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
- 2021-11-11 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 | $1.45 | $1.45 | 168,700 | — | — |
| 2025-12-30 | $1.57 | $1.57 | 183,800 | — | — |
| 2025-12-29 | $1.48 | $1.48 | 277,100 | — | — |
| 2025-12-26 | $1.61 | $1.61 | 330,000 | — | — |
| 2025-12-24 | $1.89 | $1.89 | 550,900 | — | — |
| 2025-12-23 | $1.89 | $1.89 | 49,331,000 | — | — |
| 2025-12-22 | $1.81 | $1.81 | 10,100 | — | — |
| 2025-12-19 | $1.74 | $1.74 | 29,900 | — | — |
| 2025-12-18 | $1.89 | $1.89 | 15,400 | — | — |
| 2025-12-17 | $1.90 | $1.90 | 8,700 | — | — |
| 2025-12-16 | $2.00 | $2.00 | 11,400 | — | — |
| 2025-12-15 | $2.01 | $2.01 | 21,800 | — | — |
| 2025-12-12 | $2.09 | $2.09 | 150,600 | — | — |
| 2025-12-11 | $2.66 | $2.66 | 312,900 | — | — |
| 2025-12-10 | $2.38 | $2.38 | 30,200 | — | — |
| 2025-12-09 | $2.33 | $2.33 | 121,000 | — | — |
| 2025-12-08 | $2.11 | $2.11 | 33,900 | — | — |
| 2025-12-05 | $2.00 | $2.00 | 10,100 | — | — |
| 2025-12-04 | $2.04 | $2.04 | 206,400 | — | — |
| 2025-12-03 | $1.77 | $1.77 | 36,500 | — | — |
| 2025-12-02 | $1.78 | $1.78 | 19,200 | — | — |
| 2025-12-01 | $1.83 | $1.83 | 25,000 | — | — |
| 2025-11-28 | $1.82 | $1.82 | 40,800 | — | — |
| 2025-11-26 | $1.76 | $1.76 | 15,900 | — | — |
| 2025-11-25 | $1.75 | $1.75 | 28,700 | — | — |
| 2025-11-24 | $1.72 | $1.72 | 40,100 | — | — |
| 2025-11-21 | $1.65 | $1.65 | 10,600 | — | — |
| 2025-11-20 | $1.60 | $1.60 | 30,100 | — | — |
| 2025-11-19 | $1.65 | $1.65 | 46,500 | — | — |
| 2025-11-18 | $1.88 | $1.88 | 144,300 | — | — |
| 2025-11-17 | $1.50 | $1.50 | 101,700 | — | — |
| 2025-11-14 | $1.91 | $1.91 | 395,000 | — | — |
| 2025-11-13 | $2.08 | $2.08 | 35,900 | — | — |
| 2025-11-12 | $2.24 | $2.24 | 12,500 | — | — |
| 2025-11-11 | $2.27 | $2.27 | 8,800 | — | — |
| 2025-11-10 | $2.26 | $2.26 | 47,800 | — | — |
| 2025-11-07 | $2.23 | $2.23 | 22,900 | — | — |
| 2025-11-06 | $2.24 | $2.24 | 47,600 | — | — |
| 2025-11-05 | $2.48 | $2.48 | 218,400 | — | — |
| 2025-11-04 | $2.31 | $2.31 | 11,000 | — | — |
| 2025-11-03 | $2.37 | $2.37 | 41,200 | — | — |
| 2025-10-31 | $2.51 | $2.51 | 28,300 | — | — |
| 2025-10-30 | $2.50 | $2.50 | 32,700 | — | — |
| 2025-10-29 | $2.53 | $2.53 | 50,100 | — | — |
| 2025-10-28 | $2.69 | $2.69 | 55,100 | — | — |
| 2025-10-27 | $2.80 | $2.80 | 35,200 | — | — |
| 2025-10-24 | $2.89 | $2.89 | 22,500 | — | — |
| 2025-10-23 | $2.83 | $2.83 | 19,900 | — | — |
