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
- 2021-05-06 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 | $0.64 | $0.64 | 288,000 | — | — |
| 2025-12-30 | $0.57 | $0.57 | 596,200 | — | — |
| 2025-12-29 | $0.69 | $0.69 | 219,400 | — | — |
| 2025-12-26 | $0.72 | $0.72 | 408,500 | — | — |
| 2025-12-24 | $0.66 | $0.66 | 145,600 | — | — |
| 2025-12-23 | $0.66 | $0.66 | 1,113,800 | — | — |
| 2025-12-22 | $0.74 | $0.74 | 1,007,400 | — | — |
| 2025-12-19 | $0.73 | $0.73 | 750,600 | — | — |
| 2025-12-18 | $0.65 | $0.65 | 102,600 | — | — |
| 2025-12-17 | $0.65 | $0.65 | 107,700 | — | — |
| 2025-12-16 | $0.69 | $0.69 | 309,100 | — | — |
| 2025-12-15 | $0.59 | $0.59 | 86,400 | — | — |
| 2025-12-12 | $0.65 | $0.65 | 201,300 | — | — |
| 2025-12-11 | $0.73 | $0.73 | 551,400 | — | — |
| 2025-12-10 | $0.64 | $0.64 | 1,323,700 | — | — |
| 2025-12-09 | $0.57 | $0.57 | 395,400 | — | — |
| 2025-12-08 | $0.49 | $0.49 | 141,300 | — | — |
| 2025-12-05 | $0.47 | $0.47 | 43,200 | — | — |
| 2025-12-04 | $0.48 | $0.48 | 262,300 | — | — |
| 2025-12-03 | $0.46 | $0.46 | 69,200 | — | — |
| 2025-12-02 | $0.45 | $0.45 | 11,900 | — | — |
| 2025-12-01 | $0.45 | $0.45 | 112,500 | — | — |
| 2025-11-28 | $0.51 | $0.51 | 89,500 | — | — |
| 2025-11-26 | $0.48 | $0.48 | 60,400 | — | — |
| 2025-11-25 | $0.47 | $0.47 | 66,000 | — | — |
| 2025-11-24 | $0.47 | $0.47 | 322,000 | — | — |
| 2025-11-21 | $0.48 | $0.48 | 817,000 | — | — |
| 2025-11-20 | $0.41 | $0.41 | 205,900 | — | — |
| 2025-11-19 | $0.49 | $0.49 | 182,900 | — | — |
| 2025-11-18 | $0.55 | $0.55 | 18,500 | — | — |
| 2025-11-17 | $0.57 | $0.57 | 145,600 | — | — |
| 2025-11-14 | $0.57 | $0.57 | 72,100 | — | — |
| 2025-11-13 | $0.57 | $0.57 | 62,200 | — | — |
| 2025-11-12 | $0.60 | $0.60 | 100,900 | — | — |
| 2025-11-11 | $0.57 | $0.57 | 36,200 | — | — |
| 2025-11-10 | $0.56 | $0.56 | 45,400 | — | — |
| 2025-11-07 | $0.57 | $0.57 | 220,800 | — | — |
| 2025-11-06 | $0.55 | $0.55 | 195,200 | — | — |
| 2025-11-05 | $0.59 | $0.59 | 137,800 | — | — |
| 2025-11-04 | $0.56 | $0.56 | 159,200 | — | — |
| 2025-11-03 | $0.60 | $0.60 | 137,700 | — | — |
| 2025-10-31 | $0.61 | $0.61 | 128,800 | — | — |
| 2025-10-30 | $0.64 | $0.64 | 143,000 | — | — |
| 2025-10-29 | $0.69 | $0.69 | 265,900 | — | — |
| 2025-10-28 | $0.74 | $0.74 | 231,300 | — | — |
| 2025-10-27 | $0.72 | $0.72 | 222,200 | — | — |
| 2025-10-24 | $0.69 | $0.69 | 116,100 | — | — |
| 2025-10-23 | $0.68 | $0.68 | 221,800 | — | — |
