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
- 2018-09-27 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 | $1.83 | $1.83 | 89,600 | — | — |
| 2025-12-30 | $1.56 | $1.56 | 31,900 | — | — |
| 2025-12-29 | $1.56 | $1.56 | 36,000 | — | — |
| 2025-12-26 | $1.68 | $1.68 | 30,500 | — | — |
| 2025-12-24 | $1.78 | $1.78 | 18,800 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 23,700 | — | — |
| 2025-12-22 | $1.86 | $1.86 | 79,900 | — | — |
| 2025-12-19 | $1.98 | $1.98 | 70,200 | — | — |
| 2025-12-18 | $2.22 | $2.22 | 26,100 | — | — |
| 2025-12-17 | $2.20 | $2.20 | 18,400 | — | — |
| 2025-12-16 | $2.19 | $2.19 | 40,700 | — | — |
| 2025-12-15 | $2.24 | $2.24 | 60,000 | — | — |
| 2025-12-12 | $2.53 | $2.53 | 33,300 | — | — |
| 2025-12-11 | $2.70 | $2.70 | 40,300 | — | — |
| 2025-12-10 | $3.00 | $3.00 | 68,900 | — | — |
| 2025-12-09 | $2.79 | $2.79 | 49,100 | — | — |
| 2025-12-08 | $2.95 | $2.95 | 174,200 | — | — |
| 2025-12-05 | $2.38 | $2.38 | 33,400 | — | — |
| 2025-12-04 | $2.42 | $2.42 | 38,500 | — | — |
| 2025-12-03 | $2.38 | $2.38 | 225,000 | — | — |
| 2025-12-02 | $2.10 | $2.10 | 14,900 | — | — |
| 2025-12-01 | $2.05 | $2.05 | 6,900 | — | — |
| 2025-11-28 | $2.12 | $2.12 | 1,600 | — | — |
| 2025-11-26 | $2.05 | $2.05 | 45,700 | — | — |
| 2025-11-25 | $2.07 | $2.07 | 65,800 | — | — |
| 2025-11-24 | $1.85 | $1.85 | 39,700 | — | — |
| 2025-11-21 | $1.57 | $1.57 | 38,200 | — | — |
| 2025-11-20 | $1.55 | $1.55 | 48,100 | — | — |
| 2025-11-19 | $1.72 | $1.72 | 81,500 | — | — |
| 2025-11-18 | $1.77 | $1.77 | 14,100 | — | — |
| 2025-11-17 | $1.80 | $1.80 | 16,900 | — | — |
| 2025-11-14 | $1.94 | $1.94 | 47,900 | — | — |
| 2025-11-13 | $2.05 | $2.05 | 41,100 | — | — |
| 2025-11-12 | $2.31 | $2.31 | 11,000 | — | — |
| 2025-11-11 | $2.32 | $2.32 | 18,600 | — | — |
| 2025-11-10 | $2.23 | $2.23 | 8,700 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 14,600 | — | — |
| 2025-11-06 | $2.23 | $2.23 | 15,200 | — | — |
| 2025-11-05 | $2.28 | $2.28 | 9,200 | — | — |
| 2025-11-04 | $2.27 | $2.27 | 29,400 | — | — |
| 2025-11-03 | $2.40 | $2.40 | 24,200 | — | — |
| 2025-10-31 | $2.45 | $2.45 | 31,600 | — | — |
| 2025-10-30 | $2.40 | $2.40 | 25,200 | — | — |
| 2025-10-29 | $2.44 | $2.44 | 29,400 | — | — |
| 2025-10-28 | $2.56 | $2.56 | 17,300 | — | — |
| 2025-10-27 | $2.63 | $2.63 | 11,600 | — | — |
| 2025-10-24 | $2.66 | $2.66 | 31,900 | — | — |
| 2025-10-23 | $2.68 | $2.68 | 52,600 | — | — |
| 2025-10-22 | $2.55 | $2.55 | 30,000 | — | — |
