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
- 2025-05-21 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 | $0.65 | $0.65 | 114,400 | — | — |
| 2025-12-30 | $0.69 | $0.69 | 275,300 | — | — |
| 2025-12-29 | $0.61 | $0.61 | 144,500 | — | — |
| 2025-12-26 | $0.58 | $0.58 | 18,300 | — | — |
| 2025-12-24 | $0.57 | $0.57 | 40,700 | — | — |
| 2025-12-23 | $0.60 | $0.60 | 61,900 | — | — |
| 2025-12-22 | $0.64 | $0.64 | 98,500 | — | — |
| 2025-12-19 | $0.65 | $0.65 | 22,500 | — | — |
| 2025-12-18 | $0.63 | $0.63 | 36,200 | — | — |
| 2025-12-17 | $0.63 | $0.63 | 52,900 | — | — |
| 2025-12-16 | $0.63 | $0.63 | 71,100 | — | — |
| 2025-12-15 | $0.72 | $0.72 | 80,100 | — | — |
| 2025-12-12 | $0.81 | $0.81 | 151,400 | — | — |
| 2025-12-11 | $0.76 | $0.76 | 34,500 | — | — |
| 2025-12-10 | $0.85 | $0.85 | 47,500 | — | — |
| 2025-12-09 | $0.87 | $0.87 | 169,300 | — | — |
| 2025-12-08 | $0.85 | $0.85 | 38,500 | — | — |
| 2025-12-05 | $0.84 | $0.84 | 16,600 | — | — |
| 2025-12-04 | $0.82 | $0.82 | 32,800 | — | — |
| 2025-12-03 | $0.83 | $0.83 | 28,900 | — | — |
| 2025-12-02 | $0.81 | $0.81 | 46,000 | — | — |
| 2025-12-01 | $0.85 | $0.85 | 55,100 | — | — |
| 2025-11-28 | $0.90 | $0.90 | 109,900 | — | — |
| 2025-11-26 | $0.78 | $0.78 | 61,500 | — | — |
| 2025-11-25 | $0.73 | $0.73 | 91,100 | — | — |
| 2025-11-24 | $0.73 | $0.73 | 427,500 | — | — |
| 2025-11-21 | $0.66 | $0.66 | 32,300 | — | — |
| 2025-11-20 | $0.63 | $0.63 | 70,200 | — | — |
| 2025-11-19 | $0.64 | $0.64 | 82,800 | — | — |
| 2025-11-18 | $0.63 | $0.63 | 43,300 | — | — |
| 2025-11-17 | $0.66 | $0.66 | 93,700 | — | — |
| 2025-11-14 | $0.67 | $0.67 | 69,400 | — | — |
| 2025-11-13 | $0.69 | $0.69 | 159,600 | — | — |
| 2025-11-12 | $0.72 | $0.72 | 258,000 | — | — |
| 2025-11-11 | $0.88 | $0.88 | 62,500 | — | — |
| 2025-11-10 | $0.89 | $0.89 | 73,300 | — | — |
| 2025-11-07 | $0.91 | $0.91 | 161,300 | — | — |
| 2025-11-06 | $0.95 | $0.95 | 88,300 | — | — |
| 2025-11-05 | $0.99 | $0.99 | 106,400 | — | — |
| 2025-11-04 | $0.98 | $0.98 | 110,500 | — | — |
| 2025-11-03 | $1.00 | $1.00 | 241,400 | — | — |
| 2025-10-31 | $1.00 | $1.00 | 65,600 | — | — |
| 2025-10-30 | $0.97 | $0.97 | 89,900 | — | — |
| 2025-10-29 | $0.99 | $0.99 | 74,600 | — | — |
| 2025-10-28 | $0.99 | $0.99 | 138,200 | — | — |
| 2025-10-27 | $1.01 | $1.01 | 252,900 | — | — |
| 2025-10-24 | $1.01 | $1.01 | 167,400 | — | — |
| 2025-10-23 | $1.05 | $1.05 | 822,700 | — | — |
| 2025-10-22 | $0.99 | $0.99 | 558,800 | — | — |
| 2025-10-21 | $1.00 | $1.00 | 1,051,000 | — | — |
| 2025-10-20 | $1.10 | $1.10 | 369,100 | — | — |
