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
- 2021-12-29 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 | $2.65 | $2.65 | 113,100 | — | — |
| 2025-12-30 | $2.69 | $2.69 | 142,600 | — | — |
| 2025-12-29 | $2.77 | $2.77 | 111,500 | — | — |
| 2025-12-26 | $2.88 | $2.88 | 73,700 | — | — |
| 2025-12-24 | $3.03 | $3.03 | 42,800 | — | — |
| 2025-12-23 | $2.97 | $2.97 | 77,000 | — | — |
| 2025-12-22 | $2.89 | $2.89 | 113,500 | — | — |
| 2025-12-19 | $3.05 | $3.05 | 85,800 | — | — |
| 2025-12-18 | $2.90 | $2.90 | 67,000 | — | — |
| 2025-12-17 | $2.88 | $2.88 | 236,400 | — | — |
| 2025-12-16 | $3.13 | $3.13 | 69,200 | — | — |
| 2025-12-15 | $3.17 | $3.17 | 123,600 | — | — |
| 2025-12-12 | $3.28 | $3.28 | 186,000 | — | — |
| 2025-12-11 | $3.70 | $3.70 | 184,300 | — | — |
| 2025-12-10 | $3.61 | $3.61 | 69,300 | — | — |
| 2025-12-09 | $3.67 | $3.67 | 176,600 | — | — |
| 2025-12-08 | $3.79 | $3.79 | 338,400 | — | — |
| 2025-12-05 | $4.05 | $4.05 | 1,089,600 | — | — |
| 2025-12-04 | $3.43 | $3.43 | 174,800 | — | — |
| 2025-12-03 | $3.03 | $3.03 | 56,300 | — | — |
| 2025-12-02 | $2.85 | $2.85 | 67,600 | — | — |
| 2025-12-01 | $2.96 | $2.96 | 82,500 | — | — |
| 2025-11-28 | $2.88 | $2.88 | 75,200 | — | — |
| 2025-11-26 | $2.85 | $2.85 | 50,400 | — | — |
| 2025-11-25 | $2.91 | $2.91 | 67,300 | — | — |
| 2025-11-24 | $2.93 | $2.93 | 113,300 | — | — |
| 2025-11-21 | $3.01 | $3.01 | 97,200 | — | — |
| 2025-11-20 | $2.84 | $2.84 | 112,500 | — | — |
| 2025-11-19 | $3.03 | $3.03 | 41,900 | — | — |
| 2025-11-18 | $3.09 | $3.09 | 75,600 | — | — |
| 2025-11-17 | $3.18 | $3.18 | 112,800 | — | — |
| 2025-11-14 | $3.01 | $3.01 | 276,700 | — | — |
| 2025-11-13 | $3.02 | $3.02 | 174,600 | — | — |
| 2025-11-12 | $3.33 | $3.33 | 140,200 | — | — |
| 2025-11-11 | $3.12 | $3.12 | 67,300 | — | — |
| 2025-11-10 | $3.21 | $3.21 | 91,300 | — | — |
| 2025-11-07 | $3.27 | $3.27 | 88,200 | — | — |
| 2025-11-06 | $3.17 | $3.17 | 196,500 | — | — |
| 2025-11-05 | $3.42 | $3.42 | 53,200 | — | — |
| 2025-11-04 | $3.22 | $3.22 | 106,700 | — | — |
| 2025-11-03 | $3.50 | $3.50 | 109,100 | — | — |
| 2025-10-31 | $3.68 | $3.68 | 89,800 | — | — |
| 2025-10-30 | $3.46 | $3.46 | 80,800 | — | — |
| 2025-10-29 | $3.58 | $3.58 | 141,600 | — | — |
| 2025-10-28 | $3.59 | $3.59 | 172,900 | — | — |
| 2025-10-27 | $3.63 | $3.63 | 167,300 | — | — |
| 2025-10-24 | $3.83 | $3.83 | 135,200 | — | — |
| 2025-10-23 | $3.70 | $3.70 | 172,000 | — | — |
| 2025-10-22 | $3.47 | $3.47 | 201,500 | — | — |
