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
- 2025-01-14 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 | $0.68 | $0.68 | 696,700 | — | — |
| 2025-12-30 | $0.71 | $0.71 | 110,700 | — | — |
| 2025-12-29 | $0.73 | $0.73 | 400,800 | — | — |
| 2025-12-26 | $0.81 | $0.81 | 165,200 | — | — |
| 2025-12-24 | $0.83 | $0.83 | 21,300 | — | — |
| 2025-12-23 | $0.83 | $0.83 | 211,300 | — | — |
| 2025-12-22 | $0.87 | $0.87 | 215,300 | — | — |
| 2025-12-19 | $0.86 | $0.86 | 133,500 | — | — |
| 2025-12-18 | $0.90 | $0.90 | 397,600 | — | — |
| 2025-12-17 | $0.92 | $0.92 | 190,300 | — | — |
| 2025-12-16 | $0.99 | $0.99 | 557,800 | — | — |
| 2025-12-15 | $0.98 | $0.98 | 291,400 | — | — |
| 2025-12-12 | $0.89 | $0.89 | 746,500 | — | — |
| 2025-12-11 | $1.04 | $1.04 | 826,900 | — | — |
| 2025-12-10 | $0.84 | $0.84 | 652,300 | — | — |
| 2025-12-09 | $0.78 | $0.78 | 146,800 | — | — |
| 2025-12-08 | $0.76 | $0.76 | 59,700 | — | — |
| 2025-12-05 | $0.74 | $0.74 | 117,100 | — | — |
| 2025-12-04 | $0.77 | $0.77 | 134,300 | — | — |
| 2025-12-03 | $0.76 | $0.76 | 436,600 | — | — |
| 2025-12-02 | $0.86 | $0.86 | 116,200 | — | — |
| 2025-12-01 | $0.85 | $0.85 | 159,600 | — | — |
| 2025-11-28 | $0.90 | $0.90 | 40,200 | — | — |
| 2025-11-26 | $0.92 | $0.92 | 64,600 | — | — |
| 2025-11-25 | $0.87 | $0.87 | 136,200 | — | — |
| 2025-11-24 | $0.84 | $0.84 | 541,800 | — | — |
| 2025-11-21 | $1.01 | $1.01 | 657,200 | — | — |
| 2025-11-20 | $0.97 | $0.97 | 395,600 | — | — |
| 2025-11-19 | $0.95 | $0.95 | 71,400 | — | — |
| 2025-11-18 | $0.99 | $0.99 | 31,000 | — | — |
| 2025-11-17 | $0.98 | $0.98 | 97,400 | — | — |
| 2025-11-14 | $1.02 | $1.02 | 87,000 | — | — |
| 2025-11-13 | $1.03 | $1.03 | 118,500 | — | — |
| 2025-11-12 | $1.05 | $1.05 | 75,900 | — | — |
| 2025-11-11 | $1.10 | $1.10 | 138,600 | — | — |
| 2025-11-10 | $1.08 | $1.08 | 132,900 | — | — |
| 2025-11-07 | $1.08 | $1.08 | 277,200 | — | — |
| 2025-11-06 | $1.01 | $1.01 | 97,100 | — | — |
| 2025-11-05 | $1.03 | $1.03 | 312,700 | — | — |
| 2025-11-04 | $1.14 | $1.14 | 135,600 | — | — |
| 2025-11-03 | $1.24 | $1.24 | 251,200 | — | — |
| 2025-10-31 | $1.20 | $1.20 | 182,600 | — | — |
| 2025-10-30 | $1.31 | $1.31 | 588,000 | — | — |
| 2025-10-29 | $1.42 | $1.42 | 1,264,900 | — | — |
| 2025-10-28 | $1.12 | $1.12 | 855,100 | — | — |
| 2025-10-27 | $1.07 | $1.07 | 211,100 | — | — |
| 2025-10-24 | $1.03 | $1.03 | 192,100 | — | — |