| 2025-10-22 | $2.85 | $2.85 | 27,500 | — | — |
| 2025-10-21 | $2.95 | $2.95 | 33,800 | — | — |
| 2025-10-20 | $2.85 | $2.85 | 50,300 | — | — |
| 2025-10-17 | $2.90 | $2.90 | 17,600 | — | — |
| 2025-10-16 | $2.95 | $2.95 | 29,000 | — | — |
| 2025-10-15 | $2.99 | $2.99 | 28,000 | — | — |
| 2025-10-14 | $3.01 | $3.01 | 65,700 | — | — |
| 2025-10-13 | $2.93 | $2.93 | 15,000 | — | — |
| 2025-10-10 | $2.89 | $2.89 | 120,200 | — | — |
| 2025-10-09 | $2.96 | $2.96 | 86,600 | — | — |
| 2025-10-08 | $3.14 | $3.14 | 203,500 | — | — |
| 2025-10-07 | $2.93 | $2.93 | 311,400 | — | — |
| 2025-10-06 | $2.98 | $2.98 | 36,500 | — | — |
| 2025-10-03 | $3.02 | $3.02 | 17,800 | — | — |
| 2025-10-02 | $2.97 | $2.97 | 17,300 | — | — |
| 2025-10-01 | $2.99 | $2.99 | 20,500 | — | — |
| 2025-09-30 | $2.89 | $2.89 | 45,700 | — | — |
| 2025-09-29 | $2.92 | $2.92 | 72,500 | — | — |
| 2025-09-26 | $2.96 | $2.96 | 47,600 | — | — |
| 2025-09-25 | $2.99 | $2.99 | 46,300 | — | — |
| 2025-09-24 | $3.04 | $3.04 | 48,300 | — | — |
| 2025-09-23 | $3.05 | $3.05 | 32,000 | — | — |
| 2025-09-22 | $3.05 | $3.05 | 33,900 | — | — |
| 2025-09-19 | $3.07 | $3.07 | 56,700 | — | — |
| 2025-09-18 | $3.13 | $3.13 | 121,800 | — | — |
| 2025-09-17 | $3.08 | $3.08 | 1,124,800 | — | — |
| 2025-09-16 | $3.15 | $3.15 | 61,900 | — | — |
| 2025-09-15 | $3.04 | $3.04 | 39,900 | — | — |
| 2025-09-12 | $3.11 | $3.11 | 22,100 | — | — |
| 2025-09-11 | $3.07 | $3.07 | 64,100 | — | — |
| 2025-09-10 | $2.99 | $2.99 | 41,500 | — | — |
| 2025-09-09 | $2.98 | $2.98 | 120,900 | — | — |
| 2025-09-08 | $2.88 | $2.88 | 36,000 | — | — |
| 2025-09-05 | $2.94 | $2.94 | 44,100 | — | — |
| 2025-09-04 | $2.91 | $2.91 | 66,500 | — | — |
| 2025-09-03 | $3.05 | $3.05 | 27,900 | — | — |
| 2025-09-02 | $3.05 | $3.05 | 42,100 | — | — |
| 2025-08-29 | $3.09 | $3.09 | 47,000 | — | — |
| 2025-08-28 | $3.09 | $3.09 | 55,000 | — | — |
| 2025-08-27 | $3.07 | $3.07 | 41,100 | — | — |
| 2025-08-26 | $3.12 | $3.12 | 93,800 | — | — |
| 2025-08-25 | $3.18 | $3.18 | 74,600 | — | — |
| 2025-08-22 | $3.20 | $3.20 | 159,100 | — | — |
| 2025-08-21 | $3.20 | $3.20 | 288,800 | — | — |
| 2025-08-20 | $3.21 | $3.21 | 14,704,300 | — | — |
| 2025-08-19 | $3.05 | $3.05 | 193,200 | — | — |
| 2025-08-18 | $3.31 | $3.31 | 535,300 | — | — |
| 2025-08-15 | $3.79 | $3.79 | 41,387,900 | — | — |
| 2025-08-14 | $3.50 | $3.50 | 3,312,500 | — | — |
| 2025-08-13 | $3.51 | $3.51 | 16,000 | — | — |