| 2025-10-21 | $3.79 | $3.79 | 324,100 | — | — |
| 2025-10-20 | $4.20 | $4.20 | 259,800 | — | — |
| 2025-10-17 | $4.13 | $4.13 | 376,500 | — | — |
| 2025-10-16 | $4.27 | $4.27 | 362,500 | — | — |
| 2025-10-15 | $4.12 | $4.12 | 502,100 | — | — |
| 2025-10-14 | $4.51 | $4.51 | 1,269,700 | — | — |
| 2025-10-13 | $3.66 | $3.66 | 702,400 | — | — |
| 2025-10-10 | $3.08 | $3.08 | 599,500 | — | — |
| 2025-10-09 | $3.32 | $3.32 | 213,000 | — | — |
| 2025-10-08 | $3.34 | $3.34 | 431,700 | — | — |
| 2025-10-07 | $3.51 | $3.51 | 1,186,100 | — | — |
| 2025-10-06 | $3.14 | $3.14 | 1,052,100 | — | — |
| 2025-10-03 | $3.13 | $3.13 | 1,378,270 | — | — |
| 2025-10-02 | $3.53 | $3.53 | 5,208,110 | — | — |
| 2025-10-01 | $7.47 | $7.47 | 738,590 | — | — |
| 2025-09-30 | $8.30 | $8.30 | 3,150,770 | — | — |
| 2025-09-29 | $13.90 | $13.90 | 593,360 | — | — |
| 2025-09-26 | $14.50 | $14.50 | 1,487,620 | — | — |
| 2025-09-25 | $12.80 | $12.80 | 386,520 | — | — |
| 2025-09-24 | $13.50 | $13.50 | 703,190 | — | — |
| 2025-09-23 | $13.40 | $13.40 | 1,688,410 | — | — |
| 2025-09-22 | $14.60 | $14.60 | 3,328,300 | — | — |
| 2025-09-19 | $9.00 | $9.00 | 523,330 | — | — |
| 2025-09-18 | $9.00 | $9.00 | 3,212,610 | — | — |
| 2025-09-17 | $8.05 | $8.05 | 1,498,240 | — | — |
| 2025-09-16 | $6.60 | $6.60 | 201,220 | — | — |
| 2025-09-15 | $6.12 | $6.12 | 190,430 | — | — |
| 2025-09-12 | $6.40 | $6.40 | 319,470 | — | — |
| 2025-09-11 | $5.90 | $5.90 | 176,430 | — | — |
| 2025-09-10 | $5.47 | $5.47 | 177,880 | — | — |
| 2025-09-09 | $5.22 | $5.22 | 130,020 | — | — |
| 2025-09-08 | $5.49 | $5.49 | 126,590 | — | — |
| 2025-09-05 | $5.45 | $5.45 | 112,130 | — | — |
| 2025-09-04 | $5.38 | $5.38 | 234,590 | — | — |
| 2025-09-03 | $5.81 | $5.81 | 127,270 | — | — |
| 2025-09-02 | $5.94 | $5.94 | 153,840 | — | — |
| 2025-08-29 | $6.13 | $6.13 | 254,560 | — | — |
| 2025-08-28 | $6.42 | $6.42 | 516,920 | — | — |
| 2025-08-27 | $6.11 | $6.11 | 152,820 | — | — |
| 2025-08-26 | $5.97 | $5.97 | 210,090 | — | — |
| 2025-08-25 | $6.08 | $6.08 | 280,240 | — | — |
| 2025-08-22 | $6.23 | $6.23 | 228,360 | — | — |
| 2025-08-21 | $5.94 | $5.94 | 162,190 | — | — |
| 2025-08-20 | $6.20 | $6.20 | 282,740 | — | — |
| 2025-08-19 | $5.76 | $5.76 | 128,180 | — | — |
| 2025-08-18 | $5.94 | $5.94 | 204,580 | — | — |
| 2025-08-15 | $5.69 | $5.69 | 283,950 | — | — |
| 2025-08-14 | $6.13 | $6.13 | 302,730 | — | — |
| 2025-08-13 | $6.20 | $6.20 | 406,220 | — | — |
| 2025-08-12 | $6.88 | $6.88 | 1,053,050 | — | — |
| 2025-08-11 | $6.30 | $6.30 | 420,290 | — | — |
