $1.99 | $1.99 | 375,200 | — | — |
| 2025-12-18 | $1.85 | $1.85 | 437,800 | — | — |
| 2025-12-17 | $2.06 | $2.06 | 496,600 | — | — |
| 2025-12-16 | $1.96 | $1.96 | 349,000 | — | — |
| 2025-12-15 | $1.93 | $1.93 | 435,300 | — | — |
| 2025-12-12 | $2.09 | $2.09 | 291,800 | — | — |
| 2025-12-11 | $2.29 | $2.29 | 334,700 | — | — |
| 2025-12-10 | $2.31 | $2.31 | 410,800 | — | — |
| 2025-12-09 | $2.28 | $2.28 | 419,600 | — | — |
| 2025-12-08 | $2.23 | $2.23 | 275,700 | — | — |
| 2025-12-05 | $2.16 | $2.16 | 521,900 | — | — |
| 2025-12-04 | $2.38 | $2.38 | 799,200 | — | — |
| 2025-12-03 | $2.27 | $2.27 | 563,600 | — | — |
| 2025-12-02 | $2.33 | $2.33 | 320,000 | — | — |
| 2025-12-01 | $2.41 | $2.41 | 430,000 | — | — |
| 2025-11-28 | $2.75 | $2.75 | 525,100 | — | — |
| 2025-11-26 | $2.65 | $2.65 | 395,100 | — | — |
| 2025-11-25 | $2.58 | $2.58 | 669,500 | — | — |
| 2025-11-24 | $2.48 | $2.48 | 485,800 | — | — |
| 2025-11-21 | $2.44 | $2.44 | 653,000 | — | — |
| 2025-11-20 | $2.40 | $2.40 | 611,700 | — | — |
| 2025-11-19 | $2.52 | $2.52 | 453,600 | — | — |
| 2025-11-18 | $2.55 | $2.55 | 450,600 | — | — |
| 2025-11-17 | $2.57 | $2.57 | 777,300 | — | — |
| 2025-11-14 | $2.76 | $2.76 | 1,901,100 | — | — |
| 2025-11-13 | $4.25 | $4.25 | 1,131,200 | — | — |
| 2025-11-12 | $4.40 | $4.40 | 480,800 | — | — |
| 2025-11-11 | $4.25 | $4.25 | 362,400 | — | — |
| 2025-11-10 | $4.29 | $4.29 | 539,400 | — | — |
| 2025-11-07 | $4.44 | $4.44 | 669,200 | — | — |
| 2025-11-06 | $4.18 | $4.18 | 480,600 | — | — |
| 2025-11-05 | $4.56 | $4.56 | 1,388,200 | — | — |
| 2025-11-04 | $3.62 | $3.62 | 483,700 | — | — |
| 2025-11-03 | $3.78 | $3.78 | 584,700 | — | — |
| 2025-10-31 | $4.13 | $4.13 | 648,000 | — | — |
| 2025-10-30 | $4.00 | $4.00 | 595,500 | — | — |
| 2025-10-29 | $4.35 | $4.35 | 920,900 | — | — |
| 2025-10-28 | $4.70 | $4.70 | 1,475,000 | — | — |
| 2025-10-27 | $4.90 | $4.90 | 3,330,500 | — | — |
| 2025-10-24 | $4.51 | $4.51 | 1,371,100 | — | — |
| 2025-10-23 | $4.84 | $4.84 | 1,261,500 | — | — |
| 2025-10-22 | $4.74 | $4.74 | 2,608,300 | — | — |
| 2025-10-21 | $4.33 | $4.33 | 2,570,200 | — | — |
| 2025-10-20 | $4.78 | $4.78 | 3,199,300 | — | — |
| 2025-10-17 | $5.28 | $5.28 | 30,573,500 | — | — |
| 2025-10-16 | $4.55 | $4.55 | 6,035,000 | — | — |
| 2025-10-15 | $6.12 | $6.12 | 7,798,800 | — | — |
| 2025-10-14 | $7.58 | $7.58 | 30,853,000 | — | — |
