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
- 2021-07-23 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 | $0.70 | $0.70 | 1,049,200 | — | — |
| 2025-12-30 | $0.75 | $0.75 | 615,800 | — | — |
| 2025-12-29 | $0.82 | $0.82 | 593,100 | — | — |
| 2025-12-26 | $0.91 | $0.91 | 595,600 | — | — |
| 2025-12-24 | $0.89 | $0.89 | 1,304,900 | — | — |
| 2025-12-23 | $0.74 | $0.74 | 539,100 | — | — |
| 2025-12-22 | $0.69 | $0.69 | 337,700 | — | — |
| 2025-12-19 | $0.74 | $0.74 | 418,000 | — | — |
| 2025-12-18 | $0.76 | $0.76 | 412,600 | — | — |
| 2025-12-17 | $0.69 | $0.69 | 243,500 | — | — |
| 2025-12-16 | $0.67 | $0.67 | 305,000 | — | — |
| 2025-12-15 | $0.67 | $0.67 | 506,000 | — | — |
| 2025-12-12 | $0.69 | $0.69 | 390,200 | — | — |
| 2025-12-11 | $0.76 | $0.76 | 760,100 | — | — |
| 2025-12-10 | $0.73 | $0.73 | 1,127,800 | — | — |
| 2025-12-09 | $0.71 | $0.71 | 851,200 | — | — |
| 2025-12-08 | $0.59 | $0.59 | 871,700 | — | — |
| 2025-12-05 | $0.61 | $0.61 | 464,900 | — | — |
| 2025-12-04 | $0.62 | $0.62 | 560,700 | — | — |
| 2025-12-03 | $0.62 | $0.62 | 891,300 | — | — |
| 2025-12-02 | $0.63 | $0.63 | 1,372,300 | — | — |
| 2025-12-01 | $0.65 | $0.65 | 855,200 | — | — |
| 2025-11-28 | $0.71 | $0.71 | 726,500 | — | — |
| 2025-11-26 | $0.71 | $0.71 | 591,600 | — | — |
| 2025-11-25 | $0.64 | $0.64 | 727,200 | — | — |
| 2025-11-24 | $0.60 | $0.60 | 820,400 | — | — |
| 2025-11-21 | $0.62 | $0.62 | 1,178,800 | — | — |
| 2025-11-20 | $0.63 | $0.63 | 1,355,800 | — | — |
| 2025-11-19 | $0.69 | $0.69 | 774,800 | — | — |
| 2025-11-18 | $0.75 | $0.75 | 859,500 | — | — |
| 2025-11-17 | $0.73 | $0.73 | 990,800 | — | — |
| 2025-11-14 | $0.78 | $0.78 | 1,083,100 | — | — |
| 2025-11-13 | $0.84 | $0.84 | 1,000,100 | — | — |
| 2025-11-12 | $0.81 | $0.81 | 1,775,500 | — | — |
| 2025-11-11 | $0.90 | $0.90 | 4,053,800 | — | — |
| 2025-11-10 | $0.98 | $0.98 | 25,642,200 | — | — |
| 2025-11-07 | $0.73 | $0.73 | 2,250,300 | — | — |
| 2025-11-06 | $0.80 | $0.80 | 7,245,100 | — | — |
| 2025-11-05 | $1.47 | $1.47 | 364,200 | — | — |
| 2025-11-04 | $1.36 | $1.36 | 567,800 | — | — |
| 2025-11-03 | $1.44 | $1.44 | 612,900 | — | — |
| 2025-10-31 | $1.48 | $1.48 | 195,300 | — | — |
| 2025-10-30 | $1.45 | $1.45 | 344,700 | — | — |
| 2025-10-29 | $1.52 | $1.52 | 408,100 | — | — |
| 2025-10-28 | $1.61 | $1.61 | 293,500 | — | — |
| 2025-10-27 | $1.72 | $1.72 | 785,700 | — | — |
| 2025-10-24 | $1.55 | $1.55 | 298,700 | — | — |
| 2025-10-23 | $1.54 | $1.54 | 87,600 | — | — |