| 2025-10-17 | $1.23 | $1.23 | 963,400 | — | — |
| 2025-10-16 | $1.20 | $1.20 | 497,300 | — | — |
| 2025-10-15 | $1.18 | $1.18 | 344,200 | — | — |
| 2025-10-14 | $1.17 | $1.17 | 325,300 | — | — |
| 2025-10-13 | $1.21 | $1.21 | 638,800 | — | — |
| 2025-10-10 | $1.14 | $1.14 | 888,300 | — | — |
| 2025-10-09 | $1.12 | $1.12 | 367,700 | — | — |
| 2025-10-08 | $1.11 | $1.11 | 208,400 | — | — |
| 2025-10-07 | $1.14 | $1.14 | 235,100 | — | — |
| 2025-10-06 | $1.15 | $1.15 | 435,900 | — | — |
| 2025-10-03 | $1.15 | $1.15 | 445,400 | — | — |
| 2025-10-02 | $1.16 | $1.16 | 298,100 | — | — |
| 2025-10-01 | $1.14 | $1.14 | 622,800 | — | — |
| 2025-09-30 | $1.25 | $1.25 | 483,000 | — | — |
| 2025-09-29 | $1.29 | $1.29 | 1,069,300 | — | — |
| 2025-09-26 | $1.42 | $1.42 | 1,340,800 | — | — |
| 2025-09-25 | $1.51 | $1.51 | 16,954,200 | — | — |
| 2025-09-24 | $1.33 | $1.33 | 20,068,200 | — | — |
| 2025-09-23 | $1.34 | $1.34 | 284,700 | — | — |
| 2025-09-22 | $1.41 | $1.41 | 581,200 | — | — |
| 2025-09-19 | $1.30 | $1.30 | 203,700 | — | — |
| 2025-09-18 | $1.27 | $1.27 | 226,600 | — | — |
| 2025-09-17 | $1.30 | $1.30 | 217,900 | — | — |
| 2025-09-16 | $1.28 | $1.28 | 191,900 | — | — |
| 2025-09-15 | $1.25 | $1.25 | 452,200 | — | — |
| 2025-09-12 | $1.36 | $1.36 | 450,800 | — | — |
| 2025-09-11 | $1.47 | $1.47 | 977,400 | — | — |
| 2025-09-10 | $1.32 | $1.32 | 2,441,000 | — | — |
| 2025-09-09 | $1.25 | $1.25 | 368,900 | — | — |
| 2025-09-08 | $1.30 | $1.30 | 183,400 | — | — |
| 2025-09-05 | $1.27 | $1.27 | 97,300 | — | — |
| 2025-09-04 | $1.22 | $1.22 | 232,700 | — | — |
| 2025-09-03 | $1.40 | $1.40 | 136,500 | — | — |
| 2025-09-02 | $1.44 | $1.44 | 78,500 | — | — |
| 2025-08-29 | $1.44 | $1.44 | 173,400 | — | — |
| 2025-08-28 | $1.42 | $1.42 | 189,200 | — | — |
| 2025-08-27 | $1.52 | $1.52 | 154,400 | — | — |
| 2025-08-26 | $1.55 | $1.55 | 163,800 | — | — |
| 2025-08-25 | $1.52 | $1.52 | 192,900 | — | — |
| 2025-08-22 | $1.58 | $1.58 | 412,300 | — | — |
| 2025-08-21 | $1.41 | $1.41 | 129,000 | — | — |
| 2025-08-20 | $1.47 | $1.47 | 118,000 | — | — |
| 2025-08-19 | $1.51 | $1.51 | 360,700 | — | — |
| 2025-08-18 | $1.48 | $1.48 | 176,500 | — | — |
| 2025-08-15 | $1.50 | $1.50 | 622,300 | — | — |
| 2025-08-14 | $1.76 | $1.76 | 1,549,500 | — | — |
| 2025-08-13 | $1.49 | $1.49 | 1,549,400 | — | — |
| 2025-08-12 | $1.56 | $1.56 | 220,900 | — | — |
| 2025-08-11 | $1.58 | $1.58 | 314,200 | — | — |
| 2025-08-08 | $1.38 | $1.38 | 159,500 | — | — |
| 2025-08-07 | $1.40 | $1.40 | 300,800 | — | — |
| 2025-08-06 | $1.44 | $1.44 | 187,600 | — | — |
