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
- 2023-11-01 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 | $1.41 | $1.41 | 51,700 | — | — |
| 2025-12-30 | $1.60 | $1.60 | 42,900 | — | — |
| 2025-12-29 | $1.70 | $1.70 | 60,700 | — | — |
| 2025-12-26 | $1.93 | $1.93 | 37,600 | — | — |
| 2025-12-24 | $2.08 | $2.08 | 20,600 | — | — |
| 2025-12-23 | $2.11 | $2.11 | 26,000 | — | — |
| 2025-12-22 | $2.37 | $2.37 | 26,200 | — | — |
| 2025-12-19 | $2.46 | $2.46 | 18,000 | — | — |
| 2025-12-18 | $2.46 | $2.46 | 22,300 | — | — |
| 2025-12-17 | $2.37 | $2.37 | 49,900 | — | — |
| 2025-12-16 | $2.65 | $2.65 | 71,500 | — | — |
| 2025-12-15 | $2.59 | $2.59 | 55,400 | — | — |
| 2025-12-12 | $2.75 | $2.75 | 134,100 | — | — |
| 2025-12-11 | $2.74 | $2.74 | 248,000 | — | — |
| 2025-12-10 | $3.67 | $3.67 | 2,977,700 | — | — |
| 2025-12-09 | $3.49 | $3.49 | 58,900 | — | — |
| 2025-12-08 | $3.37 | $3.37 | 5,500 | — | — |
| 2025-12-05 | $3.27 | $3.27 | 32,100 | — | — |
| 2025-12-04 | $3.69 | $3.69 | 17,800 | — | — |
| 2025-12-03 | $3.22 | $3.22 | 12,200 | — | — |
| 2025-12-02 | $3.30 | $3.30 | 14,200 | — | — |
| 2025-12-01 | $3.17 | $3.17 | 8,800 | — | — |
| 2025-11-28 | $3.44 | $3.44 | 26,500 | — | — |
| 2025-11-26 | $2.88 | $2.88 | 6,600 | — | — |
| 2025-11-25 | $2.83 | $2.83 | 7,900 | — | — |
| 2025-11-24 | $2.69 | $2.69 | 11,100 | — | — |
| 2025-11-21 | $2.68 | $2.68 | 7,000 | — | — |
| 2025-11-20 | $2.61 | $2.61 | 12,300 | — | — |
| 2025-11-19 | $2.78 | $2.78 | 7,400 | — | — |
| 2025-11-18 | $2.87 | $2.87 | 12,000 | — | — |
| 2025-11-17 | $2.87 | $2.87 | 15,700 | — | — |
| 2025-11-14 | $3.23 | $3.23 | 2,900 | — | — |
| 2025-11-13 | $3.24 | $3.24 | 5,700 | — | — |
| 2025-11-12 | $3.21 | $3.21 | 9,100 | — | — |
| 2025-11-11 | $3.27 | $3.27 | 12,200 | — | — |
| 2025-11-10 | $3.25 | $3.25 | 8,800 | — | — |
| 2025-11-07 | $3.30 | $3.30 | 28,000 | — | — |
| 2025-11-06 | $3.34 | $3.34 | 10,800 | — | — |
| 2025-11-05 | $3.46 | $3.46 | 51,600 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 19,400 | — | — |
| 2025-11-03 | $3.79 | $3.79 | 13,700 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 17,400 | — | — |
| 2025-10-30 | $4.25 | $4.25 | 38,900 | — | — |
| 2025-10-29 | $4.50 | $4.50 | 23,900 | — | — |
| 2025-10-28 | $4.48 | $4.48 | 58,600 | — | — |
| 2025-10-27 | $4.50 | $4.50 | 37,800 | — | — |
| 2025-10-24 | $4.68 | $4.68 | 9,900 | — | — |
| 2025-10-23 | $4.84 | $4.84 | 56,800 | — | — |