| 2025-10-22 | $1.53 | $1.53 | 203,200 | — | — |
| 2025-10-21 | $1.55 | $1.55 | 295,000 | — | — |
| 2025-10-20 | $1.58 | $1.58 | 315,800 | — | — |
| 2025-10-17 | $1.44 | $1.44 | 220,500 | — | — |
| 2025-10-16 | $1.49 | $1.49 | 423,500 | — | — |
| 2025-10-15 | $1.51 | $1.51 | 438,700 | — | — |
| 2025-10-14 | $1.55 | $1.55 | 313,100 | — | — |
| 2025-10-13 | $1.52 | $1.52 | 229,000 | — | — |
| 2025-10-10 | $1.51 | $1.51 | 472,800 | — | — |
| 2025-10-09 | $1.63 | $1.63 | 299,100 | — | — |
| 2025-10-08 | $1.64 | $1.64 | 351,700 | — | — |
| 2025-10-07 | $1.63 | $1.63 | 531,000 | — | — |
| 2025-10-06 | $1.66 | $1.66 | 435,500 | — | — |
| 2025-10-03 | $1.63 | $1.63 | 387,800 | — | — |
| 2025-10-02 | $1.61 | $1.61 | 521,500 | — | — |
| 2025-10-01 | $1.63 | $1.63 | 398,600 | — | — |
| 2025-09-30 | $1.65 | $1.65 | 527,300 | — | — |
| 2025-09-29 | $1.68 | $1.68 | 262,500 | — | — |
| 2025-09-26 | $1.69 | $1.69 | 193,900 | — | — |
| 2025-09-25 | $1.66 | $1.66 | 304,300 | — | — |
| 2025-09-24 | $1.72 | $1.72 | 194,500 | — | — |
| 2025-09-23 | $1.67 | $1.67 | 315,100 | — | — |
| 2025-09-22 | $1.72 | $1.72 | 215,200 | — | — |
| 2025-09-19 | $1.68 | $1.68 | 480,200 | — | — |
| 2025-09-18 | $1.73 | $1.73 | 229,500 | — | — |
| 2025-09-17 | $1.69 | $1.69 | 513,400 | — | — |
| 2025-09-16 | $1.75 | $1.75 | 400,500 | — | — |
| 2025-09-15 | $1.64 | $1.64 | 417,100 | — | — |
| 2025-09-12 | $1.72 | $1.72 | 369,300 | — | — |
| 2025-09-11 | $1.67 | $1.67 | 290,600 | — | — |
| 2025-09-10 | $1.57 | $1.57 | 297,000 | — | — |
| 2025-09-09 | $1.62 | $1.62 | 400,200 | — | — |
| 2025-09-08 | $1.66 | $1.66 | 495,000 | — | — |
| 2025-09-05 | $1.63 | $1.63 | 248,400 | — | — |
| 2025-09-04 | $1.67 | $1.67 | 246,900 | — | — |
| 2025-09-03 | $1.63 | $1.63 | 351,700 | — | — |
| 2025-09-02 | $1.66 | $1.66 | 533,400 | — | — |
| 2025-08-29 | $1.75 | $1.75 | 252,000 | — | — |
| 2025-08-28 | $1.75 | $1.75 | 370,600 | — | — |
| 2025-08-27 | $1.79 | $1.79 | 285,000 | — | — |
| 2025-08-26 | $1.76 | $1.76 | 274,100 | — | — |
| 2025-08-25 | $1.90 | $1.90 | 369,000 | — | — |
| 2025-08-22 | $1.94 | $1.94 | 413,500 | — | — |
| 2025-08-21 | $1.74 | $1.74 | 293,700 | — | — |
| 2025-08-20 | $1.72 | $1.72 | 396,300 | — | — |
| 2025-08-19 | $1.75 | $1.75 | 493,800 | — | — |
| 2025-08-18 | $1.82 | $1.82 | 427,500 | — | — |
| 2025-08-15 | $1.89 | $1.89 | 428,300 | — | — |
| 2025-08-14 | $1.84 | $1.84 | 511,000 | — | — |
| 2025-08-13 | $1.88 | $1.88 | 630,500 | — | — |
