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
- 2020-05-20 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 | $1.39 | $1.39 | 37,700 | — | — |
| 2025-12-30 | $1.44 | $1.44 | 105,700 | — | — |
| 2025-12-29 | $1.38 | $1.38 | 48,200 | — | — |
| 2025-12-26 | $1.43 | $1.43 | 26,300 | — | — |
| 2025-12-24 | $1.48 | $1.48 | 49,800 | — | — |
| 2025-12-23 | $1.47 | $1.47 | 79,700 | — | — |
| 2025-12-22 | $1.51 | $1.51 | 169,700 | — | — |
| 2025-12-19 | $1.56 | $1.56 | 117,900 | — | — |
| 2025-12-18 | $1.52 | $1.52 | 452,100 | — | — |
| 2025-12-17 | $1.76 | $1.76 | 795,800 | — | — |
| 2025-12-16 | $1.73 | $1.73 | 932,700 | — | — |
| 2025-12-15 | $1.52 | $1.52 | 883,400 | — | — |
| 2025-12-12 | $1.88 | $1.88 | 1,874,300 | — | — |
| 2025-12-11 | $1.67 | $1.67 | 386,400 | — | — |
| 2025-12-10 | $1.68 | $1.68 | 29,300 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 16,700 | — | — |
| 2025-12-08 | $1.55 | $1.55 | 35,300 | — | — |
| 2025-12-05 | $1.74 | $1.74 | 22,500 | — | — |
| 2025-12-04 | $1.79 | $1.79 | 38,500 | — | — |
| 2025-12-03 | $1.69 | $1.69 | 44,000 | — | — |
| 2025-12-02 | $1.75 | $1.75 | 88,800 | — | — |
| 2025-12-01 | $1.78 | $1.78 | 114,500 | — | — |
| 2025-11-28 | $1.82 | $1.82 | 52,900 | — | — |
| 2025-11-26 | $1.76 | $1.76 | 222,600 | — | — |
| 2025-11-25 | $1.58 | $1.58 | 115,700 | — | — |
| 2025-11-24 | $1.52 | $1.52 | 292,300 | — | — |
| 2025-11-21 | $1.31 | $1.31 | 41,500 | — | — |
| 2025-11-20 | $1.38 | $1.38 | 82,700 | — | — |
| 2025-11-19 | $1.34 | $1.34 | 218,000 | — | — |
| 2025-11-18 | $1.34 | $1.34 | 542,600 | — | — |
| 2025-11-17 | $1.00 | $1.00 | 308,000 | — | — |
| 2025-11-14 | $1.24 | $1.24 | 27,100 | — | — |
| 2025-11-13 | $1.31 | $1.31 | 101,000 | — | — |
| 2025-11-12 | $1.44 | $1.44 | 53,500 | — | — |
| 2025-11-11 | $1.47 | $1.47 | 46,500 | — | — |
| 2025-11-10 | $1.42 | $1.42 | 74,100 | — | — |
| 2025-11-07 | $1.29 | $1.29 | 70,500 | — | — |
| 2025-11-06 | $1.32 | $1.32 | 95,600 | — | — |
| 2025-11-05 | $1.33 | $1.33 | 80,700 | — | — |
| 2025-11-04 | $1.28 | $1.28 | 99,300 | — | — |
| 2025-11-03 | $1.39 | $1.39 | 55,900 | — | — |
| 2025-10-31 | $1.44 | $1.44 | 48,600 | — | — |
| 2025-10-30 | $1.47 | $1.47 | 120,600 | — | — |
| 2025-10-29 | $1.41 | $1.41 | 228,400 | — | — |
| 2025-10-28 | $1.41 | $1.41 | 176,200 | — | — |
| 2025-10-27 | $1.43 | $1.43 | 310,100 | — | — |
| 2025-10-24 | $1.49 | $1.49 | 746,500 | — | — |
| 2025-10-23 | $1.68 | $1.68 | 23,039,500 | — | — |