| 2025-10-23 | $1.06 | $1.06 | 138,200 | — | — |
| 2025-10-22 | $0.99 | $0.99 | 166,400 | — | — |
| 2025-10-21 | $1.02 | $1.02 | 232,800 | — | — |
| 2025-10-20 | $1.04 | $1.04 | 177,100 | — | — |
| 2025-10-17 | $1.01 | $1.01 | 469,600 | — | — |
| 2025-10-16 | $0.99 | $0.99 | 1,441,900 | — | — |
| 2025-10-15 | $0.86 | $0.86 | 447,000 | — | — |
| 2025-10-14 | $0.90 | $0.90 | 511,200 | — | — |
| 2025-10-13 | $1.00 | $1.00 | 913,100 | — | — |
| 2025-10-10 | $1.10 | $1.10 | 632,600 | — | — |
| 2025-10-09 | $1.12 | $1.12 | 557,100 | — | — |
| 2025-10-08 | $1.14 | $1.14 | 601,300 | — | — |
| 2025-10-07 | $1.20 | $1.20 | 987,900 | — | — |
| 2025-10-06 | $1.25 | $1.25 | 1,913,200 | — | — |
| 2025-10-03 | $1.48 | $1.48 | 2,100,700 | — | — |
| 2025-10-02 | $1.45 | $1.45 | 16,295,400 | — | — |
| 2025-10-01 | $5.04 | $5.04 | 10,628,600 | — | — |
| 2025-09-30 | $8.30 | $8.30 | 4,175,700 | — | — |
| 2025-09-29 | $8.08 | $8.08 | 7,833,400 | — | — |
| 2025-09-26 | $7.90 | $7.90 | 94,200 | — | — |
| 2025-09-25 | $7.69 | $7.69 | 408,900 | — | — |
| 2025-09-24 | $7.55 | $7.55 | 3,257,700 | — | — |
| 2025-09-23 | $7.51 | $7.51 | 1,960,800 | — | — |
| 2025-09-22 | $7.58 | $7.58 | 1,410,900 | — | — |
| 2025-09-19 | $7.31 | $7.31 | 19,500 | — | — |
| 2025-09-18 | $7.96 | $7.96 | 30,400 | — | — |
| 2025-09-17 | $7.63 | $7.63 | 25,900 | — | — |
| 2025-09-16 | $7.86 | $7.86 | 151,000 | — | — |
| 2025-09-15 | $8.38 | $8.38 | 231,900 | — | — |
| 2025-09-12 | $8.92 | $8.92 | 97,000 | — | — |
| 2025-09-11 | $9.04 | $9.04 | 375,100 | — | — |
| 2025-09-10 | $8.04 | $8.04 | 231,100 | — | — |
| 2025-09-09 | $9.65 | $9.65 | 333,300 | — | — |
| 2025-09-08 | $6.35 | $6.35 | 543,200 | — | — |
| 2025-09-05 | $5.46 | $5.46 | 102,700 | — | — |
| 2025-09-04 | $5.64 | $5.64 | 2,821,000 | — | — |
| 2025-09-03 | $6.37 | $6.37 | 675,100 | — | — |
| 2025-09-02 | $7.30 | $7.30 | 277,300 | — | — |
| 2025-08-29 | $5.76 | $5.76 | 353,800 | — | — |
| 2025-08-28 | $5.18 | $5.18 | 602,100 | — | — |
| 2025-08-27 | $4.32 | $4.32 | 203,300 | — | — |
| 2025-08-26 | $4.35 | $4.35 | 71,600 | — | — |
| 2025-08-25 | $4.42 | $4.42 | 393,000 | — | — |
| 2025-08-22 | $4.39 | $4.39 | 2,358,800 | — | — |
| 2025-08-21 | $4.75 | $4.75 | 773,800 | — | — |
| 2025-08-20 | $4.61 | $4.61 | 2,614,200 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 4,203,800 | — | — |
| 2025-08-18 | $4.12 | $4.12 | 4,199,400 | — | — |