| 2025-10-22 | $0.66 | $0.66 | 293,400 | — | — |
| 2025-10-21 | $0.72 | $0.72 | 214,900 | — | — |
| 2025-10-20 | $0.77 | $0.77 | 120,200 | — | — |
| 2025-10-17 | $0.74 | $0.74 | 364,300 | — | — |
| 2025-10-16 | $0.83 | $0.83 | 343,100 | — | — |
| 2025-10-15 | $0.92 | $0.92 | 466,600 | — | — |
| 2025-10-14 | $0.84 | $0.84 | 432,200 | — | — |
| 2025-10-13 | $0.76 | $0.76 | 177,300 | — | — |
| 2025-10-10 | $0.76 | $0.76 | 583,500 | — | — |
| 2025-10-09 | $0.79 | $0.79 | 152,700 | — | — |
| 2025-10-08 | $0.82 | $0.82 | 193,300 | — | — |
| 2025-10-07 | $0.81 | $0.81 | 376,000 | — | — |
| 2025-10-06 | $0.89 | $0.89 | 327,700 | — | — |
| 2025-10-03 | $0.83 | $0.83 | 593,600 | — | — |
| 2025-10-02 | $0.81 | $0.81 | 1,042,700 | — | — |
| 2025-10-01 | $0.70 | $0.70 | 355,500 | — | — |
| 2025-09-30 | $0.62 | $0.62 | 220,100 | — | — |
| 2025-09-29 | $0.66 | $0.66 | 355,100 | — | — |
| 2025-09-26 | $0.72 | $0.72 | 1,269,700 | — | — |
| 2025-09-25 | $0.61 | $0.61 | 129,500 | — | — |
| 2025-09-24 | $0.65 | $0.65 | 250,400 | — | — |
| 2025-09-23 | $0.60 | $0.60 | 115,300 | — | — |
| 2025-09-22 | $0.64 | $0.64 | 592,500 | — | — |
| 2025-09-19 | $0.68 | $0.68 | 496,900 | — | — |
| 2025-09-18 | $0.62 | $0.62 | 1,064,300 | — | — |
| 2025-09-17 | $0.54 | $0.54 | 114,300 | — | — |
| 2025-09-16 | $0.55 | $0.55 | 120,200 | — | — |
| 2025-09-15 | $0.54 | $0.54 | 81,300 | — | — |
| 2025-09-12 | $0.55 | $0.55 | 97,200 | — | — |
| 2025-09-11 | $0.55 | $0.55 | 123,400 | — | — |
| 2025-09-10 | $0.57 | $0.57 | 90,500 | — | — |
| 2025-09-09 | $0.54 | $0.54 | 72,100 | — | — |
| 2025-09-08 | $0.54 | $0.54 | 148,400 | — | — |
| 2025-09-05 | $0.55 | $0.55 | 29,600 | — | — |
| 2025-09-04 | $0.54 | $0.54 | 190,600 | — | — |
| 2025-09-03 | $0.56 | $0.56 | 115,500 | — | — |
| 2025-09-02 | $0.57 | $0.57 | 70,300 | — | — |
| 2025-08-29 | $0.59 | $0.59 | 114,000 | — | — |
| 2025-08-28 | $0.62 | $0.62 | 113,600 | — | — |
| 2025-08-27 | $0.60 | $0.60 | 134,000 | — | — |
| 2025-08-26 | $0.65 | $0.65 | 140,200 | — | — |
| 2025-08-25 | $0.64 | $0.64 | 449,100 | — | — |
| 2025-08-22 | $0.61 | $0.61 | 336,200 | — | — |
| 2025-08-21 | $0.59 | $0.59 | 309,600 | — | — |
| 2025-08-20 | $0.58 | $0.58 | 463,600 | — | — |
| 2025-08-19 | $0.54 | $0.54 | 413,400 | — | — |
| 2025-08-18 | $0.57 | $0.57 | 856,500 | — | — |
| 2025-08-15 | $0.64 | $0.64 | 1,766,400 | — | — |
| 2025-08-14 | $0.60 | $0.60 | 14,553,500 | — | — |
| 2025-08-13 | $0.61 | $0.61 | 2,376,400 | — | — |