| 2025-10-13 | $9.05 | $9.05 | 162,649,600 | — | — |
| 2025-10-10 | $4.16 | $4.16 | 280,689,200 | — | — |
| 2025-10-09 | $1.72 | $1.72 | 8,558,900 | — | — |
| 2025-10-08 | $1.79 | $1.79 | 568,100 | — | — |
| 2025-10-07 | $1.89 | $1.89 | 1,003,500 | — | — |
| 2025-10-06 | $2.01 | $2.01 | 1,566,300 | — | — |
| 2025-10-03 | $1.72 | $1.72 | 1,000,300 | — | — |
| 2025-10-02 | $1.53 | $1.53 | 292,300 | — | — |
| 2025-10-01 | $1.55 | $1.55 | 224,800 | — | — |
| 2025-09-30 | $1.52 | $1.52 | 260,900 | — | — |
| 2025-09-29 | $1.66 | $1.66 | 268,400 | — | — |
| 2025-09-26 | $1.60 | $1.60 | 263,400 | — | — |
| 2025-09-25 | $1.73 | $1.73 | 507,600 | — | — |
| 2025-09-24 | $1.62 | $1.62 | 223,100 | — | — |
| 2025-09-23 | $1.65 | $1.65 | 365,400 | — | — |
| 2025-09-22 | $1.70 | $1.70 | 365,700 | — | — |
| 2025-09-19 | $1.53 | $1.53 | 261,300 | — | — |
| 2025-09-18 | $1.50 | $1.50 | 244,200 | — | — |
| 2025-09-17 | $1.60 | $1.60 | 390,600 | — | — |
| 2025-09-16 | $1.58 | $1.58 | 435,000 | — | — |
| 2025-09-15 | $1.40 | $1.40 | 125,300 | — | — |
| 2025-09-12 | $1.41 | $1.41 | 128,700 | — | — |
| 2025-09-11 | $1.43 | $1.43 | 111,800 | — | — |
| 2025-09-10 | $1.45 | $1.45 | 101,600 | — | — |
| 2025-09-09 | $1.36 | $1.36 | 144,100 | — | — |
| 2025-09-08 | $1.34 | $1.34 | 84,300 | — | — |
| 2025-09-05 | $1.37 | $1.37 | 79,600 | — | — |
| 2025-09-04 | $1.28 | $1.28 | 226,800 | — | — |
| 2025-09-03 | $1.38 | $1.38 | 126,100 | — | — |
| 2025-09-02 | $1.40 | $1.40 | 132,600 | — | — |
| 2025-08-29 | $1.45 | $1.45 | 99,900 | — | — |
| 2025-08-28 | $1.48 | $1.48 | 60,900 | — | — |
| 2025-08-27 | $1.51 | $1.51 | 79,300 | — | — |
| 2025-08-26 | $1.55 | $1.55 | 97,900 | — | — |
| 2025-08-25 | $1.59 | $1.59 | 185,800 | — | — |
| 2025-08-22 | $1.65 | $1.65 | 107,100 | — | — |
| 2025-08-21 | $1.54 | $1.54 | 142,300 | — | — |
| 2025-08-20 | $1.61 | $1.61 | 156,300 | — | — |
| 2025-08-19 | $1.58 | $1.58 | 155,700 | — | — |
| 2025-08-18 | $1.63 | $1.63 | 282,900 | — | — |
| 2025-08-15 | $1.74 | $1.74 | 514,800 | — | — |
| 2025-08-14 | $1.71 | $1.71 | 575,800 | — | — |
| 2025-08-13 | $1.69 | $1.69 | 170,200 | — | — |
| 2025-08-12 | $1.72 | $1.72 | 256,500 | — | — |
| 2025-08-11 | $1.81 | $1.81 | 171,200 | — | — |
| 2025-08-08 | $1.79 | $1.79 | 124,400 | — | — |
| 2025-08-07 | $1.84 | $1.84 | 96,100 | — | — |
| 2025-08-06 | $1.79 | $1.79 | 85,600 | — | — |
| 2025-08-05 | $1.84 | $1.84 | 61,600 | — | — |
