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
- 2021-07-08 to 2026-09-02
- 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 | $1.89 | $1.89 | 30,200 | — | — |
| 2025-12-30 | $2.08 | $2.08 | 72,000 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 18,400 | — | — |
| 2025-12-26 | $2.00 | $2.00 | 13,400 | — | — |
| 2025-12-24 | $2.15 | $2.15 | 3,500 | — | — |
| 2025-12-23 | $2.25 | $2.25 | 7,700 | — | — |
| 2025-12-22 | $2.21 | $2.21 | 11,800 | — | — |
| 2025-12-19 | $2.15 | $2.15 | 4,800 | — | — |
| 2025-12-18 | $2.25 | $2.25 | 7,800 | — | — |
| 2025-12-17 | $2.23 | $2.23 | 13,000 | — | — |
| 2025-12-16 | $2.26 | $2.26 | 7,200 | — | — |
| 2025-12-15 | $2.37 | $2.37 | 10,500 | — | — |
| 2025-12-12 | $2.43 | $2.43 | 21,200 | — | — |
| 2025-12-11 | $2.47 | $2.47 | 5,600 | — | — |
| 2025-12-10 | $2.47 | $2.47 | 14,600 | — | — |
| 2025-12-09 | $2.46 | $2.46 | 29,700 | — | — |
| 2025-12-08 | $2.37 | $2.37 | 28,800 | — | — |
| 2025-12-05 | $2.16 | $2.16 | 7,000 | — | — |
| 2025-12-04 | $2.10 | $2.10 | 4,500 | — | — |
| 2025-12-03 | $2.17 | $2.17 | 14,400 | — | — |
| 2025-12-02 | $2.17 | $2.17 | 5,600 | — | — |
| 2025-12-01 | $2.24 | $2.24 | 7,900 | — | — |
| 2025-11-28 | $2.33 | $2.33 | 6,400 | — | — |
| 2025-11-26 | $2.49 | $2.49 | 76,300 | — | — |
| 2025-11-25 | $2.04 | $2.04 | 23,900 | — | — |
| 2025-11-24 | $1.98 | $1.98 | 8,100 | — | — |
| 2025-11-21 | $2.00 | $2.00 | 19,600 | — | — |
| 2025-11-20 | $1.96 | $1.96 | 7,800 | — | — |
| 2025-11-19 | $2.08 | $2.08 | 4,400 | — | — |
| 2025-11-18 | $2.09 | $2.09 | 3,400 | — | — |
| 2025-11-17 | $2.09 | $2.09 | 20,800 | — | — |
| 2025-11-14 | $2.01 | $2.01 | 10,000 | — | — |
| 2025-11-13 | $1.90 | $1.90 | 30,300 | — | — |
| 2025-11-12 | $2.00 | $2.00 | 3,200 | — | — |
| 2025-11-11 | $1.92 | $1.92 | 11,900 | — | — |
| 2025-11-10 | $2.05 | $2.05 | 4,900 | — | — |
| 2025-11-07 | $2.08 | $2.08 | 6,100 | — | — |
| 2025-11-06 | $2.07 | $2.07 | 7,000 | — | — |
| 2025-11-05 | $2.16 | $2.16 | 13,400 | — | — |
| 2025-11-04 | $2.27 | $2.27 | 2,800 | — | — |
| 2025-11-03 | $2.29 | $2.29 | 24,100 | — | — |
| 2025-10-31 | $2.43 | $2.43 | 27,100 | — | — |
| 2025-10-30 | $2.54 | $2.54 | 10,900 | — | — |
| 2025-10-29 | $2.61 | $2.61 | 13,200 | — | — |
| 2025-10-28 | $2.52 | $2.52 | 11,200 | — | — |
| 2025-10-27 | $2.67 | $2.67 | 7,600 | — | — |
| 2025-10-24 | $2.77 | $2.77 | 29,800 | — | — |
| 2025-10-23 | $2.57 | $2.57 | 8,500 | — | — |
