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
- 2021-08-20 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 | $1.06 | $1.06 | 187,600 | — | — |
| 2025-12-30 | $1.03 | $1.03 | 225,300 | — | — |
| 2025-12-29 | $1.12 | $1.12 | 123,400 | — | — |
| 2025-12-26 | $1.25 | $1.25 | 68,900 | — | — |
| 2025-12-24 | $1.31 | $1.31 | 153,700 | — | — |
| 2025-12-23 | $1.32 | $1.32 | 216,800 | — | — |
| 2025-12-22 | $1.28 | $1.28 | 189,300 | — | — |
| 2025-12-19 | $1.22 | $1.22 | 422,300 | — | — |
| 2025-12-18 | $1.28 | $1.28 | 1,271,400 | — | — |
| 2025-12-17 | $1.51 | $1.51 | 3,542,800 | — | — |
| 2025-12-16 | $1.62 | $1.62 | 386,400 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 1,363,300 | — | — |
| 2025-12-12 | $1.64 | $1.64 | 1,716,300 | — | — |
| 2025-12-11 | $1.53 | $1.53 | 584,800 | — | — |
| 2025-12-10 | $1.56 | $1.56 | 38,200 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 41,600 | — | — |
| 2025-12-08 | $1.44 | $1.44 | 44,500 | — | — |
| 2025-12-05 | $1.58 | $1.58 | 73,700 | — | — |
| 2025-12-04 | $1.53 | $1.53 | 63,900 | — | — |
| 2025-12-03 | $1.36 | $1.36 | 32,700 | — | — |
| 2025-12-02 | $1.27 | $1.27 | 79,000 | — | — |
| 2025-12-01 | $1.36 | $1.36 | 34,400 | — | — |
| 2025-11-28 | $1.48 | $1.48 | 33,100 | — | — |
| 2025-11-26 | $1.43 | $1.43 | 92,100 | — | — |
| 2025-11-25 | $1.35 | $1.35 | 40,500 | — | — |
| 2025-11-24 | $1.41 | $1.41 | 27,200 | — | — |
| 2025-11-21 | $1.45 | $1.45 | 64,900 | — | — |
| 2025-11-20 | $1.41 | $1.41 | 31,400 | — | — |
| 2025-11-19 | $1.39 | $1.39 | 14,100 | — | — |
| 2025-11-18 | $1.52 | $1.52 | 28,700 | — | — |
| 2025-11-17 | $1.47 | $1.47 | 36,000 | — | — |
| 2025-11-14 | $1.37 | $1.37 | 87,600 | — | — |
| 2025-11-13 | $1.43 | $1.43 | 103,200 | — | — |
| 2025-11-12 | $1.55 | $1.55 | 223,000 | — | — |
| 2025-11-11 | $2.02 | $2.02 | 104,700 | — | — |
| 2025-11-10 | $2.19 | $2.19 | 4,407,400 | — | — |
| 2025-11-07 | $2.39 | $2.39 | 20,600 | — | — |
| 2025-11-06 | $2.38 | $2.38 | 25,900 | — | — |
| 2025-11-05 | $2.43 | $2.43 | 14,200 | — | — |
| 2025-11-04 | $2.33 | $2.33 | 12,000 | — | — |
| 2025-11-03 | $2.49 | $2.49 | 9,000 | — | — |
| 2025-10-31 | $2.54 | $2.54 | 37,200 | — | — |
| 2025-10-30 | $2.65 | $2.65 | 14,300 | — | — |
| 2025-10-29 | $2.74 | $2.74 | 27,400 | — | — |
| 2025-10-28 | $3.05 | $3.05 | 34,500 | — | — |
| 2025-10-27 | $3.20 | $3.20 | 24,800 | — | — |
| 2025-10-24 | $3.29 | $3.29 | 10,900 | — | — |