| 2025-08-12 | $1.92 | $1.92 | 1,070,800 | — | — |
| 2025-08-11 | $1.70 | $1.70 | 766,200 | — | — |
| 2025-08-08 | $1.73 | $1.73 | 1,147,400 | — | — |
| 2025-08-07 | $1.94 | $1.94 | 1,707,300 | — | — |
| 2025-08-06 | $2.58 | $2.58 | 187,500 | — | — |
| 2025-08-05 | $2.55 | $2.55 | 328,500 | — | — |
| 2025-08-04 | $2.58 | $2.58 | 330,900 | — | — |
| 2025-08-01 | $2.46 | $2.46 | 301,500 | — | — |
| 2025-07-31 | $2.53 | $2.53 | 410,200 | — | — |
| 2025-07-30 | $2.59 | $2.59 | 351,700 | — | — |
| 2025-07-29 | $2.73 | $2.73 | 254,800 | — | — |
| 2025-07-28 | $2.99 | $2.99 | 209,700 | — | — |
| 2025-07-25 | $2.95 | $2.95 | 269,000 | — | — |
| 2025-07-24 | $2.94 | $2.94 | 495,300 | — | — |
| 2025-07-23 | $3.11 | $3.11 | 408,600 | — | — |
| 2025-07-22 | $2.88 | $2.88 | 419,700 | — | — |
| 2025-07-21 | $2.99 | $2.99 | 546,100 | — | — |
| 2025-07-18 | $2.66 | $2.66 | 316,800 | — | — |
| 2025-07-17 | $2.71 | $2.71 | 528,100 | — | — |
| 2025-07-16 | $2.54 | $2.54 | 348,800 | — | — |
| 2025-07-15 | $2.40 | $2.40 | 269,700 | — | — |
| 2025-07-14 | $2.50 | $2.50 | 355,400 | — | — |
| 2025-07-11 | $2.55 | $2.55 | 241,200 | — | — |
| 2025-07-10 | $2.59 | $2.59 | 177,600 | — | — |
| 2025-07-09 | $2.70 | $2.70 | 261,600 | — | — |
| 2025-07-08 | $2.68 | $2.68 | 460,500 | — | — |
| 2025-07-07 | $2.49 | $2.49 | 369,400 | — | — |
| 2025-07-03 | $2.68 | $2.68 | 197,500 | — | — |
| 2025-07-02 | $2.69 | $2.69 | 399,900 | — | — |
| 2025-07-01 | $2.56 | $2.56 | 441,600 | — | — |
| 2025-06-30 | $2.48 | $2.48 | 342,200 | — | — |
| 2025-06-27 | $2.46 | $2.46 | 1,072,100 | — | — |
| 2025-06-26 | $2.38 | $2.38 | 378,100 | — | — |
| 2025-06-25 | $2.38 | $2.38 | 322,300 | — | — |
| 2025-06-24 | $2.41 | $2.41 | 554,700 | — | — |
| 2025-06-23 | $2.37 | $2.37 | 401,600 | — | — |
| 2025-06-20 | $2.43 | $2.43 | 604,100 | — | — |
| 2025-06-18 | $2.53 | $2.53 | 194,500 | — | — |
| 2025-06-17 | $2.54 | $2.54 | 417,400 | — | — |
| 2025-06-16 | $2.60 | $2.60 | 363,200 | — | — |
| 2025-06-13 | $2.48 | $2.48 | 475,600 | — | — |
| 2025-06-12 | $2.60 | $2.60 | 426,700 | — | — |
| 2025-06-11 | $2.70 | $2.70 | 494,100 | — | — |
| 2025-06-10 | $2.66 | $2.66 | 160,500 | — | — |
| 2025-06-09 | $2.74 | $2.74 | 604,800 | — | — |
| 2025-06-06 | $2.81 | $2.81 | 549,100 | — | — |
| 2025-06-05 | $2.57 | $2.57 | 326,300 | — | — |
| 2025-06-04 | $2.61 | $2.61 | 311,500 | — | — |
| 2025-06-03 | $2.53 | $2.53 | 412,300 | — | — |
| 2025-06-02 | $2.50 | $2.50 | 442,000 | — | — |
| 2025-05-30 | $2.58 | $2.58 | 318,200 | — | — |
