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
- 2024-12-31 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 | $1.28 | $1.28 | 29,300 | — | — |
| 2025-12-30 | $1.30 | $1.30 | 32,500 | — | — |
| 2025-12-29 | $1.28 | $1.28 | 92,900 | — | — |
| 2025-12-26 | $1.23 | $1.23 | 31,600 | — | — |
| 2025-12-24 | $1.18 | $1.18 | 41,100 | — | — |
| 2025-12-23 | $1.29 | $1.29 | 54,900 | — | — |
| 2025-12-22 | $1.15 | $1.15 | 81,200 | — | — |
| 2025-12-19 | $1.12 | $1.12 | 57,400 | — | — |
| 2025-12-18 | $1.13 | $1.13 | 63,100 | — | — |
| 2025-12-17 | $1.18 | $1.18 | 65,900 | — | — |
| 2025-12-16 | $1.18 | $1.18 | 57,700 | — | — |
| 2025-12-15 | $1.20 | $1.20 | 28,300 | — | — |
| 2025-12-12 | $1.22 | $1.22 | 62,700 | — | — |
| 2025-12-11 | $1.22 | $1.22 | 80,000 | — | — |
| 2025-12-10 | $1.23 | $1.23 | 42,300 | — | — |
| 2025-12-09 | $1.30 | $1.30 | 99,700 | — | — |
| 2025-12-08 | $1.15 | $1.15 | 113,300 | — | — |
| 2025-12-05 | $1.21 | $1.21 | 127,900 | — | — |
| 2025-12-04 | $1.29 | $1.29 | 168,800 | — | — |
| 2025-12-03 | $1.18 | $1.18 | 94,400 | — | — |
| 2025-12-02 | $1.15 | $1.15 | 115,600 | — | — |
| 2025-12-01 | $1.24 | $1.24 | 867,100 | — | — |
| 2025-11-28 | $1.20 | $1.20 | 67,700 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 94,100 | — | — |
| 2025-11-25 | $1.09 | $1.09 | 141,900 | — | — |
| 2025-11-24 | $1.12 | $1.12 | 273,200 | — | — |
| 2025-11-21 | $1.05 | $1.05 | 241,800 | — | — |
| 2025-11-20 | $1.10 | $1.10 | 338,900 | — | — |
| 2025-11-19 | $1.05 | $1.05 | 955,300 | — | — |
| 2025-11-18 | $1.51 | $1.51 | 1,123,400 | — | — |
| 2025-11-17 | $2.18 | $2.18 | 1,715,900 | — | — |
| 2025-11-14 | $5.14 | $5.14 | 3,083,900 | — | — |
| 2025-11-13 | $10.26 | $10.26 | 555,400 | — | — |
| 2025-11-12 | $10.08 | $10.08 | 185,600 | — | — |
| 2025-11-11 | $10.15 | $10.15 | 491,600 | — | — |
| 2025-11-10 | $10.08 | $10.08 | 256,200 | — | — |
| 2025-11-07 | $9.76 | $9.76 | 425,100 | — | — |
| 2025-11-06 | $9.61 | $9.61 | 332,700 | — | — |
| 2025-11-05 | $9.00 | $9.00 | 407,800 | — | — |
| 2025-11-04 | $10.37 | $10.37 | 229,200 | — | — |
| 2025-11-03 | $10.51 | $10.51 | 156,600 | — | — |
| 2025-10-31 | $10.76 | $10.76 | 408,300 | — | — |
| 2025-10-30 | $10.68 | $10.68 | 164,000 | — | — |
| 2025-10-29 | $10.22 | $10.22 | 432,600 | — | — |
| 2025-10-28 | $10.10 | $10.10 | 325,200 | — | — |
| 2025-10-27 | $11.01 | $11.01 | 200,800 | — | — |
| 2025-10-24 | $11.22 | $11.22 | 191,900 | — | — |
| 2025-10-23 | $11.21 | $11.21 | 306,900 | — | — |
