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
- 2019-02-05 to 2026-08-28
- 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 | $0.69 | $0.69 | 71,617 | — | — |
| 2025-12-30 | $0.73 | $0.73 | 85,065 | — | — |
| 2025-12-29 | $0.76 | $0.76 | 105,215 | — | — |
| 2025-12-26 | $0.96 | $0.96 | 31,141 | — | — |
| 2025-12-24 | $0.99 | $0.99 | 49,781 | — | — |
| 2025-12-23 | $1.08 | $1.08 | 72,373 | — | — |
| 2025-12-22 | $1.13 | $1.13 | 16,368 | — | — |
| 2025-12-19 | $1.11 | $1.11 | 30,535 | — | — |
| 2025-12-18 | $1.10 | $1.10 | 42,553 | — | — |
| 2025-12-17 | $1.12 | $1.12 | 42,354 | — | — |
| 2025-12-16 | $1.12 | $1.12 | 61,902 | — | — |
| 2025-12-15 | $1.16 | $1.16 | 137,610 | — | — |
| 2025-12-12 | $1.28 | $1.28 | 64,655 | — | — |
| 2025-12-11 | $1.33 | $1.33 | 76,237 | — | — |
| 2025-12-10 | $1.34 | $1.34 | 110,124 | — | — |
| 2025-12-09 | $1.35 | $1.35 | 169,476 | — | — |
| 2025-12-08 | $1.32 | $1.32 | 211,748 | — | — |
| 2025-12-05 | $1.50 | $1.50 | 342,857 | — | — |
| 2025-12-04 | $1.47 | $1.47 | 163,719 | — | — |
| 2025-12-03 | $1.32 | $1.32 | 674,596 | — | — |
| 2025-12-02 | $1.36 | $1.36 | 19,254,046 | — | — |
| 2025-12-01 | $1.34 | $1.34 | 311,719 | — | — |
| 2025-11-28 | $1.24 | $1.24 | 237,750 | — | — |
| 2025-11-26 | $1.32 | $1.32 | 1,410,120 | — | — |
| 2025-11-25 | $1.02 | $1.02 | 1,918,194 | — | — |
| 2025-11-24 | $1.18 | $1.18 | 47,176,402 | — | — |
| 2025-11-21 | $0.77 | $0.77 | 4,501,613 | — | — |
| 2025-11-20 | $0.74 | $0.74 | 1,654,165 | — | — |
| 2025-11-19 | $0.90 | $0.90 | 99,904 | — | — |
| 2025-11-18 | $0.99 | $0.99 | 28,123 | — | — |
| 2025-11-17 | $1.03 | $1.03 | 67,490 | — | — |
| 2025-11-14 | $1.08 | $1.08 | 63,331 | — | — |
| 2025-11-13 | $1.12 | $1.12 | 117,976 | — | — |
| 2025-11-12 | $1.25 | $1.25 | 289,637 | — | — |
| 2025-11-11 | $1.10 | $1.10 | 35,731 | — | — |
| 2025-11-10 | $1.13 | $1.13 | 37,675 | — | — |
| 2025-11-07 | $1.09 | $1.09 | 115,794 | — | — |
| 2025-11-06 | $1.28 | $1.28 | 84,224 | — | — |
| 2025-11-05 | $1.39 | $1.39 | 33,437 | — | — |
| 2025-11-04 | $1.32 | $1.32 | 87,639 | — | — |
| 2025-11-03 | $1.52 | $1.52 | 82,718 | — | — |
| 2025-10-31 | $1.63 | $1.63 | 97,179 | — | — |
| 2025-10-30 | $1.64 | $1.64 | 201,693 | — | — |
| 2025-10-29 | $1.87 | $1.87 | 106,027 | — | — |
| 2025-10-28 | $2.07 | $2.07 | 170,786 | — | — |
| 2025-10-27 | $1.95 | $1.95 | 257,555 | — | — |
| 2025-10-24 | $2.15 | $2.15 | 262,246 | — | — |
| 2025-10-23 | $2.02 | $2.02 | 650,585 | — | — |