| 2025-10-22 | $2.47 | $2.47 | 36,800 | — | — |
| 2025-10-21 | $2.73 | $2.73 | 18,000 | — | — |
| 2025-10-20 | $2.73 | $2.73 | 9,800 | — | — |
| 2025-10-17 | $2.75 | $2.75 | 20,800 | — | — |
| 2025-10-16 | $2.89 | $2.89 | 5,400 | — | — |
| 2025-10-15 | $2.94 | $2.94 | 28,900 | — | — |
| 2025-10-14 | $2.91 | $2.91 | 15,300 | — | — |
| 2025-10-13 | $2.88 | $2.88 | 17,700 | — | — |
| 2025-10-10 | $2.98 | $2.98 | 44,700 | — | — |
| 2025-10-09 | $3.15 | $3.15 | 71,700 | — | — |
| 2025-10-08 | $3.07 | $3.07 | 85,800 | — | — |
| 2025-10-07 | $3.06 | $3.06 | 67,600 | — | — |
| 2025-10-06 | $3.32 | $3.32 | 31,100 | — | — |
| 2025-10-03 | $3.22 | $3.22 | 25,700 | — | — |
| 2025-10-02 | $3.27 | $3.27 | 56,000 | — | — |
| 2025-10-01 | $3.17 | $3.17 | 47,100 | — | — |
| 2025-09-30 | $3.12 | $3.12 | 40,600 | — | — |
| 2025-09-29 | $3.16 | $3.16 | 110,600 | — | — |
| 2025-09-26 | $3.34 | $3.34 | 103,700 | — | — |
| 2025-09-25 | $3.38 | $3.38 | 894,400 | — | — |
| 2025-09-24 | $3.23 | $3.23 | 143,900 | — | — |
| 2025-09-23 | $3.01 | $3.01 | 210,800 | — | — |
| 2025-09-22 | $3.32 | $3.32 | 239,400 | — | — |
| 2025-09-19 | $3.61 | $3.61 | 2,745,200 | — | — |
| 2025-09-18 | $3.24 | $3.24 | 774,400 | — | — |
| 2025-09-17 | $2.85 | $2.85 | 417,800 | — | — |
| 2025-09-16 | $2.89 | $2.89 | 16,534,100 | — | — |
| 2025-09-15 | $2.85 | $2.85 | 147,400 | — | — |
| 2025-09-12 | $2.56 | $2.56 | 156,700 | — | — |
| 2025-09-11 | $2.85 | $2.85 | 627,600 | — | — |
| 2025-09-10 | $4.03 | $4.03 | 640,200 | — | — |
| 2025-09-09 | $5.76 | $5.76 | 2,176,300 | — | — |
| 2025-09-08 | $6.81 | $6.81 | 79,967,600 | — | — |
| 2025-09-05 | $2.02 | $2.02 | 467,700 | — | — |
| 2025-09-04 | $2.28 | $2.28 | 5,887,800 | — | — |
| 2025-09-03 | $1.99 | $1.99 | 398,800 | — | — |
| 2025-09-02 | $1.90 | $1.90 | 998,000 | — | — |
| 2025-08-29 | $1.71 | $1.71 | 127,700 | — | — |
| 2025-08-28 | $2.00 | $2.00 | 568,300 | — | — |
| 2025-08-27 | $1.65 | $1.65 | 1,200 | — | — |
| 2025-08-26 | $1.66 | $1.66 | 0 | — | — |
| 2025-08-25 | $1.66 | $1.66 | 4,700 | — | — |
| 2025-08-22 | $1.69 | $1.69 | 8,300 | — | — |
| 2025-08-21 | $1.66 | $1.66 | 5,800 | — | — |
| 2025-08-20 | $1.69 | $1.69 | 100 | — | — |
| 2025-08-19 | $1.70 | $1.70 | 500 | — | — |
| 2025-08-18 | $1.70 | $1.70 | 0 | — | — |
| 2025-08-15 | $1.70 | $1.70 | 500 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 800 | — | — |
| 2025-08-13 | $1.68 | $1.68 | 2,000 | — | — |