| 2025-10-21 | $2.70 | $2.70 | 73,000 | — | — |
| 2025-10-20 | $2.64 | $2.64 | 64,100 | — | — |
| 2025-10-17 | $2.59 | $2.59 | 33,300 | — | — |
| 2025-10-16 | $2.63 | $2.63 | 112,900 | — | — |
| 2025-10-15 | $2.66 | $2.66 | 81,500 | — | — |
| 2025-10-14 | $2.72 | $2.72 | 37,100 | — | — |
| 2025-10-13 | $2.58 | $2.58 | 106,600 | — | — |
| 2025-10-10 | $2.76 | $2.76 | 224,100 | — | — |
| 2025-10-09 | $2.86 | $2.86 | 590,300 | — | — |
| 2025-10-08 | $2.81 | $2.81 | 6,354,800 | — | — |
| 2025-10-07 | $2.55 | $2.55 | 30,300 | — | — |
| 2025-10-06 | $2.54 | $2.54 | 20,600 | — | — |
| 2025-10-03 | $2.56 | $2.56 | 21,500 | — | — |
| 2025-10-02 | $2.60 | $2.60 | 12,300 | — | — |
| 2025-10-01 | $2.64 | $2.64 | 50,700 | — | — |
| 2025-09-30 | $2.52 | $2.52 | 160,000 | — | — |
| 2025-09-29 | $2.56 | $2.56 | 220,200 | — | — |
| 2025-09-26 | $2.35 | $2.35 | 66,200 | — | — |
| 2025-09-25 | $2.26 | $2.26 | 57,200 | — | — |
| 2025-09-24 | $2.38 | $2.38 | 44,000 | — | — |
| 2025-09-23 | $2.41 | $2.41 | 42,600 | — | — |
| 2025-09-22 | $2.44 | $2.44 | 71,200 | — | — |
| 2025-09-19 | $2.40 | $2.40 | 107,800 | — | — |
| 2025-09-18 | $2.69 | $2.69 | 111,200 | — | — |
| 2025-09-17 | $2.69 | $2.69 | 324,000 | — | — |
| 2025-09-16 | $2.50 | $2.50 | 70,900 | — | — |
| 2025-09-15 | $2.53 | $2.53 | 55,000 | — | — |
| 2025-09-12 | $2.45 | $2.45 | 16,800 | — | — |
| 2025-09-11 | $2.50 | $2.50 | 52,800 | — | — |
| 2025-09-10 | $2.44 | $2.44 | 131,000 | — | — |
| 2025-09-09 | $2.44 | $2.44 | 30,700 | — | — |
| 2025-09-08 | $2.48 | $2.48 | 41,400 | — | — |
| 2025-09-05 | $2.47 | $2.47 | 56,100 | — | — |
| 2025-09-04 | $2.54 | $2.54 | 57,200 | — | — |
| 2025-09-03 | $2.54 | $2.54 | 73,500 | — | — |
| 2025-09-02 | $2.48 | $2.48 | 44,700 | — | — |
| 2025-08-29 | $2.50 | $2.50 | 39,500 | — | — |
| 2025-08-28 | $2.58 | $2.58 | 97,600 | — | — |
| 2025-08-27 | $2.45 | $2.45 | 163,700 | — | — |
| 2025-08-26 | $2.79 | $2.79 | 70,900 | — | — |
| 2025-08-25 | $2.94 | $2.94 | 97,900 | — | — |
| 2025-08-22 | $3.02 | $3.02 | 203,300 | — | — |
| 2025-08-21 | $2.98 | $2.98 | 273,600 | — | — |
| 2025-08-20 | $3.02 | $3.02 | 456,000 | — | — |
| 2025-08-19 | $3.16 | $3.16 | 1,215,200 | — | — |
| 2025-08-18 | $4.25 | $4.25 | 59,900,000 | — | — |
| 2025-08-15 | $2.61 | $2.61 | 173,600 | — | — |
| 2025-08-14 | $2.85 | $2.85 | 63,158 | — | — |
| 2025-08-13 | $3.23 | $3.23 | 57,268 | — | — |
| 2025-08-12 | $3.23 | $3.23 | 19,584 | — | — |
| 2025-08-11 | $3.42 | $3.42 | 84,811 | — | — |
| 2025-08-08 | $3.61 | $3.61 | 64,668 | — | — |