| 2025-10-23 | $3.21 | $3.21 | 50,600 | — | — |
| 2025-10-22 | $2.89 | $2.89 | 284,300 | — | — |
| 2025-10-21 | $3.25 | $3.25 | 165,300 | — | — |
| 2025-10-20 | $3.60 | $3.60 | 23,500 | — | — |
| 2025-10-17 | $3.78 | $3.78 | 19,800 | — | — |
| 2025-10-16 | $3.95 | $3.95 | 25,600 | — | — |
| 2025-10-15 | $4.28 | $4.28 | 192,400 | — | — |
| 2025-10-14 | $3.74 | $3.74 | 110,000 | — | — |
| 2025-10-13 | $3.73 | $3.73 | 33,000 | — | — |
| 2025-10-10 | $3.52 | $3.52 | 78,100 | — | — |
| 2025-10-09 | $4.33 | $4.33 | 69,500 | — | — |
| 2025-10-08 | $4.83 | $4.83 | 63,700 | — | — |
| 2025-10-07 | $4.75 | $4.75 | 140,300 | — | — |
| 2025-10-06 | $6.90 | $6.90 | 39,100 | — | — |
| 2025-10-03 | $6.75 | $6.75 | 71,800 | — | — |
| 2025-10-02 | $7.29 | $7.29 | 71,200 | — | — |
| 2025-10-01 | $7.41 | $7.41 | 116,000 | — | — |
| 2025-09-30 | $7.16 | $7.16 | 122,000 | — | — |
| 2025-09-29 | $7.32 | $7.32 | 158,100 | — | — |
| 2025-09-26 | $7.29 | $7.29 | 234,300 | — | — |
| 2025-09-25 | $6.95 | $6.95 | 737,500 | — | — |
| 2025-09-24 | $7.27 | $7.27 | 32,563,600 | — | — |
| 2025-09-23 | $3.26 | $3.26 | 13,816,900 | — | — |
| 2025-09-22 | $3.17 | $3.17 | 17,400 | — | — |
| 2025-09-19 | $3.23 | $3.23 | 32,500 | — | — |
| 2025-09-18 | $3.18 | $3.18 | 24,200 | — | — |
| 2025-09-17 | $3.25 | $3.25 | 30,000 | — | — |
| 2025-09-16 | $3.39 | $3.39 | 28,400 | — | — |
| 2025-09-15 | $4.16 | $4.16 | 37,500 | — | — |
| 2025-09-12 | $4.07 | $4.07 | 20,800 | — | — |
| 2025-09-11 | $4.29 | $4.29 | 51,600 | — | — |
| 2025-09-10 | $4.12 | $4.12 | 35,600 | — | — |
| 2025-09-09 | $4.11 | $4.11 | 26,900 | — | — |
| 2025-09-08 | $4.24 | $4.24 | 125,100 | — | — |
| 2025-09-05 | $4.50 | $4.50 | 294,400 | — | — |
| 2025-09-04 | $3.82 | $3.82 | 305,000 | — | — |
| 2025-09-03 | $3.53 | $3.53 | 592,800 | — | — |
| 2025-09-02 | $3.65 | $3.65 | 42,316,100 | — | — |
| 2025-08-29 | $2.41 | $2.41 | 17,000 | — | — |
| 2025-08-28 | $2.44 | $2.44 | 167,100 | — | — |
| 2025-08-27 | $2.26 | $2.26 | 46,400 | — | — |
| 2025-08-26 | $2.57 | $2.57 | 23,200 | — | — |
| 2025-08-25 | $2.64 | $2.64 | 122,700 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 906,800 | — | — |
| 2025-08-21 | $2.78 | $2.78 | 13,100 | — | — |
| 2025-08-20 | $2.81 | $2.81 | 13,600 | — | — |
| 2025-08-19 | $2.71 | $2.71 | 12,700 | — | — |
| 2025-08-18 | $2.73 | $2.73 | 23,700 | — | — |
| 2025-08-15 | $2.60 | $2.60 | 33,300 | — | — |
| 2025-08-14 | $3.16 | $3.16 | 30,100 | — | — |