| 2025-08-12 | $3.61 | $3.61 | 35,000 | — | — |
| 2025-08-11 | $3.56 | $3.56 | 51,600 | — | — |
| 2025-08-08 | $3.17 | $3.17 | 16,800 | — | — |
| 2025-08-07 | $3.14 | $3.14 | 24,500 | — | — |
| 2025-08-06 | $3.32 | $3.32 | 8,600 | — | — |
| 2025-08-05 | $3.38 | $3.38 | 16,400 | — | — |
| 2025-08-04 | $3.21 | $3.21 | 48,500 | — | — |
| 2025-08-01 | $3.22 | $3.22 | 34,500 | — | — |
| 2025-07-31 | $3.45 | $3.45 | 27,200 | — | — |
| 2025-07-30 | $3.62 | $3.62 | 22,200 | — | — |
| 2025-07-29 | $3.68 | $3.68 | 64,100 | — | — |
| 2025-07-28 | $3.97 | $3.97 | 35,000 | — | — |
| 2025-07-25 | $4.18 | $4.18 | 19,400 | — | — |
| 2025-07-24 | $4.38 | $4.38 | 53,400 | — | — |
| 2025-07-23 | $4.30 | $4.30 | 30,000 | — | — |
| 2025-07-22 | $4.20 | $4.20 | 44,700 | — | — |
| 2025-07-21 | $4.08 | $4.08 | 68,900 | — | — |
| 2025-07-18 | $4.04 | $4.04 | 12,000 | — | — |
| 2025-07-17 | $4.06 | $4.06 | 36,100 | — | — |
| 2025-07-16 | $3.95 | $3.95 | 13,500 | — | — |
| 2025-07-15 | $3.91 | $3.91 | 32,000 | — | — |
| 2025-07-14 | $4.06 | $4.06 | 32,100 | — | — |
| 2025-07-11 | $4.06 | $4.06 | 11,800 | — | — |
| 2025-07-10 | $4.25 | $4.25 | 11,300 | — | — |
| 2025-07-09 | $4.35 | $4.35 | 29,200 | — | — |
| 2025-07-08 | $4.14 | $4.14 | 26,800 | — | — |
| 2025-07-07 | $3.98 | $3.98 | 6,200 | — | — |
| 2025-07-03 | $3.99 | $3.99 | 10,700 | — | — |
| 2025-07-02 | $3.83 | $3.83 | 12,100 | — | — |
| 2025-07-01 | $3.95 | $3.95 | 19,000 | — | — |
| 2025-06-30 | $4.15 | $4.15 | 37,500 | — | — |
| 2025-06-27 | $3.81 | $3.80 | 4,900 | — | — |
| 2025-06-26 | $3.75 | $3.75 | 14,300 | — | — |
| 2025-06-25 | $3.82 | $3.82 | 15,500 | — | — |
| 2025-06-24 | $3.92 | $3.92 | 46,800 | — | — |
| 2025-06-23 | $3.87 | $3.87 | 11,300 | — | — |
| 2025-06-20 | $3.80 | $3.80 | 10,300 | — | — |
| 2025-06-18 | $3.88 | $3.88 | 12,300 | — | — |
| 2025-06-17 | $3.80 | $3.80 | 15,100 | — | — |
| 2025-06-16 | $3.75 | $3.75 | 30,400 | — | — |
| 2025-06-13 | $3.71 | $3.71 | 61,000 | — | — |
| 2025-06-12 | $3.90 | $3.90 | 33,900 | — | — |
| 2025-06-11 | $3.81 | $3.81 | 24,700 | — | — |
| 2025-06-10 | $3.90 | $3.90 | 13,100 | — | — |
| 2025-06-09 | $3.86 | $3.86 | 26,200 | — | — |
| 2025-06-06 | $3.95 | $3.95 | 30,100 | — | — |
| 2025-06-05 | $3.92 | $3.92 | 21,900 | — | — |
| 2025-06-04 | $4.15 | $4.15 | 38,100 | — | — |
| 2025-06-03 | $4.09 | $4.09 | 15,800 | — | — |
| 2025-06-02 | $4.12 | $4.12 | 45,100 | — | — |
| 2025-05-30 | $4.13 | $4.13 | 20,600 | — | — |
