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
- 2021-05-26 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 | $1.04 | $1.04 | 439,500 | — | — |
| 2025-12-30 | $1.05 | $1.05 | 346,800 | — | — |
| 2025-12-29 | $1.06 | $1.06 | 510,600 | — | — |
| 2025-12-26 | $1.06 | $1.06 | 622,200 | — | — |
| 2025-12-24 | $1.15 | $1.15 | 562,000 | — | — |
| 2025-12-23 | $1.16 | $1.16 | 519,500 | — | — |
| 2025-12-22 | $1.22 | $1.22 | 362,800 | — | — |
| 2025-12-19 | $1.20 | $1.20 | 473,900 | — | — |
| 2025-12-18 | $1.17 | $1.17 | 561,400 | — | — |
| 2025-12-17 | $1.22 | $1.22 | 389,700 | — | — |
| 2025-12-16 | $1.25 | $1.25 | 872,500 | — | — |
| 2025-12-15 | $1.21 | $1.21 | 1,081,000 | — | — |
| 2025-12-12 | $1.31 | $1.31 | 1,333,600 | — | — |
| 2025-12-11 | $1.42 | $1.42 | 1,899,400 | — | — |
| 2025-12-10 | $1.49 | $1.49 | 7,443,100 | — | — |
| 2025-12-09 | $1.54 | $1.54 | 73,591,900 | — | — |
| 2025-12-08 | $2.39 | $2.39 | 194,900 | — | — |
| 2025-12-05 | $2.13 | $2.13 | 131,700 | — | — |
| 2025-12-04 | $2.22 | $2.22 | 112,500 | — | — |
| 2025-12-03 | $2.20 | $2.20 | 87,600 | — | — |
| 2025-12-02 | $2.10 | $2.10 | 97,700 | — | — |
| 2025-12-01 | $2.06 | $2.06 | 86,800 | — | — |
| 2025-11-28 | $2.23 | $2.23 | 46,200 | — | — |
| 2025-11-26 | $2.11 | $2.11 | 74,100 | — | — |
| 2025-11-25 | $2.08 | $2.08 | 43,500 | — | — |
| 2025-11-24 | $2.09 | $2.09 | 198,700 | — | — |
| 2025-11-21 | $1.94 | $1.94 | 233,900 | — | — |
| 2025-11-20 | $1.81 | $1.81 | 88,500 | — | — |
| 2025-11-19 | $1.76 | $1.76 | 114,300 | — | — |
| 2025-11-18 | $1.71 | $1.71 | 136,600 | — | — |
| 2025-11-17 | $1.45 | $1.45 | 116,200 | — | — |
| 2025-11-14 | $1.61 | $1.61 | 128,800 | — | — |
| 2025-11-13 | $1.79 | $1.79 | 87,800 | — | — |
| 2025-11-12 | $1.89 | $1.89 | 65,800 | — | — |
| 2025-11-11 | $1.83 | $1.83 | 58,700 | — | — |
| 2025-11-10 | $1.93 | $1.93 | 83,700 | — | — |
| 2025-11-07 | $1.95 | $1.95 | 66,200 | — | — |
| 2025-11-06 | $1.81 | $1.81 | 87,000 | — | — |
| 2025-11-05 | $1.94 | $1.94 | 71,400 | — | — |
| 2025-11-04 | $1.81 | $1.81 | 123,700 | — | — |
| 2025-11-03 | $2.00 | $2.00 | 84,500 | — | — |
| 2025-10-31 | $2.03 | $2.03 | 67,700 | — | — |
| 2025-10-30 | $2.12 | $2.12 | 42,400 | — | — |
| 2025-10-29 | $2.15 | $2.15 | 105,600 | — | — |
| 2025-10-28 | $2.23 | $2.23 | 104,700 | — | — |
| 2025-10-27 | $2.24 | $2.24 | 92,300 | — | — |
| 2025-10-24 | $2.08 | $2.08 | 117,400 | — | — |
| 2025-10-23 | $2.00 | $2.00 | 41,700 | — | — |
