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
- 2021-04-27 to 2026-08-27
- 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 |
|---|---|---|---|
| 2025-12-31 | $1.30 | $1.30 | 74,200 |
| 2025-12-30 | $1.36 | $1.36 | 49,800 |
| 2025-12-29 | $1.49 | $1.49 | 59,700 |
| 2025-12-26 | $1.33 | $1.33 | 68,000 |
| 2025-12-24 | $1.15 | $1.15 | 45,300 |
| 2025-12-23 | $1.24 | $1.24 | 11,200 |
| 2025-12-22 | $1.24 | $1.24 | 60,900 |
| 2025-12-19 | $1.19 | $1.19 | 49,600 |
| 2025-12-18 | $1.29 | $1.29 | 70,000 |
| 2025-12-17 | $1.37 | $1.37 | 56,300 |
| 2025-12-16 | $1.52 | $1.52 | 43,200 |
| 2025-12-15 | $1.57 | $1.57 | 43,300 |
| 2025-12-12 | $1.65 | $1.65 | 114,000 |
| 2025-12-11 | $1.58 | $1.58 | 43,100 |
| 2025-12-10 | $1.68 | $1.68 | 100,100 |
| 2025-12-09 | $1.62 | $1.62 | 564,400 |
| 2025-12-08 | $1.65 | $1.65 | 180,500 |
| 2025-12-05 | $1.67 | $1.67 | 83,500 |
| 2025-12-04 | $1.68 | $1.68 | 126,200 |
| 2025-12-03 | $1.81 | $1.81 | 54,800 |
| 2025-12-02 | $1.89 | $1.89 | 85,400 |
| 2025-12-01 | $1.95 | $1.95 | 151,500 |
| 2025-11-28 | $2.13 | $2.13 | 128,700 |
| 2025-11-26 | $2.23 | $2.23 | 85,900 |
| 2025-11-25 | $2.23 | $2.23 | 89,300 |
| 2025-11-24 | $2.27 | $2.27 | 113,600 |
| 2025-11-21 | $2.07 | $2.07 | 56,100 |
| 2025-11-20 | $2.02 | $2.02 | 48,600 |
| 2025-11-19 | $2.02 | $2.02 | 69,200 |
| 2025-11-18 | $2.20 | $2.20 | 26,500 |
| 2025-11-17 | $2.07 | $2.07 | 36,700 |
| 2025-11-14 | $2.03 | $2.03 | 23,600 |
| 2025-11-13 | $2.10 | $2.10 | 223,000 |
| 2025-11-12 | $1.92 | $1.92 | 26,200 |
| 2025-11-11 | $2.01 | $2.01 | 47,000 |
| 2025-11-10 | $1.89 | $1.89 | 87,000 |
| 2025-11-07 | $2.06 | $2.06 | 44,000 |
| 2025-11-06 | $2.05 | $2.05 | 90,300 |
| 2025-11-05 | $2.14 | $2.14 | 29,300 |
| 2025-11-04 | $2.15 | $2.15 | 32,900 |
| 2025-11-03 | $2.25 | $2.25 | 252,900 |
| 2025-10-31 | $2.57 | $2.57 | 111,500 |
| 2025-10-30 | $2.47 | $2.47 | 38,700 |
| 2025-10-29 | $2.58 | $2.58 | 80,500 |
| 2025-10-28 | $2.76 | $2.76 | 127,600 |
| 2025-10-27 | $2.98 | $2.98 | 29,100 |
| 2025-10-24 | $3.06 | $3.06 | 32,800 |
| 2025-10-23 | $2.99 | $2.99 | 55,500 |
| 2025-10-22 | $2.98 | $2.98 | 62,700 |
| 2025-10-21 | $3.12 | $3.12 | 29,700 |
| 2025-10-20 | $3.21 | $3.21 | 45,300 |
| 2025-10-17 | $3.22 | $3.22 | 77,300 |
| 2025-10-16 | $3.05 | $3.05 | 50,000 |
| 2025-10-15 | $3.20 | $3.20 | 58,600 |
| 2025-10-14 | $3.03 | $3.03 | 135,000 |
| 2025-10-13 | $3.24 | $3.24 | 58,500 |
| 2025-10-10 | $3.35 | $3.35 | 163,300 |
| 2025-10-09 | $3.46 | $3.46 | 114,700 |
| 2025-10-08 | $3.42 | $3.42 | 57,200 |
| 2025-10-07 | $3.36 | $3.36 | 23,000 |