| 2025-10-22 | $1.86 | $1.86 | 49,600 | — | — |
| 2025-10-21 | $1.96 | $1.96 | 45,900 | — | — |
| 2025-10-20 | $1.99 | $1.99 | 14,900 | — | — |
| 2025-10-17 | $2.02 | $2.02 | 140,100 | — | — |
| 2025-10-16 | $1.91 | $1.91 | 102,900 | — | — |
| 2025-10-15 | $1.97 | $1.97 | 62,800 | — | — |
| 2025-10-14 | $1.95 | $1.95 | 31,600 | — | — |
| 2025-10-13 | $1.95 | $1.95 | 30,500 | — | — |
| 2025-10-10 | $1.93 | $1.93 | 65,500 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 30,700 | — | — |
| 2025-10-08 | $2.00 | $2.00 | 75,500 | — | — |
| 2025-10-07 | $2.02 | $2.02 | 139,700 | — | — |
| 2025-10-06 | $2.07 | $2.07 | 61,300 | — | — |
| 2025-10-03 | $1.99 | $1.99 | 49,900 | — | — |
| 2025-10-02 | $1.92 | $1.92 | 36,100 | — | — |
| 2025-10-01 | $1.90 | $1.90 | 125,600 | — | — |
| 2025-09-30 | $1.92 | $1.92 | 143,400 | — | — |
| 2025-09-29 | $1.97 | $1.97 | 552,400 | — | — |
| 2025-09-26 | $1.77 | $1.77 | 52,400 | — | — |
| 2025-09-25 | $1.78 | $1.78 | 66,700 | — | — |
| 2025-09-24 | $1.84 | $1.84 | 48,700 | — | — |
| 2025-09-23 | $1.86 | $1.86 | 20,800 | — | — |
| 2025-09-22 | $1.93 | $1.93 | 16,200 | — | — |
| 2025-09-19 | $1.94 | $1.94 | 13,900 | — | — |
| 2025-09-18 | $1.97 | $1.97 | 25,300 | — | — |
| 2025-09-17 | $1.90 | $1.90 | 42,600 | — | — |
| 2025-09-16 | $1.96 | $1.96 | 19,200 | — | — |
| 2025-09-15 | $1.93 | $1.93 | 15,800 | — | — |
| 2025-09-12 | $1.97 | $1.97 | 12,300 | — | — |
| 2025-09-11 | $2.01 | $2.01 | 24,400 | — | — |
| 2025-09-10 | $1.97 | $1.97 | 56,100 | — | — |
| 2025-09-09 | $1.79 | $1.79 | 39,000 | — | — |
| 2025-09-08 | $1.85 | $1.85 | 64,400 | — | — |
| 2025-09-05 | $1.97 | $1.97 | 755,800 | — | — |
| 2025-09-04 | $2.05 | $2.05 | 25,500 | — | — |
| 2025-09-03 | $2.04 | $2.04 | 41,900 | — | — |
| 2025-09-02 | $2.22 | $2.22 | 14,800 | — | — |
| 2025-08-29 | $2.32 | $2.32 | 39,800 | — | — |
| 2025-08-28 | $2.44 | $2.44 | 80,800 | — | — |
| 2025-08-27 | $2.26 | $2.26 | 14,800 | — | — |
| 2025-08-26 | $2.24 | $2.24 | 8,200 | — | — |
| 2025-08-25 | $2.30 | $2.30 | 25,400 | — | — |
| 2025-08-22 | $2.31 | $2.31 | 45,100 | — | — |
| 2025-08-21 | $2.18 | $2.18 | 15,300 | — | — |
| 2025-08-20 | $2.27 | $2.27 | 70,500 | — | — |
| 2025-08-19 | $2.53 | $2.53 | 17,100 | — | — |
| 2025-08-18 | $2.58 | $2.58 | 46,000 | — | — |
| 2025-08-15 | $2.66 | $2.66 | 17,400 | — | — |
| 2025-08-14 | $2.66 | $2.66 | 22,300 | — | — |
| 2025-08-13 | $2.57 | $2.57 | 35,200 | — | — |