| 2025-08-04 | $1.80 | $1.80 | 159,100 | — | — |
| 2025-08-01 | $1.71 | $1.71 | 197,700 | — | — |
| 2025-07-31 | $1.90 | $1.90 | 296,600 | — | — |
| 2025-07-30 | $1.88 | $1.88 | 121,600 | — | — |
| 2025-07-29 | $1.87 | $1.87 | 281,200 | — | — |
| 2025-07-28 | $1.96 | $1.96 | 247,100 | — | — |
| 2025-07-25 | $1.94 | $1.94 | 564,500 | — | — |
| 2025-07-24 | $2.21 | $2.21 | 947,600 | — | — |
| 2025-07-23 | $2.49 | $2.49 | 1,846,200 | — | — |
| 2025-07-22 | $2.08 | $2.08 | 1,576,100 | — | — |
| 2025-07-21 | $1.56 | $1.56 | 439,000 | — | — |
| 2025-07-18 | $1.56 | $1.56 | 507,600 | — | — |
| 2025-07-17 | $1.71 | $1.71 | 847,800 | — | — |
| 2025-07-16 | $1.51 | $1.51 | 426,500 | — | — |
| 2025-07-15 | $1.28 | $1.28 | 231,900 | — | — |
| 2025-07-14 | $1.38 | $1.38 | 282,000 | — | — |
| 2025-07-11 | $1.54 | $1.54 | 567,700 | — | — |
| 2025-07-10 | $1.60 | $1.60 | 125,000 | — | — |
| 2025-07-09 | $1.71 | $1.71 | 210,000 | — | — |
| 2025-07-08 | $1.48 | $1.48 | 131,500 | — | — |
| 2025-07-07 | $1.51 | $1.51 | 363,500 | — | — |
| 2025-07-03 | $1.74 | $1.74 | 256,200 | — | — |
| 2025-07-02 | $1.70 | $1.70 | 558,200 | — | — |
| 2025-07-01 | $1.32 | $1.32 | 140,500 | — | — |
| 2025-06-30 | $1.33 | $1.33 | 235,100 | — | — |
| 2025-06-27 | $1.21 | $1.21 | 423,500 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 1,578,200 | — | — |
| 2025-06-25 | $1.07 | $1.07 | 73,000 | — | — |
| 2025-06-24 | $1.05 | $1.05 | 152,400 | — | — |
| 2025-06-23 | $1.07 | $1.07 | 288,800 | — | — |
| 2025-06-20 | $1.07 | $1.07 | 228,400 | — | — |
| 2025-06-18 | $0.99 | $0.99 | 120,900 | — | — |
| 2025-06-17 | $0.99 | $0.99 | 145,900 | — | — |
| 2025-06-16 | $1.09 | $1.09 | 148,700 | — | — |
| 2025-06-13 | $1.06 | $1.06 | 200,300 | — | — |
| 2025-06-12 | $1.10 | $1.10 | 196,000 | — | — |
| 2025-06-11 | $1.20 | $1.20 | 102,700 | — | — |
| 2025-06-10 | $1.22 | $1.22 | 191,400 | — | — |
| 2025-06-09 | $1.30 | $1.30 | 290,300 | — | — |
| 2025-06-06 | $1.22 | $1.22 | 249,100 | — | — |
| 2025-06-05 | $1.27 | $1.27 | 241,800 | — | — |
| 2025-06-04 | $1.27 | $1.27 | 498,300 | — | — |
| 2025-06-03 | $1.33 | $1.33 | 613,300 | — | — |
| 2025-06-02 | $1.41 | $1.41 | 1,339,500 | — | — |
| 2025-05-30 | $1.70 | $1.70 | 37,690,800 | — | — |
| 2025-05-29 | $0.82 | $0.82 | 1,140,800 | — | — |
| 2025-05-28 | $1.11 | $1.11 | 1,532,800 | — | — |
| 2025-05-27 | $1.97 | $1.97 | 130,400 | — | — |
