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
- 2024-08-23 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 | $1.15 | $1.15 | 309,500 | — | — |
| 2025-12-30 | $1.38 | $1.38 | 236,700 | — | — |
| 2025-12-29 | $1.29 | $1.29 | 70,900 | — | — |
| 2025-12-26 | $1.30 | $1.30 | 156,500 | — | — |
| 2025-12-24 | $1.35 | $1.35 | 39,300 | — | — |
| 2025-12-23 | $1.35 | $1.35 | 53,000 | — | — |
| 2025-12-22 | $1.40 | $1.40 | 194,100 | — | — |
| 2025-12-19 | $1.39 | $1.39 | 128,000 | — | — |
| 2025-12-18 | $1.27 | $1.27 | 91,700 | — | — |
| 2025-12-17 | $1.44 | $1.44 | 444,400 | — | — |
| 2025-12-16 | $1.21 | $1.21 | 102,200 | — | — |
| 2025-12-15 | $1.11 | $1.11 | 32,300 | — | — |
| 2025-12-12 | $1.10 | $1.10 | 55,000 | — | — |
| 2025-12-11 | $1.06 | $1.06 | 43,600 | — | — |
| 2025-12-10 | $1.08 | $1.08 | 103,800 | — | — |
| 2025-12-09 | $0.96 | $0.96 | 46,600 | — | — |
| 2025-12-08 | $0.92 | $0.92 | 81,500 | — | — |
| 2025-12-05 | $0.93 | $0.93 | 36,000 | — | — |
| 2025-12-04 | $0.91 | $0.91 | 103,700 | — | — |
| 2025-12-03 | $0.97 | $0.97 | 68,100 | — | — |
| 2025-12-02 | $0.97 | $0.97 | 86,500 | — | — |
| 2025-12-01 | $1.02 | $1.02 | 198,900 | — | — |
| 2025-11-28 | $1.04 | $1.04 | 208,500 | — | — |
| 2025-11-26 | $1.13 | $1.13 | 215,500 | — | — |
| 2025-11-25 | $1.15 | $1.15 | 728,100 | — | — |
| 2025-11-24 | $0.94 | $0.94 | 618,600 | — | — |
| 2025-11-21 | $1.21 | $1.21 | 153,900 | — | — |
| 2025-11-20 | $1.34 | $1.34 | 241,300 | — | — |
| 2025-11-19 | $1.44 | $1.44 | 136,900 | — | — |
| 2025-11-18 | $1.43 | $1.43 | 304,600 | — | — |
| 2025-11-17 | $1.42 | $1.42 | 707,000 | — | — |
| 2025-11-14 | $1.53 | $1.53 | 107,300 | — | — |
| 2025-11-13 | $1.61 | $1.61 | 562,400 | — | — |
| 2025-11-12 | $1.61 | $1.61 | 298,800 | — | — |
| 2025-11-11 | $1.63 | $1.63 | 119,500 | — | — |
| 2025-11-10 | $1.69 | $1.69 | 412,400 | — | — |
| 2025-11-07 | $1.69 | $1.69 | 135,000 | — | — |
| 2025-11-06 | $1.84 | $1.84 | 110,200 | — | — |
| 2025-11-05 | $1.83 | $1.83 | 67,800 | — | — |
| 2025-11-04 | $1.76 | $1.76 | 909,400 | — | — |
| 2025-11-03 | $1.81 | $1.81 | 2,813,800 | — | — |
| 2025-10-31 | $1.80 | $1.80 | 405,500 | — | — |
| 2025-10-30 | $1.70 | $1.70 | 1,651,200 | — | — |
| 2025-10-29 | $1.80 | $1.80 | 2,289,600 | — | — |
| 2025-10-28 | $1.80 | $1.80 | 3,877,300 | — | — |
| 2025-10-27 | $1.79 | $1.79 | 1,558,100 | — | — |
| 2025-10-24 | $1.77 | $1.77 | 4,294,800 | — | — |
| 2025-10-23 | $1.74 | $1.74 | 1,254,100 | — | — |