| 2025-10-22 | $2.45 | $2.45 | 38,765,634 | — | — |
| 2025-10-21 | $1.89 | $1.89 | 12,467,088 | — | — |
| 2025-10-20 | $1.92 | $1.92 | 7,999 | — | — |
| 2025-10-17 | $1.81 | $1.81 | 46,559 | — | — |
| 2025-10-16 | $2.06 | $2.06 | 17,008 | — | — |
| 2025-10-15 | $2.19 | $2.19 | 9,721 | — | — |
| 2025-10-14 | $2.20 | $2.20 | 11,052 | — | — |
| 2025-10-13 | $2.11 | $2.11 | 21,836 | — | — |
| 2025-10-10 | $2.11 | $2.11 | 130,521 | — | — |
| 2025-10-09 | $2.36 | $2.36 | 45,620 | — | — |
| 2025-10-08 | $2.26 | $2.26 | 19,682 | — | — |
| 2025-10-07 | $2.33 | $2.33 | 38,532 | — | — |
| 2025-10-06 | $2.42 | $2.42 | 19,882 | — | — |
| 2025-10-03 | $2.54 | $2.54 | 7,866 | — | — |
| 2025-10-02 | $2.41 | $2.41 | 24,791 | — | — |
| 2025-10-01 | $2.38 | $2.38 | 14,640 | — | — |
| 2025-09-30 | $2.36 | $2.36 | 22,106 | — | — |
| 2025-09-29 | $2.29 | $2.29 | 43,576 | — | — |
| 2025-09-26 | $2.40 | $2.40 | 190,409 | — | — |
| 2025-09-25 | $2.20 | $2.20 | 13,541 | — | — |
| 2025-09-24 | $2.19 | $2.19 | 9,985 | — | — |
| 2025-09-23 | $2.19 | $2.19 | 37,018 | — | — |
| 2025-09-22 | $2.21 | $2.21 | 79,916 | — | — |
| 2025-09-19 | $2.19 | $2.19 | 40,301 | — | — |
| 2025-09-18 | $2.26 | $2.26 | 33,823 | — | — |
| 2025-09-17 | $2.19 | $2.19 | 108,795 | — | — |
| 2025-09-16 | $2.20 | $2.20 | 550,249 | — | — |
| 2025-09-15 | $1.69 | $1.69 | 37,059 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 48,860 | — | — |
| 2025-09-11 | $1.77 | $1.77 | 27,688 | — | — |
| 2025-09-10 | $1.74 | $1.74 | 24,150 | — | — |
| 2025-09-09 | $1.71 | $1.71 | 28,385 | — | — |
| 2025-09-08 | $1.59 | $1.59 | 69,432 | — | — |
| 2025-09-05 | $1.64 | $1.64 | 19,444 | — | — |
| 2025-09-04 | $1.62 | $1.62 | 36,752 | — | — |
| 2025-09-03 | $1.67 | $1.67 | 163,234 | — | — |
| 2025-09-02 | $1.71 | $1.71 | 31,333 | — | — |
| 2025-08-29 | $1.67 | $1.67 | 40,476 | — | — |
| 2025-08-28 | $1.79 | $1.79 | 45,271 | — | — |
| 2025-08-27 | $1.74 | $1.74 | 65,429 | — | — |
| 2025-08-26 | $1.85 | $1.85 | 117,944 | — | — |
| 2025-08-25 | $1.96 | $1.96 | 361,097 | — | — |
| 2025-08-22 | $1.90 | $1.90 | 238,652 | — | — |
| 2025-08-21 | $1.71 | $1.71 | 614,429 | — | — |
| 2025-08-20 | $1.94 | $1.94 | 21,220,806 | — | — |
| 2025-08-19 | $1.52 | $1.52 | 1,551,918 | — | — |
| 2025-08-18 | $1.57 | $1.57 | 33,017 | — | — |
| 2025-08-15 | $1.58 | $1.58 | 63,775 | — | — |
| 2025-08-14 | $1.61 | $1.61 | 112,373 | — | — |
| 2025-08-13 | $1.72 | $1.72 | 112,997 | — | — |
| 2025-08-12 | $1.77 | $1.77 | 132,457 | — | — |