| 2025-08-12 | $2.60 | $2.60 | 74,300 | — | — |
| 2025-08-11 | $2.93 | $2.93 | 102,600 | — | — |
| 2025-08-08 | $2.74 | $2.74 | 30,900 | — | — |
| 2025-08-07 | $2.56 | $2.56 | 44,300 | — | — |
| 2025-08-06 | $2.51 | $2.51 | 56,600 | — | — |
| 2025-08-05 | $2.42 | $2.42 | 54,700 | — | — |
| 2025-08-04 | $2.63 | $2.63 | 72,900 | — | — |
| 2025-08-01 | $2.53 | $2.53 | 23,000 | — | — |
| 2025-07-31 | $2.62 | $2.62 | 18,200 | — | — |
| 2025-07-30 | $2.68 | $2.68 | 116,300 | — | — |
| 2025-07-29 | $2.67 | $2.67 | 21,800 | — | — |
| 2025-07-28 | $2.80 | $2.80 | 32,500 | — | — |
| 2025-07-25 | $2.81 | $2.81 | 36,700 | — | — |
| 2025-07-24 | $2.87 | $2.87 | 51,100 | — | — |
| 2025-07-23 | $3.02 | $3.02 | 68,200 | — | — |
| 2025-07-22 | $3.08 | $3.08 | 41,900 | — | — |
| 2025-07-21 | $3.04 | $3.04 | 87,500 | — | — |
| 2025-07-18 | $3.42 | $3.42 | 32,500 | — | — |
| 2025-07-17 | $3.34 | $3.34 | 63,600 | — | — |
| 2025-07-16 | $3.24 | $3.24 | 29,500 | — | — |
| 2025-07-15 | $3.11 | $3.11 | 51,200 | — | — |
| 2025-07-14 | $3.33 | $3.33 | 113,000 | — | — |
| 2025-07-11 | $2.91 | $2.91 | 100,500 | — | — |
| 2025-07-10 | $3.44 | $3.44 | 124,800 | — | — |
| 2025-07-09 | $3.55 | $3.55 | 43,400 | — | — |
| 2025-07-08 | $3.37 | $3.37 | 127,700 | — | — |
| 2025-07-07 | $3.30 | $3.30 | 152,800 | — | — |
| 2025-07-03 | $2.96 | $2.96 | 118,800 | — | — |
| 2025-07-02 | $2.64 | $2.64 | 42,900 | — | — |
| 2025-07-01 | $2.70 | $2.70 | 57,700 | — | — |
| 2025-06-30 | $2.48 | $2.48 | 67,300 | — | — |
| 2025-06-27 | $2.65 | $2.65 | 90,700 | — | — |
| 2025-06-26 | $2.78 | $2.78 | 29,800 | — | — |
| 2025-06-25 | $2.77 | $2.77 | 41,500 | — | — |
| 2025-06-24 | $2.79 | $2.79 | 50,500 | — | — |
| 2025-06-23 | $2.83 | $2.83 | 149,400 | — | — |
| 2025-06-20 | $2.77 | $2.77 | 119,700 | — | — |
| 2025-06-18 | $2.96 | $2.96 | 1,083,700 | — | — |
| 2025-06-17 | $2.99 | $2.99 | 437,500 | — | — |
| 2025-06-16 | $2.26 | $2.26 | 116,800 | — | — |
| 2025-06-13 | $2.44 | $2.44 | 38,600 | — | — |
| 2025-06-12 | $2.62 | $2.62 | 32,900 | — | — |
| 2025-06-11 | $2.64 | $2.64 | 60,500 | — | — |
| 2025-06-10 | $2.62 | $2.62 | 65,300 | — | — |
| 2025-06-09 | $2.65 | $2.65 | 98,500 | — | — |
| 2025-06-06 | $2.76 | $2.76 | 95,100 | — | — |
| 2025-06-05 | $2.85 | $2.85 | 155,200 | — | — |
| 2025-06-04 | $2.75 | $2.75 | 244,000 | — | — |
| 2025-06-03 | $2.88 | $2.88 | 492,600 | — | — |
| 2025-06-02 | $3.48 | $3.48 | 4,696,400 | — | — |
