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
- 2022-03-24 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 | $1.49 | $1.49 | 18,900 | — | — |
| 2025-12-30 | $1.48 | $1.48 | 25,800 | — | — |
| 2025-12-29 | $1.47 | $1.47 | 52,300 | — | — |
| 2025-12-26 | $1.49 | $1.49 | 110,100 | — | — |
| 2025-12-24 | $1.74 | $1.74 | 268,600 | — | — |
| 2025-12-23 | $1.62 | $1.62 | 18,000 | — | — |
| 2025-12-22 | $1.54 | $1.54 | 84,400 | — | — |
| 2025-12-19 | $1.62 | $1.62 | 38,800 | — | — |
| 2025-12-18 | $1.66 | $1.66 | 38,900 | — | — |
| 2025-12-17 | $1.70 | $1.70 | 31,600 | — | — |
| 2025-12-16 | $1.78 | $1.78 | 37,200 | — | — |
| 2025-12-15 | $1.80 | $1.80 | 64,800 | — | — |
| 2025-12-12 | $2.12 | $2.12 | 67,100 | — | — |
| 2025-12-11 | $2.26 | $2.26 | 106,900 | — | — |
| 2025-12-10 | $2.58 | $2.58 | 457,600 | — | — |
| 2025-12-09 | $2.22 | $2.22 | 308,700 | — | — |
| 2025-12-08 | $2.33 | $2.33 | 7,033,300 | — | — |
| 2025-12-05 | $1.83 | $1.83 | 5,128,000 | — | — |
| 2025-12-04 | $1.78 | $1.78 | 38,700 | — | — |
| 2025-12-03 | $1.88 | $1.88 | 90,600 | — | — |
| 2025-12-02 | $1.57 | $1.57 | 25,200 | — | — |
| 2025-12-01 | $1.56 | $1.56 | 4,800 | — | — |
| 2025-11-28 | $1.57 | $1.57 | 3,600 | — | — |
| 2025-11-26 | $1.58 | $1.58 | 9,200 | — | — |
| 2025-11-25 | $1.66 | $1.66 | 9,500 | — | — |
| 2025-11-24 | $1.56 | $1.56 | 9,500 | — | — |
| 2025-11-21 | $1.51 | $1.51 | 31,000 | — | — |
| 2025-11-20 | $1.50 | $1.50 | 5,800 | — | — |
| 2025-11-19 | $1.49 | $1.49 | 41,200 | — | — |
| 2025-11-18 | $1.58 | $1.58 | 9,400 | — | — |
| 2025-11-17 | $1.58 | $1.58 | 15,600 | — | — |
| 2025-11-14 | $1.73 | $1.73 | 29,000 | — | — |
| 2025-11-13 | $1.76 | $1.76 | 9,200 | — | — |
| 2025-11-12 | $1.81 | $1.81 | 2,900 | — | — |
| 2025-11-11 | $1.80 | $1.80 | 6,000 | — | — |
| 2025-11-10 | $1.81 | $1.81 | 14,800 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 24,800 | — | — |
| 2025-11-06 | $1.81 | $1.81 | 5,800 | — | — |
| 2025-11-05 | $1.80 | $1.80 | 11,500 | — | — |
| 2025-11-04 | $1.81 | $1.81 | 13,100 | — | — |
| 2025-11-03 | $1.94 | $1.94 | 6,900 | — | — |
| 2025-10-31 | $2.04 | $2.04 | 19,600 | — | — |
| 2025-10-30 | $1.94 | $1.94 | 17,600 | — | — |
| 2025-10-29 | $1.95 | $1.95 | 28,000 | — | — |
| 2025-10-28 | $2.08 | $2.08 | 8,200 | — | — |
| 2025-10-27 | $2.12 | $2.12 | 19,400 | — | — |
| 2025-10-24 | $2.16 | $2.16 | 33,100 | — | — |
| 2025-10-23 | $2.17 | $2.17 | 14,500 | — | — |
| 2025-10-22 | $2.09 | $2.09 | 19,500 | — | — |