| 2025-10-06 | $3.40 | $3.40 | 63,000 |
| 2025-10-03 | $3.29 | $3.29 | 141,900 |
| 2025-10-02 | $3.30 | $3.30 | 74,100 |
| 2025-10-01 | $3.38 | $3.38 | 77,900 |
| 2025-09-30 | $3.43 | $3.43 | 341,900 |
| 2025-09-29 | $4.14 | $4.14 | 110,100 |
| 2025-09-26 | $4.29 | $4.29 | 41,100 |
| 2025-09-25 | $4.24 | $4.24 | 135,200 |
| 2025-09-24 | $4.11 | $4.11 | 127,600 |
| 2025-09-23 | $4.35 | $4.35 | 139,500 |
| 2025-09-22 | $4.37 | $4.37 | 143,000 |
| 2025-09-19 | $4.05 | $4.05 | 135,900 |
| 2025-09-18 | $3.83 | $3.83 | 80,900 |
| 2025-09-17 | $3.68 | $3.68 | 81,200 |
| 2025-09-16 | $3.40 | $3.40 | 48,000 |
| 2025-09-15 | $3.34 | $3.34 | 57,100 |
| 2025-09-12 | $3.22 | $3.22 | 35,300 |
| 2025-09-11 | $3.32 | $3.32 | 204,700 |
| 2025-09-10 | $2.86 | $2.86 | 35,500 |
| 2025-09-09 | $2.86 | $2.86 | 107,700 |
| 2025-09-08 | $2.85 | $2.85 | 147,300 |
| 2025-09-05 | $3.15 | $3.15 | 129,600 |
| 2025-09-04 | $3.10 | $3.10 | 68,500 |
| 2025-09-03 | $3.26 | $3.26 | 153,300 |
| 2025-09-02 | $3.59 | $3.59 | 107,400 |
| 2025-08-29 | $3.60 | $3.60 | 154,400 |
| 2025-08-28 | $3.55 | $3.55 | 258,200 |
| 2025-08-27 | $3.90 | $3.90 | 227,300 |
| 2025-08-26 | $3.97 | $3.97 | 675,800 |
| 2025-08-25 | $4.51 | $4.51 | 2,945,100 |
| 2025-08-22 | $4.24 | $4.24 | 2,384,400 |
| 2025-08-21 | $4.26 | $4.26 | 158,867,900 |
| 2025-08-20 | $2.28 | $2.28 | 66,200 |
| 2025-08-19 | $2.56 | $2.56 | 59,500 |
| 2025-08-18 | $2.78 | $2.78 | 50,100 |
| 2025-08-15 | $2.93 | $2.93 | 83,200 |
| 2025-08-14 | $3.07 | $3.07 | 494,700 |
| 2025-08-13 | $2.78 | $2.78 | 96,500 |
| 2025-08-12 | $2.75 | $2.75 | 38,400 |
| 2025-08-11 | $2.80 | $2.80 | 19,700 |
| 2025-08-08 | $2.83 | $2.83 | 41,500 |
| 2025-08-07 | $2.82 | $2.82 | 32,500 |
| 2025-08-06 | $2.88 | $2.88 | 113,500 |
| 2025-08-05 | $3.04 | $3.04 | 194,700 |
| 2025-08-04 | $2.69 | $2.69 | 43,200 |
| 2025-08-01 | $2.72 | $2.72 | 90,100 |
| 2025-07-31 | $2.94 | $2.94 | 92,200 |
| 2025-07-30 | $3.19 | $3.19 | 217,900 |
| 2025-07-29 | $3.07 | $3.07 | 66,600 |
| 2025-07-28 | $3.28 | $3.28 | 33,900 |
| 2025-07-25 | $3.26 | $3.26 | 26,900 |
| 2025-07-24 | $3.24 | $3.24 | 116,200 |
| 2025-07-23 | $3.37 | $3.37 | 151,500 |
| 2025-07-22 | $3.34 | $3.34 | 112,900 |
| 2025-07-21 | $3.18 | $3.18 | 151,500 |
| 2025-07-18 | $3.42 | $3.42 | 122,000 |
| 2025-07-17 | $3.53 | $3.53 | 91,800 |
| 2025-07-16 | $3.45 | $3.45 | 105,700 |
| 2025-07-15 | $3.48 | $3.48 | 171,200 |
| 2025-07-14 | $3.57 | $3.57 | 101,500 |
| 2025-07-11 | $3.69 | $3.69 | 214,200 |
| 2025-07-10 | $3.74 | $3.74 | 443,400 |
| 2025-07-09 | $3.83 | $3.83 | 373,700 |
