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
- 2021-11-05 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 | $1.12 | $1.12 | 169,000 | — | — |
| 2025-12-30 | $1.16 | $1.16 | 291,100 | — | — |
| 2025-12-29 | $1.21 | $1.21 | 232,200 | — | — |
| 2025-12-26 | $1.27 | $1.27 | 338,500 | — | — |
| 2025-12-24 | $1.17 | $1.17 | 89,100 | — | — |
| 2025-12-23 | $1.15 | $1.15 | 202,000 | — | — |
| 2025-12-22 | $1.12 | $1.12 | 355,100 | — | — |
| 2025-12-19 | $1.20 | $1.20 | 400,500 | — | — |
| 2025-12-18 | $1.23 | $1.23 | 525,300 | — | — |
| 2025-12-17 | $1.07 | $1.07 | 264,600 | — | — |
| 2025-12-16 | $1.00 | $1.00 | 76,200 | — | — |
| 2025-12-15 | $1.02 | $1.02 | 204,400 | — | — |
| 2025-12-12 | $1.03 | $1.03 | 203,700 | — | — |
| 2025-12-11 | $1.05 | $1.05 | 90,500 | — | — |
| 2025-12-10 | $1.10 | $1.10 | 153,600 | — | — |
| 2025-12-09 | $1.06 | $1.06 | 83,300 | — | — |
| 2025-12-08 | $1.08 | $1.08 | 83,200 | — | — |
| 2025-12-05 | $1.16 | $1.16 | 101,100 | — | — |
| 2025-12-04 | $1.17 | $1.17 | 128,700 | — | — |
| 2025-12-03 | $1.16 | $1.16 | 90,600 | — | — |
| 2025-12-02 | $1.16 | $1.16 | 122,300 | — | — |
| 2025-12-01 | $1.13 | $1.13 | 221,300 | — | — |
| 2025-11-28 | $1.08 | $1.08 | 247,500 | — | — |
| 2025-11-26 | $1.12 | $1.12 | 123,700 | — | — |
| 2025-11-25 | $1.00 | $1.00 | 169,800 | — | — |
| 2025-11-24 | $0.96 | $0.96 | 256,600 | — | — |
| 2025-11-21 | $1.00 | $1.00 | 289,900 | — | — |
| 2025-11-20 | $1.06 | $1.06 | 442,800 | — | — |
| 2025-11-19 | $1.12 | $1.12 | 651,200 | — | — |
| 2025-11-18 | $1.20 | $1.20 | 1,359,500 | — | — |
| 2025-11-17 | $1.26 | $1.26 | 367,800 | — | — |
| 2025-11-14 | $1.43 | $1.43 | 963,800 | — | — |
| 2025-11-13 | $1.46 | $1.46 | 11,692,400 | — | — |
| 2025-11-12 | $1.36 | $1.36 | 1,177,900 | — | — |
| 2025-11-11 | $1.30 | $1.30 | 127,500 | — | — |
| 2025-11-10 | $1.32 | $1.32 | 107,800 | — | — |
| 2025-11-07 | $1.31 | $1.31 | 82,400 | — | — |
| 2025-11-06 | $1.36 | $1.36 | 67,100 | — | — |
| 2025-11-05 | $1.42 | $1.42 | 68,700 | — | — |
| 2025-11-04 | $1.39 | $1.39 | 59,500 | — | — |
| 2025-11-03 | $1.47 | $1.47 | 94,800 | — | — |
| 2025-10-31 | $1.48 | $1.48 | 86,300 | — | — |
| 2025-10-30 | $1.50 | $1.50 | 62,900 | — | — |
| 2025-10-29 | $1.46 | $1.46 | 205,100 | — | — |
| 2025-10-28 | $1.57 | $1.57 | 55,700 | — | — |
| 2025-10-27 | $1.60 | $1.60 | 154,900 | — | — |
| 2025-10-24 | $1.59 | $1.59 | 124,000 | — | — |
| 2025-10-23 | $1.61 | $1.61 | 259,500 | — | — |
