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
- 2024-12-23 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 | $1.59 | $1.59 | 299,900 | — | — |
| 2025-12-30 | $1.70 | $1.70 | 543,400 | — | — |
| 2025-12-29 | $1.85 | $1.85 | 1,327,400 | — | — |
| 2025-12-26 | $1.53 | $1.53 | 171,800 | — | — |
| 2025-12-24 | $1.52 | $1.52 | 185,200 | — | — |
| 2025-12-23 | $1.46 | $1.46 | 323,900 | — | — |
| 2025-12-22 | $1.45 | $1.45 | 375,700 | — | — |
| 2025-12-19 | $1.36 | $1.36 | 883,200 | — | — |
| 2025-12-18 | $1.36 | $1.36 | 447,400 | — | — |
| 2025-12-17 | $1.33 | $1.33 | 520,600 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 969,300 | — | — |
| 2025-12-15 | $1.22 | $1.22 | 1,516,800 | — | — |
| 2025-12-12 | $1.06 | $1.06 | 344,600 | — | — |
| 2025-12-11 | $1.06 | $1.06 | 471,900 | — | — |
| 2025-12-10 | $1.11 | $1.11 | 533,400 | — | — |
| 2025-12-09 | $1.08 | $1.08 | 541,200 | — | — |
| 2025-12-08 | $1.06 | $1.06 | 562,100 | — | — |
| 2025-12-05 | $1.14 | $1.14 | 1,307,400 | — | — |
| 2025-12-04 | $1.27 | $1.27 | 1,136,500 | — | — |
| 2025-12-03 | $1.29 | $1.29 | 327,500 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 1,501,500 | — | — |
| 2025-12-01 | $1.63 | $1.63 | 258,700 | — | — |
| 2025-11-28 | $1.52 | $1.52 | 87,400 | — | — |
| 2025-11-26 | $1.48 | $1.48 | 322,400 | — | — |
| 2025-11-25 | $1.44 | $1.44 | 114,200 | — | — |
| 2025-11-24 | $1.45 | $1.45 | 478,600 | — | — |
| 2025-11-21 | $1.39 | $1.39 | 214,600 | — | — |
| 2025-11-20 | $1.25 | $1.25 | 257,000 | — | — |
| 2025-11-19 | $1.38 | $1.38 | 419,300 | — | — |
| 2025-11-18 | $1.38 | $1.38 | 234,400 | — | — |
| 2025-11-17 | $1.47 | $1.47 | 246,500 | — | — |
| 2025-11-14 | $1.60 | $1.60 | 420,800 | — | — |
| 2025-11-13 | $1.57 | $1.57 | 812,100 | — | — |
| 2025-11-12 | $1.83 | $1.83 | 768,400 | — | — |
| 2025-11-11 | $2.15 | $2.15 | 2,463,100 | — | — |
| 2025-11-10 | $2.92 | $2.92 | 426,300 | — | — |
| 2025-11-07 | $2.91 | $2.91 | 382,000 | — | — |
| 2025-11-06 | $2.80 | $2.80 | 161,500 | — | — |
| 2025-11-05 | $2.85 | $2.85 | 227,400 | — | — |
| 2025-11-04 | $2.94 | $2.94 | 407,900 | — | — |
| 2025-11-03 | $2.70 | $2.70 | 221,100 | — | — |
| 2025-10-31 | $2.65 | $2.65 | 162,700 | — | — |
| 2025-10-30 | $2.61 | $2.61 | 229,300 | — | — |
| 2025-10-29 | $2.78 | $2.78 | 246,000 | — | — |
| 2025-10-28 | $2.85 | $2.85 | 230,200 | — | — |
| 2025-10-27 | $2.73 | $2.73 | 402,100 | — | — |
| 2025-10-24 | $2.94 | $2.94 | 341,000 | — | — |
| 2025-10-23 | $3.00 | $3.00 | 311,000 | — | — |