| 2025-10-22 | $12.12 | $12.12 | 316,200 | — | — |
| 2025-10-21 | $12.35 | $12.35 | 370,100 | — | — |
| 2025-10-20 | $12.70 | $12.70 | 526,100 | — | — |
| 2025-10-17 | $12.68 | $12.68 | 446,300 | — | — |
| 2025-10-16 | $12.58 | $12.58 | 457,500 | — | — |
| 2025-10-15 | $12.51 | $12.51 | 307,600 | — | — |
| 2025-10-14 | $12.16 | $12.16 | 302,300 | — | — |
| 2025-10-13 | $12.27 | $12.27 | 647,200 | — | — |
| 2025-10-10 | $12.15 | $12.15 | 271,200 | — | — |
| 2025-10-09 | $11.99 | $11.99 | 332,800 | — | — |
| 2025-10-08 | $11.93 | $11.93 | 616,000 | — | — |
| 2025-10-07 | $11.77 | $11.77 | 521,600 | — | — |
| 2025-10-06 | $12.15 | $12.15 | 661,000 | — | — |
| 2025-10-03 | $11.79 | $11.79 | 285,100 | — | — |
| 2025-10-02 | $11.75 | $11.75 | 489,700 | — | — |
| 2025-10-01 | $11.40 | $11.40 | 124,100 | — | — |
| 2025-09-30 | $11.30 | $11.30 | 121,600 | — | — |
| 2025-09-29 | $11.50 | $11.50 | 731,000 | — | — |
| 2025-09-26 | $11.36 | $11.36 | 689,300 | — | — |
| 2025-09-25 | $11.29 | $11.29 | 145,600 | — | — |
| 2025-09-24 | $11.20 | $11.20 | 279,400 | — | — |
| 2025-09-23 | $10.66 | $10.66 | 151,600 | — | — |
| 2025-09-22 | $10.85 | $10.85 | 114,000 | — | — |
| 2025-09-19 | $12.04 | $12.04 | 259,600 | — | — |
| 2025-09-18 | $12.74 | $12.74 | 353,900 | — | — |
| 2025-09-17 | $12.99 | $12.99 | 352,300 | — | — |
| 2025-09-16 | $12.90 | $12.90 | 72,500 | — | — |
| 2025-09-15 | $12.62 | $12.62 | 115,500 | — | — |
| 2025-09-12 | $12.92 | $12.92 | 224,600 | — | — |
| 2025-09-11 | $12.68 | $12.68 | 154,700 | — | — |
| 2025-09-10 | $12.85 | $12.85 | 592,900 | — | — |
| 2025-09-09 | $12.80 | $12.80 | 158,700 | — | — |
| 2025-09-08 | $12.18 | $12.18 | 172,100 | — | — |
| 2025-09-05 | $12.22 | $12.22 | 269,800 | — | — |
| 2025-09-04 | $12.24 | $12.24 | 303,500 | — | — |
| 2025-09-03 | $12.25 | $12.25 | 214,200 | — | — |
| 2025-09-02 | $12.06 | $12.06 | 351,500 | — | — |
| 2025-08-29 | $11.95 | $11.95 | 230,900 | — | — |
| 2025-08-28 | $11.74 | $11.74 | 246,000 | — | — |
| 2025-08-27 | $11.41 | $11.41 | 563,100 | — | — |
| 2025-08-26 | $11.32 | $11.32 | 109,300 | — | — |
| 2025-08-25 | $11.21 | $11.21 | 112,100 | — | — |
| 2025-08-22 | $11.07 | $11.07 | 607,800 | — | — |
| 2025-08-21 | $10.59 | $10.59 | 66,200 | — | — |
| 2025-08-20 | $9.71 | $9.71 | 17,200 | — | — |
| 2025-08-19 | $9.52 | $9.52 | 113,000 | — | — |
| 2025-08-18 | $10.22 | $10.22 | 93,000 | — | — |
| 2025-08-15 | $10.00 | $10.00 | 216,300 | — | — |
