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
- 2020-12-11 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 | $1.21 | $1.21 | 1,007,300 | — | — |
| 2025-12-30 | $1.19 | $1.19 | 1,077,000 | — | — |
| 2025-12-29 | $1.23 | $1.23 | 1,112,000 | — | — |
| 2025-12-26 | $1.28 | $1.28 | 497,200 | — | — |
| 2025-12-24 | $1.34 | $1.34 | 251,300 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 491,900 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 532,600 | — | — |
| 2025-12-19 | $1.38 | $1.38 | 1,128,800 | — | — |
| 2025-12-18 | $1.45 | $1.45 | 1,038,500 | — | — |
| 2025-12-17 | $1.48 | $1.48 | 903,600 | — | — |
| 2025-12-16 | $1.52 | $1.52 | 893,700 | — | — |
| 2025-12-15 | $1.55 | $1.55 | 876,100 | — | — |
| 2025-12-12 | $1.76 | $1.76 | 926,900 | — | — |
| 2025-12-11 | $1.94 | $1.94 | 710,300 | — | — |
| 2025-12-10 | $1.94 | $1.94 | 870,000 | — | — |
| 2025-12-09 | $2.02 | $2.02 | 1,026,900 | — | — |
| 2025-12-08 | $1.85 | $1.85 | 385,100 | — | — |
| 2025-12-05 | $1.83 | $1.83 | 661,400 | — | — |
| 2025-12-04 | $1.98 | $1.98 | 1,261,800 | — | — |
| 2025-12-03 | $1.83 | $1.83 | 440,300 | — | — |
| 2025-12-02 | $1.73 | $1.73 | 494,400 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 749,300 | — | — |
| 2025-11-28 | $1.93 | $1.93 | 372,800 | — | — |
| 2025-11-26 | $1.92 | $1.92 | 496,900 | — | — |
| 2025-11-25 | $1.97 | $1.97 | 1,290,100 | — | — |
| 2025-11-24 | $1.93 | $1.93 | 936,400 | — | — |
| 2025-11-21 | $1.90 | $1.90 | 1,156,400 | — | — |
| 2025-11-20 | $1.68 | $1.68 | 658,300 | — | — |
| 2025-11-19 | $1.76 | $1.76 | 701,700 | — | — |
| 2025-11-18 | $1.86 | $1.86 | 831,700 | — | — |
| 2025-11-17 | $1.73 | $1.73 | 918,100 | — | — |
| 2025-11-14 | $1.85 | $1.85 | 711,600 | — | — |
| 2025-11-13 | $1.91 | $1.91 | 1,689,800 | — | — |
| 2025-11-12 | $2.19 | $2.19 | 1,687,200 | — | — |
| 2025-11-11 | $2.10 | $2.10 | 1,599,300 | — | — |
| 2025-11-10 | $2.00 | $2.00 | 2,373,400 | — | — |
| 2025-11-07 | $1.80 | $1.80 | 1,053,700 | — | — |
| 2025-11-06 | $1.77 | $1.77 | 942,900 | — | — |
| 2025-11-05 | $1.82 | $1.82 | 1,324,700 | — | — |
| 2025-11-04 | $1.73 | $1.73 | 2,474,400 | — | — |
| 2025-11-03 | $2.30 | $2.30 | 2,206,400 | — | — |
| 2025-10-31 | $2.34 | $2.34 | 1,145,200 | — | — |
| 2025-10-30 | $2.36 | $2.36 | 979,800 | — | — |
| 2025-10-29 | $2.46 | $2.46 | 1,737,600 | — | — |
| 2025-10-28 | $2.70 | $2.70 | 2,035,400 | — | — |
| 2025-10-27 | $2.78 | $2.78 | 2,354,700 | — | — |
| 2025-10-24 | $2.75 | $2.75 | 4,307,500 | — | — |