| 2025-10-22 | $4.42 | $4.42 | 14,200 | — | — |
| 2025-10-21 | $4.75 | $4.75 | 14,600 | — | — |
| 2025-10-20 | $4.69 | $4.69 | 33,100 | — | — |
| 2025-10-17 | $4.76 | $4.76 | 33,700 | — | — |
| 2025-10-16 | $4.99 | $4.99 | 38,400 | — | — |
| 2025-10-15 | $5.25 | $5.25 | 8,500 | — | — |
| 2025-10-14 | $5.43 | $5.43 | 40,500 | — | — |
| 2025-10-13 | $5.62 | $5.62 | 40,700 | — | — |
| 2025-10-10 | $5.69 | $5.69 | 63,900 | — | — |
| 2025-10-09 | $5.85 | $5.85 | 49,100 | — | — |
| 2025-10-08 | $6.03 | $6.03 | 65,500 | — | — |
| 2025-10-07 | $5.70 | $5.70 | 301,400 | — | — |
| 2025-10-06 | $5.21 | $5.21 | 62,600 | — | — |
| 2025-10-03 | $5.45 | $5.45 | 122,500 | — | — |
| 2025-10-02 | $5.71 | $5.71 | 64,500 | — | — |
| 2025-10-01 | $5.88 | $5.88 | 42,700 | — | — |
| 2025-09-30 | $5.63 | $5.63 | 48,000 | — | — |
| 2025-09-29 | $5.82 | $5.82 | 43,900 | — | — |
| 2025-09-26 | $5.67 | $5.67 | 90,800 | — | — |
| 2025-09-25 | $5.83 | $5.83 | 87,300 | — | — |
| 2025-09-24 | $6.15 | $6.15 | 93,300 | — | — |
| 2025-09-23 | $6.25 | $6.25 | 86,900 | — | — |
| 2025-09-22 | $6.59 | $6.59 | 129,900 | — | — |
| 2025-09-19 | $6.19 | $6.19 | 253,900 | — | — |
| 2025-09-18 | $6.52 | $6.52 | 244,400 | — | — |
| 2025-09-17 | $6.07 | $6.07 | 129,200 | — | — |
| 2025-09-16 | $6.07 | $6.07 | 107,700 | — | — |
| 2025-09-15 | $5.57 | $5.57 | 91,400 | — | — |
| 2025-09-12 | $6.10 | $6.10 | 115,400 | — | — |
| 2025-09-11 | $6.33 | $6.33 | 202,300 | — | — |
| 2025-09-10 | $5.79 | $5.79 | 314,100 | — | — |
| 2025-09-09 | $5.24 | $5.24 | 448,900 | — | — |
| 2025-09-08 | $7.09 | $7.09 | 1,869,500 | — | — |
| 2025-09-05 | $6.54 | $6.54 | 63,097,100 | — | — |
| 2025-09-04 | $4.14 | $4.14 | 95,200 | — | — |
| 2025-09-03 | $3.81 | $3.81 | 97,400 | — | — |
| 2025-09-02 | $3.74 | $3.74 | 645,800 | — | — |
| 2025-08-29 | $4.02 | $4.02 | 49,800 | — | — |
| 2025-08-28 | $4.10 | $4.10 | 92,300 | — | — |
| 2025-08-27 | $3.58 | $3.58 | 68,400 | — | — |
| 2025-08-26 | $3.47 | $3.47 | 95,400 | — | — |
| 2025-08-25 | $3.80 | $3.80 | 121,400 | — | — |
| 2025-08-22 | $4.28 | $4.28 | 96,100 | — | — |
| 2025-08-21 | $4.42 | $4.42 | 123,300 | — | — |
| 2025-08-20 | $5.11 | $5.11 | 124,900 | — | — |
| 2025-08-19 | $5.09 | $5.09 | 270,700 | — | — |
| 2025-08-18 | $5.07 | $5.07 | 225,000 | — | — |
| 2025-08-15 | $4.62 | $4.62 | 113,200 | — | — |
| 2025-08-14 | $5.06 | $5.06 | 340,000 | — | — |
| 2025-08-13 | $4.45 | $4.45 | 284,400 | — | — |