| 2025-10-21 | $2.15 | $2.15 | 43,100 | — | — |
| 2025-10-20 | $2.29 | $2.29 | 28,400 | — | — |
| 2025-10-17 | $2.35 | $2.35 | 28,700 | — | — |
| 2025-10-16 | $2.42 | $2.42 | 27,200 | — | — |
| 2025-10-15 | $2.61 | $2.61 | 18,100 | — | — |
| 2025-10-14 | $2.63 | $2.63 | 40,000 | — | — |
| 2025-10-13 | $2.61 | $2.61 | 72,900 | — | — |
| 2025-10-10 | $2.56 | $2.56 | 69,500 | — | — |
| 2025-10-09 | $2.74 | $2.74 | 29,200 | — | — |
| 2025-10-08 | $2.75 | $2.75 | 28,600 | — | — |
| 2025-10-07 | $2.83 | $2.83 | 42,000 | — | — |
| 2025-10-06 | $2.83 | $2.83 | 24,700 | — | — |
| 2025-10-03 | $2.81 | $2.81 | 72,600 | — | — |
| 2025-10-02 | $3.12 | $3.12 | 172,000 | — | — |
| 2025-10-01 | $2.76 | $2.76 | 68,200 | — | — |
| 2025-09-30 | $2.74 | $2.74 | 65,000 | — | — |
| 2025-09-29 | $2.75 | $2.75 | 70,800 | — | — |
| 2025-09-26 | $2.76 | $2.76 | 56,000 | — | — |
| 2025-09-25 | $2.73 | $2.73 | 66,100 | — | — |
| 2025-09-24 | $2.72 | $2.72 | 54,900 | — | — |
| 2025-09-23 | $2.80 | $2.80 | 61,400 | — | — |
| 2025-09-22 | $2.88 | $2.88 | 83,300 | — | — |
| 2025-09-19 | $2.81 | $2.81 | 98,000 | — | — |
| 2025-09-18 | $2.83 | $2.83 | 156,700 | — | — |
| 2025-09-17 | $2.77 | $2.77 | 140,000 | — | — |
| 2025-09-16 | $2.83 | $2.83 | 202,400 | — | — |
| 2025-09-15 | $3.01 | $3.01 | 209,800 | — | — |
| 2025-09-12 | $3.13 | $3.13 | 272,800 | — | — |
| 2025-09-11 | $3.07 | $3.07 | 612,600 | — | — |
| 2025-09-10 | $3.40 | $3.40 | 653,300 | — | — |
| 2025-09-09 | $4.39 | $4.39 | 521,500 | — | — |
| 2025-09-08 | $4.83 | $4.83 | 1,506,700 | — | — |
| 2025-09-05 | $5.13 | $5.13 | 2,764,600 | — | — |
| 2025-09-04 | $6.20 | $6.20 | 42,310,900 | — | — |
| 2025-09-03 | $4.43 | $4.43 | 8,450,800 | — | — |
| 2025-09-02 | $4.72 | $4.72 | 323,395,900 | — | — |
| 2025-08-29 | $1.44 | $1.44 | 7,812,000 | — | — |
| 2025-08-28 | $1.45 | $1.45 | 23,600 | — | — |
| 2025-08-27 | $1.41 | $1.41 | 13,200 | — | — |
| 2025-08-26 | $1.43 | $1.43 | 11,900 | — | — |
| 2025-08-25 | $1.39 | $1.39 | 54,200 | — | — |
| 2025-08-22 | $1.37 | $1.37 | 52,600 | — | — |
| 2025-08-21 | $1.44 | $1.44 | 19,500 | — | — |
| 2025-08-20 | $1.41 | $1.41 | 53,400 | — | — |
| 2025-08-19 | $1.50 | $1.50 | 28,700 | — | — |
| 2025-08-18 | $1.56 | $1.56 | 16,600 | — | — |
| 2025-08-15 | $1.56 | $1.56 | 13,800 | — | — |
| 2025-08-14 | $1.56 | $1.56 | 32,100 | — | — |
| 2025-08-13 | $1.61 | $1.61 | 66,800 | — | — |
| 2025-08-12 | $1.60 | $1.60 | 40,000 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 49,900 | — | — |