| 2025-08-13 | $2.69 | $2.69 | 22,900 | — | — |
| 2025-08-12 | $2.59 | $2.59 | 65,600 | — | — |
| 2025-08-11 | $2.64 | $2.64 | 1,090,600 | — | — |
| 2025-08-08 | $2.27 | $2.27 | 5,300 | — | — |
| 2025-08-07 | $2.40 | $2.40 | 3,300 | — | — |
| 2025-08-06 | $2.46 | $2.46 | 3,800 | — | — |
| 2025-08-05 | $2.53 | $2.53 | 32,700 | — | — |
| 2025-08-04 | $2.60 | $2.60 | 66,200 | — | — |
| 2025-08-01 | $2.70 | $2.70 | 10,200 | — | — |
| 2025-07-31 | $2.80 | $2.80 | 1,600 | — | — |
| 2025-07-30 | $2.92 | $2.92 | 29,800 | — | — |
| 2025-07-29 | $2.95 | $2.95 | 7,800 | — | — |
| 2025-07-28 | $3.30 | $3.30 | 9,300 | — | — |
| 2025-07-25 | $3.27 | $3.27 | 13,700 | — | — |
| 2025-07-24 | $3.31 | $3.31 | 18,800 | — | — |
| 2025-07-23 | $3.31 | $3.31 | 9,700 | — | — |
| 2025-07-22 | $3.19 | $3.19 | 27,500 | — | — |
| 2025-07-21 | $3.55 | $3.55 | 32,900 | — | — |
| 2025-07-18 | $3.55 | $3.55 | 11,900 | — | — |
| 2025-07-17 | $3.60 | $3.60 | 25,500 | — | — |
| 2025-07-16 | $3.50 | $3.50 | 49,500 | — | — |
| 2025-07-15 | $3.51 | $3.51 | 28,600 | — | — |
| 2025-07-14 | $3.14 | $3.14 | 12,400 | — | — |
| 2025-07-11 | $3.38 | $3.38 | 10,200 | — | — |
| 2025-07-10 | $3.09 | $3.09 | 110,500 | — | — |
| 2025-07-09 | $3.44 | $3.44 | 437,100 | — | — |
| 2025-07-08 | $2.35 | $2.35 | 37,500 | — | — |
| 2025-07-07 | $2.25 | $2.25 | 13,000 | — | — |
| 2025-07-03 | $2.28 | $2.28 | 19,200 | — | — |
| 2025-07-02 | $2.30 | $2.30 | 15,200 | — | — |
| 2025-07-01 | $2.18 | $2.18 | 4,600 | — | — |
| 2025-06-30 | $2.17 | $2.17 | 10,400 | — | — |
| 2025-06-27 | $2.23 | $2.23 | 2,300 | — | — |
| 2025-06-26 | $2.19 | $2.19 | 5,300 | — | — |
| 2025-06-25 | $2.21 | $2.21 | 3,700 | — | — |
| 2025-06-24 | $2.27 | $2.27 | 5,300 | — | — |
| 2025-06-23 | $2.23 | $2.23 | 9,400 | — | — |
| 2025-06-20 | $2.35 | $2.35 | 6,000 | — | — |
| 2025-06-18 | $2.26 | $2.26 | 3,300 | — | — |
| 2025-06-17 | $2.48 | $2.48 | 6,500 | — | — |
| 2025-06-16 | $2.52 | $2.52 | 4,600 | — | — |
| 2025-06-13 | $2.49 | $2.49 | 3,100 | — | — |
| 2025-06-12 | $2.55 | $2.55 | 2,800 | — | — |
| 2025-06-11 | $2.65 | $2.65 | 23,200 | — | — |
| 2025-06-10 | $2.66 | $2.66 | 9,600 | — | — |
| 2025-06-09 | $2.55 | $2.55 | 3,300 | — | — |
| 2025-06-06 | $2.47 | $2.47 | 9,100 | — | — |
| 2025-06-05 | $2.30 | $2.30 | 58,700 | — | — |
| 2025-06-04 | $2.55 | $2.55 | 6,800 | — | — |
| 2025-06-03 | $2.66 | $2.66 | 5,500 | — | — |
| 2025-06-02 | $2.69 | $2.69 | 5,700 | — | — |