| 2025-08-14 | $9.75 | $9.75 | 221,500 | — | — |
| 2025-08-13 | $9.85 | $9.85 | 254,400 | — | — |
| 2025-08-12 | $10.70 | $10.70 | 327,600 | — | — |
| 2025-08-11 | $8.90 | $8.90 | 519,300 | — | — |
| 2025-08-08 | $6.45 | $6.45 | 22,700 | — | — |
| 2025-08-07 | $6.28 | $6.28 | 11,700 | — | — |
| 2025-08-06 | $5.81 | $5.81 | 4,200 | — | — |
| 2025-08-05 | $5.82 | $5.82 | 15,300 | — | — |
| 2025-08-04 | $5.87 | $5.87 | 19,100 | — | — |
| 2025-08-01 | $5.57 | $5.57 | 7,100 | — | — |
| 2025-07-31 | $5.80 | $5.80 | 18,000 | — | — |
| 2025-07-30 | $5.87 | $5.87 | 22,300 | — | — |
| 2025-07-29 | $5.67 | $5.67 | 54,000 | — | — |
| 2025-07-28 | $5.66 | $5.66 | 27,900 | — | — |
| 2025-07-25 | $5.89 | $5.89 | 37,900 | — | — |
| 2025-07-24 | $6.66 | $6.66 | 62,100 | — | — |
| 2025-07-23 | $6.02 | $6.02 | 7,500 | — | — |
| 2025-07-22 | $5.97 | $5.97 | 10,100 | — | — |
| 2025-07-21 | $5.93 | $5.93 | 22,800 | — | — |
| 2025-07-18 | $5.95 | $5.95 | 21,600 | — | — |
| 2025-07-17 | $5.79 | $5.79 | 10,500 | — | — |
| 2025-07-16 | $6.01 | $6.01 | 32,000 | — | — |
| 2025-07-15 | $6.31 | $6.31 | 24,400 | — | — |
| 2025-07-14 | $6.24 | $6.24 | 43,900 | — | — |
| 2025-07-11 | $6.60 | $6.60 | 35,100 | — | — |
| 2025-07-10 | $7.21 | $7.21 | 40,600 | — | — |
| 2025-07-09 | $6.99 | $6.99 | 90,300 | — | — |
| 2025-07-08 | $7.44 | $7.44 | 94,500 | — | — |
| 2025-07-07 | $6.95 | $6.95 | 54,600 | — | — |
| 2025-07-03 | $7.40 | $7.40 | 21,400 | — | — |
| 2025-07-02 | $6.94 | $6.94 | 149,300 | — | — |
| 2025-07-01 | $7.45 | $7.45 | 405,500 | — | — |
| 2025-06-30 | $7.80 | $7.80 | 1,281,500 | — | — |
| 2025-06-27 | $4.95 | $4.95 | 88,700 | — | — |
| 2025-06-26 | $4.80 | $4.80 | 1,052,700 | — | — |
| 2025-06-25 | $5.28 | $5.28 | 6,031,200 | — | — |
| 2025-06-24 | $4.71 | $4.71 | 1,094,500 | — | — |
| 2025-06-23 | $5.44 | $5.44 | 1,036,700 | — | — |
| 2025-06-20 | $5.00 | $5.00 | 63,800 | — | — |
| 2025-06-18 | $4.82 | $4.82 | 65,500 | — | — |
| 2025-06-17 | $4.15 | $4.15 | 6,000 | — | — |
| 2025-06-16 | $4.37 | $4.37 | 15,700 | — | — |
| 2025-06-13 | $3.83 | $3.83 | 13,200 | — | — |
| 2025-06-12 | $3.60 | $3.60 | 16,100 | — | — |
| 2025-06-11 | $3.34 | $3.34 | 55,200 | — | — |
| 2025-06-10 | $3.45 | $3.45 | 16,700 | — | — |
| 2025-06-09 | $3.55 | $3.55 | 8,300 | — | — |
| 2025-06-06 | $3.51 | $3.51 | 8,400 | — | — |
| 2025-06-05 | $3.53 | $3.53 | 10,700 | — | — |
| 2025-06-04 | $3.50 | $3.50 | 22,600 | — | — |
| 2025-06-03 | $3.37 | $3.37 | 18,000 | — | — |