| 2025-08-12 | $1.71 | $1.71 | 0 | — | — |
| 2025-08-11 | $1.71 | $1.71 | 4,200 | — | — |
| 2025-08-08 | $1.76 | $1.76 | 900 | — | — |
| 2025-08-07 | $1.73 | $1.73 | 300 | — | — |
| 2025-08-06 | $1.74 | $1.74 | 1,000 | — | — |
| 2025-08-05 | $1.71 | $1.71 | 28,200 | — | — |
| 2025-08-04 | $1.85 | $1.85 | 7,300 | — | — |
| 2025-08-01 | $1.71 | $1.71 | 500 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 2,600 | — | — |
| 2025-07-30 | $1.73 | $1.73 | 2,000 | — | — |
| 2025-07-29 | $1.78 | $1.78 | 3,000 | — | — |
| 2025-07-28 | $1.94 | $1.94 | 0 | — | — |
| 2025-07-25 | $1.94 | $1.94 | 0 | — | — |
| 2025-07-24 | $1.94 | $1.94 | 1,200 | — | — |
| 2025-07-23 | $1.95 | $1.95 | 900 | — | — |
| 2025-07-22 | $1.90 | $1.90 | 4,600 | — | — |
| 2025-07-21 | $1.92 | $1.92 | 5,600 | — | — |
| 2025-07-18 | $1.93 | $1.93 | 1,700 | — | — |
| 2025-07-17 | $1.95 | $1.95 | 3,800 | — | — |
| 2025-07-16 | $1.94 | $1.94 | 6,000 | — | — |
| 2025-07-15 | $2.01 | $2.01 | 11,200 | — | — |
| 2025-07-14 | $1.97 | $1.97 | 6,200 | — | — |
| 2025-07-11 | $1.94 | $1.94 | 5,000 | — | — |
| 2025-07-10 | $1.95 | $1.94 | 19,900 | — | — |
| 2025-07-09 | $2.05 | $2.05 | 13,700 | — | — |
| 2025-07-08 | $1.97 | $1.97 | 21,900 | — | — |
| 2025-07-07 | $1.93 | $1.93 | 9,900 | — | — |
| 2025-07-03 | $1.93 | $1.93 | 21,700 | — | — |
| 2025-07-02 | $1.84 | $1.84 | 1,900 | — | — |
| 2025-07-01 | $1.81 | $1.81 | 5,800 | — | — |
| 2025-06-30 | $1.84 | $1.84 | 2,600 | — | — |
| 2025-06-27 | $1.85 | $1.85 | 1,500 | — | — |
| 2025-06-26 | $1.84 | $1.84 | 2,300 | — | — |
| 2025-06-25 | $1.89 | $1.89 | 7,100 | — | — |
| 2025-06-24 | $1.90 | $1.90 | 4,700 | — | — |
| 2025-06-23 | $1.78 | $1.78 | 5,900 | — | — |
| 2025-06-20 | $1.79 | $1.79 | 1,700 | — | — |
| 2025-06-18 | $1.72 | $1.72 | 2,800 | — | — |
| 2025-06-17 | $1.75 | $1.75 | 8,900 | — | — |
| 2025-06-16 | $1.81 | $1.81 | 9,200 | — | — |
| 2025-06-13 | $1.84 | $1.84 | 13,100 | — | — |
| 2025-06-12 | $1.85 | $1.85 | 11,300 | — | — |
| 2025-06-11 | $1.89 | $1.89 | 20,500 | — | — |
| 2025-06-10 | $1.80 | $1.80 | 4,100 | — | — |
| 2025-06-09 | $1.77 | $1.77 | 6,100 | — | — |
| 2025-06-06 | $1.84 | $1.84 | 8,800 | — | — |
| 2025-06-05 | $1.77 | $1.77 | 11,200 | — | — |
| 2025-06-04 | $1.68 | $1.68 | 4,100 | — | — |
| 2025-06-03 | $1.68 | $1.68 | 3,500 | — | — |
| 2025-06-02 | $1.70 | $1.70 | 800 | — | — |
| 2025-05-30 | $1.66 | $1.66 | 1,800 | — | — |