| 2025-08-08 | $1.48 | $1.48 | 57,500 | — | — |
| 2025-08-07 | $1.50 | $1.50 | 89,100 | — | — |
| 2025-08-06 | $1.54 | $1.54 | 140,100 | — | — |
| 2025-08-05 | $1.73 | $1.73 | 918,800 | — | — |
| 2025-08-04 | $1.43 | $1.43 | 267,400 | — | — |
| 2025-08-01 | $1.37 | $1.37 | 212,000 | — | — |
| 2025-07-31 | $1.38 | $1.38 | 293,000 | — | — |
| 2025-07-30 | $1.41 | $1.41 | 1,113,000 | — | — |
| 2025-07-29 | $1.96 | $1.96 | 60,648,100 | — | — |
| 2025-07-28 | $1.44 | $1.44 | 4,298,600 | — | — |
| 2025-07-25 | $1.37 | $1.37 | 15,500 | — | — |
| 2025-07-24 | $1.36 | $1.36 | 108,300 | — | — |
| 2025-07-23 | $1.33 | $1.33 | 80,400 | — | — |
| 2025-07-22 | $1.45 | $1.45 | 42,100 | — | — |
| 2025-07-21 | $1.45 | $1.45 | 98,100 | — | — |
| 2025-07-18 | $1.37 | $1.37 | 21,500 | — | — |
| 2025-07-17 | $1.36 | $1.36 | 26,200 | — | — |
| 2025-07-16 | $1.31 | $1.31 | 26,700 | — | — |
| 2025-07-15 | $1.35 | $1.35 | 89,400 | — | — |
| 2025-07-14 | $1.36 | $1.36 | 16,500 | — | — |
| 2025-07-11 | $1.30 | $1.30 | 87,300 | — | — |
| 2025-07-10 | $1.38 | $1.38 | 57,600 | — | — |
| 2025-07-09 | $1.42 | $1.42 | 13,900 | — | — |
| 2025-07-08 | $1.41 | $1.41 | 33,900 | — | — |
| 2025-07-07 | $1.43 | $1.43 | 38,800 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 64,000 | — | — |
| 2025-07-02 | $1.42 | $1.42 | 44,800 | — | — |
| 2025-07-01 | $1.43 | $1.43 | 84,100 | — | — |
| 2025-06-30 | $1.27 | $1.27 | 12,000 | — | — |
| 2025-06-27 | $1.31 | $1.31 | 17,900 | — | — |
| 2025-06-26 | $1.31 | $1.31 | 78,300 | — | — |
| 2025-06-25 | $1.21 | $1.21 | 5,400 | — | — |
| 2025-06-24 | $1.24 | $1.24 | 19,000 | — | — |
| 2025-06-23 | $1.22 | $1.22 | 20,000 | — | — |
| 2025-06-20 | $1.19 | $1.19 | 24,300 | — | — |
| 2025-06-18 | $1.25 | $1.25 | 21,900 | — | — |
| 2025-06-17 | $1.23 | $1.23 | 31,100 | — | — |
| 2025-06-16 | $1.25 | $1.25 | 35,400 | — | — |
| 2025-06-13 | $1.29 | $1.29 | 93,300 | — | — |
| 2025-06-12 | $1.40 | $1.40 | 127,500 | — | — |
| 2025-06-11 | $1.36 | $1.36 | 189,200 | — | — |
| 2025-06-10 | $1.29 | $1.29 | 27,100 | — | — |
| 2025-06-09 | $1.33 | $1.33 | 37,500 | — | — |
| 2025-06-06 | $1.31 | $1.31 | 32,500 | — | — |
| 2025-06-05 | $1.30 | $1.30 | 78,000 | — | — |
| 2025-06-04 | $1.39 | $1.39 | 188,800 | — | — |
| 2025-06-03 | $1.24 | $1.24 | 46,000 | — | — |
| 2025-06-02 | $1.18 | $1.18 | 47,700 | — | — |
| 2025-05-30 | $1.20 | $1.20 | 43,000 | — | — |
| 2025-05-29 | $1.22 | $1.22 | 57,000 | — | — |