| 2025-08-08 | $6.30 | $6.30 | 556,620 | — | — |
| 2025-08-07 | $5.46 | $5.46 | 474,500 | — | — |
| 2025-08-06 | $5.01 | $5.01 | 500,610 | — | — |
| 2025-08-05 | $6.20 | $6.20 | 544,100 | — | — |
| 2025-08-04 | $6.40 | $6.40 | 571,190 | — | — |
| 2025-08-01 | $6.20 | $6.20 | 1,430,920 | — | — |
| 2025-07-31 | $6.62 | $6.62 | 4,728,250 | — | — |
| 2025-07-30 | $4.92 | $4.92 | 1,354,310 | — | — |
| 2025-07-29 | $6.45 | $6.45 | 4,242,120 | — | — |
| 2025-07-28 | $6.88 | $6.88 | 15,987,380 | — | — |
| 2025-07-25 | $4.20 | $4.20 | 518,970 | — | — |
| 2025-07-24 | $4.16 | $4.16 | 383,120 | — | — |
| 2025-07-23 | $3.71 | $3.71 | 123,200 | — | — |
| 2025-07-22 | $3.81 | $3.81 | 299,970 | — | — |
| 2025-07-21 | $4.10 | $4.10 | 601,710 | — | — |
| 2025-07-18 | $3.46 | $3.46 | 116,180 | — | — |
| 2025-07-17 | $3.45 | $3.45 | 117,720 | — | — |
| 2025-07-16 | $3.59 | $3.59 | 129,620 | — | — |
| 2025-07-15 | $3.65 | $3.65 | 181,500 | — | — |
| 2025-07-14 | $3.53 | $3.53 | 111,280 | — | — |
| 2025-07-11 | $3.42 | $3.42 | 97,500 | — | — |
| 2025-07-10 | $3.48 | $3.48 | 92,350 | — | — |
| 2025-07-09 | $3.41 | $3.41 | 119,940 | — | — |
| 2025-07-08 | $3.58 | $3.58 | 266,510 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 127,030 | — | — |
| 2025-07-03 | $3.20 | $3.20 | 65,050 | — | — |
| 2025-07-02 | $3.12 | $3.12 | 111,740 | — | — |
| 2025-07-01 | $2.84 | $2.84 | 104,010 | — | — |
| 2025-06-30 | $2.96 | $2.96 | 80,280 | — | — |
| 2025-06-27 | $2.97 | $2.97 | 94,640 | — | — |
| 2025-06-26 | $2.98 | $2.98 | 97,090 | — | — |
| 2025-06-25 | $2.98 | $2.98 | 121,840 | — | — |
| 2025-06-24 | $3.24 | $3.24 | 112,520 | — | — |
| 2025-06-23 | $2.92 | $2.92 | 208,980 | — | — |
| 2025-06-20 | $3.12 | $3.12 | 111,720 | — | — |
| 2025-06-18 | $3.27 | $3.27 | 93,480 | — | — |
| 2025-06-17 | $3.39 | $3.39 | 150,350 | — | — |
| 2025-06-16 | $3.48 | $3.48 | 142,800 | — | — |
| 2025-06-13 | $3.57 | $3.57 | 173,620 | — | — |
| 2025-06-12 | $3.51 | $3.51 | 156,280 | — | — |
| 2025-06-11 | $3.86 | $3.86 | 260,280 | — | — |
| 2025-06-10 | $3.60 | $3.60 | 312,450 | — | — |
| 2025-06-09 | $3.42 | $3.42 | 137,970 | — | — |
| 2025-06-06 | $3.35 | $3.35 | 133,930 | — | — |
| 2025-06-05 | $3.30 | $3.30 | 200,050 | — | — |
| 2025-06-04 | $3.44 | $3.44 | 229,460 | — | — |
| 2025-06-03 | $3.31 | $3.31 | 182,780 | — | — |
| 2025-06-02 | $3.40 | $3.40 | 284,600 | — | — |
| 2025-05-30 | $3.52 | $3.52 | 331,630 | — | — |
| 2025-05-29 | $3.85 | $3.85 | 359,030 | — | — |