| 2025-10-22 | $1.50 | $1.50 | 108,300 | — | — |
| 2025-10-21 | $1.55 | $1.55 | 175,500 | — | — |
| 2025-10-20 | $1.56 | $1.56 | 297,900 | — | — |
| 2025-10-17 | $1.49 | $1.49 | 292,500 | — | — |
| 2025-10-16 | $1.41 | $1.41 | 126,100 | — | — |
| 2025-10-15 | $1.48 | $1.48 | 129,300 | — | — |
| 2025-10-14 | $1.54 | $1.54 | 220,700 | — | — |
| 2025-10-13 | $1.57 | $1.57 | 276,100 | — | — |
| 2025-10-10 | $1.60 | $1.60 | 512,800 | — | — |
| 2025-10-09 | $1.52 | $1.52 | 587,900 | — | — |
| 2025-10-08 | $1.60 | $1.60 | 6,736,200 | — | — |
| 2025-10-07 | $1.65 | $1.65 | 176,600 | — | — |
| 2025-10-06 | $1.62 | $1.62 | 179,700 | — | — |
| 2025-10-03 | $1.73 | $1.73 | 156,100 | — | — |
| 2025-10-02 | $1.64 | $1.64 | 74,000 | — | — |
| 2025-10-01 | $1.56 | $1.56 | 59,500 | — | — |
| 2025-09-30 | $1.49 | $1.49 | 64,400 | — | — |
| 2025-09-29 | $1.46 | $1.46 | 81,700 | — | — |
| 2025-09-26 | $1.55 | $1.55 | 50,600 | — | — |
| 2025-09-25 | $1.55 | $1.55 | 36,300 | — | — |
| 2025-09-24 | $1.61 | $1.61 | 36,800 | — | — |
| 2025-09-23 | $1.64 | $1.64 | 157,500 | — | — |
| 2025-09-22 | $1.63 | $1.63 | 39,900 | — | — |
| 2025-09-19 | $1.61 | $1.61 | 35,100 | — | — |
| 2025-09-18 | $1.65 | $1.65 | 56,000 | — | — |
| 2025-09-17 | $1.60 | $1.60 | 33,000 | — | — |
| 2025-09-16 | $1.62 | $1.62 | 70,600 | — | — |
| 2025-09-15 | $1.58 | $1.58 | 67,600 | — | — |
| 2025-09-12 | $1.66 | $1.66 | 42,900 | — | — |
| 2025-09-11 | $1.68 | $1.68 | 31,400 | — | — |
| 2025-09-10 | $1.72 | $1.72 | 58,700 | — | — |
| 2025-09-09 | $1.66 | $1.66 | 71,700 | — | — |
| 2025-09-08 | $1.64 | $1.64 | 44,300 | — | — |
| 2025-09-05 | $1.63 | $1.63 | 29,800 | — | — |
| 2025-09-04 | $1.68 | $1.68 | 86,500 | — | — |
| 2025-09-03 | $1.66 | $1.66 | 35,600 | — | — |
| 2025-09-02 | $1.69 | $1.69 | 95,700 | — | — |
| 2025-08-29 | $1.68 | $1.68 | 43,200 | — | — |
| 2025-08-28 | $1.65 | $1.65 | 48,600 | — | — |
| 2025-08-27 | $1.62 | $1.62 | 67,000 | — | — |
| 2025-08-26 | $1.65 | $1.65 | 96,000 | — | — |
| 2025-08-25 | $1.72 | $1.72 | 68,300 | — | — |
| 2025-08-22 | $1.75 | $1.75 | 64,500 | — | — |
| 2025-08-21 | $1.76 | $1.76 | 69,900 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 46,300 | — | — |
| 2025-08-19 | $1.80 | $1.80 | 216,800 | — | — |
| 2025-08-18 | $1.80 | $1.80 | 129,800 | — | — |
| 2025-08-15 | $1.77 | $1.77 | 137,200 | — | — |
| 2025-08-14 | $1.69 | $1.69 | 130,100 | — | — |
| 2025-08-13 | $1.72 | $1.72 | 597,600 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 44,400 | — | — |