| 2025-05-23 | $2.01 | $2.01 | 110,900 | — | — |
| 2025-05-22 | $1.81 | $1.81 | 46,400 | — | — |
| 2025-05-21 | $1.84 | $1.84 | 173,400 | — | — |
| 2025-05-20 | $1.96 | $1.96 | 120,000 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 171,600 | — | — |
| 2025-05-16 | $2.14 | $2.14 | 308,000 | — | — |
| 2025-05-15 | $2.56 | $2.56 | 118,100 | — | — |
| 2025-05-14 | $2.74 | $2.74 | 115,000 | — | — |
| 2025-05-13 | $2.80 | $2.80 | 345,600 | — | — |
| 2025-05-12 | $2.45 | $2.45 | 76,600 | — | — |
| 2025-05-09 | $2.25 | $2.25 | 43,000 | — | — |
| 2025-05-08 | $2.20 | $2.20 | 19,800 | — | — |
| 2025-05-07 | $2.05 | $2.05 | 22,500 | — | — |
| 2025-05-06 | $2.13 | $2.13 | 29,000 | — | — |
| 2025-05-05 | $2.08 | $2.08 | 36,900 | — | — |
| 2025-05-02 | $2.18 | $2.18 | 45,600 | — | — |
| 2025-05-01 | $2.36 | $2.36 | 35,400 | — | — |
| 2025-04-30 | $2.24 | $2.24 | 23,400 | — | — |
| 2025-04-29 | $2.34 | $2.34 | 25,500 | — | — |
| 2025-04-28 | $2.24 | $2.24 | 9,600 | — | — |
| 2025-04-25 | $2.27 | $2.27 | 30,500 | — | — |
| 2025-04-24 | $2.28 | $2.28 | 39,200 | — | — |
| 2025-04-23 | $2.15 | $2.15 | 31,100 | — | — |
| 2025-04-22 | $2.06 | $2.06 | 23,500 | — | — |
| 2025-04-21 | $2.00 | $2.00 | 59,500 | — | — |
| 2025-04-17 | $2.18 | $2.18 | 78,300 | — | — |
| 2025-04-16 | $2.21 | $2.21 | 54,100 | — | — |
| 2025-04-15 | $2.31 | $2.31 | 34,800 | — | — |
| 2025-04-14 | $2.42 | $2.42 | 48,400 | — | — |
| 2025-04-11 | $2.50 | $2.50 | 25,800 | — | — |
| 2025-04-10 | $2.43 | $2.43 | 31,300 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 67,500 | — | — |
| 2025-04-08 | $2.28 | $2.28 | 61,300 | — | — |
| 2025-04-07 | $2.39 | $2.39 | 42,400 | — | — |
| 2025-04-04 | $2.38 | $2.38 | 79,500 | — | — |
| 2025-04-03 | $2.44 | $2.44 | 74,200 | — | — |
| 2025-04-02 | $2.60 | $2.60 | 110,100 | — | — |
| 2025-04-01 | $2.85 | $2.85 | 124,800 | — | — |
| 2025-03-31 | $3.26 | $3.26 | 78,100 | — | — |
| 2025-03-28 | $3.35 | $3.35 | 18,100 | — | — |
| 2025-03-27 | $3.46 | $3.46 | 58,800 | — | — |
| 2025-03-26 | $3.31 | $3.31 | 17,800 | — | — |
| 2025-03-25 | $3.30 | $3.30 | 23,700 | — | — |
| 2025-03-24 | $3.39 | $3.39 | 36,500 | — | — |
| 2025-03-21 | $3.40 | $3.40 | 36,300 | — | — |
| 2025-03-20 | $3.32 | $3.32 | 34,900 | — | — |
| 2025-03-19 | $3.42 | $3.42 | 31,400 | — | — |
| 2025-03-18 | $3.34 | $3.34 | 26,500 | — | — |
| 2025-03-17 | $3.57 | $3.57 | 71,100 | — | — |