| 2025-08-12 | $4.67 | $4.67 | 1,012,300 | — | — |
| 2025-08-11 | $4.80 | $4.80 | 1,168,900 | — | — |
| 2025-08-08 | $4.90 | $4.90 | 75,254,400 | — | — |
| 2025-08-07 | $2.82 | $2.82 | 61,600 | — | — |
| 2025-08-06 | $2.86 | $2.86 | 224,000 | — | — |
| 2025-08-05 | $3.47 | $3.47 | 133,600 | — | — |
| 2025-08-04 | $3.53 | $3.53 | 172,400 | — | — |
| 2025-08-01 | $4.31 | $4.31 | 530,000 | — | — |
| 2025-07-31 | $5.14 | $5.14 | 33,556,800 | — | — |
| 2025-07-30 | $2.97 | $2.97 | 88,600 | — | — |
| 2025-07-29 | $3.26 | $3.26 | 63,200 | — | — |
| 2025-07-28 | $3.69 | $3.69 | 102,500 | — | — |
| 2025-07-25 | $4.02 | $4.02 | 302,600 | — | — |
| 2025-07-24 | $4.75 | $4.75 | 457,300 | — | — |
| 2025-07-23 | $5.95 | $5.95 | 25,704,500 | — | — |
| 2025-07-22 | $3.50 | $3.50 | 992,500 | — | — |
| 2025-07-21 | $3.25 | $3.25 | 20,400 | — | — |
| 2025-07-18 | $3.15 | $3.15 | 20,000 | — | — |
| 2025-07-17 | $3.05 | $3.05 | 112,800 | — | — |
| 2025-07-16 | $2.00 | $2.00 | 7,800 | — | — |
| 2025-07-15 | $1.90 | $1.90 | 12,770 | — | — |
| 2025-07-14 | $1.90 | $1.90 | 6,560 | — | — |
| 2025-07-11 | $1.60 | $1.60 | 1,090 | — | — |
| 2025-07-10 | $1.80 | $1.80 | 2,975 | — | — |
| 2025-07-09 | $1.50 | $1.50 | 1,115 | — | — |
| 2025-07-08 | $1.60 | $1.60 | 3,635 | — | — |
| 2025-07-07 | $1.88 | $1.88 | 1,635 | — | — |
| 2025-07-03 | $1.94 | $1.94 | 330 | — | — |
| 2025-07-02 | $2.00 | $2.00 | 1,735 | — | — |
| 2025-07-01 | $2.00 | $2.00 | 2,845 | — | — |
| 2025-06-30 | $2.00 | $2.00 | 2,085 | — | — |
| 2025-06-27 | $2.00 | $2.00 | 6,110 | — | — |
| 2025-06-26 | $1.80 | $1.80 | 14,010 | — | — |
| 2025-06-25 | $1.60 | $1.60 | 24,625 | — | — |
| 2025-06-24 | $1.26 | $1.26 | 1,115 | — | — |
| 2025-06-23 | $1.40 | $1.40 | 2,080 | — | — |
| 2025-06-20 | $1.20 | $1.20 | 595 | — | — |
| 2025-06-18 | $1.20 | $1.20 | 1,640 | — | — |
| 2025-06-17 | $1.20 | $1.20 | 2,055 | — | — |
| 2025-06-16 | $1.24 | $1.24 | 1,420 | — | — |
| 2025-06-13 | $1.24 | $1.24 | 670 | — | — |
| 2025-06-12 | $1.32 | $1.32 | 4,400 | — | — |
| 2025-06-11 | $1.38 | $1.38 | 1,740 | — | — |
| 2025-06-10 | $1.30 | $1.30 | 3,940 | — | — |
| 2025-06-09 | $1.30 | $1.30 | 3,975 | — | — |
| 2025-06-06 | $1.38 | $1.38 | 3,935 | — | — |
| 2025-06-05 | $1.38 | $1.38 | 14,950 | — | — |
| 2025-06-04 | $1.38 | $1.38 | 19,145 | — | — |
| 2025-06-03 | $1.04 | $1.04 | 3,120 | — | — |
| 2025-06-02 | $0.92 | $0.92 | 7,790 | — | — |