| 2025-05-30 | $6.20 | $6.20 | 1,207,300 | — | — |
| 2025-05-29 | $4.99 | $4.99 | 2,433,300 | — | — |
| 2025-05-28 | $2.71 | $2.71 | 3,156,000 | — | — |
| 2025-05-27 | $1.87 | $1.87 | 16,700 | — | — |
| 2025-05-23 | $1.91 | $1.91 | 52,300 | — | — |
| 2025-05-22 | $1.76 | $1.76 | 2,500 | — | — |
| 2025-05-21 | $1.76 | $1.76 | 40,000 | — | — |
| 2025-05-20 | $1.72 | $1.72 | 6,200 | — | — |
| 2025-05-19 | $1.54 | $1.54 | 3,600 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 5,400 | — | — |
| 2025-05-15 | $1.63 | $1.63 | 4,700 | — | — |
| 2025-05-14 | $1.51 | $1.51 | 20,600 | — | — |
| 2025-05-13 | $1.50 | $1.50 | 9,700 | — | — |
| 2025-05-12 | $1.56 | $1.56 | 10,500 | — | — |
| 2025-05-09 | $1.65 | $1.65 | 2,200 | — | — |
| 2025-05-08 | $1.70 | $1.70 | 13,900 | — | — |
| 2025-05-07 | $1.66 | $1.66 | 4,300 | — | — |
| 2025-05-06 | $1.76 | $1.76 | 36,600 | — | — |
| 2025-05-05 | $1.58 | $1.58 | 6,800 | — | — |
| 2025-05-02 | $1.73 | $1.73 | 2,700 | — | — |
| 2025-05-01 | $1.69 | $1.69 | 20,600 | — | — |
| 2025-04-30 | $1.69 | $1.69 | 35,400 | — | — |
| 2025-04-29 | $1.50 | $1.50 | 17,900 | — | — |
| 2025-04-28 | $1.44 | $1.44 | 1,000 | — | — |
| 2025-04-25 | $1.42 | $1.42 | 10,300 | — | — |
| 2025-04-24 | $1.53 | $1.53 | 19,000 | — | — |
| 2025-04-23 | $1.49 | $1.49 | 4,700 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 2,200 | — | — |
| 2025-04-21 | $1.48 | $1.48 | 2,800 | — | — |
| 2025-04-17 | $1.54 | $1.54 | 7,700 | — | — |
| 2025-04-16 | $1.49 | $1.49 | 7,900 | — | — |
| 2025-04-15 | $1.46 | $1.46 | 6,000 | — | — |
| 2025-04-14 | $1.37 | $1.37 | 1,700 | — | — |
| 2025-04-11 | $1.37 | $1.37 | 1,900 | — | — |
| 2025-04-10 | $1.32 | $1.32 | 4,900 | — | — |
| 2025-04-09 | $1.41 | $1.40 | 47,800 | — | — |
| 2025-04-08 | $1.41 | $1.41 | 11,600 | — | — |
| 2025-04-07 | $1.31 | $1.31 | 6,500 | — | — |
| 2025-04-04 | $1.37 | $1.37 | 13,900 | — | — |
| 2025-04-03 | $1.52 | $1.52 | 15,600 | — | — |
| 2025-04-02 | $1.58 | $1.58 | 4,100 | — | — |
| 2025-04-01 | $1.57 | $1.57 | 7,700 | — | — |
| 2025-03-31 | $1.51 | $1.51 | 21,400 | — | — |
| 2025-03-28 | $1.84 | $1.84 | 5,300 | — | — |
| 2025-03-27 | $1.75 | $1.75 | 4,800 | — | — |
| 2025-03-26 | $1.76 | $1.76 | 4,200 | — | — |
| 2025-03-25 | $1.80 | $1.80 | 5,700 | — | — |
| 2025-03-24 | $1.85 | $1.85 | 3,200 | — | — |
| 2025-03-21 | $1.79 | $1.79 | 7,000 | — | — |
| 2025-03-20 | $1.78 | $1.78 | 1,900 | — | — |
| 2025-03-19 | $1.67 | $1.67 | 6,200 | — | — |
