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
- 2022-08-15 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 | $1.00 | $1.00 | 397,700 | — | — |
| 2025-12-30 | $1.08 | $1.08 | 142,800 | — | — |
| 2025-12-29 | $1.11 | $1.11 | 302,100 | — | — |
| 2025-12-26 | $1.22 | $1.22 | 378,700 | — | — |
| 2025-12-24 | $1.36 | $1.36 | 33,000 | — | — |
| 2025-12-23 | $1.33 | $1.33 | 105,700 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 26,400 | — | — |
| 2025-12-19 | $1.38 | $1.38 | 49,800 | — | — |
| 2025-12-18 | $1.40 | $1.40 | 44,900 | — | — |
| 2025-12-17 | $1.35 | $1.35 | 80,100 | — | — |
| 2025-12-16 | $1.40 | $1.40 | 74,600 | — | — |
| 2025-12-15 | $1.41 | $1.41 | 141,200 | — | — |
| 2025-12-12 | $1.44 | $1.44 | 257,200 | — | — |
| 2025-12-11 | $1.59 | $1.59 | 711,100 | — | — |
| 2025-12-10 | $1.59 | $1.59 | 941,100 | — | — |
| 2025-12-09 | $1.46 | $1.46 | 108,000 | — | — |
| 2025-12-08 | $1.41 | $1.41 | 84,000 | — | — |
| 2025-12-05 | $1.44 | $1.44 | 73,400 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 171,300 | — | — |
| 2025-12-03 | $1.40 | $1.40 | 121,500 | — | — |
| 2025-12-02 | $1.33 | $1.33 | 160,300 | — | — |
| 2025-12-01 | $1.36 | $1.36 | 1,604,300 | — | — |
| 2025-11-28 | $1.49 | $1.49 | 44,000 | — | — |
| 2025-11-26 | $1.51 | $1.51 | 270,000 | — | — |
| 2025-11-25 | $1.56 | $1.56 | 114,500 | — | — |
| 2025-11-24 | $1.57 | $1.57 | 59,700 | — | — |
| 2025-11-21 | $1.56 | $1.56 | 74,200 | — | — |
| 2025-11-20 | $1.55 | $1.55 | 184,500 | — | — |
| 2025-11-19 | $1.60 | $1.60 | 124,200 | — | — |
| 2025-11-18 | $1.62 | $1.62 | 141,800 | — | — |
| 2025-11-17 | $1.61 | $1.61 | 174,000 | — | — |
| 2025-11-14 | $1.64 | $1.64 | 245,800 | — | — |
| 2025-11-13 | $1.55 | $1.55 | 818,200 | — | — |
| 2025-11-12 | $1.77 | $1.77 | 13,226,800 | — | — |
| 2025-11-11 | $1.54 | $1.54 | 3,185,000 | — | — |
| 2025-11-10 | $1.54 | $1.54 | 46,600 | — | — |
| 2025-11-07 | $1.52 | $1.52 | 124,400 | — | — |
| 2025-11-06 | $1.56 | $1.56 | 93,300 | — | — |
| 2025-11-05 | $1.58 | $1.58 | 177,000 | — | — |
| 2025-11-04 | $1.57 | $1.57 | 1,410,900 | — | — |
| 2025-11-03 | $1.71 | $1.71 | 57,300 | — | — |
| 2025-10-31 | $1.73 | $1.73 | 53,700 | — | — |
| 2025-10-30 | $1.72 | $1.72 | 50,700 | — | — |
| 2025-10-29 | $1.75 | $1.75 | 63,500 | — | — |
| 2025-10-28 | $1.79 | $1.79 | 41,500 | — | — |
| 2025-10-27 | $1.80 | $1.80 | 78,400 | — | — |
| 2025-10-24 | $1.85 | $1.85 | 41,900 | — | — |
| 2025-10-23 | $1.79 | $1.79 | 104,500 | — | — |