| 2025-05-28 | $4.09 | $4.09 | 240,420 | — | — |
| 2025-05-27 | $4.17 | $4.17 | 401,740 | — | — |
| 2025-05-23 | $4.04 | $4.04 | 348,570 | — | — |
| 2025-05-22 | $4.11 | $4.11 | 313,260 | — | — |
| 2025-05-21 | $4.02 | $4.02 | 360,410 | — | — |
| 2025-05-20 | $4.09 | $4.09 | 335,740 | — | — |
| 2025-05-19 | $4.28 | $4.28 | 503,750 | — | — |
| 2025-05-16 | $4.03 | $4.03 | 594,320 | — | — |
| 2025-05-15 | $4.28 | $4.28 | 3,403,260 | — | — |
| 2025-05-14 | $4.00 | $4.00 | 624,270 | — | — |
| 2025-05-13 | $3.79 | $3.79 | 1,186,070 | — | — |
| 2025-05-12 | $4.74 | $4.74 | 1,621,740 | — | — |
| 2025-05-09 | $5.31 | $5.31 | 8,256,810 | — | — |
| 2025-05-08 | $5.33 | $5.33 | 2,741,310 | — | — |
| 2025-05-07 | $4.63 | $4.63 | 5,013,150 | — | — |
| 2025-05-06 | $4.45 | $4.45 | 3,455,020 | — | — |
| 2025-05-05 | $5.15 | $5.15 | 15,473,510 | — | — |
| 2025-05-02 | $3.36 | $3.36 | 2,901,880 | — | — |
| 2025-05-01 | $4.05 | $4.05 | 27,175,530 | — | — |
| 2025-04-30 | $4.50 | $4.50 | 36,302,680 | — | — |
| 2025-04-29 | $2.13 | $2.13 | 5,639,730 | — | — |
| 2025-04-28 | $1.55 | $1.55 | 98,170 | — | — |
| 2025-04-25 | $1.63 | $1.63 | 128,290 | — | — |
| 2025-04-24 | $1.66 | $1.66 | 198,900 | — | — |
| 2025-04-23 | $1.62 | $1.62 | 192,830 | — | — |
| 2025-04-22 | $1.57 | $1.57 | 203,260 | — | — |
| 2025-04-21 | $1.49 | $1.49 | 364,320 | — | — |
| 2025-04-17 | $1.65 | $1.65 | 203,710 | — | — |
| 2025-04-16 | $1.68 | $1.68 | 215,000 | — | — |
| 2025-04-15 | $1.82 | $1.82 | 149,420 | — | — |
| 2025-04-14 | $1.82 | $1.82 | 357,000 | — | — |
| 2025-04-11 | $1.70 | $1.70 | 446,920 | — | — |
| 2025-04-10 | $1.89 | $1.89 | 260,590 | — | — |
| 2025-04-09 | $1.90 | $1.90 | 497,310 | — | — |
| 2025-04-08 | $1.85 | $1.85 | 349,170 | — | — |
| 2025-04-07 | $1.96 | $1.96 | 361,280 | — | — |
| 2025-04-04 | $2.02 | $2.02 | 371,940 | — | — |
| 2025-04-03 | $2.25 | $2.25 | 626,280 | — | — |
| 2025-04-02 | $2.06 | $2.06 | 274,480 | — | — |
| 2025-04-01 | $2.06 | $2.06 | 309,170 | — | — |
| 2025-03-31 | $2.14 | $2.14 | 459,910 | — | — |
| 2025-03-28 | $2.12 | $2.12 | 1,179,280 | — | — |
| 2025-03-27 | $2.13 | $2.13 | 5,386,200 | — | — |
| 2025-03-26 | $2.05 | $2.05 | 3,954,630 | — | — |
| 2025-03-25 | $1.74 | $1.74 | 885,870 | — | — |
| 2025-03-24 | $1.96 | $1.96 | 1,483,310 | — | — |
| 2025-03-21 | $2.43 | $2.43 | 1,136,320 | — | — |
| 2025-03-20 | $2.56 | $2.56 | 497,280 | — | — |
| 2025-03-19 | $2.53 | $2.53 | 779,020 | — | — |
| 2025-03-18 | $2.77 | $2.77 | 1,109,810 | — | — |