| 2025-08-11 | $1.49 | $1.49 | 82,600 | — | — |
| 2025-08-08 | $1.43 | $1.43 | 51,900 | — | — |
| 2025-08-07 | $1.45 | $1.45 | 91,100 | — | — |
| 2025-08-06 | $1.47 | $1.47 | 55,600 | — | — |
| 2025-08-05 | $1.50 | $1.50 | 225,400 | — | — |
| 2025-08-04 | $1.42 | $1.42 | 664,100 | — | — |
| 2025-08-01 | $1.33 | $1.33 | 502,900 | — | — |
| 2025-07-31 | $1.71 | $1.71 | 106,100 | — | — |
| 2025-07-30 | $1.84 | $1.84 | 52,000 | — | — |
| 2025-07-29 | $1.86 | $1.86 | 108,600 | — | — |
| 2025-07-28 | $1.96 | $1.96 | 74,800 | — | — |
| 2025-07-25 | $2.04 | $2.04 | 164,700 | — | — |
| 2025-07-24 | $1.99 | $1.99 | 51,900 | — | — |
| 2025-07-23 | $2.08 | $2.08 | 138,900 | — | — |
| 2025-07-22 | $1.99 | $1.99 | 119,000 | — | — |
| 2025-07-21 | $2.13 | $2.13 | 209,400 | — | — |
| 2025-07-18 | $1.89 | $1.89 | 116,100 | — | — |
| 2025-07-17 | $1.84 | $1.84 | 110,100 | — | — |
| 2025-07-16 | $1.82 | $1.82 | 113,800 | — | — |
| 2025-07-15 | $1.98 | $1.98 | 1,167,000 | — | — |
| 2025-07-14 | $1.85 | $1.85 | 165,600 | — | — |
| 2025-07-11 | $1.92 | $1.92 | 77,000 | — | — |
| 2025-07-10 | $2.00 | $2.00 | 358,500 | — | — |
| 2025-07-09 | $1.85 | $1.85 | 418,700 | — | — |
| 2025-07-08 | $1.45 | $1.45 | 85,500 | — | — |
| 2025-07-07 | $1.40 | $1.40 | 48,400 | — | — |
| 2025-07-03 | $1.43 | $1.43 | 40,700 | — | — |
| 2025-07-02 | $1.43 | $1.43 | 92,200 | — | — |
| 2025-07-01 | $1.42 | $1.42 | 66,900 | — | — |
| 2025-06-30 | $1.41 | $1.41 | 107,300 | — | — |
| 2025-06-27 | $1.38 | $1.38 | 57,300 | — | — |
| 2025-06-26 | $1.40 | $1.40 | 108,400 | — | — |
| 2025-06-25 | $1.44 | $1.44 | 999,100 | — | — |
| 2025-06-24 | $1.43 | $1.43 | 80,200 | — | — |
| 2025-06-23 | $1.39 | $1.39 | 67,100 | — | — |
| 2025-06-20 | $1.43 | $1.43 | 60,800 | — | — |
| 2025-06-18 | $1.53 | $1.53 | 79,600 | — | — |
| 2025-06-17 | $1.58 | $1.58 | 64,000 | — | — |
| 2025-06-16 | $1.62 | $1.62 | 122,800 | — | — |
| 2025-06-13 | $1.83 | $1.83 | 115,700 | — | — |
| 2025-06-12 | $1.99 | $1.99 | 59,800 | — | — |
| 2025-06-11 | $2.04 | $2.04 | 54,400 | — | — |
| 2025-06-10 | $2.08 | $2.08 | 55,500 | — | — |
| 2025-06-09 | $2.06 | $2.06 | 59,300 | — | — |
| 2025-06-06 | $2.08 | $2.08 | 51,500 | — | — |
| 2025-06-05 | $1.98 | $1.98 | 35,900 | — | — |
| 2025-06-04 | $2.04 | $2.04 | 49,600 | — | — |
| 2025-06-03 | $1.99 | $1.99 | 66,000 | — | — |
| 2025-06-02 | $2.04 | $2.04 | 129,700 | — | — |
| 2025-05-30 | $2.01 | $2.01 | 56,100 | — | — |