| 2025-10-22 | $1.81 | $1.81 | 109,500 | — | — |
| 2025-10-21 | $1.84 | $1.84 | 101,500 | — | — |
| 2025-10-20 | $1.86 | $1.86 | 75,600 | — | — |
| 2025-10-17 | $1.82 | $1.82 | 70,300 | — | — |
| 2025-10-16 | $1.83 | $1.83 | 45,600 | — | — |
| 2025-10-15 | $1.90 | $1.90 | 126,900 | — | — |
| 2025-10-14 | $1.90 | $1.90 | 397,600 | — | — |
| 2025-10-13 | $1.87 | $1.87 | 115,400 | — | — |
| 2025-10-10 | $1.85 | $1.85 | 503,600 | — | — |
| 2025-10-09 | $1.98 | $1.98 | 158,700 | — | — |
| 2025-10-08 | $2.01 | $2.01 | 241,100 | — | — |
| 2025-10-07 | $1.99 | $1.99 | 112,300 | — | — |
| 2025-10-06 | $2.00 | $2.00 | 196,200 | — | — |
| 2025-10-03 | $1.99 | $1.99 | 172,700 | — | — |
| 2025-10-02 | $2.07 | $2.07 | 135,400 | — | — |
| 2025-10-01 | $1.96 | $1.96 | 111,100 | — | — |
| 2025-09-30 | $1.93 | $1.93 | 58,900 | — | — |
| 2025-09-29 | $1.96 | $1.96 | 173,300 | — | — |
| 2025-09-26 | $2.03 | $2.03 | 354,700 | — | — |
| 2025-09-25 | $2.05 | $2.05 | 398,900 | — | — |
| 2025-09-24 | $2.08 | $2.08 | 8,942,000 | — | — |
| 2025-09-23 | $2.05 | $2.05 | 174,300 | — | — |
| 2025-09-22 | $2.14 | $2.14 | 661,900 | — | — |
| 2025-09-19 | $1.94 | $1.94 | 128,100 | — | — |
| 2025-09-18 | $1.92 | $1.92 | 108,500 | — | — |
| 2025-09-17 | $1.89 | $1.89 | 232,600 | — | — |
| 2025-09-16 | $1.91 | $1.91 | 86,900 | — | — |
| 2025-09-15 | $1.89 | $1.89 | 123,700 | — | — |
| 2025-09-12 | $1.91 | $1.91 | 178,200 | — | — |
| 2025-09-11 | $1.93 | $1.93 | 374,200 | — | — |
| 2025-09-10 | $1.94 | $1.94 | 1,650,600 | — | — |
| 2025-09-09 | $1.84 | $1.84 | 56,200 | — | — |
| 2025-09-08 | $1.77 | $1.77 | 208,900 | — | — |
| 2025-09-05 | $1.91 | $1.91 | 61,700 | — | — |
| 2025-09-04 | $1.87 | $1.87 | 71,800 | — | — |
| 2025-09-03 | $1.90 | $1.90 | 109,000 | — | — |
| 2025-09-02 | $1.94 | $1.94 | 52,700 | — | — |
| 2025-08-29 | $1.93 | $1.93 | 49,000 | — | — |
| 2025-08-28 | $1.94 | $1.94 | 79,500 | — | — |
| 2025-08-27 | $1.95 | $1.95 | 271,700 | — | — |
| 2025-08-26 | $1.97 | $1.97 | 47,200 | — | — |
| 2025-08-25 | $1.98 | $1.98 | 106,100 | — | — |
| 2025-08-22 | $1.99 | $1.99 | 77,100 | — | — |
| 2025-08-21 | $2.02 | $2.02 | 50,400 | — | — |
| 2025-08-20 | $1.96 | $1.96 | 168,600 | — | — |
| 2025-08-19 | $1.92 | $1.92 | 78,600 | — | — |
| 2025-08-18 | $2.02 | $2.02 | 99,700 | — | — |
| 2025-08-15 | $2.05 | $2.05 | 108,900 | — | — |
| 2025-08-14 | $2.20 | $2.20 | 335,500 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 123,000 | — | — |