| 2025-08-15 | $3.89 | $3.89 | 7,860,100 | — | — |
| 2025-08-14 | $3.59 | $3.59 | 6,222,200 | — | — |
| 2025-08-13 | $3.29 | $3.29 | 2,942,300 | — | — |
| 2025-08-12 | $3.17 | $3.17 | 1,652,500 | — | — |
| 2025-08-11 | $3.25 | $3.25 | 1,659,300 | — | — |
| 2025-08-08 | $3.17 | $3.17 | 2,446,600 | — | — |
| 2025-08-07 | $3.11 | $3.11 | 2,572,500 | — | — |
| 2025-08-06 | $3.00 | $3.00 | 2,600,700 | — | — |
| 2025-08-05 | $2.94 | $2.94 | 2,092,800 | — | — |
| 2025-08-04 | $2.80 | $2.80 | 883,200 | — | — |
| 2025-08-01 | $2.83 | $2.83 | 3,627,500 | — | — |
| 2025-07-31 | $2.86 | $2.86 | 2,131,300 | — | — |
| 2025-07-30 | $2.76 | $2.76 | 1,728,100 | — | — |
| 2025-07-29 | $2.76 | $2.76 | 2,004,900 | — | — |
| 2025-07-28 | $2.67 | $2.67 | 695,100 | — | — |
| 2025-07-25 | $2.64 | $2.64 | 293,700 | — | — |
| 2025-07-24 | $2.48 | $2.48 | 871,900 | — | — |
| 2025-07-23 | $2.42 | $2.42 | 221,300 | — | — |
| 2025-07-22 | $2.29 | $2.29 | 2,427,500 | — | — |
| 2025-07-21 | $2.28 | $2.28 | 2,930,400 | — | — |
| 2025-07-18 | $2.30 | $2.30 | 706,200 | — | — |
| 2025-07-17 | $2.25 | $2.25 | 5,928,500 | — | — |
| 2025-07-16 | $2.11 | $2.11 | 852,500 | — | — |
| 2025-07-15 | $2.24 | $2.24 | 668,600 | — | — |
| 2025-07-14 | $2.42 | $2.42 | 259,000 | — | — |
| 2025-07-11 | $2.24 | $2.24 | 49,000 | — | — |
| 2025-07-10 | $2.26 | $2.26 | 50,700 | — | — |
| 2025-07-09 | $2.17 | $2.17 | 3,700 | — | — |
| 2025-07-08 | $2.29 | $2.29 | 39,300 | — | — |
| 2025-07-07 | $2.19 | $2.19 | 10,500 | — | — |
| 2025-07-03 | $2.27 | $2.27 | 2,800 | — | — |
| 2025-07-02 | $2.14 | $2.14 | 18,000 | — | — |
| 2025-07-01 | $2.22 | $2.22 | 26,700 | — | — |
| 2025-06-30 | $2.25 | $2.25 | 12,400 | — | — |
| 2025-06-27 | $2.29 | $2.29 | 15,700 | — | — |
| 2025-06-26 | $2.22 | $2.22 | 21,400 | — | — |
| 2025-06-25 | $2.22 | $2.22 | 14,000 | — | — |
| 2025-06-24 | $2.27 | $2.27 | 12,200 | — | — |
| 2025-06-23 | $2.34 | $2.34 | 39,300 | — | — |
| 2025-06-20 | $2.44 | $2.44 | 40,900 | — | — |
| 2025-06-18 | $2.33 | $2.33 | 10,900 | — | — |
| 2025-06-17 | $2.31 | $2.31 | 15,600 | — | — |
| 2025-06-16 | $2.46 | $2.46 | 20,600 | — | — |
| 2025-06-13 | $2.33 | $2.33 | 69,400 | — | — |
| 2025-06-12 | $2.39 | $2.39 | 14,200 | — | — |
| 2025-06-11 | $2.27 | $2.27 | 218,000 | — | — |
| 2025-06-10 | $2.38 | $2.38 | 113,800 | — | — |
| 2025-06-09 | $2.64 | $2.64 | 54,000 | — | — |
| 2025-06-06 | $2.71 | $2.71 | 44,400 | — | — |