| 2025-08-12 | $1.07 | $1.07 | 777,300 | — | — |
| 2025-08-11 | $1.28 | $1.28 | 23,900 | — | — |
| 2025-08-08 | $1.25 | $1.25 | 92,600 | — | — |
| 2025-08-07 | $1.30 | $1.30 | 104,600 | — | — |
| 2025-08-06 | $1.40 | $1.40 | 41,800 | — | — |
| 2025-08-05 | $1.45 | $1.45 | 17,100 | — | — |
| 2025-08-04 | $1.45 | $1.45 | 17,100 | — | — |
| 2025-08-01 | $1.49 | $1.49 | 56,700 | — | — |
| 2025-07-31 | $1.60 | $1.60 | 25,200 | — | — |
| 2025-07-30 | $1.60 | $1.60 | 48,100 | — | — |
| 2025-07-29 | $1.60 | $1.60 | 27,700 | — | — |
| 2025-07-28 | $1.66 | $1.66 | 73,600 | — | — |
| 2025-07-25 | $1.64 | $1.64 | 20,500 | — | — |
| 2025-07-24 | $1.63 | $1.63 | 22,200 | — | — |
| 2025-07-23 | $1.62 | $1.62 | 39,900 | — | — |
| 2025-07-22 | $1.64 | $1.64 | 44,200 | — | — |
| 2025-07-21 | $1.73 | $1.73 | 45,200 | — | — |
| 2025-07-18 | $1.77 | $1.77 | 31,100 | — | — |
| 2025-07-17 | $1.84 | $1.84 | 116,200 | — | — |
| 2025-07-16 | $1.52 | $1.52 | 74,800 | — | — |
| 2025-07-15 | $1.63 | $1.62 | 32,800 | — | — |
| 2025-07-14 | $1.66 | $1.66 | 27,300 | — | — |
| 2025-07-11 | $1.67 | $1.67 | 17,800 | — | — |
| 2025-07-10 | $1.75 | $1.75 | 14,800 | — | — |
| 2025-07-09 | $1.75 | $1.75 | 6,500 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 30,400 | — | — |
| 2025-07-07 | $1.67 | $1.67 | 25,800 | — | — |
| 2025-07-03 | $1.75 | $1.75 | 10,400 | — | — |
| 2025-07-02 | $1.73 | $1.73 | 47,300 | — | — |
| 2025-07-01 | $1.83 | $1.83 | 12,000 | — | — |
| 2025-06-30 | $1.83 | $1.83 | 23,700 | — | — |
| 2025-06-27 | $1.93 | $1.93 | 51,300 | — | — |
| 2025-06-26 | $1.94 | $1.94 | 12,600 | — | — |
| 2025-06-25 | $1.92 | $1.92 | 18,200 | — | — |
| 2025-06-24 | $1.87 | $1.87 | 40,300 | — | — |
| 2025-06-23 | $1.80 | $1.80 | 66,600 | — | — |
| 2025-06-20 | $1.80 | $1.80 | 53,300 | — | — |
| 2025-06-18 | $1.90 | $1.90 | 13,400 | — | — |
| 2025-06-17 | $1.85 | $1.85 | 61,600 | — | — |
| 2025-06-16 | $2.02 | $2.02 | 39,600 | — | — |
| 2025-06-13 | $2.02 | $2.02 | 9,400 | — | — |
| 2025-06-12 | $2.04 | $2.04 | 32,300 | — | — |
| 2025-06-11 | $2.10 | $2.10 | 21,100 | — | — |
| 2025-06-10 | $2.10 | $2.10 | 15,000 | — | — |
| 2025-06-09 | $2.10 | $2.10 | 14,400 | — | — |
| 2025-06-06 | $2.05 | $2.05 | 18,400 | — | — |
| 2025-06-05 | $2.02 | $2.02 | 18,700 | — | — |
| 2025-06-04 | $2.03 | $2.03 | 19,300 | — | — |
| 2025-06-03 | $2.10 | $2.10 | 11,900 | — | — |
| 2025-06-02 | $2.07 | $2.07 | 39,900 | — | — |