| 2025-08-07 | $3.42 | $3.42 | 116,184 | — | — |
| 2025-08-06 | $3.04 | $3.04 | 14,011 | — | — |
| 2025-08-05 | $3.04 | $3.04 | 49,774 | — | — |
| 2025-08-04 | $3.23 | $3.23 | 41,137 | — | — |
| 2025-08-01 | $3.23 | $3.23 | 66,821 | — | — |
| 2025-07-31 | $3.04 | $3.04 | 83,016 | — | — |
| 2025-07-30 | $3.23 | $3.23 | 50,432 | — | — |
| 2025-07-29 | $3.42 | $3.42 | 127,247 | — | — |
| 2025-07-28 | $4.18 | $4.18 | 74,195 | — | — |
| 2025-07-25 | $4.18 | $4.18 | 60,784 | — | — |
| 2025-07-24 | $4.37 | $4.37 | 133,184 | — | — |
| 2025-07-23 | $4.18 | $4.18 | 124,305 | — | — |
| 2025-07-22 | $4.56 | $4.56 | 283,184 | — | — |
| 2025-07-21 | $4.56 | $4.56 | 614,237 | — | — |
| 2025-07-18 | $4.37 | $4.37 | 147,184 | — | — |
| 2025-07-17 | $4.18 | $4.18 | 47,095 | — | — |
| 2025-07-16 | $4.37 | $4.37 | 36,600 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 31,811 | — | — |
| 2025-07-14 | $4.56 | $4.56 | 28,342 | — | — |
| 2025-07-11 | $4.56 | $4.56 | 39,284 | — | — |
| 2025-07-10 | $4.56 | $4.56 | 22,037 | — | — |
| 2025-07-09 | $4.56 | $4.56 | 29,784 | — | — |
| 2025-07-08 | $4.56 | $4.56 | 34,489 | — | — |
| 2025-07-07 | $4.56 | $4.56 | 32,037 | — | — |
| 2025-07-03 | $4.37 | $4.37 | 38,811 | — | — |
| 2025-07-02 | $4.56 | $4.56 | 55,053 | — | — |
| 2025-07-01 | $4.37 | $4.37 | 92,716 | — | — |
| 2025-06-30 | $4.56 | $4.56 | 389,089 | — | — |
| 2025-06-27 | $4.56 | $4.56 | 58,032 | — | — |
| 2025-06-26 | $4.75 | $4.75 | 84,284 | — | — |
| 2025-06-25 | $4.56 | $4.56 | 33,026 | — | — |
| 2025-06-24 | $4.75 | $4.75 | 111,447 | — | — |
| 2025-06-23 | $5.13 | $5.13 | 96,737 | — | — |
| 2025-06-20 | $5.70 | $5.70 | 74,874 | — | — |
| 2025-06-18 | $6.27 | $6.27 | 82,995 | — | — |
| 2025-06-17 | $6.27 | $6.27 | 173,947 | — | — |
| 2025-06-16 | $6.65 | $6.65 | 192,505 | — | — |
| 2025-06-13 | $7.03 | $7.03 | 343,695 | — | — |
| 2025-06-12 | $8.17 | $8.17 | 1,017,353 | — | — |
| 2025-06-11 | $11.40 | $11.40 | 36,084,374 | — | — |
| 2025-06-10 | $4.37 | $4.37 | 5,150,921 | — | — |
| 2025-06-09 | $4.18 | $4.18 | 62,511 | — | — |
| 2025-06-06 | $3.99 | $3.99 | 18,532 | — | — |
| 2025-06-05 | $3.99 | $3.99 | 28,016 | — | — |
| 2025-06-04 | $3.80 | $3.80 | 59,295 | — | — |
| 2025-06-03 | $3.80 | $3.80 | 13,705 | — | — |
| 2025-06-02 | $3.61 | $3.61 | 29,847 | — | — |
| 2025-05-30 | $3.42 | $3.42 | 17,468 | — | — |
| 2025-05-29 | $3.61 | $3.61 | 74,621 | — | — |
| 2025-05-28 | $3.61 | $3.61 | 57,768 | — | — |
| 2025-05-27 | $3.61 | $3.61 | 214,395 | — | — |