| 2025-05-29 | $4.20 | $4.20 | 22,700 | — | — |
| 2025-05-28 | $4.12 | $4.12 | 8,300 | — | — |
| 2025-05-27 | $4.12 | $4.12 | 50,800 | — | — |
| 2025-05-23 | $4.11 | $4.11 | 69,500 | — | — |
| 2025-05-22 | $4.23 | $4.23 | 54,800 | — | — |
| 2025-05-21 | $4.29 | $4.29 | 67,300 | — | — |
| 2025-05-20 | $4.45 | $4.45 | 81,200 | — | — |
| 2025-05-19 | $4.29 | $4.29 | 59,000 | — | — |
| 2025-05-16 | $4.27 | $4.27 | 28,100 | — | — |
| 2025-05-15 | $4.32 | $4.32 | 76,200 | — | — |
| 2025-05-14 | $4.32 | $4.32 | 109,200 | — | — |
| 2025-05-13 | $4.01 | $4.01 | 101,500 | — | — |
| 2025-05-12 | $4.23 | $4.23 | 51,700 | — | — |
| 2025-05-09 | $3.94 | $3.94 | 61,300 | — | — |
| 2025-05-08 | $4.15 | $4.15 | 90,800 | — | — |
| 2025-05-07 | $4.30 | $4.30 | 76,100 | — | — |
| 2025-05-06 | $4.36 | $4.36 | 38,000 | — | — |
| 2025-05-05 | $4.44 | $4.44 | 48,100 | — | — |
| 2025-05-02 | $4.46 | $4.46 | 52,800 | — | — |
| 2025-05-01 | $4.49 | $4.49 | 78,400 | — | — |
| 2025-04-30 | $4.36 | $4.36 | 63,500 | — | — |
| 2025-04-29 | $4.61 | $4.61 | 485,500 | — | — |
| 2025-04-28 | $6.47 | $6.47 | 261,700 | — | — |
| 2025-04-25 | $7.12 | $7.12 | 281,800 | — | — |
| 2025-04-24 | $7.04 | $7.04 | 624,400 | — | — |
| 2025-04-23 | $6.91 | $6.91 | 1,040,600 | — | — |
| 2025-04-22 | $7.13 | $7.13 | 35,371,200 | — | — |
| 2025-04-21 | $3.50 | $3.50 | 14,700 | — | — |
| 2025-04-17 | $3.50 | $3.50 | 117,700 | — | — |
| 2025-04-16 | $3.68 | $3.68 | 47,600 | — | — |
| 2025-04-15 | $3.82 | $3.82 | 74,200 | — | — |
| 2025-04-14 | $4.29 | $4.29 | 26,400 | — | — |
| 2025-04-11 | $4.37 | $4.37 | 55,000 | — | — |
| 2025-04-10 | $4.45 | $4.45 | 94,900 | — | — |
| 2025-04-09 | $4.82 | $4.82 | 928,900 | — | — |
| 2025-04-08 | $3.61 | $3.61 | 192,900 | — | — |
| 2025-04-07 | $4.75 | $4.75 | 516,800 | — | — |
| 2025-04-04 | $4.47 | $4.47 | 1,165,500 | — | — |
| 2025-04-03 | $4.87 | $4.87 | 34,887,100 | — | — |
| 2025-04-02 | $3.25 | $3.25 | 980,300 | — | — |
| 2025-04-01 | $2.52 | $2.52 | 10,100 | — | — |
| 2025-03-31 | $2.56 | $2.56 | 26,700 | — | — |
| 2025-03-28 | $2.81 | $2.81 | 16,300 | — | — |
| 2025-03-27 | $2.92 | $2.92 | 16,300 | — | — |
| 2025-03-26 | $3.00 | $3.00 | 180,000 | — | — |
| 2025-03-25 | $3.21 | $3.21 | 15,100 | — | — |
| 2025-03-24 | $3.41 | $3.41 | 24,600 | — | — |
| 2025-03-21 | $3.55 | $3.55 | 37,300 | — | — |
| 2025-03-20 | $3.43 | $3.43 | 14,900 | — | — |
| 2025-03-19 | $3.48 | $3.48 | 85,500 | — | — |
