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
- 2021-06-24 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 | $1.68 | $1.68 | 4,053,700 | — | — |
| 2025-12-30 | $1.75 | $1.75 | 3,314,600 | — | — |
| 2025-12-29 | $1.83 | $1.83 | 3,511,000 | — | — |
| 2025-12-26 | $1.87 | $1.87 | 2,624,500 | — | — |
| 2025-12-24 | $1.90 | $1.90 | 2,008,100 | — | — |
| 2025-12-23 | $1.84 | $1.84 | 4,399,400 | — | — |
| 2025-12-22 | $1.99 | $1.99 | 3,854,200 | — | — |
| 2025-12-19 | $2.08 | $2.08 | 4,387,200 | — | — |
| 2025-12-18 | $1.88 | $1.88 | 4,934,500 | — | — |
| 2025-12-17 | $1.87 | $1.87 | 4,929,300 | — | — |
| 2025-12-16 | $2.05 | $2.05 | 3,660,200 | — | — |
| 2025-12-15 | $2.04 | $2.04 | 3,586,800 | — | — |
| 2025-12-12 | $2.26 | $2.26 | 4,572,700 | — | — |
| 2025-12-11 | $2.41 | $2.41 | 4,188,700 | — | — |
| 2025-12-10 | $2.45 | $2.45 | 4,024,900 | — | — |
| 2025-12-09 | $2.56 | $2.56 | 4,817,100 | — | — |
| 2025-12-08 | $2.61 | $2.61 | 2,418,500 | — | — |
| 2025-12-05 | $2.66 | $2.66 | 3,108,200 | — | — |
| 2025-12-04 | $2.85 | $2.85 | 2,463,300 | — | — |
| 2025-12-03 | $2.91 | $2.91 | 3,000,200 | — | — |
| 2025-12-02 | $2.90 | $2.90 | 4,997,300 | — | — |
| 2025-12-01 | $2.66 | $2.66 | 3,734,100 | — | — |
| 2025-11-28 | $2.80 | $2.80 | 2,473,700 | — | — |
| 2025-11-26 | $2.78 | $2.78 | 8,631,500 | — | — |
| 2025-11-25 | $2.99 | $2.99 | 3,798,100 | — | — |
| 2025-11-24 | $2.81 | $2.81 | 6,134,200 | — | — |
| 2025-11-21 | $2.52 | $2.52 | 5,961,000 | — | — |
| 2025-11-20 | $2.47 | $2.47 | 6,108,100 | — | — |
| 2025-11-19 | $2.69 | $2.69 | 6,317,600 | — | — |
| 2025-11-18 | $2.92 | $2.92 | 4,041,900 | — | — |
| 2025-11-17 | $2.60 | $2.60 | 5,319,300 | — | — |
| 2025-11-14 | $2.99 | $2.99 | 4,821,200 | — | — |
| 2025-11-13 | $3.22 | $3.22 | 6,236,200 | — | — |
| 2025-11-12 | $3.38 | $3.38 | 5,803,200 | — | — |
| 2025-11-11 | $3.21 | $3.21 | 8,836,300 | — | — |
| 2025-11-10 | $3.35 | $3.35 | 7,044,900 | — | — |
| 2025-11-07 | $3.31 | $3.31 | 5,727,800 | — | — |
| 2025-11-06 | $3.31 | $3.31 | 3,571,800 | — | — |
| 2025-11-05 | $3.68 | $3.68 | 4,075,800 | — | — |
| 2025-11-04 | $3.50 | $3.50 | 5,901,500 | — | — |
| 2025-11-03 | $3.84 | $3.84 | 3,878,100 | — | — |
| 2025-10-31 | $4.47 | $4.47 | 1,904,200 | — | — |
| 2025-10-30 | $4.26 | $4.26 | 3,136,400 | — | — |
| 2025-10-29 | $4.54 | $4.54 | 3,327,600 | — | — |
| 2025-10-28 | $4.63 | $4.63 | 4,036,000 | — | — |
| 2025-10-27 | $4.94 | $4.94 | 3,366,800 | — | — |
| 2025-10-24 | $4.91 | $4.91 | 2,738,100 | — | — |
| 2025-10-23 | $4.77 | $4.77 | 2,955,600 | — | — |