| 2025-05-29 | $1.98 | $1.98 | 134,800 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 68,000 | — | — |
| 2025-05-27 | $2.09 | $2.09 | 92,000 | — | — |
| 2025-05-23 | $2.10 | $2.10 | 46,700 | — | — |
| 2025-05-22 | $2.10 | $2.10 | 77,500 | — | — |
| 2025-05-21 | $2.09 | $2.09 | 128,200 | — | — |
| 2025-05-20 | $2.33 | $2.33 | 178,000 | — | — |
| 2025-05-19 | $2.21 | $2.21 | 120,900 | — | — |
| 2025-05-16 | $2.44 | $2.44 | 190,700 | — | — |
| 2025-05-15 | $2.27 | $2.27 | 66,400 | — | — |
| 2025-05-14 | $2.27 | $2.27 | 112,700 | — | — |
| 2025-05-13 | $2.47 | $2.47 | 63,600 | — | — |
| 2025-05-12 | $2.54 | $2.54 | 134,000 | — | — |
| 2025-05-09 | $2.45 | $2.45 | 65,000 | — | — |
| 2025-05-08 | $2.55 | $2.55 | 109,300 | — | — |
| 2025-05-07 | $2.44 | $2.44 | 71,500 | — | — |
| 2025-05-06 | $2.44 | $2.44 | 240,500 | — | — |
| 2025-05-05 | $2.81 | $2.81 | 133,100 | — | — |
| 2025-05-02 | $2.85 | $2.85 | 305,100 | — | — |
| 2025-05-01 | $2.98 | $2.98 | 338,100 | — | — |
| 2025-04-30 | $3.43 | $3.43 | 366,800 | — | — |
| 2025-04-29 | $3.56 | $3.56 | 917,500 | — | — |
| 2025-04-28 | $3.70 | $3.70 | 2,570,500 | — | — |
| 2025-04-25 | $3.53 | $3.53 | 237,400 | — | — |
| 2025-04-24 | $3.20 | $3.20 | 56,000 | — | — |
| 2025-04-23 | $3.15 | $3.15 | 76,200 | — | — |
| 2025-04-22 | $3.19 | $3.19 | 141,100 | — | — |
| 2025-04-21 | $3.07 | $3.07 | 45,700 | — | — |
| 2025-04-17 | $3.22 | $3.22 | 39,400 | — | — |
| 2025-04-16 | $3.20 | $3.20 | 37,900 | — | — |
| 2025-04-15 | $3.34 | $3.34 | 91,800 | — | — |
| 2025-04-14 | $3.37 | $3.37 | 69,200 | — | — |
| 2025-04-11 | $3.33 | $3.33 | 146,800 | — | — |
| 2025-04-10 | $3.22 | $3.22 | 30,300 | — | — |
| 2025-04-09 | $3.33 | $3.33 | 56,500 | — | — |
| 2025-04-08 | $3.06 | $3.06 | 61,500 | — | — |
| 2025-04-07 | $3.18 | $3.18 | 107,700 | — | — |
| 2025-04-04 | $2.98 | $2.98 | 92,000 | — | — |
| 2025-04-03 | $3.33 | $3.33 | 74,400 | — | — |
| 2025-04-02 | $3.44 | $3.44 | 132,100 | — | — |
| 2025-04-01 | $2.93 | $2.93 | 104,100 | — | — |
| 2025-03-31 | $3.21 | $3.21 | 233,000 | — | — |
| 2025-03-28 | $3.58 | $3.58 | 263,800 | — | — |
| 2025-03-27 | $3.97 | $3.97 | 266,500 | — | — |
| 2025-03-26 | $4.27 | $4.27 | 241,500 | — | — |
| 2025-03-25 | $4.25 | $4.25 | 147,000 | — | — |
| 2025-03-24 | $4.62 | $4.62 | 67,500 | — | — |
| 2025-03-21 | $4.58 | $4.58 | 62,400 | — | — |
| 2025-03-20 | $4.80 | $4.80 | 331,600 | — | — |
| 2025-03-19 | $4.27 | $4.27 | 72,200 | — | — |
| 2025-03-18 | $4.16 | $4.16 | 132,000 | — | — |