| 2025-03-18 | $3.15 | $3.15 | 21,600 | — | — |
| 2025-03-17 | $3.30 | $3.30 | 64,000 | — | — |
| 2025-03-14 | $3.29 | $3.29 | 48,200 | — | — |
| 2025-03-13 | $3.18 | $3.18 | 21,900 | — | — |
| 2025-03-12 | $3.41 | $3.41 | 90,400 | — | — |
| 2025-03-11 | $3.23 | $3.23 | 86,200 | — | — |
| 2025-03-10 | $3.21 | $3.21 | 118,800 | — | — |
| 2025-03-07 | $3.72 | $3.72 | 139,600 | — | — |
| 2025-03-06 | $4.35 | $4.35 | 61,353 | — | — |
| 2025-03-05 | $4.98 | $4.98 | 74,859 | — | — |
| 2025-03-04 | $5.78 | $5.78 | 24,265 | — | — |
| 2025-03-03 | $5.53 | $5.53 | 71,159 | — | — |
| 2025-02-28 | $6.21 | $6.21 | 32,018 | — | — |
| 2025-02-27 | $6.87 | $6.87 | 24,435 | — | — |
| 2025-02-26 | $6.89 | $6.89 | 55,235 | — | — |
| 2025-02-25 | $7.09 | $7.09 | 51,029 | — | — |
| 2025-02-24 | $7.23 | $7.23 | 59,288 | — | — |
| 2025-02-21 | $7.80 | $7.80 | 42,082 | — | — |
| 2025-02-20 | $8.67 | $8.67 | 86,624 | — | — |
| 2025-02-19 | $8.84 | $8.84 | 251,982 | — | — |
| 2025-02-18 | $8.65 | $8.65 | 249,024 | — | — |
| 2025-02-14 | $9.71 | $9.71 | 478,888 | — | — |
| 2025-02-13 | $12.82 | $12.82 | 4,733,382 | — | — |
| 2025-02-12 | $11.90 | $11.90 | 30,368,747 | — | — |
| 2025-02-11 | $4.00 | $4.00 | 8,259 | — | — |
| 2025-02-10 | $3.96 | $3.96 | 15,765 | — | — |
| 2025-02-07 | $4.06 | $4.06 | 28,447 | — | — |
| 2025-02-06 | $4.13 | $4.13 | 63,171 | — | — |
| 2025-02-05 | $4.10 | $4.10 | 5,629 | — | — |
| 2025-02-04 | $4.10 | $4.10 | 8,647 | — | — |
| 2025-02-03 | $4.22 | $4.22 | 7,682 | — | — |
| 2025-01-31 | $4.01 | $4.01 | 12,288 | — | — |
| 2025-01-30 | $4.08 | $4.08 | 14,659 | — | — |
| 2025-01-29 | $4.34 | $4.34 | 11,653 | — | — |
| 2025-01-28 | $4.23 | $4.23 | 16,571 | — | — |
| 2025-01-27 | $4.42 | $4.42 | 18,341 | — | — |
| 2025-01-24 | $4.69 | $4.69 | 3,106 | — | — |
| 2025-01-23 | $4.68 | $4.68 | 7,894 | — | — |
| 2025-01-22 | $4.79 | $4.79 | 10,247 | — | — |
| 2025-01-21 | $4.85 | $4.85 | 11,229 | — | — |
| 2025-01-17 | $5.00 | $5.00 | 14,918 | — | — |
| 2025-01-16 | $4.64 | $4.64 | 9,865 | — | — |
| 2025-01-15 | $4.54 | $4.54 | 12,306 | — | — |
| 2025-01-14 | $4.51 | $4.51 | 12,341 | — | — |
| 2025-01-13 | $4.73 | $4.73 | 24,600 | — | — |
| 2025-01-10 | $5.25 | $5.25 | 26,776 | — | — |
| 2025-01-08 | $4.95 | $4.95 | 21,982 | — | — |
| 2025-01-07 | $5.30 | $5.30 | 26,106 | — | — |
| 2025-01-06 | $5.41 | $5.41 | 49,400 | — | — |
| 2025-01-03 | $6.00 | $6.00 | 206,424 | — | — |
| 2025-01-02 | $5.83 | $5.83 | 43,441 | — | — |