| 2025-10-22 | $1.68 | $1.68 | 1,678,300 | — | — |
| 2025-10-21 | $1.67 | $1.67 | 284,800 | — | — |
| 2025-10-20 | $1.66 | $1.66 | 766,600 | — | — |
| 2025-10-17 | $1.65 | $1.65 | 1,144,800 | — | — |
| 2025-10-16 | $1.69 | $1.69 | 395,800 | — | — |
| 2025-10-15 | $1.68 | $1.68 | 976,800 | — | — |
| 2025-10-14 | $1.69 | $1.69 | 603,100 | — | — |
| 2025-10-13 | $1.74 | $1.74 | 486,500 | — | — |
| 2025-10-10 | $1.78 | $1.78 | 1,211,000 | — | — |
| 2025-10-09 | $1.95 | $1.95 | 1,035,000 | — | — |
| 2025-10-08 | $1.80 | $1.80 | 1,872,300 | — | — |
| 2025-10-07 | $1.74 | $1.74 | 2,432,700 | — | — |
| 2025-10-06 | $2.49 | $2.49 | 1,164,800 | — | — |
| 2025-10-03 | $2.75 | $2.75 | 1,250,800 | — | — |
| 2025-10-02 | $2.95 | $2.95 | 3,365,700 | — | — |
| 2025-10-01 | $3.01 | $3.01 | 6,427,900 | — | — |
| 2025-09-30 | $7.04 | $7.04 | 1,204,300 | — | — |
| 2025-09-29 | $7.23 | $7.23 | 1,710,900 | — | — |
| 2025-09-26 | $6.96 | $6.96 | 1,574,100 | — | — |
| 2025-09-25 | $6.20 | $6.20 | 825,800 | — | — |
| 2025-09-24 | $6.19 | $6.19 | 1,422,100 | — | — |
| 2025-09-23 | $6.12 | $6.12 | 1,139,300 | — | — |
| 2025-09-22 | $6.02 | $6.02 | 2,750,400 | — | — |
| 2025-09-19 | $5.94 | $5.94 | 2,095,900 | — | — |
| 2025-09-18 | $5.78 | $5.78 | 2,849,800 | — | — |
| 2025-09-17 | $5.58 | $5.58 | 1,167,200 | — | — |
| 2025-09-16 | $5.51 | $5.51 | 1,364,200 | — | — |
| 2025-09-15 | $5.47 | $5.47 | 445,900 | — | — |
| 2025-09-12 | $5.44 | $5.44 | 300,000 | — | — |
| 2025-09-11 | $5.41 | $5.41 | 1,150,200 | — | — |
| 2025-09-10 | $5.28 | $5.28 | 1,587,800 | — | — |
| 2025-09-09 | $5.19 | $5.19 | 2,120,600 | — | — |
| 2025-09-08 | $5.11 | $5.11 | 2,564,500 | — | — |
| 2025-09-05 | $4.85 | $4.85 | 804,100 | — | — |
| 2025-09-04 | $4.71 | $4.71 | 145,600 | — | — |
| 2025-09-03 | $4.84 | $4.84 | 1,120,000 | — | — |
| 2025-09-02 | $4.73 | $4.73 | 137,300 | — | — |
| 2025-08-29 | $4.61 | $4.61 | 762,800 | — | — |
| 2025-08-28 | $4.79 | $4.79 | 738,200 | — | — |
| 2025-08-27 | $4.72 | $4.72 | 1,196,000 | — | — |
| 2025-08-26 | $4.71 | $4.71 | 94,600 | — | — |
| 2025-08-25 | $4.70 | $4.70 | 95,100 | — | — |
| 2025-08-22 | $4.66 | $4.66 | 152,000 | — | — |
| 2025-08-21 | $4.30 | $4.30 | 40,000 | — | — |
| 2025-08-20 | $4.25 | $4.25 | 44,100 | — | — |
| 2025-08-19 | $4.19 | $4.19 | 26,600 | — | — |
| 2025-08-18 | $4.07 | $4.07 | 43,500 | — | — |
| 2025-08-15 | $4.29 | $4.29 | 47,400 | — | — |
| 2025-08-14 | $4.14 | $4.14 | 125,100 | — | — |
| 2025-08-13 | $3.70 | $3.70 | 154,900 | — | — |