| 2025-08-12 | $1.97 | $1.97 | 82,300 | — | — |
| 2025-08-11 | $2.01 | $2.01 | 99,200 | — | — |
| 2025-08-08 | $1.96 | $1.96 | 33,400 | — | — |
| 2025-08-07 | $1.97 | $1.97 | 86,500 | — | — |
| 2025-08-06 | $1.96 | $1.96 | 26,800 | — | — |
| 2025-08-05 | $1.97 | $1.97 | 40,100 | — | — |
| 2025-08-04 | $2.01 | $2.01 | 64,900 | — | — |
| 2025-08-01 | $1.94 | $1.94 | 156,800 | — | — |
| 2025-07-31 | $2.05 | $2.05 | 218,900 | — | — |
| 2025-07-30 | $2.04 | $2.04 | 190,700 | — | — |
| 2025-07-29 | $2.10 | $2.10 | 121,800 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 62,200 | — | — |
| 2025-07-25 | $2.13 | $2.13 | 144,200 | — | — |
| 2025-07-24 | $2.09 | $2.09 | 137,500 | — | — |
| 2025-07-23 | $2.24 | $2.24 | 158,700 | — | — |
| 2025-07-22 | $2.23 | $2.23 | 120,000 | — | — |
| 2025-07-21 | $2.18 | $2.18 | 389,600 | — | — |
| 2025-07-18 | $2.10 | $2.10 | 170,900 | — | — |
| 2025-07-17 | $2.13 | $2.13 | 166,800 | — | — |
| 2025-07-16 | $2.17 | $2.17 | 149,600 | — | — |
| 2025-07-15 | $2.16 | $2.16 | 116,300 | — | — |
| 2025-07-14 | $2.15 | $2.15 | 139,000 | — | — |
| 2025-07-11 | $2.12 | $2.12 | 111,100 | — | — |
| 2025-07-10 | $2.13 | $2.13 | 259,900 | — | — |
| 2025-07-09 | $2.21 | $2.21 | 823,500 | — | — |
| 2025-07-08 | $2.17 | $2.17 | 2,010,100 | — | — |
| 2025-07-07 | $2.05 | $2.05 | 155,800 | — | — |
| 2025-07-03 | $2.10 | $2.10 | 91,100 | — | — |
| 2025-07-02 | $2.16 | $2.16 | 155,600 | — | — |
| 2025-07-01 | $2.11 | $2.11 | 182,800 | — | — |
| 2025-06-30 | $2.12 | $2.12 | 259,500 | — | — |
| 2025-06-27 | $2.08 | $2.08 | 374,500 | — | — |
| 2025-06-26 | $2.05 | $2.05 | 495,900 | — | — |
| 2025-06-25 | $2.14 | $2.14 | 605,300 | — | — |
| 2025-06-24 | $2.25 | $2.25 | 1,134,800 | — | — |
| 2025-06-23 | $2.49 | $2.49 | 2,432,600 | — | — |
| 2025-06-20 | $3.53 | $3.53 | 111,209,100 | — | — |
| 2025-06-18 | $2.28 | $2.28 | 74,000 | — | — |
| 2025-06-17 | $2.35 | $2.35 | 25,200 | — | — |
| 2025-06-16 | $2.38 | $2.38 | 38,700 | — | — |
| 2025-06-13 | $2.45 | $2.45 | 83,100 | — | — |
| 2025-06-12 | $2.68 | $2.68 | 29,100 | — | — |
| 2025-06-11 | $2.80 | $2.80 | 82,500 | — | — |
| 2025-06-10 | $2.74 | $2.74 | 88,000 | — | — |
| 2025-06-09 | $2.83 | $2.83 | 66,600 | — | — |
| 2025-06-06 | $2.87 | $2.87 | 86,500 | — | — |
| 2025-06-05 | $2.70 | $2.70 | 226,300 | — | — |
| 2025-06-04 | $3.10 | $3.10 | 260,200 | — | — |
| 2025-06-03 | $3.12 | $3.12 | 154,700 | — | — |
| 2025-06-02 | $3.12 | $3.12 | 142,900 | — | — |