| 2025-10-22 | $4.75 | $4.75 | 3,226,000 | — | — |
| 2025-10-21 | $5.09 | $5.09 | 11,427,400 | — | — |
| 2025-10-20 | $5.72 | $5.72 | 2,729,500 | — | — |
| 2025-10-17 | $5.40 | $5.40 | 3,505,500 | — | — |
| 2025-10-16 | $5.61 | $5.61 | 3,546,500 | — | — |
| 2025-10-15 | $6.02 | $6.02 | 3,374,900 | — | — |
| 2025-10-14 | $6.25 | $6.25 | 3,275,100 | — | — |
| 2025-10-13 | $6.48 | $6.48 | 4,908,700 | — | — |
| 2025-10-10 | $6.35 | $6.35 | 6,351,900 | — | — |
| 2025-10-09 | $6.85 | $6.85 | 2,832,900 | — | — |
| 2025-10-08 | $7.17 | $7.17 | 4,827,200 | — | — |
| 2025-10-07 | $7.05 | $7.05 | 6,530,400 | — | — |
| 2025-10-06 | $7.70 | $7.70 | 6,284,700 | — | — |
| 2025-10-03 | $7.44 | $7.44 | 7,707,700 | — | — |
| 2025-10-02 | $7.29 | $7.29 | 8,946,500 | — | — |
| 2025-10-01 | $6.53 | $6.53 | 7,430,400 | — | — |
| 2025-09-30 | $5.77 | $5.77 | 4,339,600 | — | — |
| 2025-09-29 | $5.62 | $5.62 | 3,966,000 | — | — |
| 2025-09-26 | $5.22 | $5.21 | 3,837,600 | — | — |
| 2025-09-25 | $5.28 | $5.28 | 7,833,100 | — | — |
| 2025-09-24 | $6.16 | $6.16 | 3,962,500 | — | — |
| 2025-09-23 | $6.17 | $6.17 | 4,385,200 | — | — |
| 2025-09-22 | $6.07 | $6.07 | 5,357,500 | — | — |
| 2025-09-19 | $6.58 | $6.58 | 5,944,100 | — | — |
| 2025-09-18 | $6.82 | $6.82 | 6,614,600 | — | — |
| 2025-09-17 | $6.09 | $6.09 | 5,917,300 | — | — |
| 2025-09-16 | $5.82 | $5.82 | 6,981,200 | — | — |
| 2025-09-15 | $6.33 | $6.33 | 5,227,300 | — | — |
| 2025-09-12 | $6.76 | $6.76 | 10,349,900 | — | — |
| 2025-09-11 | $5.68 | $5.68 | 5,297,900 | — | — |
| 2025-09-10 | $5.46 | $5.46 | 6,229,200 | — | — |
| 2025-09-09 | $5.50 | $5.50 | 7,209,500 | — | — |
| 2025-09-08 | $5.66 | $5.66 | 5,859,400 | — | — |
| 2025-09-05 | $6.04 | $6.04 | 4,334,800 | — | — |
| 2025-09-04 | $6.33 | $6.33 | 3,748,800 | — | — |
| 2025-09-03 | $6.63 | $6.63 | 4,679,900 | — | — |
| 2025-09-02 | $6.89 | $6.89 | 4,810,900 | — | — |
| 2025-08-29 | $7.23 | $7.23 | 4,559,300 | — | — |
| 2025-08-28 | $8.09 | $8.09 | 6,055,400 | — | — |
| 2025-08-27 | $8.22 | $8.22 | 9,324,900 | — | — |
| 2025-08-26 | $8.56 | $8.56 | 6,770,400 | — | — |
| 2025-08-25 | $7.60 | $7.60 | 6,267,700 | — | — |
| 2025-08-22 | $7.93 | $7.93 | 8,487,600 | — | — |
| 2025-08-21 | $6.98 | $6.98 | 3,222,400 | — | — |
| 2025-08-20 | $7.05 | $7.05 | 6,483,800 | — | — |
| 2025-08-19 | $6.30 | $6.30 | 5,661,200 | — | — |
| 2025-08-18 | $6.92 | $6.92 | 4,906,800 | — | — |
| 2025-08-15 | $7.35 | $7.35 | 6,594,500 | — | — |
| 2025-08-14 | $7.90 | $7.90 | 10,616,500 | — | — |