| 2025-10-23 | $2.57 | $2.57 | 1,308,500 | — | — |
| 2025-10-22 | $2.53 | $2.53 | 2,674,600 | — | — |
| 2025-10-21 | $2.86 | $2.86 | 1,713,000 | — | — |
| 2025-10-20 | $3.03 | $3.03 | 2,768,200 | — | — |
| 2025-10-17 | $2.92 | $2.92 | 908,400 | — | — |
| 2025-10-16 | $2.92 | $2.92 | 1,539,100 | — | — |
| 2025-10-15 | $2.94 | $2.94 | 2,336,200 | — | — |
| 2025-10-14 | $3.13 | $3.13 | 2,061,600 | — | — |
| 2025-10-13 | $3.00 | $3.00 | 1,982,200 | — | — |
| 2025-10-10 | $2.88 | $2.88 | 3,879,100 | — | — |
| 2025-10-09 | $3.07 | $3.07 | 3,366,900 | — | — |
| 2025-10-08 | $3.26 | $3.26 | 5,475,500 | — | — |
| 2025-10-07 | $3.81 | $3.81 | 4,197,800 | — | — |
| 2025-10-06 | $4.06 | $4.06 | 5,174,300 | — | — |
| 2025-10-03 | $4.00 | $4.00 | 4,816,900 | — | — |
| 2025-10-02 | $4.02 | $4.02 | 3,931,900 | — | — |
| 2025-10-01 | $4.02 | $4.02 | 5,743,700 | — | — |
| 2025-09-30 | $4.17 | $4.17 | 7,177,500 | — | — |
| 2025-09-29 | $4.33 | $4.33 | 4,315,400 | — | — |
| 2025-09-26 | $4.51 | $4.51 | 4,286,600 | — | — |
| 2025-09-25 | $4.43 | $4.43 | 8,248,600 | — | — |
| 2025-09-24 | $4.24 | $4.24 | 6,737,500 | — | — |
| 2025-09-23 | $4.04 | $4.04 | 9,452,300 | — | — |
| 2025-09-22 | $4.99 | $4.99 | 12,799,700 | — | — |
| 2025-09-19 | $5.09 | $5.09 | 10,798,000 | — | — |
| 2025-09-18 | $4.26 | $4.26 | 5,505,900 | — | — |
| 2025-09-17 | $4.64 | $4.64 | 14,620,200 | — | — |
| 2025-09-16 | $4.13 | $4.13 | 3,337,700 | — | — |
| 2025-09-15 | $4.27 | $4.27 | 5,169,000 | — | — |
| 2025-09-12 | $4.34 | $4.34 | 8,594,700 | — | — |
| 2025-09-11 | $5.00 | $5.00 | 37,772,600 | — | — |
| 2025-09-10 | $3.85 | $3.85 | 6,168,200 | — | — |
| 2025-09-09 | $4.21 | $4.21 | 6,356,900 | — | — |
| 2025-09-08 | $4.25 | $4.25 | 14,287,700 | — | — |
| 2025-09-05 | $5.11 | $5.11 | 22,113,600 | — | — |
| 2025-09-04 | $4.88 | $4.88 | 15,574,500 | — | — |
| 2025-09-03 | $4.98 | $4.98 | 7,602,500 | — | — |
| 2025-09-02 | $5.11 | $5.11 | 14,719,800 | — | — |
| 2025-08-29 | $5.15 | $5.15 | 22,933,000 | — | — |
| 2025-08-28 | $6.23 | $6.23 | 112,093,500 | — | — |
| 2025-08-27 | $3.36 | $3.36 | 8,458,600 | — | — |
| 2025-08-26 | $3.73 | $3.73 | 48,385,100 | — | — |
| 2025-08-25 | $3.64 | $3.64 | 161,676,900 | — | — |
| 2025-08-22 | $1.54 | $1.54 | 5,426,600 | — | — |
| 2025-08-21 | $1.34 | $1.34 | 358,900 | — | — |
| 2025-08-20 | $1.31 | $1.31 | 477,100 | — | — |
| 2025-08-19 | $1.36 | $1.36 | 987,500 | — | — |
| 2025-08-18 | $1.47 | $1.47 | 1,373,000 | — | — |
| 2025-08-15 | $1.43 | $1.43 | 1,304,800 | — | — |