| 2025-05-30 | $3.19 | $3.19 | 379,000 | — | — |
| 2025-05-29 | $3.50 | $3.50 | 442,200 | — | — |
| 2025-05-28 | $3.03 | $3.03 | 654,200 | — | — |
| 2025-05-27 | $2.85 | $2.85 | 342,300 | — | — |
| 2025-05-23 | $2.86 | $2.86 | 198,700 | — | — |
| 2025-05-22 | $2.78 | $2.78 | 174,500 | — | — |
| 2025-05-21 | $2.67 | $2.67 | 220,100 | — | — |
| 2025-05-20 | $2.81 | $2.81 | 925,700 | — | — |
| 2025-05-19 | $2.70 | $2.70 | 294,300 | — | — |
| 2025-05-16 | $2.80 | $2.80 | 557,500 | — | — |
| 2025-05-15 | $2.79 | $2.79 | 704,800 | — | — |
| 2025-05-14 | $2.90 | $2.90 | 38,410,000 | — | — |
| 2025-05-13 | $1.98 | $1.98 | 5,872,600 | — | — |
| 2025-05-12 | $1.87 | $1.87 | 76,300 | — | — |
| 2025-05-09 | $1.83 | $1.83 | 127,600 | — | — |
| 2025-05-08 | $1.80 | $1.80 | 77,400 | — | — |
| 2025-05-07 | $1.80 | $1.80 | 55,000 | — | — |
| 2025-05-06 | $1.81 | $1.81 | 72,900 | — | — |
| 2025-05-05 | $1.90 | $1.90 | 123,700 | — | — |
| 2025-05-02 | $1.93 | $1.93 | 51,700 | — | — |
| 2025-05-01 | $1.95 | $1.95 | 77,100 | — | — |
| 2025-04-30 | $1.93 | $1.93 | 123,200 | — | — |
| 2025-04-29 | $1.89 | $1.89 | 1,848,500 | — | — |
| 2025-04-28 | $1.99 | $1.99 | 68,500 | — | — |
| 2025-04-25 | $2.09 | $2.09 | 91,300 | — | — |
| 2025-04-24 | $2.03 | $2.03 | 169,500 | — | — |
| 2025-04-23 | $1.87 | $1.87 | 93,200 | — | — |
| 2025-04-22 | $1.77 | $1.77 | 133,300 | — | — |
| 2025-04-21 | $1.75 | $1.75 | 88,600 | — | — |
| 2025-04-17 | $1.74 | $1.74 | 192,300 | — | — |
| 2025-04-16 | $1.84 | $1.84 | 179,800 | — | — |
| 2025-04-15 | $1.97 | $1.97 | 243,300 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 425,500 | — | — |
| 2025-04-11 | $2.35 | $2.35 | 1,981,300 | — | — |
| 2025-04-10 | $4.95 | $4.95 | 14,537,400 | — | — |
| 2025-04-09 | $2.45 | $2.45 | 461,300 | — | — |
| 2025-04-08 | $1.79 | $1.79 | 19,700 | — | — |
| 2025-04-07 | $1.86 | $1.86 | 32,900 | — | — |
| 2025-04-04 | $1.98 | $1.98 | 42,500 | — | — |
| 2025-04-03 | $2.30 | $2.30 | 26,700 | — | — |
| 2025-04-02 | $2.56 | $2.56 | 11,100 | — | — |
| 2025-04-01 | $2.60 | $2.60 | 28,500 | — | — |
| 2025-03-31 | $2.60 | $2.60 | 7,400 | — | — |
| 2025-03-28 | $2.74 | $2.74 | 13,800 | — | — |
| 2025-03-27 | $2.87 | $2.87 | 11,400 | — | — |
| 2025-03-26 | $2.83 | $2.83 | 20,300 | — | — |
| 2025-03-25 | $3.04 | $3.04 | 26,100 | — | — |
| 2025-03-24 | $3.15 | $3.15 | 25,700 | — | — |
| 2025-03-21 | $3.37 | $3.37 | 21,400 | — | — |
| 2025-03-20 | $3.38 | $3.38 | 14,100 | — | — |