| 2025-05-28 | $1.30 | $1.30 | 43,400 | — | — |
| 2025-05-27 | $1.35 | $1.35 | 57,700 | — | — |
| 2025-05-23 | $1.35 | $1.35 | 27,800 | — | — |
| 2025-05-22 | $1.35 | $1.35 | 76,300 | — | — |
| 2025-05-21 | $1.45 | $1.45 | 88,000 | — | — |
| 2025-05-20 | $1.46 | $1.46 | 82,200 | — | — |
| 2025-05-19 | $1.55 | $1.55 | 109,500 | — | — |
| 2025-05-16 | $1.49 | $1.49 | 257,900 | — | — |
| 2025-05-15 | $1.47 | $1.47 | 598,100 | — | — |
| 2025-05-14 | $1.78 | $1.78 | 51,621,900 | — | — |
| 2025-05-13 | $1.21 | $1.21 | 74,400 | — | — |
| 2025-05-12 | $1.17 | $1.17 | 475,900 | — | — |
| 2025-05-09 | $1.10 | $1.10 | 40,500 | — | — |
| 2025-05-08 | $1.16 | $1.16 | 31,700 | — | — |
| 2025-05-07 | $1.13 | $1.13 | 6,100 | — | — |
| 2025-05-06 | $1.14 | $1.14 | 18,700 | — | — |
| 2025-05-05 | $1.10 | $1.10 | 11,500 | — | — |
| 2025-05-02 | $1.12 | $1.12 | 6,700 | — | — |
| 2025-05-01 | $1.15 | $1.15 | 23,500 | — | — |
| 2025-04-30 | $1.18 | $1.18 | 20,600 | — | — |
| 2025-04-29 | $1.20 | $1.20 | 357,300 | — | — |
| 2025-04-28 | $1.16 | $1.16 | 18,100 | — | — |
| 2025-04-25 | $1.20 | $1.20 | 108,800 | — | — |
| 2025-04-24 | $1.12 | $1.12 | 10,300 | — | — |
| 2025-04-23 | $1.11 | $1.11 | 38,200 | — | — |
| 2025-04-22 | $1.07 | $1.07 | 36,100 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 6,100 | — | — |
| 2025-04-17 | $1.05 | $1.05 | 5,600 | — | — |
| 2025-04-16 | $1.05 | $1.05 | 22,000 | — | — |
| 2025-04-15 | $1.13 | $1.13 | 15,600 | — | — |
| 2025-04-14 | $1.09 | $1.09 | 44,200 | — | — |
| 2025-04-11 | $1.13 | $1.13 | 15,100 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 22,800 | — | — |
| 2025-04-09 | $1.14 | $1.14 | 220,100 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 40,800 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 66,500 | — | — |
| 2025-04-04 | $1.08 | $1.08 | 40,100 | — | — |
| 2025-04-03 | $1.17 | $1.17 | 65,900 | — | — |
| 2025-04-02 | $1.23 | $1.23 | 115,000 | — | — |
| 2025-04-01 | $1.19 | $1.19 | 32,400 | — | — |
| 2025-03-31 | $1.24 | $1.24 | 44,200 | — | — |
| 2025-03-28 | $1.36 | $1.36 | 108,600 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 78,600 | — | — |
| 2025-03-26 | $1.41 | $1.41 | 260,500 | — | — |
| 2025-03-25 | $1.42 | $1.42 | 10,327,800 | — | — |
| 2025-03-24 | $1.44 | $1.44 | 22,100 | — | — |
| 2025-03-21 | $1.58 | $1.58 | 351,100 | — | — |
| 2025-03-20 | $1.32 | $1.32 | 11,800 | — | — |
| 2025-03-19 | $1.48 | $1.48 | 24,700 | — | — |
| 2025-03-18 | $1.54 | $1.54 | 22,500 | — | — |