| 2025-08-14 | $1.51 | $1.51 | 1,474,000 | — | — |
| 2025-08-13 | $1.30 | $1.30 | 635,600 | — | — |
| 2025-08-12 | $1.39 | $1.39 | 1,096,300 | — | — |
| 2025-08-11 | $1.24 | $1.24 | 746,500 | — | — |
| 2025-08-08 | $1.16 | $1.16 | 932,800 | — | — |
| 2025-08-07 | $1.05 | $1.05 | 1,395,200 | — | — |
| 2025-08-06 | $1.08 | $1.08 | 1,329,800 | — | — |
| 2025-08-05 | $1.12 | $1.12 | 6,608,600 | — | — |
| 2025-08-04 | $1.20 | $1.20 | 2,821,400 | — | — |
| 2025-08-01 | $1.22 | $1.22 | 1,225,100 | — | — |
| 2025-07-31 | $1.24 | $1.24 | 362,100 | — | — |
| 2025-07-30 | $1.36 | $1.36 | 368,500 | — | — |
| 2025-07-29 | $1.42 | $1.42 | 565,900 | — | — |
| 2025-07-28 | $1.63 | $1.63 | 774,200 | — | — |
| 2025-07-25 | $1.80 | $1.80 | 850,000 | — | — |
| 2025-07-24 | $1.94 | $1.94 | 2,003,000 | — | — |
| 2025-07-23 | $2.29 | $2.29 | 1,206,100 | — | — |
| 2025-07-22 | $2.83 | $2.83 | 3,074,100 | — | — |
| 2025-07-21 | $3.11 | $3.11 | 25,761,100 | — | — |
| 2025-07-18 | $2.14 | $2.14 | 540,900 | — | — |
| 2025-07-17 | $2.23 | $2.23 | 8,144,900 | — | — |
| 2025-07-16 | $2.32 | $2.32 | 558,900 | — | — |
| 2025-07-15 | $1.71 | $1.71 | 262,400 | — | — |
| 2025-07-14 | $1.39 | $1.39 | 86,200 | — | — |
| 2025-07-11 | $1.42 | $1.42 | 99,100 | — | — |
| 2025-07-10 | $1.45 | $1.45 | 116,700 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 156,300 | — | — |
| 2025-07-08 | $1.31 | $1.31 | 206,100 | — | — |
| 2025-07-07 | $1.38 | $1.38 | 133,200 | — | — |
| 2025-07-03 | $1.25 | $1.25 | 132,700 | — | — |
| 2025-07-02 | $1.17 | $1.17 | 94,100 | — | — |
| 2025-07-01 | $1.06 | $1.06 | 91,000 | — | — |
| 2025-06-30 | $0.91 | $0.91 | 81,800 | — | — |
| 2025-06-27 | $0.95 | $0.95 | 1,294,100 | — | — |
| 2025-06-26 | $0.93 | $0.93 | 57,900 | — | — |
| 2025-06-25 | $0.92 | $0.92 | 37,900 | — | — |
| 2025-06-24 | $0.92 | $0.92 | 69,100 | — | — |
| 2025-06-23 | $0.92 | $0.92 | 60,100 | — | — |
| 2025-06-20 | $0.96 | $0.96 | 63,500 | — | — |
| 2025-06-18 | $0.95 | $0.95 | 29,700 | — | — |
| 2025-06-17 | $0.95 | $0.95 | 21,700 | — | — |
| 2025-06-16 | $0.98 | $0.98 | 18,500 | — | — |
| 2025-06-13 | $0.97 | $0.97 | 43,500 | — | — |
| 2025-06-12 | $1.02 | $1.02 | 38,200 | — | — |
| 2025-06-11 | $1.05 | $1.05 | 31,300 | — | — |
| 2025-06-10 | $1.07 | $1.07 | 28,300 | — | — |
| 2025-06-09 | $1.13 | $1.13 | 41,900 | — | — |
| 2025-06-06 | $1.13 | $1.13 | 32,500 | — | — |
| 2025-06-05 | $1.08 | $1.08 | 37,000 | — | — |
| 2025-06-04 | $1.03 | $1.03 | 46,700 | — | — |