| 2025-08-05 | $1.45 | $1.45 | 520,800 | — | — |
| 2025-08-04 | $1.31 | $1.31 | 281,000 | — | — |
| 2025-08-01 | $1.49 | $1.49 | 158,800 | — | — |
| 2025-07-31 | $1.62 | $1.62 | 234,700 | — | — |
| 2025-07-30 | $1.67 | $1.67 | 138,900 | — | — |
| 2025-07-29 | $1.65 | $1.65 | 170,100 | — | — |
| 2025-07-28 | $1.74 | $1.74 | 364,600 | — | — |
| 2025-07-25 | $1.92 | $1.92 | 184,800 | — | — |
| 2025-07-24 | $1.86 | $1.86 | 987,300 | — | — |
| 2025-07-23 | $2.24 | $2.24 | 27,540,900 | — | — |
| 2025-07-22 | $1.73 | $1.73 | 5,583,000 | — | — |
| 2025-07-21 | $1.70 | $1.70 | 334,700 | — | — |
| 2025-07-18 | $1.92 | $1.92 | 129,500 | — | — |
| 2025-07-17 | $1.96 | $1.96 | 717,500 | — | — |
| 2025-07-16 | $1.99 | $1.99 | 451,900 | — | — |
| 2025-07-15 | $2.21 | $2.21 | 1,871,100 | — | — |
| 2025-07-14 | $3.32 | $3.32 | 721,900 | — | — |
| 2025-07-11 | $2.74 | $2.74 | 665,700 | — | — |
| 2025-07-10 | $2.03 | $2.03 | 171,400 | — | — |
| 2025-07-09 | $2.09 | $2.09 | 427,000 | — | — |
| 2025-07-08 | $2.00 | $2.00 | 330,200 | — | — |
| 2025-07-07 | $1.97 | $1.97 | 516,800 | — | — |
| 2025-07-03 | $2.06 | $2.06 | 149,400 | — | — |
| 2025-07-02 | $2.05 | $2.05 | 475,800 | — | — |
| 2025-07-01 | $1.68 | $1.68 | 117,300 | — | — |
| 2025-06-30 | $1.76 | $1.76 | 122,200 | — | — |
| 2025-06-27 | $1.80 | $1.80 | 483,600 | — | — |
| 2025-06-26 | $1.76 | $1.76 | 196,000 | — | — |
| 2025-06-25 | $1.82 | $1.82 | 480,200 | — | — |
| 2025-06-24 | $1.57 | $1.57 | 220,600 | — | — |
| 2025-06-23 | $1.60 | $1.60 | 240,800 | — | — |
| 2025-06-20 | $1.75 | $1.75 | 1,203,200 | — | — |
| 2025-06-18 | $1.38 | $1.38 | 326,600 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 501,000 | — | — |
| 2025-06-16 | $1.24 | $1.24 | 1,091,700 | — | — |
| 2025-06-13 | $1.55 | $1.55 | 312,700 | — | — |
| 2025-06-12 | $1.97 | $1.97 | 316,000 | — | — |
| 2025-06-11 | $2.19 | $2.19 | 255,900 | — | — |
| 2025-06-10 | $2.14 | $2.14 | 660,700 | — | — |
| 2025-06-09 | $1.99 | $1.99 | 1,025,600 | — | — |
| 2025-06-06 | $2.38 | $2.38 | 4,231,200 | — | — |
| 2025-06-05 | $2.77 | $2.77 | 1,241,500 | — | — |
| 2025-06-04 | $4.47 | $4.47 | 2,354,600 | — | — |
| 2025-06-03 | $5.06 | $5.06 | 4,512,300 | — | — |
| 2025-06-02 | $5.26 | $5.26 | 1,202,300 | — | — |
| 2025-05-30 | $4.82 | $4.82 | 1,476,700 | — | — |
| 2025-05-29 | $5.20 | $5.20 | 684,000 | — | — |
| 2025-05-28 | $5.15 | $5.15 | 1,566,100 | — | — |
| 2025-05-27 | $5.10 | $5.10 | 4,784,200 | — | — |
| 2025-05-23 | $4.79 | $4.79 | 320,000 | — | — |
| 2025-05-22 | $4.79 | $4.79 | 1,231,500 | — | — |
| 2025-05-21 | $4.68 | $4.68 | 7,904,700 | — | — |