| 2025-08-11 | $1.61 | $1.61 | 24,795 | — | — |
| 2025-08-08 | $1.71 | $1.71 | 31,039 | — | — |
| 2025-08-07 | $1.72 | $1.72 | 52,839 | — | — |
| 2025-08-06 | $1.91 | $1.91 | 76,875 | — | — |
| 2025-08-05 | $1.99 | $1.99 | 216,443 | — | — |
| 2025-08-04 | $2.07 | $2.07 | 338,626 | — | — |
| 2025-08-01 | $1.60 | $1.60 | 34,111 | — | — |
| 2025-07-31 | $1.73 | $1.73 | 41,873 | — | — |
| 2025-07-30 | $1.94 | $1.94 | 49,525 | — | — |
| 2025-07-29 | $2.02 | $2.02 | 77,648 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 73,818 | — | — |
| 2025-07-25 | $2.03 | $2.03 | 24,376 | — | — |
| 2025-07-24 | $1.92 | $1.92 | 51,448 | — | — |
| 2025-07-23 | $2.06 | $2.06 | 33,681 | — | — |
| 2025-07-22 | $2.20 | $2.20 | 42,467 | — | — |
| 2025-07-21 | $2.32 | $2.32 | 102,031 | — | — |
| 2025-07-18 | $2.69 | $2.69 | 46,095 | — | — |
| 2025-07-17 | $2.56 | $2.56 | 86,189 | — | — |
| 2025-07-16 | $3.06 | $3.06 | 19,999 | — | — |
| 2025-07-15 | $3.20 | $3.20 | 34,188 | — | — |
| 2025-07-14 | $3.50 | $3.50 | 17,083 | — | — |
| 2025-07-11 | $3.52 | $3.52 | 9,761 | — | — |
| 2025-07-10 | $3.71 | $3.71 | 19,930 | — | — |
| 2025-07-09 | $3.44 | $3.44 | 8,993 | — | — |
| 2025-07-08 | $3.40 | $3.40 | 32,744 | — | — |
| 2025-07-07 | $3.22 | $3.22 | 10,375 | — | — |
| 2025-07-03 | $3.44 | $3.44 | 9,807 | — | — |
| 2025-07-02 | $3.38 | $3.38 | 13,474 | — | — |
| 2025-07-01 | $3.42 | $3.42 | 12,506 | — | — |
| 2025-06-30 | $3.76 | $3.76 | 56,092 | — | — |
| 2025-06-27 | $3.72 | $3.72 | 118,982 | — | — |
| 2025-06-26 | $4.20 | $4.20 | 2,073,585 | — | — |
| 2025-06-25 | $3.03 | $3.03 | 12,439 | — | — |
| 2025-06-24 | $3.05 | $3.05 | 93,618 | — | — |
| 2025-06-23 | $2.61 | $2.61 | 11,529 | — | — |
| 2025-06-20 | $2.76 | $2.76 | 20,518 | — | — |
| 2025-06-18 | $2.61 | $2.61 | 11,012 | — | — |
| 2025-06-17 | $2.49 | $2.49 | 14,885 | — | — |
| 2025-06-16 | $2.33 | $2.33 | 61,139 | — | — |
| 2025-06-13 | $2.88 | $2.88 | 18,051 | — | — |
| 2025-06-12 | $3.17 | $3.17 | 29,233 | — | — |
| 2025-06-11 | $3.44 | $3.44 | 55,034 | — | — |
| 2025-06-10 | $3.69 | $3.69 | 11,260 | — | — |
| 2025-06-09 | $3.71 | $3.71 | 4,560 | — | — |
| 2025-06-06 | $3.71 | $3.71 | 15,051 | — | — |
| 2025-06-05 | $3.72 | $3.72 | 5,451 | — | — |
| 2025-06-04 | $3.72 | $3.72 | 11,814 | — | — |
| 2025-06-03 | $3.92 | $3.92 | 14,719 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 6,307 | — | — |
| 2025-05-30 | $3.79 | $3.79 | 20,049 | — | — |
| 2025-05-29 | $3.68 | $3.68 | 16,160 | — | — |