| 2025-05-29 | $1.70 | $1.70 | 5,500 | — | — |
| 2025-05-28 | $1.73 | $1.73 | 1,700 | — | — |
| 2025-05-27 | $1.69 | $1.69 | 3,800 | — | — |
| 2025-05-23 | $1.70 | $1.70 | 3,300 | — | — |
| 2025-05-22 | $1.75 | $1.75 | 4,000 | — | — |
| 2025-05-21 | $1.77 | $1.77 | 1,700 | — | — |
| 2025-05-20 | $1.79 | $1.79 | 1,300 | — | — |
| 2025-05-19 | $1.79 | $1.79 | 2,600 | — | — |
| 2025-05-16 | $1.75 | $1.75 | 5,000 | — | — |
| 2025-05-15 | $1.69 | $1.69 | 4,100 | — | — |
| 2025-05-14 | $1.72 | $1.72 | 65,400 | — | — |
| 2025-05-13 | $1.90 | $1.90 | 76,000 | — | — |
| 2025-05-12 | $1.92 | $1.92 | 239,700 | — | — |
| 2025-05-09 | $1.75 | $1.75 | 8,700 | — | — |
| 2025-05-08 | $1.73 | $1.73 | 35,400 | — | — |
| 2025-05-07 | $1.70 | $1.70 | 27,900 | — | — |
| 2025-05-06 | $1.62 | $1.62 | 3,400 | — | — |
| 2025-05-05 | $1.68 | $1.68 | 2,400 | — | — |
| 2025-05-02 | $1.65 | $1.65 | 4,800 | — | — |
| 2025-05-01 | $1.63 | $1.63 | 300 | — | — |
| 2025-04-30 | $1.68 | $1.68 | 7,400 | — | — |
| 2025-04-29 | $1.69 | $1.69 | 22,200 | — | — |
| 2025-04-28 | $1.74 | $1.74 | 19,300 | — | — |
| 2025-04-25 | $1.69 | $1.69 | 3,300 | — | — |
| 2025-04-24 | $1.68 | $1.68 | 10,300 | — | — |
| 2025-04-23 | $1.66 | $1.66 | 189,400 | — | — |
| 2025-04-22 | $1.61 | $1.61 | 1,500 | — | — |
| 2025-04-21 | $1.65 | $1.65 | 2,600 | — | — |
| 2025-04-17 | $1.67 | $1.67 | 3,400 | — | — |
| 2025-04-16 | $1.63 | $1.63 | 2,100 | — | — |
| 2025-04-15 | $1.65 | $1.65 | 6,300 | — | — |
| 2025-04-14 | $1.69 | $1.69 | 4,600 | — | — |
| 2025-04-11 | $1.63 | $1.63 | 6,000 | — | — |
| 2025-04-10 | $1.55 | $1.55 | 4,700 | — | — |
| 2025-04-09 | $1.64 | $1.64 | 57,000 | — | — |
| 2025-04-08 | $1.45 | $1.45 | 13,600 | — | — |
| 2025-04-07 | $1.54 | $1.54 | 28,800 | — | — |
| 2025-04-04 | $1.60 | $1.60 | 21,800 | — | — |
| 2025-04-03 | $1.71 | $1.71 | 22,300 | — | — |
| 2025-04-02 | $1.80 | $1.80 | 11,900 | — | — |
| 2025-04-01 | $1.83 | $1.83 | 2,800 | — | — |
| 2025-03-31 | $1.80 | $1.80 | 900 | — | — |
| 2025-03-28 | $1.79 | $1.79 | 18,100 | — | — |
| 2025-03-27 | $1.90 | $1.90 | 9,500 | — | — |
| 2025-03-26 | $1.83 | $1.83 | 12,900 | — | — |
| 2025-03-25 | $1.87 | $1.87 | 4,800 | — | — |
| 2025-03-24 | $1.87 | $1.87 | 11,400 | — | — |
| 2025-03-21 | $1.81 | $1.81 | 4,400 | — | — |
| 2025-03-20 | $1.84 | $1.84 | 2,800 | — | — |
| 2025-03-19 | $1.88 | $1.88 | 13,800 | — | — |
| 2025-03-18 | $1.90 | $1.90 | 14,700 | — | — |