| 2025-05-30 | $2.01 | $2.01 | 37,100 | — | — |
| 2025-05-29 | $1.92 | $1.92 | 46,900 | — | — |
| 2025-05-28 | $2.06 | $2.06 | 30,400 | — | — |
| 2025-05-27 | $2.10 | $2.10 | 54,800 | — | — |
| 2025-05-23 | $2.14 | $2.14 | 57,200 | — | — |
| 2025-05-22 | $2.40 | $2.40 | 36,000 | — | — |
| 2025-05-21 | $2.35 | $2.35 | 22,600 | — | — |
| 2025-05-20 | $2.38 | $2.38 | 34,000 | — | — |
| 2025-05-19 | $2.48 | $2.48 | 46,500 | — | — |
| 2025-05-16 | $2.44 | $2.44 | 52,800 | — | — |
| 2025-05-15 | $2.03 | $2.03 | 94,200 | — | — |
| 2025-05-14 | $2.35 | $2.35 | 220,600 | — | — |
| 2025-05-13 | $1.68 | $1.68 | 58,800 | — | — |
| 2025-05-12 | $1.80 | $1.80 | 58,600 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 22,300 | — | — |
| 2025-05-08 | $1.59 | $1.59 | 15,700 | — | — |
| 2025-05-07 | $1.50 | $1.50 | 9,700 | — | — |
| 2025-05-06 | $1.52 | $1.52 | 4,000 | — | — |
| 2025-05-05 | $1.53 | $1.53 | 4,200 | — | — |
| 2025-05-02 | $1.55 | $1.55 | 18,000 | — | — |
| 2025-05-01 | $1.60 | $1.60 | 7,800 | — | — |
| 2025-04-30 | $1.46 | $1.46 | 13,900 | — | — |
| 2025-04-29 | $1.53 | $1.53 | 18,400 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 39,300 | — | — |
| 2025-04-25 | $1.57 | $1.57 | 18,000 | — | — |
| 2025-04-24 | $1.65 | $1.65 | 8,300 | — | — |
| 2025-04-23 | $1.67 | $1.67 | 7,500 | — | — |
| 2025-04-22 | $1.65 | $1.65 | 6,800 | — | — |
| 2025-04-21 | $1.60 | $1.60 | 6,200 | — | — |
| 2025-04-17 | $1.63 | $1.63 | 33,000 | — | — |
| 2025-04-16 | $1.61 | $1.61 | 10,300 | — | — |
| 2025-04-15 | $1.59 | $1.59 | 15,700 | — | — |
| 2025-04-14 | $1.60 | $1.60 | 38,300 | — | — |
| 2025-04-11 | $1.60 | $1.60 | 8,900 | — | — |
| 2025-04-10 | $1.49 | $1.49 | 3,000 | — | — |
| 2025-04-09 | $1.53 | $1.53 | 11,000 | — | — |
| 2025-04-08 | $1.52 | $1.52 | 6,600 | — | — |
| 2025-04-07 | $1.50 | $1.50 | 11,500 | — | — |
| 2025-04-04 | $1.49 | $1.49 | 6,000 | — | — |
| 2025-04-03 | $1.49 | $1.49 | 5,700 | — | — |
| 2025-04-02 | $1.52 | $1.52 | 26,400 | — | — |
| 2025-04-01 | $1.44 | $1.44 | 7,000 | — | — |
| 2025-03-31 | $1.49 | $1.49 | 21,300 | — | — |
| 2025-03-28 | $1.56 | $1.56 | 4,200 | — | — |
| 2025-03-27 | $1.59 | $1.59 | 7,400 | — | — |
| 2025-03-26 | $1.66 | $1.66 | 7,400 | — | — |
| 2025-03-25 | $1.62 | $1.62 | 23,300 | — | — |
| 2025-03-24 | $1.65 | $1.65 | 16,100 | — | — |
| 2025-03-21 | $1.68 | $1.68 | 13,400 | — | — |
| 2025-03-20 | $1.69 | $1.69 | 12,000 | — | — |
| 2025-03-19 | $1.45 | $1.45 | 50,000 | — | — |