| 2025-05-28 | $3.72 | $3.72 | 16,987 | — | — |
| 2025-05-27 | $3.78 | $3.78 | 29,389 | — | — |
| 2025-05-23 | $3.98 | $3.98 | 212,461 | — | — |
| 2025-05-22 | $3.59 | $3.59 | 48,632 | — | — |
| 2025-05-21 | $4.04 | $4.04 | 17,212 | — | — |
| 2025-05-20 | $4.20 | $4.20 | 37,616 | — | — |
| 2025-05-19 | $4.63 | $4.63 | 132,302 | — | — |
| 2025-05-16 | $5.31 | $5.31 | 22,223 | — | — |
| 2025-05-15 | $5.25 | $5.25 | 24,102 | — | — |
| 2025-05-14 | $5.48 | $5.48 | 27,559 | — | — |
| 2025-05-13 | $5.66 | $5.66 | 89,631 | — | — |
| 2025-05-12 | $5.21 | $5.21 | 62,308 | — | — |
| 2025-05-09 | $5.77 | $5.77 | 193,135 | — | — |
| 2025-05-08 | $6.14 | $6.14 | 251,028 | — | — |
| 2025-05-07 | $6.60 | $6.60 | 271,432 | — | — |
| 2025-05-06 | $5.71 | $5.71 | 375,575 | — | — |
| 2025-05-05 | $6.63 | $6.63 | 330,896 | — | — |
| 2025-05-02 | $7.82 | $7.82 | 186,054 | — | — |
| 2025-05-01 | $7.37 | $7.37 | 238,874 | — | — |
| 2025-04-30 | $6.84 | $6.84 | 308,617 | — | — |
| 2025-04-29 | $6.15 | $6.15 | 376,325 | — | — |
| 2025-04-28 | $5.81 | $5.81 | 166,949 | — | — |
| 2025-04-25 | $6.04 | $6.04 | 445,908 | — | — |
| 2025-04-24 | $7.19 | $7.19 | 481,799 | — | — |
| 2025-04-23 | $8.00 | $8.00 | 1,156,606 | — | — |
| 2025-04-22 | $6.77 | $6.77 | 4,187,341 | — | — |
| 2025-04-21 | $6.65 | $6.65 | 4,891,836 | — | — |
| 2025-04-17 | $4.18 | $4.18 | 1,161,193 | — | — |
| 2025-04-16 | $4.30 | $4.30 | 43,975,669 | — | — |
| 2025-04-15 | $2.82 | $2.82 | 50,156,099 | — | — |
| 2025-04-14 | $1.38 | $1.38 | 4,681,471 | — | — |
| 2025-04-11 | $1.43 | $1.43 | 46,742 | — | — |
| 2025-04-10 | $1.34 | $1.34 | 50,387 | — | — |
| 2025-04-09 | $1.47 | $1.47 | 355,233 | — | — |
| 2025-04-08 | $1.23 | $1.23 | 81,374 | — | — |
| 2025-04-07 | $1.26 | $1.26 | 104,500 | — | — |
| 2025-04-04 | $1.63 | $1.63 | 155,865 | — | — |
| 2025-04-03 | $1.57 | $1.57 | 192,104 | — | — |
| 2025-04-02 | $1.64 | $1.64 | 566,585 | — | — |
| 2025-04-01 | $1.47 | $1.47 | 127,375 | — | — |
| 2025-03-31 | $1.40 | $1.40 | 83,781 | — | — |
| 2025-03-28 | $1.55 | $1.55 | 261,388 | — | — |
| 2025-03-27 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-26 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-25 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-24 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-21 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-20 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-19 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-18 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-17 | $2.80 | $2.80 | 0 | — | — |