| 2025-06-02 | $3.58 | $3.58 | 22,500 | — | — |
| 2025-05-30 | $3.43 | $3.43 | 17,900 | — | — |
| 2025-05-29 | $3.00 | $3.00 | 25,400 | — | — |
| 2025-05-28 | $3.30 | $3.30 | 18,800 | — | — |
| 2025-05-27 | $3.33 | $3.33 | 92,300 | — | — |
| 2025-05-23 | $3.05 | $3.05 | 9,600 | — | — |
| 2025-05-22 | $3.13 | $3.13 | 1,400 | — | — |
| 2025-05-21 | $3.12 | $3.12 | 26,800 | — | — |
| 2025-05-20 | $3.30 | $3.30 | 7,200 | — | — |
| 2025-05-19 | $3.23 | $3.23 | 10,800 | — | — |
| 2025-05-16 | $3.27 | $3.27 | 20,400 | — | — |
| 2025-05-15 | $3.24 | $3.24 | 6,900 | — | — |
| 2025-05-14 | $3.24 | $3.24 | 16,200 | — | — |
| 2025-05-13 | $3.52 | $3.52 | 73,600 | — | — |
| 2025-05-12 | $3.21 | $3.21 | 15,500 | — | — |
| 2025-05-09 | $3.30 | $3.30 | 32,500 | — | — |
| 2025-05-08 | $3.04 | $3.04 | 58,400 | — | — |
| 2025-05-07 | $2.88 | $2.88 | 150,500 | — | — |
| 2025-05-06 | $2.02 | $2.02 | 74,200 | — | — |
| 2025-05-05 | $1.64 | $1.64 | 13,500 | — | — |
| 2025-05-02 | $1.83 | $1.83 | 13,100 | — | — |
| 2025-05-01 | $1.80 | $1.80 | 5,700 | — | — |
| 2025-04-30 | $1.69 | $1.69 | 11,000 | — | — |
| 2025-04-29 | $1.74 | $1.74 | 1,300 | — | — |
| 2025-04-28 | $1.80 | $1.80 | 288,100 | — | — |
| 2025-04-25 | $2.02 | $2.02 | 18,700 | — | — |
| 2025-04-24 | $2.10 | $2.10 | 8,200 | — | — |
| 2025-04-23 | $2.16 | $2.16 | 12,100 | — | — |
| 2025-04-22 | $2.02 | $2.02 | 26,700 | — | — |
| 2025-04-21 | $1.99 | $1.99 | 7,800 | — | — |
| 2025-04-17 | $1.97 | $1.97 | 28,300 | — | — |
| 2025-04-16 | $2.01 | $2.01 | 38,000 | — | — |
| 2025-04-15 | $1.72 | $1.72 | 17,600 | — | — |
| 2025-04-14 | $1.71 | $1.71 | 34,400 | — | — |
| 2025-04-11 | $1.75 | $1.75 | 94,400 | — | — |
| 2025-04-10 | $1.76 | $1.76 | 54,800 | — | — |
| 2025-04-09 | $1.95 | $1.95 | 144,300 | — | — |
| 2025-04-08 | $1.73 | $1.73 | 70,000 | — | — |
| 2025-04-07 | $1.55 | $1.55 | 53,300 | — | — |
| 2025-04-04 | $1.61 | $1.61 | 77,000 | — | — |
| 2025-04-03 | $2.09 | $2.09 | 29,500 | — | — |
| 2025-04-02 | $2.18 | $2.18 | 7,600 | — | — |
| 2025-04-01 | $2.45 | $2.45 | 46,500 | — | — |
| 2025-03-31 | $2.27 | $2.27 | 119,800 | — | — |
| 2025-03-28 | $3.18 | $3.18 | 74,500 | — | — |
| 2025-03-27 | $2.66 | $2.66 | 21,500 | — | — |
| 2025-03-26 | $2.57 | $2.57 | 18,700 | — | — |
| 2025-03-25 | $2.68 | $2.68 | 8,900 | — | — |
| 2025-03-24 | $2.57 | $2.57 | 17,700 | — | — |
| 2025-03-21 | $2.94 | $2.94 | 72,100 | — | — |
| 2025-03-20 | $2.45 | $2.45 | 17,900 | — | — |