| 2025-06-05 | $2.57 | $2.57 | 88,900 | — | — |
| 2025-06-04 | $2.62 | $2.62 | 125,500 | — | — |
| 2025-06-03 | $2.49 | $2.49 | 207,500 | — | — |
| 2025-06-02 | $2.08 | $2.08 | 338,800 | — | — |
| 2025-05-30 | $2.04 | $2.04 | 143,700 | — | — |
| 2025-05-29 | $1.98 | $1.98 | 182,100 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 91,700 | — | — |
| 2025-05-27 | $2.08 | $2.08 | 302,400 | — | — |
| 2025-05-23 | $1.96 | $1.96 | 705,500 | — | — |
| 2025-05-22 | $2.06 | $2.06 | 2,350,300 | — | — |
| 2025-05-21 | $3.90 | $3.90 | 184,900 | — | — |
| 2025-05-20 | $4.14 | $4.14 | 806,300 | — | — |
| 2025-05-19 | $5.18 | $5.18 | 472,500 | — | — |
| 2025-05-16 | $5.19 | $5.19 | 1,093,100 | — | — |
| 2025-05-15 | $5.24 | $5.24 | 1,041,200 | — | — |
| 2025-05-14 | $5.33 | $5.33 | 750,000 | — | — |
| 2025-05-13 | $5.17 | $5.17 | 485,700 | — | — |
| 2025-05-12 | $5.20 | $5.20 | 641,900 | — | — |
| 2025-05-09 | $4.91 | $4.91 | 125,700 | — | — |
| 2025-05-08 | $4.85 | $4.85 | 576,400 | — | — |
| 2025-05-07 | $4.54 | $4.54 | 222,400 | — | — |
| 2025-05-06 | $4.05 | $4.05 | 49,700 | — | — |
| 2025-05-05 | $3.95 | $3.95 | 71,800 | — | — |
| 2025-05-02 | $4.05 | $4.05 | 164,300 | — | — |
| 2025-05-01 | $4.35 | $4.35 | 21,600 | — | — |
| 2025-04-30 | $4.29 | $4.29 | 72,100 | — | — |
| 2025-04-29 | $4.56 | $4.56 | 31,500 | — | — |
| 2025-04-28 | $4.54 | $4.54 | 72,800 | — | — |
| 2025-04-25 | $4.74 | $4.74 | 31,900 | — | — |
| 2025-04-24 | $4.66 | $4.66 | 80,200 | — | — |
| 2025-04-23 | $4.76 | $4.76 | 463,700 | — | — |
| 2025-04-22 | $4.59 | $4.59 | 154,800 | — | — |
| 2025-04-21 | $4.62 | $4.62 | 327,200 | — | — |
| 2025-04-17 | $5.31 | $5.31 | 1,682,100 | — | — |
| 2025-04-16 | $5.97 | $5.97 | 803,700 | — | — |
| 2025-04-15 | $5.88 | $5.88 | 660,500 | — | — |
| 2025-04-14 | $5.64 | $5.64 | 420,600 | — | — |
| 2025-04-11 | $5.79 | $5.79 | 1,305,700 | — | — |
| 2025-04-10 | $5.50 | $5.50 | 3,156,700 | — | — |
| 2025-04-09 | $5.54 | $5.54 | 998,300 | — | — |
| 2025-04-08 | $5.56 | $5.56 | 689,900 | — | — |
| 2025-04-07 | $5.40 | $5.40 | 2,268,300 | — | — |
| 2025-04-04 | $5.44 | $5.44 | 2,166,300 | — | — |
| 2025-04-03 | $5.44 | $5.44 | 450,800 | — | — |
| 2025-04-02 | $5.52 | $5.52 | 970,600 | — | — |
| 2025-04-01 | $5.45 | $5.45 | 761,800 | — | — |
| 2025-03-31 | $5.50 | $5.50 | 456,600 | — | — |
| 2025-03-28 | $5.52 | $5.52 | 313,100 | — | — |
| 2025-03-27 | $5.50 | $5.50 | 641,500 | — | — |