| 2025-08-12 | $3.95 | $3.95 | 95,900 | — | — |
| 2025-08-11 | $3.95 | $3.95 | 243,100 | — | — |
| 2025-08-08 | $4.02 | $4.02 | 109,600 | — | — |
| 2025-08-07 | $4.28 | $4.28 | 93,400 | — | — |
| 2025-08-06 | $4.23 | $4.23 | 91,700 | — | — |
| 2025-08-05 | $3.99 | $3.99 | 48,700 | — | — |
| 2025-08-04 | $3.91 | $3.91 | 92,400 | — | — |
| 2025-08-01 | $4.10 | $4.10 | 46,400 | — | — |
| 2025-07-31 | $4.25 | $4.25 | 32,800 | — | — |
| 2025-07-30 | $4.52 | $4.52 | 101,600 | — | — |
| 2025-07-29 | $4.42 | $4.42 | 58,400 | — | — |
| 2025-07-28 | $4.37 | $4.37 | 83,900 | — | — |
| 2025-07-25 | $4.47 | $4.47 | 126,000 | — | — |
| 2025-07-24 | $4.35 | $4.35 | 126,300 | — | — |
| 2025-07-23 | $4.14 | $4.14 | 87,400 | — | — |
| 2025-07-22 | $3.96 | $3.96 | 362,800 | — | — |
| 2025-07-21 | $4.00 | $4.00 | 1,537,600 | — | — |
| 2025-07-18 | $3.82 | $3.82 | 1,709,800 | — | — |
| 2025-07-17 | $5.05 | $5.05 | 1,144,600 | — | — |
| 2025-07-16 | $5.17 | $5.17 | 142,600 | — | — |
| 2025-07-15 | $4.77 | $4.77 | 133,600 | — | — |
| 2025-07-14 | $4.60 | $4.60 | 336,300 | — | — |
| 2025-07-11 | $4.54 | $4.54 | 101,700 | — | — |
| 2025-07-10 | $4.52 | $4.52 | 125,300 | — | — |
| 2025-07-09 | $4.82 | $4.82 | 92,700 | — | — |
| 2025-07-08 | $4.99 | $4.99 | 136,400 | — | — |
| 2025-07-07 | $4.91 | $4.91 | 1,338,800 | — | — |
| 2025-07-03 | $5.30 | $5.30 | 85,200 | — | — |
| 2025-07-02 | $5.24 | $5.24 | 667,400 | — | — |
| 2025-07-01 | $5.10 | $5.10 | 405,000 | — | — |
| 2025-06-30 | $4.47 | $4.47 | 1,522,200 | — | — |
| 2025-06-27 | $3.31 | $3.31 | 919,300 | — | — |
| 2025-06-26 | $3.83 | $3.83 | 5,001,100 | — | — |
| 2025-06-25 | $6.48 | $6.48 | 3,747,100 | — | — |
| 2025-06-24 | $5.14 | $5.14 | 379,200 | — | — |
| 2025-06-23 | $5.30 | $5.30 | 203,900 | — | — |
| 2025-06-20 | $5.24 | $5.24 | 389,600 | — | — |
| 2025-06-18 | $5.23 | $5.23 | 110,600 | — | — |
| 2025-06-17 | $5.28 | $5.28 | 233,000 | — | — |
| 2025-06-16 | $5.20 | $5.20 | 727,400 | — | — |
| 2025-06-13 | $4.83 | $4.83 | 309,000 | — | — |
| 2025-06-12 | $5.16 | $5.16 | 263,000 | — | — |
| 2025-06-11 | $5.03 | $5.03 | 390,000 | — | — |
| 2025-06-10 | $4.60 | $4.60 | 745,200 | — | — |
| 2025-06-09 | $4.37 | $4.37 | 707,900 | — | — |
| 2025-06-06 | $4.92 | $4.92 | 608,600 | — | — |
| 2025-06-05 | $5.56 | $5.56 | 2,181,700 | — | — |
| 2025-06-04 | $5.29 | $5.29 | 547,300 | — | — |
| 2025-06-03 | $5.19 | $5.19 | 1,559,800 | — | — |
| 2025-06-02 | $4.75 | $4.75 | 3,782,000 | — | — |