| 2025-05-29 | $2.68 | $2.68 | 385,300 | — | — |
| 2025-05-28 | $2.80 | $2.80 | 417,100 | — | — |
| 2025-05-27 | $2.72 | $2.72 | 493,200 | — | — |
| 2025-05-23 | $2.62 | $2.62 | 542,700 | — | — |
| 2025-05-22 | $2.76 | $2.76 | 406,700 | — | — |
| 2025-05-21 | $2.67 | $2.67 | 431,600 | — | — |
| 2025-05-20 | $2.78 | $2.78 | 574,500 | — | — |
| 2025-05-19 | $2.75 | $2.75 | 470,300 | — | — |
| 2025-05-16 | $2.85 | $2.85 | 1,046,000 | — | — |
| 2025-05-15 | $2.91 | $2.91 | 876,000 | — | — |
| 2025-05-14 | $3.01 | $3.01 | 735,600 | — | — |
| 2025-05-13 | $3.10 | $3.10 | 788,500 | — | — |
| 2025-05-12 | $3.19 | $3.19 | 441,500 | — | — |
| 2025-05-09 | $3.46 | $3.45 | 547,200 | — | — |
| 2025-05-08 | $3.53 | $3.53 | 389,400 | — | — |
| 2025-05-07 | $3.37 | $3.37 | 314,600 | — | — |
| 2025-05-06 | $3.35 | $3.35 | 274,900 | — | — |
| 2025-05-05 | $3.44 | $3.44 | 319,200 | — | — |
| 2025-05-02 | $3.59 | $3.59 | 551,900 | — | — |
| 2025-05-01 | $3.59 | $3.59 | 319,500 | — | — |
| 2025-04-30 | $3.54 | $3.54 | 382,000 | — | — |
| 2025-04-29 | $3.70 | $3.70 | 215,500 | — | — |
| 2025-04-28 | $3.80 | $3.80 | 240,100 | — | — |
| 2025-04-25 | $3.83 | $3.83 | 250,400 | — | — |
| 2025-04-24 | $3.80 | $3.80 | 311,700 | — | — |
| 2025-04-23 | $3.65 | $3.65 | 350,100 | — | — |
| 2025-04-22 | $3.57 | $3.57 | 755,800 | — | — |
| 2025-04-21 | $3.21 | $3.21 | 352,400 | — | — |
| 2025-04-17 | $3.30 | $3.30 | 459,000 | — | — |
| 2025-04-16 | $3.18 | $3.18 | 205,400 | — | — |
| 2025-04-15 | $3.26 | $3.26 | 276,400 | — | — |
| 2025-04-14 | $3.33 | $3.33 | 469,800 | — | — |
| 2025-04-11 | $3.26 | $3.26 | 293,500 | — | — |
| 2025-04-10 | $3.21 | $3.21 | 241,300 | — | — |
| 2025-04-09 | $3.45 | $3.45 | 593,800 | — | — |
| 2025-04-08 | $3.13 | $3.13 | 643,500 | — | — |
| 2025-04-07 | $3.21 | $3.21 | 624,600 | — | — |
| 2025-04-04 | $3.34 | $3.34 | 417,700 | — | — |
| 2025-04-03 | $3.52 | $3.52 | 398,700 | — | — |
| 2025-04-02 | $3.90 | $3.90 | 352,500 | — | — |
| 2025-04-01 | $3.85 | $3.85 | 1,012,800 | — | — |
| 2025-03-31 | $3.73 | $3.73 | 338,700 | — | — |
| 2025-03-28 | $3.80 | $3.80 | 295,500 | — | — |
| 2025-03-27 | $3.94 | $3.94 | 297,900 | — | — |
| 2025-03-26 | $3.98 | $3.98 | 300,900 | — | — |
| 2025-03-25 | $4.11 | $4.11 | 249,500 | — | — |
| 2025-03-24 | $4.04 | $4.04 | 215,600 | — | — |
| 2025-03-21 | $3.98 | $3.98 | 458,300 | — | — |
| 2025-03-20 | $3.95 | $3.95 | 315,400 | — | — |
| 2025-03-19 | $4.01 | $4.01 | 366,300 | — | — |