| 2025-03-17 | $1.57 | $1.57 | 29,500 | — | — |
| 2025-03-14 | $1.62 | $1.62 | 19,600 | — | — |
| 2025-03-13 | $1.57 | $1.57 | 19,200 | — | — |
| 2025-03-12 | $1.69 | $1.69 | 13,000 | — | — |
| 2025-03-11 | $1.67 | $1.67 | 35,100 | — | — |
| 2025-03-10 | $1.72 | $1.72 | 43,200 | — | — |
| 2025-03-07 | $1.90 | $1.90 | 33,300 | — | — |
| 2025-03-06 | $1.89 | $1.89 | 139,200 | — | — |
| 2025-03-05 | $1.91 | $1.91 | 183,500 | — | — |
| 2025-03-04 | $1.80 | $1.80 | 109,800 | — | — |
| 2025-03-03 | $1.56 | $1.56 | 35,200 | — | — |
| 2025-02-28 | $1.74 | $1.74 | 46,100 | — | — |
| 2025-02-27 | $1.75 | $1.75 | 215,900 | — | — |
| 2025-02-26 | $1.86 | $1.86 | 1,656,000 | — | — |
| 2025-02-25 | $1.64 | $1.64 | 82,100 | — | — |
| 2025-02-24 | $1.73 | $1.73 | 817,200 | — | — |
| 2025-02-21 | $1.43 | $1.43 | 64,160 | — | — |
| 2025-02-20 | $1.44 | $1.44 | 230,160 | — | — |
| 2025-02-19 | $1.55 | $1.55 | 26,340 | — | — |
| 2025-02-18 | $1.64 | $1.64 | 56,960 | — | — |
| 2025-02-14 | $1.62 | $1.62 | 36,240 | — | — |
| 2025-02-13 | $1.69 | $1.69 | 51,280 | — | — |
| 2025-02-12 | $1.67 | $1.67 | 47,280 | — | — |
| 2025-02-11 | $1.80 | $1.80 | 40,280 | — | — |
| 2025-02-10 | $1.80 | $1.80 | 98,640 | — | — |
| 2025-02-07 | $1.85 | $1.85 | 174,880 | — | — |
| 2025-02-06 | $1.83 | $1.83 | 49,860 | — | — |
| 2025-02-05 | $1.84 | $1.84 | 86,440 | — | — |
| 2025-02-04 | $2.04 | $2.04 | 88,200 | — | — |
| 2025-02-03 | $2.13 | $2.13 | 136,100 | — | — |
| 2025-01-31 | $2.03 | $2.03 | 390,400 | — | — |
| 2025-01-30 | $2.21 | $2.21 | 983,860 | — | — |
| 2025-01-29 | $1.96 | $1.96 | 532,980 | — | — |
| 2025-01-28 | $2.04 | $2.04 | 1,136,580 | — | — |
| 2025-01-27 | $2.50 | $2.50 | 78,872,000 | — | — |
| 2025-01-24 | $1.44 | $1.44 | 1,087,180 | — | — |
| 2025-01-23 | $1.44 | $1.44 | 111,420 | — | — |
| 2025-01-22 | $1.58 | $1.58 | 50,500 | — | — |
| 2025-01-21 | $1.60 | $1.60 | 112,360 | — | — |
| 2025-01-17 | $1.97 | $1.97 | 180,640 | — | — |
| 2025-01-16 | $1.93 | $1.93 | 53,920 | — | — |
| 2025-01-15 | $1.95 | $1.95 | 63,800 | — | — |
| 2025-01-14 | $1.92 | $1.92 | 61,060 | — | — |
| 2025-01-13 | $1.93 | $1.93 | 147,840 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 178,500 | — | — |
| 2025-01-08 | $2.10 | $2.10 | 151,460 | — | — |
| 2025-01-07 | $2.24 | $2.24 | 152,780 | — | — |
| 2025-01-06 | $2.30 | $2.30 | 557,980 | — | — |
| 2025-01-03 | $2.31 | $2.31 | 1,486,800 | — | — |
| 2025-01-02 | $3.25 | $3.25 | 196,340 | — | — |