| 2025-08-13 | $7.83 | $7.83 | 24,788,800 | — | — |
| 2025-08-12 | $6.66 | $6.66 | 9,998,000 | — | — |
| 2025-08-11 | $5.62 | $5.62 | 10,329,500 | — | — |
| 2025-08-08 | $6.04 | $6.04 | 11,966,800 | — | — |
| 2025-08-07 | $5.57 | $5.57 | 6,772,000 | — | — |
| 2025-08-06 | $5.61 | $5.61 | 7,986,300 | — | — |
| 2025-08-05 | $5.27 | $5.27 | 6,255,200 | — | — |
| 2025-08-04 | $5.02 | $5.02 | 5,249,800 | — | — |
| 2025-08-01 | $4.60 | $4.60 | 5,561,400 | — | — |
| 2025-07-31 | $4.64 | $4.64 | 6,734,900 | — | — |
| 2025-07-30 | $4.89 | $4.89 | 6,256,500 | — | — |
| 2025-07-29 | $5.43 | $5.43 | 6,700,400 | — | — |
| 2025-07-28 | $5.88 | $5.88 | 8,470,200 | — | — |
| 2025-07-25 | $6.11 | $6.11 | 13,265,600 | — | — |
| 2025-07-24 | $6.41 | $6.41 | 13,041,700 | — | — |
| 2025-07-23 | $6.70 | $6.70 | 13,069,800 | — | — |
| 2025-07-22 | $7.70 | $7.70 | 15,193,100 | — | — |
| 2025-07-21 | $8.15 | $8.15 | 36,543,300 | — | — |
| 2025-07-18 | $7.48 | $7.48 | 27,649,800 | — | — |
| 2025-07-17 | $7.24 | $7.24 | 21,885,200 | — | — |
| 2025-07-16 | $7.26 | $7.26 | 22,397,800 | — | — |
| 2025-07-15 | $5.20 | $5.20 | 8,868,300 | — | — |
| 2025-07-14 | $5.96 | $5.96 | 8,539,400 | — | — |
| 2025-07-11 | $5.39 | $5.39 | 9,949,600 | — | — |
| 2025-07-10 | $5.00 | $5.00 | 9,126,200 | — | — |
| 2025-07-09 | $4.17 | $4.17 | 12,744,400 | — | — |
| 2025-07-08 | $4.13 | $4.13 | 9,618,100 | — | — |
| 2025-07-07 | $3.26 | $3.26 | 4,130,800 | — | — |
| 2025-07-03 | $3.20 | $3.20 | 6,558,500 | — | — |
| 2025-07-02 | $2.89 | $2.89 | 3,361,400 | — | — |
| 2025-07-01 | $2.89 | $2.89 | 2,079,600 | — | — |
| 2025-06-30 | $2.98 | $2.98 | 5,969,700 | — | — |
| 2025-06-27 | $2.60 | $2.60 | 5,107,900 | — | — |
| 2025-06-26 | $3.16 | $3.16 | 2,553,000 | — | — |
| 2025-06-25 | $3.33 | $3.33 | 3,230,500 | — | — |
| 2025-06-24 | $3.97 | $3.97 | 5,844,900 | — | — |
| 2025-06-23 | $10.00 | $10.00 | 1,685,400 | — | — |
| 2025-06-20 | $9.25 | $9.25 | 2,226,800 | — | — |
| 2025-06-18 | $10.79 | $10.79 | 502,400 | — | — |
| 2025-06-17 | $9.59 | $9.59 | 451,400 | — | — |
| 2025-06-16 | $9.84 | $9.84 | 650,000 | — | — |
| 2025-06-13 | $10.01 | $10.01 | 536,600 | — | — |
| 2025-06-12 | $12.59 | $12.59 | 301,500 | — | — |
| 2025-06-11 | $12.71 | $12.71 | 364,100 | — | — |
| 2025-06-10 | $12.00 | $12.00 | 415,600 | — | — |
| 2025-06-09 | $11.99 | $11.99 | 542,300 | — | — |
| 2025-06-06 | $11.21 | $11.21 | 309,800 | — | — |
| 2025-06-05 | $11.92 | $11.92 | 311,000 | — | — |
| 2025-06-04 | $11.23 | $11.23 | 244,300 | — | — |
| 2025-06-03 | $10.95 | $10.95 | 171,700 | — | — |