| 2025-03-17 | $1.88 | $1.88 | 53,300 | — | — |
| 2025-03-14 | $1.90 | $1.90 | 15,100 | — | — |
| 2025-03-13 | $1.87 | $1.87 | 10,000 | — | — |
| 2025-03-12 | $1.88 | $1.88 | 3,600 | — | — |
| 2025-03-11 | $1.79 | $1.79 | 27,900 | — | — |
| 2025-03-10 | $1.80 | $1.80 | 15,000 | — | — |
| 2025-03-07 | $1.91 | $1.91 | 1,800 | — | — |
| 2025-03-06 | $1.84 | $1.84 | 5,500 | — | — |
| 2025-03-05 | $1.92 | $1.92 | 15,300 | — | — |
| 2025-03-04 | $1.79 | $1.79 | 14,700 | — | — |
| 2025-03-03 | $1.90 | $1.90 | 8,500 | — | — |
| 2025-02-28 | $1.90 | $1.90 | 44,500 | — | — |
| 2025-02-27 | $1.84 | $1.84 | 37,600 | — | — |
| 2025-02-26 | $1.87 | $1.87 | 5,400 | — | — |
| 2025-02-25 | $1.83 | $1.83 | 31,100 | — | — |
| 2025-02-24 | $1.84 | $1.84 | 30,200 | — | — |
| 2025-02-21 | $1.87 | $1.87 | 39,500 | — | — |
| 2025-02-20 | $1.92 | $1.92 | 32,700 | — | — |
| 2025-02-19 | $1.78 | $1.78 | 9,700 | — | — |
| 2025-02-18 | $1.75 | $1.75 | 8,700 | — | — |
| 2025-02-14 | $1.83 | $1.83 | 5,800 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 6,900 | — | — |
| 2025-02-12 | $1.92 | $1.92 | 5,000 | — | — |
| 2025-02-11 | $1.96 | $1.96 | 11,900 | — | — |
| 2025-02-10 | $1.92 | $1.92 | 17,000 | — | — |
| 2025-02-07 | $1.92 | $1.92 | 17,800 | — | — |
| 2025-02-06 | $1.83 | $1.83 | 20,000 | — | — |
| 2025-02-05 | $1.82 | $1.82 | 34,700 | — | — |
| 2025-02-04 | $1.90 | $1.90 | 46,000 | — | — |
| 2025-02-03 | $1.85 | $1.85 | 97,700 | — | — |
| 2025-01-31 | $1.92 | $1.92 | 171,600 | — | — |
| 2025-01-30 | $1.74 | $1.74 | 166,500 | — | — |
| 2025-01-29 | $1.82 | $1.82 | 259,100 | — | — |
| 2025-01-28 | $1.84 | $1.84 | 7,565,900 | — | — |
| 2025-01-27 | $1.90 | $1.90 | 47,800 | — | — |
| 2025-01-24 | $2.12 | $2.12 | 44,100 | — | — |
| 2025-01-23 | $1.85 | $1.85 | 99,900 | — | — |
| 2025-01-22 | $2.16 | $2.16 | 155,300 | — | — |
| 2025-01-21 | $1.86 | $1.86 | 32,500 | — | — |
| 2025-01-17 | $1.85 | $1.85 | 11,600 | — | — |
| 2025-01-16 | $1.84 | $1.84 | 9,400 | — | — |
| 2025-01-15 | $1.89 | $1.89 | 54,400 | — | — |
| 2025-01-14 | $1.73 | $1.73 | 7,300 | — | — |
| 2025-01-13 | $1.78 | $1.78 | 5,500 | — | — |
| 2025-01-10 | $1.81 | $1.81 | 40,600 | — | — |
| 2025-01-08 | $1.87 | $1.87 | 25,900 | — | — |
| 2025-01-07 | $1.92 | $1.92 | 15,900 | — | — |
| 2025-01-06 | $1.95 | $1.95 | 16,700 | — | — |
| 2025-01-03 | $1.93 | $1.93 | 10,300 | — | — |
| 2025-01-02 | $1.87 | $1.87 | 34,900 | — | — |