| 2025-10-22 | $2.72 | $2.72 | 636,600 | — | — |
| 2025-10-21 | $3.00 | $3.00 | 241,200 | — | — |
| 2025-10-20 | $3.17 | $3.17 | 235,100 | — | — |
| 2025-10-17 | $3.02 | $3.02 | 576,300 | — | — |
| 2025-10-16 | $3.43 | $3.43 | 398,500 | — | — |
| 2025-10-15 | $3.31 | $3.31 | 234,400 | — | — |
| 2025-10-14 | $3.50 | $3.50 | 447,800 | — | — |
| 2025-10-13 | $3.35 | $3.35 | 156,000 | — | — |
| 2025-10-10 | $3.42 | $3.42 | 260,700 | — | — |
| 2025-10-09 | $3.44 | $3.44 | 200,100 | — | — |
| 2025-10-08 | $3.49 | $3.49 | 1,219,600 | — | — |
| 2025-10-07 | $3.55 | $3.55 | 533,600 | — | — |
| 2025-10-06 | $3.77 | $3.77 | 591,300 | — | — |
| 2025-10-03 | $3.37 | $3.37 | 286,500 | — | — |
| 2025-10-02 | $3.51 | $3.51 | 319,100 | — | — |
| 2025-10-01 | $3.27 | $3.27 | 317,400 | — | — |
| 2025-09-30 | $3.21 | $3.21 | 288,000 | — | — |
| 2025-09-29 | $3.52 | $3.52 | 270,100 | — | — |
| 2025-09-26 | $3.33 | $3.33 | 138,700 | — | — |
| 2025-09-25 | $3.29 | $3.29 | 211,500 | — | — |
| 2025-09-24 | $3.44 | $3.44 | 201,000 | — | — |
| 2025-09-23 | $3.39 | $3.39 | 159,700 | — | — |
| 2025-09-22 | $3.47 | $3.47 | 438,300 | — | — |
| 2025-09-19 | $3.59 | $3.59 | 1,131,200 | — | — |
| 2025-09-18 | $3.53 | $3.53 | 1,080,000 | — | — |
| 2025-09-17 | $2.88 | $2.88 | 403,300 | — | — |
| 2025-09-16 | $2.93 | $2.93 | 329,700 | — | — |
| 2025-09-15 | $2.61 | $2.61 | 356,400 | — | — |
| 2025-09-12 | $2.64 | $2.64 | 153,400 | — | — |
| 2025-09-11 | $2.79 | $2.79 | 234,800 | — | — |
| 2025-09-10 | $2.67 | $2.67 | 351,300 | — | — |
| 2025-09-09 | $2.83 | $2.83 | 404,800 | — | — |
| 2025-09-08 | $2.71 | $2.71 | 494,700 | — | — |
| 2025-09-05 | $2.73 | $2.73 | 184,200 | — | — |
| 2025-09-04 | $2.81 | $2.81 | 251,700 | — | — |
| 2025-09-03 | $2.79 | $2.79 | 336,800 | — | — |
| 2025-09-02 | $2.88 | $2.88 | 439,300 | — | — |
| 2025-08-29 | $2.75 | $2.75 | 447,600 | — | — |
| 2025-08-28 | $2.80 | $2.80 | 285,700 | — | — |
| 2025-08-27 | $2.77 | $2.77 | 582,400 | — | — |
| 2025-08-26 | $3.05 | $3.05 | 749,500 | — | — |
| 2025-08-25 | $3.24 | $3.24 | 914,800 | — | — |
| 2025-08-22 | $3.45 | $3.45 | 509,400 | — | — |
| 2025-08-21 | $3.42 | $3.42 | 497,300 | — | — |
| 2025-08-20 | $3.21 | $3.21 | 1,104,500 | — | — |
| 2025-08-19 | $3.21 | $3.21 | 847,900 | — | — |
| 2025-08-18 | $3.30 | $3.30 | 1,085,300 | — | — |
| 2025-08-15 | $3.52 | $3.52 | 709,800 | — | — |
| 2025-08-14 | $3.24 | $3.24 | 665,900 | — | — |
| 2025-08-13 | $2.97 | $2.97 | 1,076,500 | — | — |
| 2025-08-12 | $3.28 | $3.28 | 1,119,400 | — | — |