| 2025-10-22 | $1.98 | $1.98 | 133,000 | — | — |
| 2025-10-21 | $2.05 | $2.05 | 64,700 | — | — |
| 2025-10-20 | $2.14 | $2.14 | 167,900 | — | — |
| 2025-10-17 | $2.15 | $2.15 | 135,300 | — | — |
| 2025-10-16 | $2.18 | $2.18 | 404,600 | — | — |
| 2025-10-15 | $2.31 | $2.31 | 849,400 | — | — |
| 2025-10-14 | $2.08 | $2.08 | 2,718,800 | — | — |
| 2025-10-13 | $1.68 | $1.68 | 65,200 | — | — |
| 2025-10-10 | $1.69 | $1.69 | 154,000 | — | — |
| 2025-10-09 | $1.90 | $1.90 | 181,300 | — | — |
| 2025-10-08 | $1.78 | $1.78 | 134,600 | — | — |
| 2025-10-07 | $1.73 | $1.73 | 178,500 | — | — |
| 2025-10-06 | $1.67 | $1.67 | 234,800 | — | — |
| 2025-10-03 | $1.60 | $1.60 | 349,700 | — | — |
| 2025-10-02 | $1.52 | $1.52 | 321,400 | — | — |
| 2025-10-01 | $1.44 | $1.44 | 37,200 | — | — |
| 2025-09-30 | $1.41 | $1.41 | 102,400 | — | — |
| 2025-09-29 | $1.40 | $1.40 | 67,400 | — | — |
| 2025-09-26 | $1.39 | $1.39 | 74,100 | — | — |
| 2025-09-25 | $1.40 | $1.40 | 61,300 | — | — |
| 2025-09-24 | $1.41 | $1.41 | 98,400 | — | — |
| 2025-09-23 | $1.39 | $1.39 | 47,400 | — | — |
| 2025-09-22 | $1.39 | $1.39 | 387,800 | — | — |
| 2025-09-19 | $1.35 | $1.35 | 290,900 | — | — |
| 2025-09-18 | $1.39 | $1.39 | 53,700 | — | — |
| 2025-09-17 | $1.37 | $1.37 | 45,100 | — | — |
| 2025-09-16 | $1.39 | $1.39 | 76,500 | — | — |
| 2025-09-15 | $1.36 | $1.36 | 102,300 | — | — |
| 2025-09-12 | $1.35 | $1.35 | 76,700 | — | — |
| 2025-09-11 | $1.38 | $1.38 | 101,200 | — | — |
| 2025-09-10 | $1.30 | $1.30 | 113,600 | — | — |
| 2025-09-09 | $1.30 | $1.30 | 134,700 | — | — |
| 2025-09-08 | $1.32 | $1.32 | 200,200 | — | — |
| 2025-09-05 | $1.39 | $1.39 | 187,300 | — | — |
| 2025-09-04 | $1.38 | $1.38 | 142,700 | — | — |
| 2025-09-03 | $1.45 | $1.45 | 206,100 | — | — |
| 2025-09-02 | $1.43 | $1.43 | 226,900 | — | — |
| 2025-08-29 | $1.47 | $1.47 | 180,200 | — | — |
| 2025-08-28 | $1.55 | $1.55 | 128,900 | — | — |
| 2025-08-27 | $1.56 | $1.56 | 61,200 | — | — |
| 2025-08-26 | $1.58 | $1.58 | 91,300 | — | — |
| 2025-08-25 | $1.59 | $1.59 | 171,300 | — | — |
| 2025-08-22 | $1.65 | $1.65 | 70,100 | — | — |
| 2025-08-21 | $1.59 | $1.59 | 78,400 | — | — |
| 2025-08-20 | $1.58 | $1.58 | 27,200 | — | — |
| 2025-08-19 | $1.60 | $1.60 | 74,700 | — | — |
| 2025-08-18 | $1.60 | $1.60 | 152,200 | — | — |
| 2025-08-15 | $1.52 | $1.52 | 74,700 | — | — |
| 2025-08-14 | $1.53 | $1.53 | 151,100 | — | — |
| 2025-08-13 | $1.54 | $1.54 | 113,700 | — | — |