| 2025-06-03 | $0.99 | $0.99 | 22,600 | — | — |
| 2025-06-02 | $0.99 | $0.99 | 51,200 | — | — |
| 2025-05-30 | $0.97 | $0.97 | 27,300 | — | — |
| 2025-05-29 | $0.98 | $0.98 | 20,700 | — | — |
| 2025-05-28 | $0.97 | $0.97 | 20,300 | — | — |
| 2025-05-27 | $1.02 | $1.02 | 36,000 | — | — |
| 2025-05-23 | $0.99 | $0.99 | 26,500 | — | — |
| 2025-05-22 | $0.99 | $0.99 | 49,500 | — | — |
| 2025-05-21 | $0.97 | $0.97 | 37,100 | — | — |
| 2025-05-20 | $1.05 | $1.05 | 28,400 | — | — |
| 2025-05-19 | $1.08 | $1.08 | 45,500 | — | — |
| 2025-05-16 | $1.11 | $1.11 | 58,000 | — | — |
| 2025-05-15 | $1.08 | $1.08 | 16,500 | — | — |
| 2025-05-14 | $1.05 | $1.05 | 16,800 | — | — |
| 2025-05-13 | $1.16 | $1.16 | 28,000 | — | — |
| 2025-05-12 | $1.19 | $1.19 | 69,200 | — | — |
| 2025-05-09 | $1.05 | $1.05 | 38,900 | — | — |
| 2025-05-08 | $1.12 | $1.12 | 37,400 | — | — |
| 2025-05-07 | $1.10 | $1.10 | 39,100 | — | — |
| 2025-05-06 | $0.95 | $0.95 | 42,500 | — | — |
| 2025-05-05 | $1.03 | $1.03 | 35,900 | — | — |
| 2025-05-02 | $1.11 | $1.11 | 62,100 | — | — |
| 2025-05-01 | $1.10 | $1.10 | 21,200 | — | — |
| 2025-04-30 | $1.11 | $1.11 | 48,500 | — | — |
| 2025-04-29 | $1.12 | $1.12 | 80,300 | — | — |
| 2025-04-28 | $1.02 | $1.02 | 75,500 | — | — |
| 2025-04-25 | $1.05 | $1.05 | 61,300 | — | — |
| 2025-04-24 | $1.05 | $1.05 | 226,800 | — | — |
| 2025-04-23 | $1.29 | $1.29 | 158,400 | — | — |
| 2025-04-22 | $1.40 | $1.40 | 123,400 | — | — |
| 2025-04-21 | $1.45 | $1.45 | 21,800 | — | — |
| 2025-04-17 | $1.48 | $1.48 | 49,500 | — | — |
| 2025-04-16 | $1.50 | $1.50 | 37,300 | — | — |
| 2025-04-15 | $1.45 | $1.45 | 29,900 | — | — |
| 2025-04-14 | $1.44 | $1.44 | 21,800 | — | — |
| 2025-04-11 | $1.45 | $1.45 | 27,900 | — | — |
| 2025-04-10 | $1.49 | $1.49 | 65,600 | — | — |
| 2025-04-09 | $1.56 | $1.56 | 50,700 | — | — |
| 2025-04-08 | $1.42 | $1.42 | 45,500 | — | — |
| 2025-04-07 | $1.59 | $1.59 | 30,400 | — | — |
| 2025-04-04 | $1.61 | $1.61 | 31,800 | — | — |
| 2025-04-03 | $1.58 | $1.58 | 49,100 | — | — |
| 2025-04-02 | $1.72 | $1.72 | 27,700 | — | — |
| 2025-04-01 | $1.66 | $1.66 | 24,000 | — | — |
| 2025-03-31 | $1.66 | $1.66 | 56,300 | — | — |
| 2025-03-28 | $1.70 | $1.70 | 12,500 | — | — |
| 2025-03-27 | $1.80 | $1.80 | 9,200 | — | — |
| 2025-03-26 | $1.80 | $1.80 | 14,600 | — | — |
| 2025-03-25 | $1.84 | $1.84 | 14,100 | — | — |
| 2025-03-24 | $1.93 | $1.93 | 22,800 | — | — |
| 2025-03-21 | $1.84 | $1.84 | 54,500 | — | — |
| 2025-03-20 | $1.84 | $1.84 | 35,600 | — | — |