| 2025-03-14 | $3.25 | $3.25 | 21,600 | — | — |
| 2025-03-13 | $3.21 | $3.21 | 19,300 | — | — |
| 2025-03-12 | $3.25 | $3.25 | 28,800 | — | — |
| 2025-03-11 | $3.12 | $3.12 | 49,600 | — | — |
| 2025-03-10 | $3.06 | $3.06 | 81,100 | — | — |
| 2025-03-07 | $3.26 | $3.26 | 77,800 | — | — |
| 2025-03-06 | $3.20 | $3.20 | 47,200 | — | — |
| 2025-03-05 | $3.33 | $3.33 | 41,000 | — | — |
| 2025-03-04 | $3.44 | $3.44 | 168,300 | — | — |
| 2025-03-03 | $3.26 | $3.26 | 128,400 | — | — |
| 2025-02-28 | $3.61 | $3.61 | 97,300 | — | — |
| 2025-02-27 | $3.64 | $3.64 | 145,000 | — | — |
| 2025-02-26 | $4.16 | $4.16 | 48,400 | — | — |
| 2025-02-25 | $4.16 | $4.16 | 59,700 | — | — |
| 2025-02-24 | $4.30 | $4.30 | 100,800 | — | — |
| 2025-02-21 | $4.05 | $4.05 | 239,500 | — | — |
| 2025-02-20 | $4.81 | $4.81 | 49,900 | — | — |
| 2025-02-19 | $4.82 | $4.82 | 116,400 | — | — |
| 2025-02-18 | $5.43 | $5.43 | 305,600 | — | — |
| 2025-02-14 | $4.01 | $4.01 | 330,900 | — | — |
| 2025-02-13 | $5.49 | $5.49 | 35,200 | — | — |
| 2025-02-12 | $5.21 | $5.21 | 38,300 | — | — |
| 2025-02-11 | $5.25 | $5.25 | 25,900 | — | — |
| 2025-02-10 | $5.34 | $5.34 | 42,800 | — | — |
| 2025-02-07 | $5.19 | $5.19 | 87,100 | — | — |
| 2025-02-06 | $5.45 | $5.45 | 50,800 | — | — |
| 2025-02-05 | $5.72 | $5.72 | 45,100 | — | — |
| 2025-02-04 | $5.64 | $5.64 | 45,600 | — | — |
| 2025-02-03 | $5.39 | $5.39 | 29,700 | — | — |
| 2025-01-31 | $5.51 | $5.51 | 66,300 | — | — |
| 2025-01-30 | $5.50 | $5.50 | 60,900 | — | — |
| 2025-01-29 | $5.30 | $5.30 | 53,100 | — | — |
| 2025-01-28 | $5.49 | $5.49 | 58,900 | — | — |
| 2025-01-27 | $5.42 | $5.42 | 102,700 | — | — |
| 2025-01-24 | $5.53 | $5.53 | 51,200 | — | — |
| 2025-01-23 | $5.45 | $5.45 | 37,600 | — | — |
| 2025-01-22 | $5.32 | $5.32 | 49,600 | — | — |
| 2025-01-21 | $5.43 | $5.43 | 67,000 | — | — |
| 2025-01-17 | $5.70 | $5.70 | 123,700 | — | — |
| 2025-01-16 | $5.51 | $5.51 | 75,600 | — | — |
| 2025-01-15 | $5.15 | $5.15 | 40,300 | — | — |
| 2025-01-14 | $5.10 | $5.10 | 38,700 | — | — |
| 2025-01-13 | $5.12 | $5.12 | 72,400 | — | — |
| 2025-01-10 | $5.52 | $5.52 | 34,500 | — | — |
| 2025-01-08 | $5.61 | $5.61 | 69,200 | — | — |
| 2025-01-07 | $6.13 | $6.13 | 78,100 | — | — |
| 2025-01-06 | $6.50 | $6.50 | 125,700 | — | — |
| 2025-01-03 | $6.34 | $6.34 | 65,900 | — | — |
| 2025-01-02 | $6.07 | $6.07 | 68,000 | — | — |