| 2025-08-12 | $1.48 | $1.48 | 88,800 | — | — |
| 2025-08-11 | $1.52 | $1.52 | 359,300 | — | — |
| 2025-08-08 | $1.58 | $1.58 | 89,100 | — | — |
| 2025-08-07 | $1.54 | $1.54 | 162,400 | — | — |
| 2025-08-06 | $1.69 | $1.69 | 43,500 | — | — |
| 2025-08-05 | $1.72 | $1.72 | 136,500 | — | — |
| 2025-08-04 | $1.74 | $1.74 | 60,900 | — | — |
| 2025-08-01 | $1.68 | $1.68 | 69,800 | — | — |
| 2025-07-31 | $1.70 | $1.70 | 91,800 | — | — |
| 2025-07-30 | $1.80 | $1.80 | 72,300 | — | — |
| 2025-07-29 | $1.80 | $1.80 | 125,100 | — | — |
| 2025-07-28 | $1.87 | $1.87 | 82,100 | — | — |
| 2025-07-25 | $1.93 | $1.93 | 244,400 | — | — |
| 2025-07-24 | $1.99 | $1.99 | 323,600 | — | — |
| 2025-07-23 | $2.05 | $2.05 | 233,700 | — | — |
| 2025-07-22 | $1.99 | $1.99 | 170,800 | — | — |
| 2025-07-21 | $1.98 | $1.98 | 118,200 | — | — |
| 2025-07-18 | $1.95 | $1.95 | 169,700 | — | — |
| 2025-07-17 | $2.01 | $2.01 | 205,600 | — | — |
| 2025-07-16 | $1.97 | $1.97 | 211,400 | — | — |
| 2025-07-15 | $1.88 | $1.88 | 341,400 | — | — |
| 2025-07-14 | $1.97 | $1.97 | 6,079,900 | — | — |
| 2025-07-11 | $2.13 | $2.13 | 1,269,800 | — | — |
| 2025-07-10 | $2.32 | $2.32 | 71,900 | — | — |
| 2025-07-09 | $2.35 | $2.35 | 171,500 | — | — |
| 2025-07-08 | $2.20 | $2.20 | 62,100 | — | — |
| 2025-07-07 | $2.21 | $2.21 | 95,300 | — | — |
| 2025-07-03 | $2.20 | $2.20 | 113,800 | — | — |
| 2025-07-02 | $2.21 | $2.21 | 136,200 | — | — |
| 2025-07-01 | $2.19 | $2.19 | 99,100 | — | — |
| 2025-06-30 | $2.11 | $2.11 | 73,300 | — | — |
| 2025-06-27 | $2.16 | $2.16 | 92,200 | — | — |
| 2025-06-26 | $2.11 | $2.11 | 99,300 | — | — |
| 2025-06-25 | $2.05 | $2.05 | 150,400 | — | — |
| 2025-06-24 | $2.00 | $2.00 | 90,400 | — | — |
| 2025-06-23 | $1.99 | $1.99 | 265,800 | — | — |
| 2025-06-20 | $2.13 | $2.13 | 775,900 | — | — |
| 2025-06-18 | $2.28 | $2.28 | 3,902,400 | — | — |
| 2025-06-17 | $2.78 | $2.78 | 928,600 | — | — |
| 2025-06-16 | $2.86 | $2.86 | 95,000 | — | — |
| 2025-06-13 | $2.60 | $2.60 | 94,600 | — | — |
| 2025-06-12 | $2.86 | $2.86 | 102,800 | — | — |
| 2025-06-11 | $2.81 | $2.81 | 186,000 | — | — |
| 2025-06-10 | $3.02 | $3.02 | 128,700 | — | — |
| 2025-06-09 | $3.12 | $3.12 | 288,700 | — | — |
| 2025-06-06 | $3.84 | $3.84 | 67,600 | — | — |
| 2025-06-05 | $3.56 | $3.56 | 24,000 | — | — |
| 2025-06-04 | $3.39 | $3.39 | 27,200 | — | — |
| 2025-06-03 | $3.15 | $3.15 | 20,400 | — | — |
| 2025-06-02 | $3.09 | $3.09 | 14,000 | — | — |