| 2025-07-08 | $3.43 | $3.43 | 244,500 |
| 2025-07-07 | $3.39 | $3.39 | 74,600 |
| 2025-07-03 | $3.46 | $3.46 | 140,800 |
| 2025-07-02 | $3.48 | $3.48 | 235,000 |
| 2025-07-01 | $3.54 | $3.54 | 137,300 |
| 2025-06-30 | $3.65 | $3.65 | 213,600 |
| 2025-06-27 | $3.70 | $3.70 | 146,200 |
| 2025-06-26 | $3.87 | $3.87 | 545,500 |
| 2025-06-25 | $3.66 | $3.66 | 139,600 |
| 2025-06-24 | $3.66 | $3.66 | 119,400 |
| 2025-06-23 | $3.57 | $3.57 | 237,300 |
| 2025-06-20 | $3.56 | $3.56 | 86,200 |
| 2025-06-18 | $3.44 | $3.44 | 60,600 |
| 2025-06-17 | $3.52 | $3.52 | 305,100 |
| 2025-06-16 | $3.39 | $3.39 | 58,100 |
| 2025-06-13 | $3.32 | $3.32 | 62,100 |
| 2025-06-12 | $3.52 | $3.52 | 73,700 |
| 2025-06-11 | $3.53 | $3.53 | 97,400 |
| 2025-06-10 | $3.54 | $3.54 | 121,300 |
| 2025-06-09 | $3.64 | $3.64 | 155,800 |
| 2025-06-06 | $3.62 | $3.62 | 95,200 |
| 2025-06-05 | $3.49 | $3.49 | 224,000 |
| 2025-06-04 | $3.80 | $3.80 | 321,300 |
| 2025-06-03 | $3.67 | $3.67 | 360,600 |
| 2025-06-02 | $3.80 | $3.80 | 323,900 |
| 2025-05-30 | $3.85 | $3.85 | 684,100 |
| 2025-05-29 | $3.81 | $3.81 | 259,000 |
| 2025-05-28 | $4.00 | $4.00 | 991,500 |
| 2025-05-27 | $3.94 | $3.94 | 582,200 |
| 2025-05-23 | $4.76 | $4.76 | 670,900 |
| 2025-05-22 | $5.37 | $5.37 | 922,100 |
| 2025-05-21 | $6.14 | $6.14 | 1,280,900 |
| 2025-05-20 | $6.88 | $6.88 | 4,007,900 |
| 2025-05-19 | $11.10 | $11.10 | 97,394,300 |
| 2025-05-16 | $3.03 | $3.03 | 78,600 |
| 2025-05-15 | $3.12 | $3.12 | 201,700 |
| 2025-05-14 | $3.28 | $3.28 | 70,500 |
| 2025-05-13 | $3.51 | $3.51 | 205,800 |
| 2025-05-12 | $3.06 | $3.06 | 83,200 |
| 2025-05-09 | $3.11 | $3.11 | 259,800 |
| 2025-05-08 | $3.50 | $3.50 | 755,000 |
| 2025-05-07 | $3.04 | $3.04 | 127,100 |
| 2025-05-06 | $3.28 | $3.28 | 2,638,900 |
| 2025-05-05 | $2.85 | $2.85 | 481,900 |
| 2025-05-02 | $3.14 | $3.14 | 19,579 |
| 2025-05-01 | $3.40 | $3.40 | 26,557 |
| 2025-04-30 | $3.14 | $3.14 | 50,493 |
| 2025-04-29 | $3.05 | $3.05 | 45,857 |
| 2025-04-28 | $3.05 | $3.05 | 10,457 |
| 2025-04-25 | $3.05 | $3.05 | 12,443 |
| 2025-04-24 | $3.01 | $3.01 | 24,457 |
| 2025-04-23 | $3.18 | $3.18 | 10,507 |
| 2025-04-22 | $3.16 | $3.16 | 7,086 |
| 2025-04-21 | $2.93 | $2.93 | 19,414 |
| 2025-04-17 | $3.36 | $3.36 | 15,471 |
| 2025-04-16 | $3.60 | $3.60 | 9,436 |
| 2025-04-15 | $4.03 | $4.03 | 14,371 |
| 2025-04-14 | $4.33 | $4.33 | 19,671 |
| 2025-04-11 | $4.20 | $4.20 | 20,843 |
| 2025-04-10 | $3.63 | $3.63 | 11,350 |
| 2025-04-09 | $3.74 | $3.74 | 45,721 |
| 2025-04-08 | $3.84 | $3.84 | 64,957 |
| 2025-04-07 | $4.45 | $4.45 | 71,186 |