| 2025-05-30 | $2.78 | $2.78 | 7,300 | — | — |
| 2025-05-29 | $2.68 | $2.68 | 6,600 | — | — |
| 2025-05-28 | $2.74 | $2.74 | 6,700 | — | — |
| 2025-05-27 | $2.78 | $2.78 | 20,800 | — | — |
| 2025-05-23 | $2.35 | $2.35 | 6,300 | — | — |
| 2025-05-22 | $2.35 | $2.35 | 13,200 | — | — |
| 2025-05-21 | $2.17 | $2.17 | 66,800 | — | — |
| 2025-05-20 | $2.13 | $2.13 | 21,500 | — | — |
| 2025-05-19 | $2.08 | $2.08 | 20,700 | — | — |
| 2025-05-16 | $2.15 | $2.15 | 17,100 | — | — |
| 2025-05-15 | $2.18 | $2.18 | 21,600 | — | — |
| 2025-05-14 | $2.24 | $2.24 | 18,400 | — | — |
| 2025-05-13 | $2.36 | $2.36 | 9,500 | — | — |
| 2025-05-12 | $2.41 | $2.41 | 23,900 | — | — |
| 2025-05-09 | $2.29 | $2.29 | 11,300 | — | — |
| 2025-05-08 | $2.32 | $2.32 | 47,200 | — | — |
| 2025-05-07 | $2.55 | $2.55 | 129,700 | — | — |
| 2025-05-06 | $2.44 | $2.44 | 33,200 | — | — |
| 2025-05-05 | $3.16 | $3.16 | 39,600 | — | — |
| 2025-05-02 | $3.35 | $3.35 | 7,800 | — | — |
| 2025-05-01 | $3.42 | $3.42 | 24,600 | — | — |
| 2025-04-30 | $3.64 | $3.64 | 17,800 | — | — |
| 2025-04-29 | $3.77 | $3.77 | 24,200 | — | — |
| 2025-04-28 | $3.86 | $3.86 | 42,400 | — | — |
| 2025-04-25 | $4.04 | $4.04 | 50,300 | — | — |
| 2025-04-24 | $3.80 | $3.80 | 116,300 | — | — |
| 2025-04-23 | $3.30 | $3.30 | 305,500 | — | — |
| 2025-04-22 | $3.81 | $3.81 | 679,100 | — | — |
| 2025-04-21 | $4.19 | $4.19 | 43,497,100 | — | — |
| 2025-04-17 | $2.23 | $2.23 | 2,163,000 | — | — |
| 2025-04-16 | $1.92 | $1.92 | 18,000 | — | — |
| 2025-04-15 | $1.97 | $1.97 | 12,400 | — | — |
| 2025-04-14 | $2.14 | $2.14 | 7,400 | — | — |
| 2025-04-11 | $2.22 | $2.22 | 26,100 | — | — |
| 2025-04-10 | $2.18 | $2.18 | 11,000 | — | — |
| 2025-04-09 | $2.32 | $2.32 | 49,200 | — | — |
| 2025-04-08 | $2.22 | $2.22 | 7,400 | — | — |
| 2025-04-07 | $2.22 | $2.22 | 14,700 | — | — |
| 2025-04-04 | $2.23 | $2.23 | 15,600 | — | — |
| 2025-04-03 | $2.46 | $2.46 | 39,200 | — | — |
| 2025-04-02 | $3.14 | $3.14 | 62,700 | — | — |
| 2025-04-01 | $4.19 | $4.19 | 8,300 | — | — |
| 2025-03-31 | $4.29 | $4.29 | 9,600 | — | — |
| 2025-03-28 | $4.45 | $4.45 | 5,000 | — | — |
| 2025-03-27 | $4.30 | $4.30 | 22,100 | — | — |
| 2025-03-26 | $4.71 | $4.71 | 10,900 | — | — |
| 2025-03-25 | $5.09 | $5.09 | 24,300 | — | — |
| 2025-03-24 | $5.41 | $5.41 | 21,900 | — | — |
| 2025-03-21 | $6.12 | $6.12 | 20,070 | — | — |
| 2025-03-20 | $5.26 | $5.26 | 19,080 | — | — |