| 2025-03-19 | $1.80 | $1.80 | 20,700 | — | — |
| 2025-03-18 | $1.71 | $1.71 | 25,200 | — | — |
| 2025-03-17 | $1.79 | $1.79 | 12,100 | — | — |
| 2025-03-14 | $1.79 | $1.79 | 15,400 | — | — |
| 2025-03-13 | $1.68 | $1.68 | 39,500 | — | — |
| 2025-03-12 | $1.76 | $1.76 | 16,300 | — | — |
| 2025-03-11 | $1.71 | $1.71 | 43,900 | — | — |
| 2025-03-10 | $1.74 | $1.74 | 118,100 | — | — |
| 2025-03-07 | $1.75 | $1.75 | 107,100 | — | — |
| 2025-03-06 | $1.74 | $1.74 | 42,700 | — | — |
| 2025-03-05 | $1.76 | $1.76 | 94,300 | — | — |
| 2025-03-04 | $1.93 | $1.93 | 167,900 | — | — |
| 2025-03-03 | $1.65 | $1.65 | 99,700 | — | — |
| 2025-02-28 | $1.98 | $1.98 | 111,800 | — | — |
| 2025-02-27 | $2.02 | $2.02 | 67,100 | — | — |
| 2025-02-26 | $2.08 | $2.08 | 90,500 | — | — |
| 2025-02-25 | $2.12 | $2.12 | 120,600 | — | — |
| 2025-02-24 | $2.20 | $2.20 | 119,700 | — | — |
| 2025-02-21 | $2.24 | $2.24 | 60,600 | — | — |
| 2025-02-20 | $2.27 | $2.27 | 26,100 | — | — |
| 2025-02-19 | $2.42 | $2.42 | 24,300 | — | — |
| 2025-02-18 | $2.34 | $2.34 | 107,600 | — | — |
| 2025-02-14 | $2.45 | $2.45 | 131,700 | — | — |
| 2025-02-13 | $2.20 | $2.20 | 71,600 | — | — |
| 2025-02-12 | $2.09 | $2.09 | 26,200 | — | — |
| 2025-02-11 | $2.12 | $2.12 | 86,900 | — | — |
| 2025-02-10 | $2.24 | $2.24 | 18,200 | — | — |
| 2025-02-07 | $2.21 | $2.21 | 27,000 | — | — |
| 2025-02-06 | $2.29 | $2.29 | 18,800 | — | — |
| 2025-02-05 | $2.36 | $2.36 | 29,500 | — | — |
| 2025-02-04 | $2.25 | $2.25 | 29,100 | — | — |
| 2025-02-03 | $2.22 | $2.22 | 74,900 | — | — |
| 2025-01-31 | $2.34 | $2.34 | 42,500 | — | — |
| 2025-01-30 | $2.34 | $2.34 | 26,900 | — | — |
| 2025-01-29 | $2.31 | $2.31 | 46,700 | — | — |
| 2025-01-28 | $2.35 | $2.35 | 34,300 | — | — |
| 2025-01-27 | $2.34 | $2.34 | 35,800 | — | — |
| 2025-01-24 | $2.33 | $2.33 | 21,200 | — | — |
| 2025-01-23 | $2.40 | $2.40 | 25,500 | — | — |
| 2025-01-22 | $2.48 | $2.48 | 55,400 | — | — |
| 2025-01-21 | $2.57 | $2.57 | 45,500 | — | — |
| 2025-01-17 | $2.75 | $2.75 | 56,600 | — | — |
| 2025-01-16 | $2.98 | $2.98 | 50,200 | — | — |
| 2025-01-15 | $3.11 | $3.11 | 49,900 | — | — |
| 2025-01-14 | $2.63 | $2.63 | 36,200 | — | — |
| 2025-01-13 | $2.58 | $2.58 | 60,200 | — | — |
| 2025-01-10 | $2.35 | $2.35 | 72,700 | — | — |
| 2025-01-08 | $2.56 | $2.56 | 34,800 | — | — |
| 2025-01-07 | $2.72 | $2.72 | 39,800 | — | — |
| 2025-01-06 | $2.71 | $2.71 | 39,500 | — | — |
| 2025-01-03 | $2.76 | $2.76 | 44,500 | — | — |
| 2025-01-02 | $2.68 | $2.68 | 60,200 | — | — |