| 2025-03-26 | $5.45 | $5.45 | 654,400 | — | — |
| 2025-03-25 | $5.55 | $5.55 | 1,021,600 | — | — |
| 2025-03-24 | $5.15 | $5.15 | 830,500 | — | — |
| 2025-03-21 | $5.43 | $5.43 | 360,300 | — | — |
| 2025-03-20 | $5.21 | $5.21 | 708,500 | — | — |
| 2025-03-19 | $5.19 | $5.19 | 657,000 | — | — |
| 2025-03-18 | $5.07 | $5.07 | 701,700 | — | — |
| 2025-03-17 | $5.15 | $5.15 | 916,800 | — | — |
| 2025-03-14 | $4.78 | $4.78 | 663,700 | — | — |
| 2025-03-13 | $4.66 | $4.66 | 155,100 | — | — |
| 2025-03-12 | $4.06 | $4.06 | 47,700 | — | — |
| 2025-03-11 | $3.96 | $3.96 | 10,100 | — | — |
| 2025-03-10 | $3.82 | $3.82 | 30,100 | — | — |
| 2025-03-07 | $3.93 | $3.93 | 43,100 | — | — |
| 2025-03-06 | $4.16 | $4.16 | 0 | — | — |
| 2025-03-05 | $4.16 | $4.16 | 116,800 | — | — |
| 2025-03-04 | $4.30 | $4.30 | 45,600 | — | — |
| 2025-03-03 | $4.27 | $4.27 | 59,600 | — | — |
| 2025-02-28 | $4.21 | $4.21 | 49,000 | — | — |
| 2025-02-27 | $4.22 | $4.22 | 1,900 | — | — |
| 2025-02-26 | $4.35 | $4.35 | 3,200 | — | — |
| 2025-02-25 | $4.26 | $4.26 | 2,400 | — | — |
| 2025-02-24 | $4.38 | $4.38 | 6,400 | — | — |
| 2025-02-21 | $4.39 | $4.39 | 245,000 | — | — |
| 2025-02-20 | $4.28 | $4.28 | 15,600 | — | — |
| 2025-02-19 | $4.28 | $4.28 | 8,600 | — | — |
| 2025-02-18 | $4.30 | $4.30 | 16,200 | — | — |
| 2025-02-14 | $4.36 | $4.36 | 5,900 | — | — |
| 2025-02-13 | $4.25 | $4.25 | 8,300 | — | — |
| 2025-02-12 | $4.36 | $4.36 | 309,700 | — | — |
| 2025-02-11 | $4.55 | $4.55 | 113,300 | — | — |
| 2025-02-10 | $4.36 | $4.36 | 303,600 | — | — |
| 2025-02-07 | $4.42 | $4.42 | 5,400 | — | — |
| 2025-02-06 | $4.70 | $4.70 | 163,700 | — | — |
| 2025-02-05 | $4.22 | $4.22 | 322,900 | — | — |
| 2025-02-04 | $4.40 | $4.40 | 516,100 | — | — |
| 2025-02-03 | $4.80 | $4.80 | 13,200 | — | — |
| 2025-01-31 | $4.70 | $4.70 | 6,200 | — | — |
| 2025-01-30 | $4.85 | $4.85 | 70,900 | — | — |
| 2025-01-29 | $4.56 | $4.56 | 134,300 | — | — |
| 2025-01-28 | $4.51 | $4.51 | 18,900 | — | — |
| 2025-01-27 | $4.66 | $4.66 | 30,800 | — | — |
| 2025-01-24 | $4.74 | $4.74 | 1,020,200 | — | — |
| 2025-01-23 | $4.68 | $4.68 | 692,700 | — | — |
| 2025-01-22 | $4.29 | $4.29 | 97,000 | — | — |
| 2025-01-21 | $4.46 | $4.46 | 91,900 | — | — |
| 2025-01-17 | $4.25 | $4.25 | 12,000 | — | — |
| 2025-01-16 | $4.20 | $4.20 | 39,400 | — | — |
| 2025-01-15 | $4.23 | $4.23 | 412,600 | — | — |
| 2025-01-14 | $4.00 | $4.00 | 1,964,200 | — | — |