| 2025-08-11 | $2.66 | $2.66 | 2,584,700 | — | — |
| 2025-08-08 | $2.48 | $2.48 | 690,900 | — | — |
| 2025-08-07 | $2.31 | $2.31 | 550,000 | — | — |
| 2025-08-06 | $2.18 | $2.18 | 665,500 | — | — |
| 2025-08-05 | $2.19 | $2.19 | 1,285,800 | — | — |
| 2025-08-04 | $2.49 | $2.49 | 2,574,200 | — | — |
| 2025-08-01 | $2.00 | $2.00 | 1,200,400 | — | — |
| 2025-07-31 | $2.07 | $2.07 | 2,543,500 | — | — |
| 2025-07-30 | $1.66 | $1.66 | 326,900 | — | — |
| 2025-07-29 | $1.65 | $1.65 | 693,200 | — | — |
| 2025-07-28 | $1.64 | $1.64 | 1,571,200 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 1,250,100 | — | — |
| 2025-07-24 | $1.94 | $1.94 | 1,817,800 | — | — |
| 2025-07-23 | $1.81 | $1.81 | 3,674,500 | — | — |
| 2025-07-22 | $1.69 | $1.69 | 15,440,600 | — | — |
| 2025-07-21 | $1.35 | $1.35 | 2,717,500 | — | — |
| 2025-07-18 | $1.16 | $1.16 | 302,200 | — | — |
| 2025-07-17 | $1.20 | $1.20 | 538,600 | — | — |
| 2025-07-16 | $1.10 | $1.10 | 256,400 | — | — |
| 2025-07-15 | $1.09 | $1.09 | 277,900 | — | — |
| 2025-07-14 | $1.05 | $1.05 | 374,500 | — | — |
| 2025-07-11 | $1.13 | $1.13 | 836,200 | — | — |
| 2025-07-10 | $1.11 | $1.11 | 429,700 | — | — |
| 2025-07-09 | $0.94 | $0.94 | 212,000 | — | — |
| 2025-07-08 | $0.92 | $0.92 | 266,100 | — | — |
| 2025-07-07 | $0.86 | $0.86 | 459,900 | — | — |
| 2025-07-03 | $0.85 | $0.85 | 136,400 | — | — |
| 2025-07-02 | $0.85 | $0.85 | 304,700 | — | — |
| 2025-07-01 | $0.84 | $0.84 | 520,700 | — | — |
| 2025-06-30 | $0.88 | $0.88 | 448,000 | — | — |
| 2025-06-27 | $0.83 | $0.83 | 486,500 | — | — |
| 2025-06-26 | $0.80 | $0.80 | 412,200 | — | — |
| 2025-06-25 | $0.76 | $0.76 | 636,400 | — | — |
| 2025-06-24 | $0.80 | $0.80 | 981,600 | — | — |
| 2025-06-23 | $0.66 | $0.66 | 259,400 | — | — |
| 2025-06-20 | $0.62 | $0.62 | 399,700 | — | — |
| 2025-06-18 | $0.60 | $0.60 | 276,800 | — | — |
| 2025-06-17 | $0.59 | $0.59 | 86,700 | — | — |
| 2025-06-16 | $0.59 | $0.59 | 124,900 | — | — |
| 2025-06-13 | $0.60 | $0.60 | 97,500 | — | — |
| 2025-06-12 | $0.60 | $0.60 | 138,700 | — | — |
| 2025-06-11 | $0.60 | $0.60 | 171,200 | — | — |
| 2025-06-10 | $0.58 | $0.58 | 284,000 | — | — |
| 2025-06-09 | $0.62 | $0.62 | 316,300 | — | — |
| 2025-06-06 | $0.63 | $0.63 | 59,300 | — | — |
| 2025-06-05 | $0.63 | $0.63 | 70,500 | — | — |
| 2025-06-04 | $0.63 | $0.63 | 48,800 | — | — |
| 2025-06-03 | $0.64 | $0.64 | 90,700 | — | — |
| 2025-06-02 | $0.63 | $0.63 | 57,800 | — | — |
| 2025-05-30 | $0.61 | $0.61 | 264,300 | — | — |