| 2025-03-19 | $2.34 | $2.34 | 16,800 | — | — |
| 2025-03-18 | $2.59 | $2.59 | 35,600 | — | — |
| 2025-03-17 | $2.11 | $2.11 | 3,400 | — | — |
| 2025-03-14 | $2.16 | $2.16 | 14,800 | — | — |
| 2025-03-13 | $2.29 | $2.29 | 14,900 | — | — |
| 2025-03-12 | $2.34 | $2.34 | 7,000 | — | — |
| 2025-03-11 | $2.25 | $2.25 | 5,400 | — | — |
| 2025-03-10 | $2.25 | $2.25 | 35,700 | — | — |
| 2025-03-07 | $2.37 | $2.37 | 7,400 | — | — |
| 2025-03-06 | $2.32 | $2.32 | 35,900 | — | — |
| 2025-03-05 | $2.39 | $2.39 | 9,700 | — | — |
| 2025-03-04 | $2.18 | $2.18 | 44,200 | — | — |
| 2025-03-03 | $2.40 | $2.40 | 30,000 | — | — |
| 2025-02-28 | $2.03 | $2.03 | 3,500 | — | — |
| 2025-02-27 | $2.43 | $2.43 | 1,100 | — | — |
| 2025-02-26 | $2.43 | $2.43 | 14,100 | — | — |
| 2025-02-25 | $2.38 | $2.38 | 6,200 | — | — |
| 2025-02-24 | $2.45 | $2.45 | 33,200 | — | — |
| 2025-02-21 | $2.36 | $2.36 | 400 | — | — |
| 2025-02-20 | $2.35 | $2.35 | 2,100 | — | — |
| 2025-02-19 | $2.30 | $2.30 | 10,100 | — | — |
| 2025-02-18 | $2.30 | $2.30 | 2,300 | — | — |
| 2025-02-14 | $2.30 | $2.30 | 18,800 | — | — |
| 2025-02-13 | $1.99 | $1.99 | 4,800 | — | — |
| 2025-02-12 | $2.06 | $2.06 | 8,600 | — | — |
| 2025-02-11 | $2.09 | $2.09 | 28,700 | — | — |
| 2025-02-10 | $2.23 | $2.23 | 9,800 | — | — |
| 2025-02-07 | $2.30 | $2.30 | 7,300 | — | — |
| 2025-02-06 | $2.35 | $2.35 | 1,400 | — | — |
| 2025-02-05 | $2.35 | $2.35 | 7,500 | — | — |
| 2025-02-04 | $2.23 | $2.23 | 18,200 | — | — |
| 2025-02-03 | $2.28 | $2.28 | 14,700 | — | — |
| 2025-01-31 | $2.31 | $2.31 | 53,500 | — | — |
| 2025-01-30 | $2.82 | $2.82 | 8,900 | — | — |
| 2025-01-29 | $2.52 | $2.52 | 32,100 | — | — |
| 2025-01-28 | $2.64 | $2.64 | 21,600 | — | — |
| 2025-01-27 | $2.49 | $2.49 | 56,500 | — | — |
| 2025-01-24 | $2.73 | $2.73 | 53,000 | — | — |
| 2025-01-23 | $2.86 | $2.86 | 74,600 | — | — |
| 2025-01-22 | $2.40 | $2.40 | 24,800 | — | — |
| 2025-01-21 | $2.50 | $2.50 | 72,400 | — | — |
| 2025-01-17 | $2.67 | $2.67 | 10,800 | — | — |
| 2025-01-16 | $2.67 | $2.67 | 25,800 | — | — |
| 2025-01-15 | $2.68 | $2.67 | 30,500 | — | — |
| 2025-01-14 | $2.91 | $2.91 | 30,800 | — | — |
| 2025-01-13 | $3.01 | $3.01 | 43,500 | — | — |
| 2025-01-10 | $3.13 | $3.13 | 11,800 | — | — |
| 2025-01-08 | $3.18 | $3.18 | 25,700 | — | — |
| 2025-01-07 | $3.19 | $3.19 | 15,600 | — | — |
| 2025-01-06 | $3.21 | $3.21 | 70,800 | — | — |
| 2025-01-03 | $3.24 | $3.24 | 104,900 | — | — |
| 2025-01-02 | $3.45 | $3.45 | 334,100 | — | — |