| 2025-05-30 | $3.36 | $3.36 | 29,000 | — | — |
| 2025-05-29 | $3.43 | $3.43 | 432,400 | — | — |
| 2025-05-28 | $3.46 | $3.46 | 348,900 | — | — |
| 2025-05-27 | $3.54 | $3.54 | 529,100 | — | — |
| 2025-05-23 | $3.59 | $3.59 | 394,600 | — | — |
| 2025-05-22 | $3.58 | $3.58 | 140,100 | — | — |
| 2025-05-21 | $3.64 | $3.64 | 262,100 | — | — |
| 2025-05-20 | $3.47 | $3.47 | 28,100 | — | — |
| 2025-05-19 | $3.41 | $3.41 | 982,000 | — | — |
| 2025-05-16 | $3.61 | $3.61 | 114,400 | — | — |
| 2025-05-15 | $3.52 | $3.52 | 34,800 | — | — |
| 2025-05-14 | $3.52 | $3.52 | 2,195,100 | — | — |
| 2025-05-13 | $3.68 | $3.68 | 3,541,900 | — | — |
| 2025-05-12 | $3.58 | $3.58 | 4,056,500 | — | — |
| 2025-05-09 | $3.84 | $3.84 | 1,246,800 | — | — |
| 2025-05-08 | $3.62 | $3.62 | 298,000 | — | — |
| 2025-05-07 | $3.65 | $3.65 | 821,000 | — | — |
| 2025-05-06 | $3.64 | $3.64 | 25,300 | — | — |
| 2025-05-05 | $3.66 | $3.66 | 8,000 | — | — |
| 2025-05-02 | $3.49 | $3.49 | 88,300 | — | — |
| 2025-05-01 | $3.75 | $3.75 | 386,100 | — | — |
| 2025-04-30 | $3.90 | $3.90 | 24,300 | — | — |
| 2025-04-29 | $3.90 | $3.90 | 48,300 | — | — |
| 2025-04-28 | $3.89 | $3.89 | 7,500 | — | — |
| 2025-04-25 | $3.92 | $3.92 | 8,400 | — | — |
| 2025-04-24 | $3.94 | $3.94 | 5,600 | — | — |
| 2025-04-23 | $3.75 | $3.75 | 22,900 | — | — |
| 2025-04-22 | $3.99 | $3.99 | 516,900 | — | — |
| 2025-04-21 | $4.25 | $4.25 | 38,100 | — | — |
| 2025-04-17 | $4.18 | $4.18 | 499,500 | — | — |
| 2025-04-16 | $4.05 | $4.05 | 45,100 | — | — |
| 2025-04-15 | $4.02 | $4.02 | 296,700 | — | — |
| 2025-04-14 | $3.70 | $3.70 | 107,100 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 117,200 | — | — |
| 2025-04-10 | $3.01 | $3.01 | 11,500 | — | — |
| 2025-04-09 | $3.17 | $3.17 | 19,800 | — | — |
| 2025-04-08 | $3.05 | $3.05 | 31,000 | — | — |
| 2025-04-07 | $3.00 | $3.00 | 14,900 | — | — |
| 2025-04-04 | $2.87 | $2.87 | 7,200 | — | — |
| 2025-04-03 | $2.89 | $2.89 | 42,800 | — | — |
| 2025-04-02 | $2.88 | $2.88 | 12,200 | — | — |
| 2025-04-01 | $2.73 | $2.73 | 10,400 | — | — |
| 2025-03-31 | $2.70 | $2.70 | 3,000 | — | — |
| 2025-03-28 | $2.64 | $2.64 | 8,900 | — | — |
| 2025-03-27 | $2.69 | $2.69 | 33,300 | — | — |
| 2025-03-26 | $2.62 | $2.62 | 15,700 | — | — |
| 2025-03-25 | $2.73 | $2.73 | 14,700 | — | — |
| 2025-03-24 | $2.76 | $2.76 | 182,900 | — | — |
| 2025-03-21 | $3.20 | $3.20 | 15,700 | — | — |
| 2025-03-20 | $3.30 | $3.30 | 3,300 | — | — |
| 2025-03-19 | $3.25 | $3.25 | 18,900 | — | — |