| 2025-05-29 | $0.65 | $0.65 | 94,400 | — | — |
| 2025-05-28 | $0.66 | $0.66 | 169,000 | — | — |
| 2025-05-27 | $0.67 | $0.67 | 193,700 | — | — |
| 2025-05-23 | $0.65 | $0.65 | 250,700 | — | — |
| 2025-05-22 | $0.65 | $0.65 | 169,200 | — | — |
| 2025-05-21 | $0.68 | $0.68 | 117,400 | — | — |
| 2025-05-20 | $0.66 | $0.66 | 189,000 | — | — |
| 2025-05-19 | $0.64 | $0.64 | 124,700 | — | — |
| 2025-05-16 | $0.62 | $0.62 | 424,700 | — | — |
| 2025-05-15 | $0.67 | $0.67 | 584,300 | — | — |
| 2025-05-14 | $0.72 | $0.72 | 7,609,700 | — | — |
| 2025-05-13 | $0.90 | $0.90 | 814,900 | — | — |
| 2025-05-12 | $0.84 | $0.84 | 263,100 | — | — |
| 2025-05-09 | $0.82 | $0.82 | 556,600 | — | — |
| 2025-05-08 | $0.78 | $0.78 | 1,877,100 | — | — |
| 2025-05-07 | $0.61 | $0.61 | 180,100 | — | — |
| 2025-05-06 | $0.62 | $0.62 | 121,700 | — | — |
| 2025-05-05 | $0.64 | $0.64 | 138,200 | — | — |
| 2025-05-02 | $0.63 | $0.63 | 99,600 | — | — |
| 2025-05-01 | $0.61 | $0.61 | 213,500 | — | — |
| 2025-04-30 | $0.61 | $0.61 | 67,700 | — | — |
| 2025-04-29 | $0.62 | $0.62 | 247,300 | — | — |
| 2025-04-28 | $0.62 | $0.62 | 266,800 | — | — |
| 2025-04-25 | $0.66 | $0.66 | 266,100 | — | — |
| 2025-04-24 | $0.66 | $0.66 | 274,800 | — | — |
| 2025-04-23 | $0.65 | $0.65 | 214,900 | — | — |
| 2025-04-22 | $0.68 | $0.68 | 129,300 | — | — |
| 2025-04-21 | $0.68 | $0.68 | 270,100 | — | — |
| 2025-04-17 | $0.69 | $0.69 | 240,600 | — | — |
| 2025-04-16 | $0.67 | $0.67 | 464,500 | — | — |
| 2025-04-15 | $0.70 | $0.70 | 3,674,700 | — | — |
| 2025-04-14 | $0.69 | $0.69 | 1,168,700 | — | — |
| 2025-04-11 | $0.70 | $0.70 | 466,900 | — | — |
| 2025-04-10 | $0.65 | $0.65 | 274,800 | — | — |
| 2025-04-09 | $0.62 | $0.62 | 515,800 | — | — |
| 2025-04-08 | $0.56 | $0.56 | 539,400 | — | — |
| 2025-04-07 | $0.56 | $0.56 | 486,000 | — | — |
| 2025-04-04 | $0.59 | $0.59 | 774,500 | — | — |
| 2025-04-03 | $0.67 | $0.67 | 471,900 | — | — |
| 2025-04-02 | $0.69 | $0.69 | 717,200 | — | — |
| 2025-04-01 | $0.69 | $0.69 | 1,298,900 | — | — |
| 2025-03-31 | $0.66 | $0.66 | 592,500 | — | — |
| 2025-03-28 | $0.68 | $0.68 | 595,500 | — | — |
| 2025-03-27 | $0.69 | $0.69 | 935,000 | — | — |
| 2025-03-26 | $0.78 | $0.78 | 3,317,700 | — | — |
| 2025-03-25 | $0.77 | $0.77 | 2,877,500 | — | — |
| 2025-03-24 | $0.64 | $0.64 | 2,830,200 | — | — |
| 2025-03-21 | $0.66 | $0.66 | 1,227,600 | — | — |
| 2025-03-20 | $0.70 | $0.70 | 1,346,600 | — | — |
| 2025-03-19 | $0.72 | $0.72 | 3,424,800 | — | — |
| 2025-03-18 | $0.68 | $0.68 | 2,319,700 | — | — |