| 2025-05-30 | $3.14 | $3.14 | 9,000 | — | — |
| 2025-05-29 | $3.11 | $3.11 | 51,600 | — | — |
| 2025-05-28 | $3.21 | $3.21 | 30,700 | — | — |
| 2025-05-27 | $3.31 | $3.31 | 74,500 | — | — |
| 2025-05-23 | $3.20 | $3.20 | 24,900 | — | — |
| 2025-05-22 | $3.05 | $3.05 | 18,900 | — | — |
| 2025-05-21 | $3.22 | $3.22 | 13,800 | — | — |
| 2025-05-20 | $3.20 | $3.20 | 15,000 | — | — |
| 2025-05-19 | $3.24 | $3.24 | 22,000 | — | — |
| 2025-05-16 | $3.18 | $3.18 | 26,000 | — | — |
| 2025-05-15 | $3.14 | $3.14 | 13,300 | — | — |
| 2025-05-14 | $3.21 | $3.21 | 23,900 | — | — |
| 2025-05-13 | $3.10 | $3.10 | 26,800 | — | — |
| 2025-05-12 | $3.26 | $3.26 | 15,800 | — | — |
| 2025-05-09 | $3.26 | $3.26 | 22,600 | — | — |
| 2025-05-08 | $3.31 | $3.31 | 47,900 | — | — |
| 2025-05-07 | $3.32 | $3.32 | 29,900 | — | — |
| 2025-05-06 | $3.30 | $3.30 | 27,400 | — | — |
| 2025-05-05 | $3.28 | $3.28 | 20,900 | — | — |
| 2025-05-02 | $3.32 | $3.32 | 42,200 | — | — |
| 2025-05-01 | $3.25 | $3.25 | 88,600 | — | — |
| 2025-04-30 | $3.32 | $3.32 | 156,100 | — | — |
| 2025-04-29 | $3.17 | $3.17 | 212,600 | — | — |
| 2025-04-28 | $3.64 | $3.64 | 3,640,700 | — | — |
| 2025-04-25 | $5.00 | $5.00 | 35,500 | — | — |
| 2025-04-24 | $4.87 | $4.87 | 46,200 | — | — |
| 2025-04-23 | $4.43 | $4.43 | 24,500 | — | — |
| 2025-04-22 | $4.04 | $4.04 | 13,600 | — | — |
| 2025-04-21 | $3.97 | $3.97 | 19,600 | — | — |
| 2025-04-17 | $3.88 | $3.88 | 8,400 | — | — |
| 2025-04-16 | $3.84 | $3.84 | 19,100 | — | — |
| 2025-04-15 | $3.67 | $3.67 | 16,500 | — | — |
| 2025-04-14 | $3.28 | $3.28 | 37,000 | — | — |
| 2025-04-11 | $3.26 | $3.26 | 14,100 | — | — |
| 2025-04-10 | $2.88 | $2.88 | 28,200 | — | — |
| 2025-04-09 | $3.13 | $3.13 | 33,500 | — | — |
| 2025-04-08 | $3.03 | $3.03 | 17,600 | — | — |
| 2025-04-07 | $2.97 | $2.97 | 48,200 | — | — |
| 2025-04-04 | $2.92 | $2.92 | 30,600 | — | — |
| 2025-04-03 | $3.00 | $3.00 | 8,000 | — | — |
| 2025-04-02 | $3.21 | $3.21 | 10,300 | — | — |
| 2025-04-01 | $3.24 | $3.24 | 2,600 | — | — |
| 2025-03-31 | $3.36 | $3.36 | 31,000 | — | — |
| 2025-03-28 | $3.43 | $3.43 | 9,000 | — | — |
| 2025-03-27 | $3.33 | $3.33 | 5,000 | — | — |
| 2025-03-26 | $3.55 | $3.55 | 8,400 | — | — |
| 2025-03-25 | $3.54 | $3.54 | 22,100 | — | — |
| 2025-03-24 | $3.72 | $3.72 | 20,100 | — | — |
| 2025-03-21 | $3.68 | $3.68 | 19,300 | — | — |
| 2025-03-20 | $3.51 | $3.51 | 16,900 | — | — |
| 2025-03-19 | $3.62 | $3.62 | 20,900 | — | — |