| 2025-06-02 | $11.38 | $11.38 | 283,100 | — | — |
| 2025-05-30 | $10.64 | $10.64 | 215,300 | — | — |
| 2025-05-29 | $9.86 | $9.86 | 203,700 | — | — |
| 2025-05-28 | $10.15 | $10.15 | 385,500 | — | — |
| 2025-05-27 | $9.93 | $9.93 | 387,700 | — | — |
| 2025-05-23 | $10.68 | $10.68 | 377,200 | — | — |
| 2025-05-22 | $13.64 | $13.64 | 842,000 | — | — |
| 2025-05-21 | $12.77 | $12.77 | 1,019,700 | — | — |
| 2025-05-20 | $9.88 | $9.88 | 172,100 | — | — |
| 2025-05-19 | $9.64 | $9.64 | 213,600 | — | — |
| 2025-05-16 | $10.19 | $10.19 | 262,400 | — | — |
| 2025-05-15 | $9.58 | $9.58 | 128,700 | — | — |
| 2025-05-14 | $9.78 | $9.78 | 192,500 | — | — |
| 2025-05-13 | $10.01 | $10.01 | 450,900 | — | — |
| 2025-05-12 | $10.64 | $10.64 | 4,636,500 | — | — |
| 2025-05-09 | $9.91 | $9.91 | 243,500 | — | — |
| 2025-05-08 | $10.22 | $10.22 | 411,200 | — | — |
| 2025-05-07 | $11.49 | $11.49 | 124,800 | — | — |
| 2025-05-06 | $11.71 | $11.71 | 207,400 | — | — |
| 2025-05-05 | $12.17 | $12.17 | 358,900 | — | — |
| 2025-05-02 | $14.07 | $14.07 | 1,150,300 | — | — |
| 2025-05-01 | $12.00 | $12.00 | 530,400 | — | — |
| 2025-04-30 | $10.94 | $10.94 | 378,000 | — | — |
| 2025-04-29 | $12.73 | $12.73 | 691,800 | — | — |
| 2025-04-28 | $12.92 | $12.92 | 2,112,000 | — | — |
| 2025-04-25 | $15.51 | $15.51 | 13,052,800 | — | — |
| 2025-04-24 | $13.52 | $13.52 | 1,669,400 | — | — |
| 2025-04-23 | $11.01 | $11.01 | 11,332,000 | — | — |
| 2025-04-22 | $9.00 | $9.00 | 3,030,700 | — | — |
| 2025-04-21 | $9.89 | $9.89 | 100,378,100 | — | — |
| 2025-04-17 | $2.30 | $2.29 | 8,900 | — | — |
| 2025-04-16 | $2.49 | $2.49 | 23,600 | — | — |
| 2025-04-15 | $2.80 | $2.80 | 89,900 | — | — |
| 2025-04-14 | $2.70 | $2.70 | 20,300 | — | — |
| 2025-04-11 | $2.56 | $2.56 | 12,900 | — | — |
| 2025-04-10 | $2.33 | $2.33 | 56,700 | — | — |
| 2025-04-09 | $2.59 | $2.59 | 841,000 | — | — |
| 2025-04-08 | $2.18 | $2.18 | 38,200 | — | — |
| 2025-04-07 | $2.03 | $2.03 | 5,800 | — | — |
| 2025-04-04 | $2.02 | $2.02 | 11,900 | — | — |
| 2025-04-03 | $2.16 | $2.16 | 2,900 | — | — |
| 2025-04-02 | $2.20 | $2.20 | 3,500 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 16,200 | — | — |
| 2025-03-31 | $2.09 | $2.09 | 12,300 | — | — |
| 2025-03-28 | $2.24 | $2.24 | 5,300 | — | — |
| 2025-03-27 | $2.36 | $2.36 | 5,300 | — | — |
| 2025-03-26 | $2.26 | $2.26 | 19,600 | — | — |
| 2025-03-25 | $2.45 | $2.45 | 17,900 | — | — |
| 2025-03-24 | $2.31 | $2.31 | 22,500 | — | — |
| 2025-03-21 | $2.33 | $2.33 | 24,600 | — | — |