| 2025-03-18 | $1.74 | $1.74 | 1,600 | — | — |
| 2025-03-17 | $1.83 | $1.83 | 32,300 | — | — |
| 2025-03-14 | $1.78 | $1.78 | 15,300 | — | — |
| 2025-03-13 | $1.82 | $1.82 | 2,700 | — | — |
| 2025-03-12 | $1.75 | $1.75 | 7,600 | — | — |
| 2025-03-11 | $1.80 | $1.80 | 13,700 | — | — |
| 2025-03-10 | $1.82 | $1.82 | 5,800 | — | — |
| 2025-03-07 | $1.92 | $1.92 | 4,600 | — | — |
| 2025-03-06 | $2.03 | $2.03 | 13,800 | — | — |
| 2025-03-05 | $1.87 | $1.87 | 1,600 | — | — |
| 2025-03-04 | $1.87 | $1.87 | 7,900 | — | — |
| 2025-03-03 | $2.00 | $2.00 | 11,000 | — | — |
| 2025-02-28 | $2.07 | $2.07 | 3,400 | — | — |
| 2025-02-27 | $2.05 | $2.05 | 2,700 | — | — |
| 2025-02-26 | $2.09 | $2.09 | 3,400 | — | — |
| 2025-02-25 | $2.12 | $2.12 | 19,700 | — | — |
| 2025-02-24 | $2.22 | $2.22 | 4,000 | — | — |
| 2025-02-21 | $2.16 | $2.16 | 5,000 | — | — |
| 2025-02-20 | $2.18 | $2.18 | 9,300 | — | — |
| 2025-02-19 | $2.18 | $2.18 | 900 | — | — |
| 2025-02-18 | $2.25 | $2.25 | 3,900 | — | — |
| 2025-02-14 | $2.25 | $2.25 | 2,000 | — | — |
| 2025-02-13 | $2.21 | $2.21 | 3,600 | — | — |
| 2025-02-12 | $2.20 | $2.20 | 8,900 | — | — |
| 2025-02-11 | $2.17 | $2.17 | 6,000 | — | — |
| 2025-02-10 | $2.29 | $2.29 | 6,700 | — | — |
| 2025-02-07 | $2.37 | $2.37 | 13,700 | — | — |
| 2025-02-06 | $2.26 | $2.26 | 8,500 | — | — |
| 2025-02-05 | $2.25 | $2.25 | 49,800 | — | — |
| 2025-02-04 | $2.12 | $2.12 | 4,000 | — | — |
| 2025-02-03 | $2.10 | $2.10 | 5,100 | — | — |
| 2025-01-31 | $2.17 | $2.17 | 16,500 | — | — |
| 2025-01-30 | $2.24 | $2.24 | 19,100 | — | — |
| 2025-01-29 | $2.21 | $2.21 | 16,900 | — | — |
| 2025-01-28 | $2.10 | $2.10 | 21,100 | — | — |
| 2025-01-27 | $2.16 | $2.16 | 6,700 | — | — |
| 2025-01-24 | $2.21 | $2.21 | 18,500 | — | — |
| 2025-01-23 | $2.28 | $2.28 | 44,400 | — | — |
| 2025-01-22 | $2.37 | $2.37 | 8,100 | — | — |
| 2025-01-21 | $2.38 | $2.38 | 17,200 | — | — |
| 2025-01-17 | $2.19 | $2.19 | 8,300 | — | — |
| 2025-01-16 | $2.23 | $2.23 | 33,400 | — | — |
| 2025-01-15 | $2.43 | $2.43 | 6,900 | — | — |
| 2025-01-14 | $2.26 | $2.26 | 11,700 | — | — |
| 2025-01-13 | $2.32 | $2.32 | 11,500 | — | — |
| 2025-01-10 | $2.44 | $2.44 | 15,700 | — | — |
| 2025-01-08 | $2.49 | $2.49 | 28,700 | — | — |
| 2025-01-07 | $2.62 | $2.62 | 15,900 | — | — |
| 2025-01-06 | $2.71 | $2.71 | 52,900 | — | — |
| 2025-01-03 | $2.53 | $2.53 | 21,000 | — | — |
| 2025-01-02 | $2.28 | $2.28 | 14,500 | — | — |