| 2025-03-14 | $2.80 | $2.80 | 47,114 | — | — |
| 2025-03-13 | $4.88 | $4.88 | 10,227 | — | — |
| 2025-03-12 | $5.36 | $5.36 | 15,784 | — | — |
| 2025-03-11 | $5.52 | $5.52 | 12,928 | — | — |
| 2025-03-10 | $5.58 | $5.58 | 6,462 | — | — |
| 2025-03-07 | $6.02 | $6.02 | 11,084 | — | — |
| 2025-03-06 | $5.74 | $5.74 | 10,117 | — | — |
| 2025-03-05 | $5.90 | $5.90 | 31,995 | — | — |
| 2025-03-04 | $5.81 | $5.81 | 18,126 | — | — |
| 2025-03-03 | $6.05 | $6.05 | 16,697 | — | — |
| 2025-02-28 | $6.40 | $6.40 | 81,437 | — | — |
| 2025-02-27 | $6.04 | $6.04 | 38,980 | — | — |
| 2025-02-26 | $5.81 | $5.81 | 13,035 | — | — |
| 2025-02-25 | $5.94 | $5.94 | 24,286 | — | — |
| 2025-02-24 | $6.28 | $6.28 | 27,623 | — | — |
| 2025-02-21 | $6.64 | $6.64 | 18,733 | — | — |
| 2025-02-20 | $6.72 | $6.72 | 40,784 | — | — |
| 2025-02-19 | $6.60 | $6.60 | 18,835 | — | — |
| 2025-02-18 | $6.64 | $6.64 | 15,054 | — | — |
| 2025-02-14 | $6.80 | $6.80 | 10,954 | — | — |
| 2025-02-13 | $6.51 | $6.51 | 33,760 | — | — |
| 2025-02-12 | $6.96 | $6.96 | 18,533 | — | — |
| 2025-02-11 | $7.40 | $7.40 | 57,839 | — | — |
| 2025-02-10 | $7.50 | $7.50 | 18,592 | — | — |
| 2025-02-07 | $7.80 | $7.80 | 27,776 | — | — |
| 2025-02-06 | $7.76 | $7.76 | 22,095 | — | — |
| 2025-02-05 | $7.52 | $7.52 | 20,617 | — | — |
| 2025-02-04 | $8.00 | $8.00 | 43,318 | — | — |
| 2025-02-03 | $8.20 | $8.20 | 231,960 | — | — |
| 2025-01-31 | $9.38 | $9.38 | 45,721 | — | — |
| 2025-01-30 | $9.10 | $9.10 | 29,642 | — | — |
| 2025-01-29 | $9.26 | $9.26 | 61,258 | — | — |
| 2025-01-28 | $8.93 | $8.93 | 481,003 | — | — |
| 2025-01-27 | $7.80 | $7.80 | 17,101 | — | — |
| 2025-01-24 | $7.96 | $7.96 | 42,161 | — | — |
| 2025-01-23 | $8.18 | $8.18 | 21,755 | — | — |
| 2025-01-22 | $8.40 | $8.40 | 6,645 | — | — |
| 2025-01-21 | $9.02 | $9.02 | 12,160 | — | — |
| 2025-01-17 | $8.62 | $8.62 | 37,807 | — | — |
| 2025-01-16 | $8.40 | $8.40 | 34,578 | — | — |
| 2025-01-15 | $7.60 | $7.60 | 46,111 | — | — |
| 2025-01-14 | $7.80 | $7.80 | 16,383 | — | — |
| 2025-01-13 | $7.71 | $7.71 | 39,216 | — | — |
| 2025-01-10 | $8.60 | $8.60 | 110,815 | — | — |
| 2025-01-08 | $7.24 | $7.24 | 58,811 | — | — |
| 2025-01-07 | $8.12 | $8.12 | 133,772 | — | — |
| 2025-01-06 | $10.80 | $10.80 | 1,518,096 | — | — |
| 2025-01-03 | $9.59 | $9.59 | 520,993 | — | — |
| 2025-01-02 | $7.08 | $7.08 | 23,343 | — | — |