| 2025-03-18 | $4.00 | $4.00 | 466,400 | — | — |
| 2025-03-17 | $4.13 | $4.13 | 487,500 | — | — |
| 2025-03-14 | $4.03 | $4.03 | 427,200 | — | — |
| 2025-03-13 | $4.08 | $4.08 | 592,700 | — | — |
| 2025-03-12 | $4.02 | $4.02 | 566,000 | — | — |
| 2025-03-11 | $4.16 | $4.16 | 520,700 | — | — |
| 2025-03-10 | $4.02 | $4.02 | 759,400 | — | — |
| 2025-03-07 | $4.33 | $4.33 | 728,300 | — | — |
| 2025-03-06 | $4.23 | $4.23 | 431,700 | — | — |
| 2025-03-05 | $4.51 | $4.51 | 543,700 | — | — |
| 2025-03-04 | $4.73 | $4.73 | 689,800 | — | — |
| 2025-03-03 | $4.91 | $4.91 | 540,900 | — | — |
| 2025-02-28 | $4.96 | $4.96 | 654,000 | — | — |
| 2025-02-27 | $5.26 | $5.26 | 865,700 | — | — |
| 2025-02-26 | $5.44 | $5.44 | 525,500 | — | — |
| 2025-02-25 | $5.91 | $5.91 | 419,200 | — | — |
| 2025-02-24 | $6.05 | $6.05 | 427,200 | — | — |
| 2025-02-21 | $6.07 | $6.07 | 394,300 | — | — |
| 2025-02-20 | $6.54 | $6.54 | 368,400 | — | — |
| 2025-02-19 | $6.92 | $6.92 | 386,600 | — | — |
| 2025-02-18 | $6.99 | $6.99 | 408,100 | — | — |
| 2025-02-14 | $6.74 | $6.74 | 292,100 | — | — |
| 2025-02-13 | $6.81 | $6.81 | 330,200 | — | — |
| 2025-02-12 | $6.97 | $6.97 | 346,100 | — | — |
| 2025-02-11 | $7.07 | $7.07 | 301,800 | — | — |
| 2025-02-10 | $7.14 | $7.14 | 311,700 | — | — |
| 2025-02-07 | $7.05 | $7.05 | 397,300 | — | — |
| 2025-02-06 | $7.40 | $7.40 | 692,900 | — | — |
| 2025-02-05 | $7.20 | $7.20 | 805,900 | — | — |
| 2025-02-04 | $6.70 | $6.70 | 472,900 | — | — |
| 2025-02-03 | $5.83 | $5.83 | 199,700 | — | — |
| 2025-01-31 | $6.01 | $6.01 | 170,400 | — | — |
| 2025-01-30 | $6.10 | $6.10 | 190,100 | — | — |
| 2025-01-29 | $6.29 | $6.29 | 198,100 | — | — |
| 2025-01-28 | $6.32 | $6.32 | 136,100 | — | — |
| 2025-01-27 | $6.12 | $6.12 | 160,100 | — | — |
| 2025-01-24 | $6.34 | $6.34 | 98,200 | — | — |
| 2025-01-23 | $6.43 | $6.43 | 148,200 | — | — |
| 2025-01-22 | $6.49 | $6.49 | 202,700 | — | — |
| 2025-01-21 | $6.61 | $6.61 | 154,300 | — | — |
| 2025-01-17 | $6.47 | $6.47 | 165,700 | — | — |
| 2025-01-16 | $6.42 | $6.42 | 191,000 | — | — |
| 2025-01-15 | $6.42 | $6.42 | 186,300 | — | — |
| 2025-01-14 | $6.28 | $6.28 | 348,200 | — | — |
| 2025-01-13 | $6.13 | $6.13 | 456,700 | — | — |
| 2025-01-10 | $6.20 | $6.20 | 338,300 | — | — |
| 2025-01-08 | $6.66 | $6.66 | 214,600 | — | — |
| 2025-01-07 | $6.75 | $6.75 | 378,000 | — | — |
| 2025-01-06 | $6.98 | $6.98 | 332,100 | — | — |
| 2025-01-03 | $7.16 | $7.16 | 330,800 | — | — |
| 2025-01-02 | $7.02 | $7.02 | 333,800 | — | — |