| 2025-05-30 | $0.80 | $0.80 | 6,005 | — | — |
| 2025-05-29 | $0.98 | $0.98 | 4,415 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 18,370 | — | — |
| 2025-05-27 | $1.14 | $1.14 | 29,510 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 27,550 | — | — |
| 2025-05-22 | $1.20 | $1.20 | 3,580 | — | — |
| 2025-05-21 | $1.40 | $1.40 | 67,655 | — | — |
| 2025-05-20 | $1.00 | $1.00 | 48,955 | — | — |
| 2025-05-19 | $0.60 | $0.60 | 35,045 | — | — |
| 2025-05-16 | $0.46 | $0.46 | 102,480 | — | — |
| 2025-05-15 | $0.50 | $0.50 | 97,855 | — | — |
| 2025-05-14 | $1.72 | $1.72 | 0 | — | — |
| 2025-05-13 | $1.72 | $1.72 | 0 | — | — |
| 2025-05-12 | $1.72 | $1.72 | 114,790 | — | — |
| 2025-05-09 | $2.40 | $2.40 | 71,980 | — | — |
| 2025-05-08 | $2.30 | $2.30 | 102,605 | — | — |
| 2025-05-07 | $2.22 | $2.22 | 113,860 | — | — |
| 2025-05-06 | $2.48 | $2.48 | 802,725 | — | — |
| 2025-05-05 | $2.54 | $2.54 | 265,445 | — | — |
| 2025-05-02 | $2.74 | $2.74 | 996,695 | — | — |
| 2025-05-01 | $3.90 | $3.90 | 385,880 | — | — |
| 2025-04-30 | $4.30 | $4.30 | 32,950 | — | — |
| 2025-04-29 | $4.26 | $4.26 | 7,305 | — | — |
| 2025-04-28 | $4.40 | $4.40 | 15,530 | — | — |
| 2025-04-25 | $5.42 | $5.42 | 555 | — | — |
| 2025-04-24 | $5.50 | $5.50 | 1,130 | — | — |
| 2025-04-23 | $5.40 | $5.40 | 630 | — | — |
| 2025-04-22 | $5.68 | $5.68 | 470 | — | — |
| 2025-04-21 | $5.58 | $5.58 | 2,205 | — | — |
| 2025-04-17 | $5.82 | $5.82 | 230 | — | — |
| 2025-04-16 | $5.84 | $5.84 | 3,165 | — | — |
| 2025-04-15 | $5.96 | $5.96 | 1,065 | — | — |
| 2025-04-14 | $5.70 | $5.70 | 1,175 | — | — |
| 2025-04-11 | $5.76 | $5.76 | 1,685 | — | — |
| 2025-04-10 | $5.78 | $5.78 | 605 | — | — |
| 2025-04-09 | $5.66 | $5.66 | 1,260 | — | — |
| 2025-04-08 | $5.50 | $5.50 | 2,980 | — | — |
| 2025-04-07 | $5.80 | $5.80 | 1,390 | — | — |
| 2025-04-04 | $5.72 | $5.72 | 1,695 | — | — |
| 2025-04-03 | $5.86 | $5.86 | 3,510 | — | — |
| 2025-04-02 | $5.90 | $5.90 | 1,865 | — | — |
| 2025-04-01 | $6.00 | $6.00 | 2,090 | — | — |
| 2025-03-31 | $6.30 | $6.30 | 3,620 | — | — |
| 2025-03-28 | $5.80 | $5.80 | 4,245 | — | — |
| 2025-03-27 | $6.60 | $6.60 | 11,880 | — | — |
| 2025-03-26 | $5.48 | $5.48 | 7,285 | — | — |
| 2025-03-25 | $6.16 | $6.16 | 2,925 | — | — |
| 2025-03-24 | $6.76 | $6.76 | 1,205 | — | — |
| 2025-03-21 | $6.40 | $6.40 | 555 | — | — |
| 2025-03-20 | $6.40 | $6.40 | 1,130 | — | — |
| 2025-03-19 | $6.60 | $6.60 | 3,680 | — | — |