| 2025-03-17 | $2.72 | $2.72 | 1,162,950 | — | — |
| 2025-03-14 | $2.62 | $2.62 | 5,357,430 | — | — |
| 2025-03-13 | $2.46 | $2.46 | 545,120 | — | — |
| 2025-03-12 | $2.46 | $2.46 | 698,740 | — | — |
| 2025-03-11 | $2.64 | $2.64 | 987,260 | — | — |
| 2025-03-10 | $2.77 | $2.77 | 2,740,050 | — | — |
| 2025-03-07 | $2.66 | $2.66 | 4,799,420 | — | — |
| 2025-03-06 | $2.35 | $2.35 | 2,575,510 | — | — |
| 2025-03-05 | $2.71 | $2.71 | 8,387,750 | — | — |
| 2025-03-04 | $2.63 | $2.63 | 3,771,020 | — | — |
| 2025-03-03 | $3.74 | $3.74 | 3,831,100 | — | — |
| 2025-02-28 | $10.10 | $10.10 | 7,285,280 | — | — |
| 2025-02-27 | $20.00 | $20.00 | 23,950 | — | — |
| 2025-02-26 | $19.30 | $19.30 | 32,380 | — | — |
| 2025-02-25 | $21.30 | $21.30 | 47,340 | — | — |
| 2025-02-24 | $23.00 | $23.00 | 712,420 | — | — |
| 2025-02-21 | $25.10 | $25.10 | 39,840 | — | — |
| 2025-02-20 | $23.90 | $23.90 | 35,800 | — | — |
| 2025-02-19 | $25.90 | $25.90 | 39,890 | — | — |
| 2025-02-18 | $25.80 | $25.80 | 76,730 | — | — |
| 2025-02-14 | $33.50 | $33.50 | 34,700 | — | — |
| 2025-02-13 | $32.10 | $32.10 | 38,480 | — | — |
| 2025-02-12 | $37.00 | $37.00 | 46,730 | — | — |
| 2025-02-11 | $40.30 | $40.30 | 60,240 | — | — |
| 2025-02-10 | $42.50 | $42.50 | 55,860 | — | — |
| 2025-02-07 | $41.80 | $41.80 | 64,990 | — | — |
| 2025-02-06 | $52.20 | $52.20 | 79,970 | — | — |
| 2025-02-05 | $60.90 | $60.90 | 97,520 | — | — |
| 2025-02-04 | $57.40 | $57.40 | 172,280 | — | — |
| 2025-02-03 | $67.30 | $67.30 | 221,910 | — | — |
| 2025-01-31 | $56.60 | $56.60 | 183,850 | — | — |
| 2025-01-30 | $56.30 | $56.30 | 235,610 | — | — |
| 2025-01-29 | $57.30 | $57.30 | 2,489,310 | — | — |
| 2025-01-28 | $52.20 | $52.20 | 988,650 | — | — |
| 2025-01-27 | $43.30 | $43.30 | 4,060,980 | — | — |
| 2025-01-24 | $44.00 | $44.00 | 36,783,610 | — | — |
| 2025-01-23 | $14.90 | $14.90 | 332,970 | — | — |
| 2025-01-22 | $14.70 | $14.70 | 9,570 | — | — |
| 2025-01-21 | $14.50 | $14.50 | 22,390 | — | — |
| 2025-01-17 | $15.70 | $15.70 | 41,660 | — | — |
| 2025-01-16 | $15.00 | $15.00 | 35,240 | — | — |
| 2025-01-15 | $16.90 | $16.90 | 70,820 | — | — |
| 2025-01-14 | $14.55 | $14.55 | 32,590 | — | — |
| 2025-01-13 | $14.40 | $14.40 | 36,890 | — | — |
| 2025-01-10 | $16.40 | $16.40 | 71,110 | — | — |
| 2025-01-08 | $18.50 | $18.50 | 54,730 | — | — |
| 2025-01-07 | $28.40 | $28.40 | 40,430 | — | — |
| 2025-01-06 | $29.60 | $29.60 | 81,340 | — | — |
| 2025-01-03 | $27.20 | $27.20 | 30,340 | — | — |
| 2025-01-02 | $29.80 | $29.80 | 86,130 | — | — |