| 2025-03-17 | $4.63 | $4.63 | 93,300 | — | — |
| 2025-03-14 | $4.37 | $4.37 | 107,600 | — | — |
| 2025-03-13 | $4.73 | $4.73 | 696,300 | — | — |
| 2025-03-12 | $4.89 | $4.89 | 104,800 | — | — |
| 2025-03-11 | $4.66 | $4.66 | 177,400 | — | — |
| 2025-03-10 | $4.91 | $4.91 | 148,300 | — | — |
| 2025-03-07 | $5.61 | $5.61 | 73,800 | — | — |
| 2025-03-06 | $5.45 | $5.45 | 118,500 | — | — |
| 2025-03-05 | $5.40 | $5.40 | 112,400 | — | — |
| 2025-03-04 | $4.95 | $4.95 | 117,000 | — | — |
| 2025-03-03 | $5.07 | $5.07 | 221,300 | — | — |
| 2025-02-28 | $5.23 | $5.23 | 192,100 | — | — |
| 2025-02-27 | $6.04 | $6.04 | 260,000 | — | — |
| 2025-02-26 | $5.68 | $5.68 | 239,400 | — | — |
| 2025-02-25 | $5.21 | $5.21 | 160,400 | — | — |
| 2025-02-24 | $5.66 | $5.66 | 229,200 | — | — |
| 2025-02-21 | $5.74 | $5.74 | 215,900 | — | — |
| 2025-02-20 | $5.60 | $5.60 | 165,600 | — | — |
| 2025-02-19 | $5.22 | $5.22 | 316,900 | — | — |
| 2025-02-18 | $6.00 | $6.00 | 234,800 | — | — |
| 2025-02-14 | $6.04 | $6.04 | 448,900 | — | — |
| 2025-02-13 | $6.53 | $6.53 | 601,500 | — | — |
| 2025-02-12 | $7.58 | $7.58 | 473,400 | — | — |
| 2025-02-11 | $7.89 | $7.89 | 560,900 | — | — |
| 2025-02-10 | $7.09 | $7.09 | 476,600 | — | — |
| 2025-02-07 | $7.41 | $7.41 | 357,900 | — | — |
| 2025-02-06 | $7.25 | $7.25 | 391,800 | — | — |
| 2025-02-05 | $7.30 | $7.30 | 546,900 | — | — |
| 2025-02-04 | $7.00 | $7.00 | 482,700 | — | — |
| 2025-02-03 | $6.92 | $6.92 | 742,000 | — | — |
| 2025-01-31 | $6.09 | $6.09 | 383,400 | — | — |
| 2025-01-30 | $5.34 | $5.34 | 354,900 | — | — |
| 2025-01-29 | $5.05 | $5.05 | 114,800 | — | — |
| 2025-01-28 | $5.18 | $5.18 | 150,500 | — | — |
| 2025-01-27 | $4.93 | $4.93 | 149,400 | — | — |
| 2025-01-24 | $4.45 | $4.45 | 51,400 | — | — |
| 2025-01-23 | $4.41 | $4.41 | 35,700 | — | — |
| 2025-01-22 | $4.50 | $4.50 | 79,900 | — | — |
| 2025-01-21 | $4.90 | $4.90 | 48,400 | — | — |
| 2025-01-17 | $4.83 | $4.83 | 42,600 | — | — |
| 2025-01-16 | $4.65 | $4.65 | 95,900 | — | — |
| 2025-01-15 | $5.00 | $5.00 | 206,400 | — | — |
| 2025-01-14 | $5.29 | $5.29 | 78,200 | — | — |
| 2025-01-13 | $4.67 | $4.67 | 114,900 | — | — |
| 2025-01-10 | $4.28 | $4.28 | 173,600 | — | — |
| 2025-01-08 | $3.99 | $3.99 | 49,900 | — | — |
| 2025-01-07 | $4.67 | $4.67 | 45,100 | — | — |
| 2025-01-06 | $5.07 | $5.07 | 142,500 | — | — |
| 2025-01-03 | $4.38 | $4.38 | 31,200 | — | — |
| 2025-01-02 | $4.30 | $4.30 | 42,800 | — | — |