| 2025-03-18 | $3.65 | $3.65 | 48,500 | — | — |
| 2025-03-17 | $3.87 | $3.87 | 35,800 | — | — |
| 2025-03-14 | $3.49 | $3.49 | 90,800 | — | — |
| 2025-03-13 | $3.21 | $3.21 | 28,200 | — | — |
| 2025-03-12 | $3.34 | $3.34 | 13,500 | — | — |
| 2025-03-11 | $3.44 | $3.44 | 15,200 | — | — |
| 2025-03-10 | $3.47 | $3.47 | 35,700 | — | — |
| 2025-03-07 | $3.52 | $3.52 | 27,300 | — | — |
| 2025-03-06 | $3.45 | $3.45 | 50,700 | — | — |
| 2025-03-05 | $3.17 | $3.17 | 55,200 | — | — |
| 2025-03-04 | $2.88 | $2.88 | 76,100 | — | — |
| 2025-03-03 | $2.86 | $2.86 | 29,300 | — | — |
| 2025-02-28 | $3.01 | $3.01 | 256,400 | — | — |
| 2025-02-27 | $3.66 | $3.66 | 16,000 | — | — |
| 2025-02-26 | $3.84 | $3.84 | 6,800 | — | — |
| 2025-02-25 | $3.77 | $3.77 | 84,500 | — | — |
| 2025-02-24 | $3.85 | $3.85 | 18,600 | — | — |
| 2025-02-21 | $3.96 | $3.96 | 8,800 | — | — |
| 2025-02-20 | $3.99 | $3.99 | 15,800 | — | — |
| 2025-02-19 | $4.05 | $4.05 | 28,000 | — | — |
| 2025-02-18 | $4.23 | $4.23 | 24,700 | — | — |
| 2025-02-14 | $4.36 | $4.36 | 51,300 | — | — |
| 2025-02-13 | $4.02 | $4.02 | 24,300 | — | — |
| 2025-02-12 | $4.05 | $4.05 | 31,800 | — | — |
| 2025-02-11 | $4.00 | $4.00 | 19,100 | — | — |
| 2025-02-10 | $4.02 | $4.02 | 17,500 | — | — |
| 2025-02-07 | $4.15 | $4.15 | 17,900 | — | — |
| 2025-02-06 | $4.33 | $4.33 | 24,100 | — | — |
| 2025-02-05 | $4.46 | $4.46 | 33,000 | — | — |
| 2025-02-04 | $3.86 | $3.86 | 46,500 | — | — |
| 2025-02-03 | $4.39 | $4.39 | 16,500 | — | — |
| 2025-01-31 | $4.36 | $4.36 | 15,700 | — | — |
| 2025-01-30 | $4.42 | $4.42 | 18,800 | — | — |
| 2025-01-29 | $4.26 | $4.26 | 10,100 | — | — |
| 2025-01-28 | $4.52 | $4.52 | 28,100 | — | — |
| 2025-01-27 | $4.52 | $4.52 | 64,100 | — | — |
| 2025-01-24 | $4.72 | $4.72 | 109,800 | — | — |
| 2025-01-23 | $4.45 | $4.45 | 18,800 | — | — |
| 2025-01-22 | $4.57 | $4.57 | 52,200 | — | — |
| 2025-01-21 | $4.47 | $4.47 | 67,800 | — | — |
| 2025-01-17 | $4.67 | $4.67 | 137,400 | — | — |
| 2025-01-16 | $4.19 | $4.19 | 458,800 | — | — |
| 2025-01-15 | $3.81 | $3.81 | 31,400 | — | — |
| 2025-01-14 | $3.81 | $3.81 | 44,300 | — | — |
| 2025-01-13 | $3.79 | $3.79 | 31,700 | — | — |
| 2025-01-10 | $3.93 | $3.93 | 57,700 | — | — |
| 2025-01-08 | $3.90 | $3.90 | 64,500 | — | — |
| 2025-01-07 | $4.43 | $4.43 | 48,100 | — | — |
| 2025-01-06 | $4.53 | $4.53 | 107,000 | — | — |
| 2025-01-03 | $4.30 | $4.30 | 140,600 | — | — |
| 2025-01-02 | $3.81 | $3.81 | 80,300 | — | — |