| 2025-03-20 | $2.53 | $2.53 | 10,400 | — | — |
| 2025-03-19 | $2.46 | $2.46 | 2,500 | — | — |
| 2025-03-18 | $2.53 | $2.53 | 4,200 | — | — |
| 2025-03-17 | $2.58 | $2.58 | 4,800 | — | — |
| 2025-03-14 | $2.52 | $2.52 | 9,500 | — | — |
| 2025-03-13 | $2.44 | $2.44 | 18,100 | — | — |
| 2025-03-12 | $2.60 | $2.60 | 8,900 | — | — |
| 2025-03-11 | $2.73 | $2.73 | 7,800 | — | — |
| 2025-03-10 | $2.61 | $2.61 | 7,100 | — | — |
| 2025-03-07 | $2.74 | $2.74 | 23,100 | — | — |
| 2025-03-06 | $2.74 | $2.74 | 30,300 | — | — |
| 2025-03-05 | $2.49 | $2.49 | 13,100 | — | — |
| 2025-03-04 | $2.49 | $2.49 | 88,200 | — | — |
| 2025-03-03 | $2.73 | $2.73 | 1,044,700 | — | — |
| 2025-02-28 | $3.20 | $3.20 | 16,100 | — | — |
| 2025-02-27 | $3.35 | $3.35 | 8,800 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 16,000 | — | — |
| 2025-02-25 | $3.50 | $3.50 | 83,300 | — | — |
| 2025-02-24 | $3.74 | $3.74 | 735,100 | — | — |
| 2025-02-21 | $2.92 | $2.92 | 33,300 | — | — |
| 2025-02-20 | $3.26 | $3.26 | 27,600 | — | — |
| 2025-02-19 | $3.38 | $3.38 | 32,200 | — | — |
| 2025-02-18 | $3.56 | $3.56 | 49,900 | — | — |
| 2025-02-14 | $3.90 | $3.90 | 22,800 | — | — |
| 2025-02-13 | $4.00 | $4.00 | 25,800 | — | — |
| 2025-02-12 | $3.69 | $3.69 | 89,900 | — | — |
| 2025-02-11 | $3.55 | $3.55 | 38,700 | — | — |
| 2025-02-10 | $3.68 | $3.68 | 88,000 | — | — |
| 2025-02-07 | $3.92 | $3.92 | 114,700 | — | — |
| 2025-02-06 | $3.93 | $3.93 | 435,200 | — | — |
| 2025-02-05 | $3.70 | $3.70 | 51,500 | — | — |
| 2025-02-04 | $3.83 | $3.83 | 11,200 | — | — |
| 2025-02-03 | $3.74 | $3.74 | 15,300 | — | — |
| 2025-01-31 | $3.77 | $3.77 | 46,000 | — | — |
| 2025-01-30 | $3.71 | $3.71 | 24,100 | — | — |
| 2025-01-29 | $3.79 | $3.79 | 22,100 | — | — |
| 2025-01-28 | $3.90 | $3.90 | 35,300 | — | — |
| 2025-01-27 | $4.05 | $4.05 | 56,200 | — | — |
| 2025-01-24 | $4.28 | $4.28 | 201,500 | — | — |
| 2025-01-23 | $4.20 | $4.20 | 3,707,800 | — | — |
| 2025-01-22 | $3.37 | $3.37 | 30,400 | — | — |
| 2025-01-21 | $3.19 | $3.19 | 15,700 | — | — |
| 2025-01-17 | $3.46 | $3.46 | 14,400 | — | — |
| 2025-01-16 | $3.48 | $3.48 | 23,700 | — | — |
| 2025-01-15 | $3.60 | $3.60 | 28,800 | — | — |
| 2025-01-14 | $3.77 | $3.77 | 20,500 | — | — |
| 2025-01-13 | $3.66 | $3.66 | 19,900 | — | — |
| 2025-01-10 | $3.85 | $3.85 | 6,400 | — | — |
| 2025-01-08 | $3.95 | $3.95 | 41,500 | — | — |
| 2025-01-07 | $4.41 | $4.41 | 18,000 | — | — |
| 2025-01-06 | $4.68 | $4.68 | 15,100 | — | — |
| 2025-01-03 | $4.59 | $4.59 | 71,600 | — | — |
| 2025-01-02 | $3.77 | $3.77 | 21,200 | — | — |