| 2025-03-18 | $3.33 | $3.33 | 16,500 | — | — |
| 2025-03-17 | $3.77 | $3.77 | 60,100 | — | — |
| 2025-03-14 | $3.29 | $3.29 | 29,400 | — | — |
| 2025-03-13 | $3.05 | $3.05 | 11,000 | — | — |
| 2025-03-12 | $3.12 | $3.12 | 7,300 | — | — |
| 2025-03-11 | $3.12 | $3.12 | 73,800 | — | — |
| 2025-03-10 | $3.16 | $3.16 | 37,900 | — | — |
| 2025-03-07 | $2.99 | $2.99 | 122,500 | — | — |
| 2025-03-06 | $2.95 | $2.95 | 33,400 | — | — |
| 2025-03-05 | $2.88 | $2.88 | 22,700 | — | — |
| 2025-03-04 | $2.74 | $2.74 | 4,700 | — | — |
| 2025-03-03 | $2.65 | $2.65 | 79,300 | — | — |
| 2025-02-28 | $2.97 | $2.97 | 318,900 | — | — |
| 2025-02-27 | $2.41 | $2.41 | 36,800 | — | — |
| 2025-02-26 | $2.40 | $2.40 | 80,000 | — | — |
| 2025-02-25 | $2.55 | $2.55 | 49,800 | — | — |
| 2025-02-24 | $2.68 | $2.68 | 71,400 | — | — |
| 2025-02-21 | $2.77 | $2.77 | 103,800 | — | — |
| 2025-02-20 | $2.66 | $2.66 | 111,200 | — | — |
| 2025-02-19 | $2.80 | $2.80 | 41,900 | — | — |
| 2025-02-18 | $2.82 | $2.82 | 35,400 | — | — |
| 2025-02-14 | $2.70 | $2.70 | 25,900 | — | — |
| 2025-02-13 | $2.84 | $2.84 | 154,300 | — | — |
| 2025-02-12 | $2.87 | $2.87 | 538,200 | — | — |
| 2025-02-11 | $2.99 | $2.99 | 461,400 | — | — |
| 2025-02-10 | $3.07 | $3.07 | 92,700 | — | — |
| 2025-02-07 | $3.30 | $3.30 | 23,300 | — | — |
| 2025-02-06 | $3.17 | $3.17 | 27,800 | — | — |
| 2025-02-05 | $3.33 | $3.33 | 95,000 | — | — |
| 2025-02-04 | $3.21 | $3.21 | 36,900 | — | — |
| 2025-02-03 | $2.91 | $2.91 | 228,100 | — | — |
| 2025-01-31 | $3.62 | $3.62 | 118,100 | — | — |
| 2025-01-30 | $3.50 | $3.50 | 617,800 | — | — |
| 2025-01-29 | $4.03 | $4.03 | 266,100 | — | — |
| 2025-01-28 | $4.12 | $4.12 | 478,700 | — | — |
| 2025-01-27 | $4.04 | $4.04 | 162,100 | — | — |
| 2025-01-24 | $3.87 | $3.87 | 183,300 | — | — |
| 2025-01-23 | $3.88 | $3.88 | 310,000 | — | — |
| 2025-01-22 | $3.70 | $3.70 | 52,900 | — | — |
| 2025-01-21 | $3.89 | $3.89 | 248,400 | — | — |
| 2025-01-17 | $3.56 | $3.56 | 733,100 | — | — |
| 2025-01-16 | $3.15 | $3.15 | 5,700 | — | — |
| 2025-01-15 | $3.26 | $3.26 | 65,400 | — | — |
| 2025-01-14 | $3.34 | $3.34 | 10,600 | — | — |
| 2025-01-13 | $3.48 | $3.48 | 87,600 | — | — |
| 2025-01-10 | $3.50 | $3.50 | 15,600 | — | — |
| 2025-01-08 | $3.38 | $3.38 | 22,600 | — | — |
| 2025-01-07 | $3.65 | $3.65 | 32,100 | — | — |
| 2025-01-06 | $3.92 | $3.92 | 35,800 | — | — |
| 2025-01-03 | $3.82 | $3.82 | 56,700 | — | — |
| 2025-01-02 | $3.83 | $3.83 | 35,500 | — | — |