| 2025-03-18 | $6.06 | $6.06 | 300 | — | — |
| 2025-03-17 | $6.00 | $6.00 | 8,700 | — | — |
| 2025-03-14 | $6.70 | $6.70 | 2,570 | — | — |
| 2025-03-13 | $6.50 | $6.50 | 820 | — | — |
| 2025-03-12 | $7.40 | $7.40 | 320 | — | — |
| 2025-03-11 | $7.00 | $7.00 | 720 | — | — |
| 2025-03-10 | $7.00 | $7.00 | 1,645 | — | — |
| 2025-03-07 | $7.40 | $7.40 | 2,525 | — | — |
| 2025-03-06 | $7.20 | $7.20 | 1,420 | — | — |
| 2025-03-05 | $6.86 | $6.86 | 1,030 | — | — |
| 2025-03-04 | $7.02 | $7.02 | 2,625 | — | — |
| 2025-03-03 | $7.02 | $7.02 | 2,135 | — | — |
| 2025-02-28 | $7.40 | $7.40 | 3,760 | — | — |
| 2025-02-27 | $7.12 | $7.12 | 955 | — | — |
| 2025-02-26 | $7.26 | $7.26 | 1,100 | — | — |
| 2025-02-25 | $7.30 | $7.30 | 5,460 | — | — |
| 2025-02-24 | $7.80 | $7.80 | 4,660 | — | — |
| 2025-02-21 | $8.10 | $8.10 | 5,105 | — | — |
| 2025-02-20 | $8.90 | $8.90 | 565 | — | — |
| 2025-02-19 | $9.18 | $9.18 | 1,300 | — | — |
| 2025-02-18 | $9.00 | $9.00 | 3,050 | — | — |
| 2025-02-14 | $8.84 | $8.84 | 1,215 | — | — |
| 2025-02-13 | $9.18 | $9.18 | 590 | — | — |
| 2025-02-12 | $9.14 | $9.14 | 1,330 | — | — |
| 2025-02-11 | $9.20 | $9.20 | 1,490 | — | — |
| 2025-02-10 | $9.40 | $9.40 | 2,945 | — | — |
| 2025-02-07 | $9.76 | $9.76 | 2,000 | — | — |
| 2025-02-06 | $9.54 | $9.54 | 3,165 | — | — |
| 2025-02-05 | $9.28 | $9.28 | 2,245 | — | — |
| 2025-02-04 | $9.22 | $9.22 | 5,270 | — | — |
| 2025-02-03 | $9.40 | $9.40 | 2,195 | — | — |
| 2025-01-31 | $10.00 | $10.00 | 2,415 | — | — |
| 2025-01-30 | $10.00 | $10.00 | 2,850 | — | — |
| 2025-01-29 | $9.98 | $9.98 | 5,760 | — | — |
| 2025-01-28 | $10.20 | $10.20 | 3,315 | — | — |
| 2025-01-27 | $10.84 | $10.84 | 6,330 | — | — |
| 2025-01-24 | $11.18 | $11.18 | 11,225 | — | — |
| 2025-01-23 | $11.02 | $11.02 | 24,300 | — | — |
| 2025-01-22 | $10.56 | $10.56 | 308,265 | — | — |
| 2025-01-21 | $9.08 | $9.08 | 5,840 | — | — |
| 2025-01-17 | $8.90 | $8.90 | 1,600 | — | — |
| 2025-01-16 | $8.46 | $8.46 | 3,335 | — | — |
| 2025-01-15 | $8.84 | $8.84 | 3,585 | — | — |
| 2025-01-14 | $8.46 | $8.46 | 4,845 | — | — |
| 2025-01-13 | $8.60 | $8.60 | 7,730 | — | — |
| 2025-01-10 | $9.00 | $9.00 | 4,900 | — | — |
| 2025-01-08 | $9.60 | $9.60 | 8,860 | — | — |
| 2025-01-07 | $10.40 | $10.40 | 38,640 | — | — |
| 2025-01-06 | $10.40 | $10.40 | 4,615 | — | — |
| 2025-01-03 | $10.80 | $10.80 | 4,390 | — | — |
| 2025-01-02 | $10.40 | $10.40 | 7,325 | — | — |