| 2025-04-04 | $5.43 | $5.43 | 347,986 |
| 2025-04-03 | $5.85 | $5.85 | 12,873,836 |
| 2025-04-02 | $3.18 | $3.18 | 1,341,836 |
| 2025-04-01 | $3.50 | $3.50 | 49,964 |
| 2025-03-31 | $2.73 | $2.73 | 9,393 |
| 2025-03-28 | $3.15 | $3.15 | 5,071 |
| 2025-03-27 | $3.50 | $3.50 | 1,786 |
| 2025-03-26 | $3.68 | $3.68 | 3,771 |
| 2025-03-25 | $3.77 | $3.77 | 1,329 |
| 2025-03-24 | $3.65 | $3.65 | 6,171 |
| 2025-03-21 | $3.91 | $3.91 | 8,350 |
| 2025-03-20 | $3.58 | $3.58 | 3,321 |
| 2025-03-19 | $3.50 | $3.50 | 7,136 |
| 2025-03-18 | $3.64 | $3.64 | 5,557 |
| 2025-03-17 | $3.88 | $3.88 | 4,736 |
| 2025-03-14 | $3.70 | $3.70 | 27,236 |
| 2025-03-13 | $3.86 | $3.86 | 66,164 |
| 2025-03-12 | $3.84 | $3.84 | 13,336 |
| 2025-03-11 | $3.79 | $3.79 | 35,071 |
| 2025-03-10 | $3.89 | $3.89 | 27,171 |
| 2025-03-07 | $4.51 | $4.51 | 30,557 |
| 2025-03-06 | $5.11 | $5.11 | 121,671 |
| 2025-03-05 | $4.68 | $4.68 | 175,650 |
| 2025-03-04 | $5.15 | $5.15 | 6,651,236 |
| 2025-03-03 | $3.86 | $3.86 | 694,014 |
| 2025-02-28 | $4.27 | $4.27 | 41,464 |
| 2025-02-27 | $4.03 | $4.03 | 66,000 |
| 2025-02-26 | $3.60 | $3.60 | 3,564 |
| 2025-02-25 | $3.36 | $3.36 | 11,650 |
| 2025-02-24 | $3.75 | $3.75 | 5,386 |
| 2025-02-21 | $3.72 | $3.72 | 4,607 |
| 2025-02-20 | $3.64 | $3.64 | 2,421 |
| 2025-02-19 | $3.54 | $3.54 | 9,514 |
| 2025-02-18 | $3.74 | $3.74 | 16,000 |
| 2025-02-14 | $3.75 | $3.75 | 19,614 |
| 2025-02-13 | $3.85 | $3.85 | 16,871 |
| 2025-02-12 | $3.75 | $3.75 | 9,950 |
| 2025-02-11 | $3.77 | $3.77 | 23,500 |
| 2025-02-10 | $3.60 | $3.60 | 9,757 |
| 2025-02-07 | $3.82 | $3.82 | 14,179 |
| 2025-02-06 | $3.81 | $3.81 | 56,629 |
| 2025-02-05 | $5.25 | $5.25 | 296,643 |
| 2025-02-04 | $4.69 | $4.69 | 26,171 |
| 2025-02-03 | $5.32 | $5.32 | 3,507 |
| 2025-01-31 | $5.17 | $5.17 | 11,343 |
| 2025-01-30 | $5.35 | $5.35 | 29,914 |
| 2025-01-29 | $5.85 | $5.85 | 41,364 |
| 2025-01-28 | $6.54 | $6.54 | 124,293 |
| 2025-01-27 | $7.10 | $7.10 | 121,636 |
| 2025-01-24 | $6.23 | $6.23 | 12,293 |
| 2025-01-23 | $5.88 | $5.88 | 4,143 |
| 2025-01-22 | $5.73 | $5.73 | 3,107 |
| 2025-01-21 | $5.61 | $5.61 | 7,164 |
| 2025-01-17 | $6.15 | $6.15 | 2,986 |
| 2025-01-16 | $6.27 | $6.27 | 2,164 |
| 2025-01-15 | $6.43 | $6.43 | 12,486 |
| 2025-01-14 | $6.57 | $6.57 | 13,107 |
| 2025-01-13 | $6.57 | $6.57 | 9,029 |
| 2025-01-10 | $6.72 | $6.72 | 32,586 |
| 2025-01-08 | $7.67 | $7.67 | 8,914 |
| 2025-01-07 | $7.98 | $7.98 | 7,171 |
| 2025-01-06 | $8.26 | $8.26 | 20,271 |
| 2025-01-03 | $7.08 | $7.08 | 5,564 |
| 2025-01-02 | $7.28 | $7.28 | 9,279 |