| 2025-03-18 | $1.35 | $1.35 | 65,700 | — | — |
| 2025-03-17 | $1.58 | $1.58 | 49,900 | — | — |
| 2025-03-14 | $1.72 | $1.72 | 15,700 | — | — |
| 2025-03-13 | $1.69 | $1.69 | 13,700 | — | — |
| 2025-03-12 | $1.74 | $1.74 | 15,100 | — | — |
| 2025-03-11 | $1.70 | $1.70 | 11,400 | — | — |
| 2025-03-10 | $1.72 | $1.72 | 16,300 | — | — |
| 2025-03-07 | $1.77 | $1.77 | 19,400 | — | — |
| 2025-03-06 | $1.76 | $1.76 | 15,700 | — | — |
| 2025-03-05 | $1.78 | $1.78 | 23,100 | — | — |
| 2025-03-04 | $1.72 | $1.72 | 46,800 | — | — |
| 2025-03-03 | $1.82 | $1.82 | 27,000 | — | — |
| 2025-02-28 | $1.91 | $1.91 | 15,800 | — | — |
| 2025-02-27 | $1.85 | $1.85 | 33,800 | — | — |
| 2025-02-26 | $1.95 | $1.95 | 89,600 | — | — |
| 2025-02-25 | $1.82 | $1.82 | 92,300 | — | — |
| 2025-02-24 | $2.05 | $2.05 | 115,200 | — | — |
| 2025-02-21 | $2.27 | $2.27 | 48,300 | — | — |
| 2025-02-20 | $2.36 | $2.36 | 55,700 | — | — |
| 2025-02-19 | $2.43 | $2.43 | 60,100 | — | — |
| 2025-02-18 | $2.63 | $2.63 | 49,900 | — | — |
| 2025-02-14 | $2.83 | $2.83 | 19,100 | — | — |
| 2025-02-13 | $2.96 | $2.96 | 64,400 | — | — |
| 2025-02-12 | $2.60 | $2.60 | 42,900 | — | — |
| 2025-02-11 | $2.84 | $2.84 | 47,600 | — | — |
| 2025-02-10 | $3.06 | $3.06 | 41,900 | — | — |
| 2025-02-07 | $2.84 | $2.84 | 31,700 | — | — |
| 2025-02-06 | $2.88 | $2.88 | 76,100 | — | — |
| 2025-02-05 | $3.09 | $3.09 | 44,500 | — | — |
| 2025-02-04 | $3.04 | $3.04 | 20,400 | — | — |
| 2025-02-03 | $3.06 | $3.06 | 14,600 | — | — |
| 2025-01-31 | $3.08 | $3.08 | 38,800 | — | — |
| 2025-01-30 | $3.10 | $3.10 | 16,600 | — | — |
| 2025-01-29 | $3.16 | $3.16 | 28,300 | — | — |
| 2025-01-28 | $3.16 | $3.16 | 27,000 | — | — |
| 2025-01-27 | $3.32 | $3.32 | 22,300 | — | — |
| 2025-01-24 | $3.43 | $3.43 | 36,300 | — | — |
| 2025-01-23 | $3.40 | $3.40 | 22,700 | — | — |
| 2025-01-22 | $3.49 | $3.49 | 35,300 | — | — |
| 2025-01-21 | $3.54 | $3.54 | 31,400 | — | — |
| 2025-01-17 | $3.66 | $3.66 | 15,600 | — | — |
| 2025-01-16 | $3.71 | $3.71 | 8,900 | — | — |
| 2025-01-15 | $3.81 | $3.81 | 20,800 | — | — |
| 2025-01-14 | $3.54 | $3.54 | 25,600 | — | — |
| 2025-01-13 | $3.37 | $3.37 | 77,500 | — | — |
| 2025-01-10 | $3.73 | $3.73 | 12,900 | — | — |
| 2025-01-08 | $3.67 | $3.67 | 32,000 | — | — |
| 2025-01-07 | $3.76 | $3.76 | 25,800 | — | — |
| 2025-01-06 | $3.71 | $3.71 | 77,100 | — | — |
| 2025-01-03 | $3.85 | $3.85 | 12,000 | — | — |
| 2025-01-02 | $3.78 | $3.78 | 13,000 | — | — |