| 2025-03-17 | $0.83 | $0.83 | 8,302,700 | — | — |
| 2025-03-14 | $0.82 | $0.82 | 6,002,700 | — | — |
| 2025-03-13 | $1.10 | $1.10 | 7,598,200 | — | — |
| 2025-03-12 | $1.32 | $1.32 | 16,778,600 | — | — |
| 2025-03-11 | $7.46 | $7.46 | 402,500 | — | — |
| 2025-03-10 | $7.23 | $7.23 | 857,200 | — | — |
| 2025-03-07 | $7.15 | $7.15 | 603,600 | — | — |
| 2025-03-06 | $7.15 | $7.15 | 1,069,400 | — | — |
| 2025-03-05 | $7.40 | $7.40 | 832,400 | — | — |
| 2025-03-04 | $7.37 | $7.37 | 2,990,300 | — | — |
| 2025-03-03 | $6.62 | $6.62 | 3,500,900 | — | — |
| 2025-02-28 | $7.05 | $7.05 | 5,533,200 | — | — |
| 2025-02-27 | $6.97 | $6.97 | 749,500 | — | — |
| 2025-02-26 | $6.95 | $6.95 | 4,308,900 | — | — |
| 2025-02-25 | $6.87 | $6.87 | 1,958,000 | — | — |
| 2025-02-24 | $6.69 | $6.69 | 3,043,100 | — | — |
| 2025-02-21 | $6.62 | $6.62 | 3,184,000 | — | — |
| 2025-02-20 | $6.73 | $6.73 | 837,700 | — | — |
| 2025-02-19 | $6.63 | $6.63 | 433,700 | — | — |
| 2025-02-18 | $6.37 | $6.37 | 534,100 | — | — |
| 2025-02-14 | $5.97 | $5.97 | 2,914,900 | — | — |
| 2025-02-13 | $5.94 | $5.94 | 2,231,600 | — | — |
| 2025-02-12 | $5.97 | $5.97 | 1,694,700 | — | — |
| 2025-02-11 | $5.76 | $5.76 | 749,900 | — | — |
| 2025-02-10 | $5.81 | $5.81 | 1,390,000 | — | — |
| 2025-02-07 | $5.56 | $5.56 | 673,200 | — | — |
| 2025-02-06 | $5.31 | $5.31 | 4,796,100 | — | — |
| 2025-02-05 | $5.44 | $5.44 | 90,300 | — | — |
| 2025-02-04 | $5.12 | $5.12 | 1,550,400 | — | — |
| 2025-02-03 | $5.36 | $5.36 | 1,165,000 | — | — |
| 2025-01-31 | $5.52 | $5.52 | 113,700 | — | — |
| 2025-01-30 | $6.18 | $6.18 | 1,162,600 | — | — |
| 2025-01-29 | $5.82 | $5.82 | 335,000 | — | — |
| 2025-01-28 | $5.57 | $5.57 | 215,600 | — | — |
| 2025-01-27 | $5.42 | $5.42 | 913,300 | — | — |
| 2025-01-24 | $5.16 | $5.16 | 1,155,800 | — | — |
| 2025-01-23 | $5.15 | $5.15 | 316,600 | — | — |
| 2025-01-22 | $5.74 | $5.74 | 989,300 | — | — |
| 2025-01-21 | $6.09 | $6.09 | 1,817,600 | — | — |
| 2025-01-17 | $5.76 | $5.76 | 1,600,300 | — | — |
| 2025-01-16 | $5.68 | $5.68 | 575,100 | — | — |
| 2025-01-15 | $5.70 | $5.70 | 395,900 | — | — |
| 2025-01-14 | $5.59 | $5.59 | 380,500 | — | — |
| 2025-01-13 | $5.42 | $5.42 | 372,300 | — | — |
| 2025-01-10 | $5.19 | $5.19 | 2,299,400 | — | — |
| 2025-01-08 | $5.48 | $5.48 | 837,300 | — | — |
| 2025-01-07 | $5.18 | $5.18 | 701,300 | — | — |
| 2025-01-06 | $5.12 | $5.12 | 621,800 | — | — |
| 2025-01-03 | $5.34 | $5.34 | 566,800 | — | — |
| 2025-01-02 | $5.22 | $5.22 | 604,400 | — | — |