| 2025-03-19 | $5.52 | $5.52 | 2,405 | — | — |
| 2025-03-18 | $5.70 | $5.70 | 2,810 | — | — |
| 2025-03-17 | $5.62 | $5.62 | 2,680 | — | — |
| 2025-03-14 | $5.72 | $5.72 | 3,520 | — | — |
| 2025-03-13 | $5.36 | $5.36 | 5,375 | — | — |
| 2025-03-12 | $5.60 | $5.60 | 3,070 | — | — |
| 2025-03-11 | $5.60 | $5.60 | 6,735 | — | — |
| 2025-03-10 | $6.30 | $6.30 | 1,135 | — | — |
| 2025-03-07 | $6.48 | $6.48 | 3,475 | — | — |
| 2025-03-06 | $6.94 | $6.94 | 9,330 | — | — |
| 2025-03-05 | $7.38 | $7.38 | 54,335 | — | — |
| 2025-03-04 | $6.40 | $6.40 | 10,980 | — | — |
| 2025-03-03 | $6.40 | $6.40 | 940 | — | — |
| 2025-02-28 | $6.82 | $6.82 | 2,190 | — | — |
| 2025-02-27 | $6.88 | $6.88 | 1,565 | — | — |
| 2025-02-26 | $7.00 | $7.00 | 4,480 | — | — |
| 2025-02-25 | $6.52 | $6.52 | 3,100 | — | — |
| 2025-02-24 | $6.94 | $6.94 | 7,475 | — | — |
| 2025-02-21 | $7.42 | $7.42 | 2,165 | — | — |
| 2025-02-20 | $7.62 | $7.62 | 4,835 | — | — |
| 2025-02-19 | $7.70 | $7.70 | 735 | — | — |
| 2025-02-18 | $7.76 | $7.76 | 775 | — | — |
| 2025-02-14 | $7.86 | $7.86 | 2,740 | — | — |
| 2025-02-13 | $8.02 | $8.02 | 4,960 | — | — |
| 2025-02-12 | $8.20 | $8.20 | 800 | — | — |
| 2025-02-11 | $8.58 | $8.58 | 6,350 | — | — |
| 2025-02-10 | $8.60 | $8.60 | 1,610 | — | — |
| 2025-02-07 | $8.70 | $8.70 | 4,145 | — | — |
| 2025-02-06 | $8.72 | $8.72 | 5,225 | — | — |
| 2025-02-05 | $9.68 | $9.68 | 7,255 | — | — |
| 2025-02-04 | $9.74 | $9.74 | 5,365 | — | — |
| 2025-02-03 | $9.80 | $9.80 | 4,735 | — | — |
| 2025-01-31 | $9.96 | $9.96 | 5,620 | — | — |
| 2025-01-30 | $9.46 | $9.46 | 8,905 | — | — |
| 2025-01-29 | $8.76 | $8.76 | 45,800 | — | — |
| 2025-01-28 | $7.62 | $7.62 | 2,055 | — | — |
| 2025-01-27 | $7.98 | $7.98 | 1,250 | — | — |
| 2025-01-24 | $7.48 | $7.48 | 2,720 | — | — |
| 2025-01-23 | $7.58 | $7.58 | 2,870 | — | — |
| 2025-01-22 | $7.64 | $7.64 | 5,520 | — | — |
| 2025-01-21 | $7.78 | $7.78 | 2,785 | — | — |
| 2025-01-17 | $7.74 | $7.74 | 5,970 | — | — |
| 2025-01-16 | $7.60 | $7.60 | 5,545 | — | — |
| 2025-01-15 | $7.90 | $7.90 | 3,760 | — | — |
| 2025-01-14 | $8.04 | $8.04 | 16,665 | — | — |
| 2025-01-13 | $7.60 | $7.60 | 2,895 | — | — |
| 2025-01-10 | $7.80 | $7.80 | 11,215 | — | — |
| 2025-01-08 | $8.18 | $8.18 | 67,260 | — | — |
| 2025-01-07 | $7.56 | $7.56 | 142,280 | — | — |
| 2025-01-06 | $7.84 | $7.84 | 4,520 | — | — |
| 2025-01-03 | $8.70 | $8.70 | 675 | — | — |
| 2025-01-02 | $8.42 | $8.42 | 3,185 | — | — |