| 2025-03-19 | $3.44 | $3.44 | 17,100 | — | — |
| 2025-03-18 | $3.55 | $3.55 | 13,200 | — | — |
| 2025-03-17 | $3.69 | $3.69 | 5,100 | — | — |
| 2025-03-14 | $3.73 | $3.73 | 12,100 | — | — |
| 2025-03-13 | $3.83 | $3.83 | 6,600 | — | — |
| 2025-03-12 | $3.80 | $3.80 | 6,200 | — | — |
| 2025-03-11 | $3.75 | $3.75 | 8,300 | — | — |
| 2025-03-10 | $3.71 | $3.71 | 17,100 | — | — |
| 2025-03-07 | $4.20 | $4.20 | 14,700 | — | — |
| 2025-03-06 | $4.13 | $4.13 | 6,200 | — | — |
| 2025-03-05 | $4.14 | $4.14 | 4,200 | — | — |
| 2025-03-04 | $4.18 | $4.18 | 9,900 | — | — |
| 2025-03-03 | $3.90 | $3.90 | 17,500 | — | — |
| 2025-02-28 | $4.49 | $4.49 | 13,700 | — | — |
| 2025-02-27 | $4.26 | $4.26 | 25,300 | — | — |
| 2025-02-26 | $4.16 | $4.16 | 6,600 | — | — |
| 2025-02-25 | $3.91 | $3.91 | 23,000 | — | — |
| 2025-02-24 | $4.26 | $4.26 | 11,400 | — | — |
| 2025-02-21 | $4.55 | $4.55 | 23,300 | — | — |
| 2025-02-20 | $4.81 | $4.81 | 33,800 | — | — |
| 2025-02-19 | $4.37 | $4.37 | 16,600 | — | — |
| 2025-02-18 | $4.61 | $4.61 | 28,500 | — | — |
| 2025-02-14 | $4.94 | $4.94 | 19,100 | — | — |
| 2025-02-13 | $5.00 | $5.00 | 13,900 | — | — |
| 2025-02-12 | $4.94 | $4.94 | 24,600 | — | — |
| 2025-02-11 | $4.90 | $4.90 | 21,500 | — | — |
| 2025-02-10 | $5.08 | $5.08 | 24,500 | — | — |
| 2025-02-07 | $4.85 | $4.85 | 13,600 | — | — |
| 2025-02-06 | $4.74 | $4.74 | 33,900 | — | — |
| 2025-02-05 | $5.21 | $5.21 | 32,500 | — | — |
| 2025-02-04 | $5.03 | $5.03 | 7,900 | — | — |
| 2025-02-03 | $4.96 | $4.96 | 23,800 | — | — |
| 2025-01-31 | $5.45 | $5.45 | 30,100 | — | — |
| 2025-01-30 | $5.29 | $5.29 | 19,500 | — | — |
| 2025-01-29 | $5.47 | $5.47 | 34,500 | — | — |
| 2025-01-28 | $5.48 | $5.48 | 17,200 | — | — |
| 2025-01-27 | $5.94 | $5.94 | 23,800 | — | — |
| 2025-01-24 | $5.85 | $5.85 | 10,700 | — | — |
| 2025-01-23 | $5.94 | $5.94 | 14,100 | — | — |
| 2025-01-22 | $5.97 | $5.97 | 30,300 | — | — |
| 2025-01-21 | $6.08 | $6.08 | 20,600 | — | — |
| 2025-01-17 | $5.89 | $5.89 | 18,600 | — | — |
| 2025-01-16 | $5.90 | $5.90 | 32,000 | — | — |
| 2025-01-15 | $5.67 | $5.67 | 77,100 | — | — |
| 2025-01-14 | $5.73 | $5.73 | 24,300 | — | — |
| 2025-01-13 | $5.58 | $5.58 | 25,400 | — | — |
| 2025-01-10 | $5.62 | $5.62 | 23,800 | — | — |
| 2025-01-08 | $5.68 | $5.68 | 48,800 | — | — |
| 2025-01-07 | $6.26 | $6.26 | 60,400 | — | — |
| 2025-01-06 | $6.40 | $6.40 | 201,100 | — | — |
| 2025-01-03 | $5.54 | $5.54 | 33,200 | — | — |
| 2025-01-02 | $5.39 | $5.39 | 32,400 | — | — |