| 2025-05-23 | $4.56 | $4.56 | 466,889 | — | — |
| 2025-05-22 | $3.99 | $3.99 | 83,579 | — | — |
| 2025-05-21 | $5.70 | $5.70 | 292,184 | — | — |
| 2025-05-20 | $5.32 | $5.32 | 4,153 | — | — |
| 2025-05-19 | $5.32 | $5.32 | 6,895 | — | — |
| 2025-05-16 | $5.51 | $5.51 | 4,189 | — | — |
| 2025-05-15 | $5.70 | $5.70 | 4,074 | — | — |
| 2025-05-14 | $5.70 | $5.70 | 6,179 | — | — |
| 2025-05-13 | $5.89 | $5.89 | 26,458 | — | — |
| 2025-05-12 | $5.51 | $5.51 | 123,568 | — | — |
| 2025-05-09 | $5.51 | $5.51 | 7,953 | — | — |
| 2025-05-08 | $4.94 | $4.94 | 8,047 | — | — |
| 2025-05-07 | $5.32 | $5.32 | 3,268 | — | — |
| 2025-05-06 | $5.13 | $5.13 | 17,700 | — | — |
| 2025-05-05 | $5.32 | $5.32 | 2,626 | — | — |
| 2025-05-02 | $5.13 | $5.13 | 7,511 | — | — |
| 2025-05-01 | $5.13 | $5.13 | 3,958 | — | — |
| 2025-04-30 | $5.32 | $5.32 | 784 | — | — |
| 2025-04-29 | $5.32 | $5.32 | 2,753 | — | — |
| 2025-04-28 | $5.51 | $5.51 | 2,826 | — | — |
| 2025-04-25 | $5.51 | $5.51 | 4,074 | — | — |
| 2025-04-24 | $5.32 | $5.32 | 28,442 | — | — |
| 2025-04-23 | $6.08 | $6.08 | 142,458 | — | — |
| 2025-04-22 | $5.89 | $5.89 | 7,342 | — | — |
| 2025-04-21 | $5.70 | $5.70 | 2,384 | — | — |
| 2025-04-17 | $6.08 | $6.08 | 2,184 | — | — |
| 2025-04-16 | $6.46 | $6.46 | 726 | — | — |
| 2025-04-15 | $6.08 | $6.08 | 4,663 | — | — |
| 2025-04-14 | $6.27 | $6.27 | 8,305 | — | — |
| 2025-04-11 | $6.27 | $6.27 | 1,474 | — | — |
| 2025-04-10 | $5.89 | $5.89 | 2,305 | — | — |
| 2025-04-09 | $5.70 | $5.70 | 1,032 | — | — |
| 2025-04-08 | $5.70 | $5.70 | 2,768 | — | — |
| 2025-04-07 | $5.70 | $5.70 | 14,953 | — | — |
| 2025-04-04 | $6.08 | $6.08 | 6,211 | — | — |
| 2025-04-03 | $6.46 | $6.46 | 1,768 | — | — |
| 2025-04-02 | $6.46 | $6.46 | 1,005 | — | — |
| 2025-04-01 | $6.65 | $6.65 | 2,095 | — | — |
| 2025-03-31 | $6.46 | $6.46 | 2,711 | — | — |
| 2025-03-28 | $6.65 | $6.65 | 6,174 | — | — |
| 2025-03-27 | $7.22 | $7.22 | 6,437 | — | — |
| 2025-03-26 | $7.03 | $7.03 | 1,874 | — | — |
| 2025-03-25 | $7.41 | $7.41 | 3,505 | — | — |
| 2025-03-24 | $7.41 | $7.41 | 1,342 | — | — |
| 2025-03-21 | $7.98 | $7.98 | 3,911 | — | — |
| 2025-03-20 | $7.03 | $7.03 | 5,916 | — | — |
| 2025-03-19 | $7.41 | $7.41 | 1,747 | — | — |
| 2025-03-18 | $7.60 | $7.60 | 3,974 | — | — |
| 2025-03-17 | $7.79 | $7.79 | 7,989 | — | — |
| 2025-03-14 | $7.22 | $7.22 | 7,863 | — | — |
| 2025-03-13 | $6.84 | $6.84 | 3,253 | — | — |
| 2025-03-12 | $7.03 | $7.03 | 9,558 | — | — |
| 2025-03-11 | $7.22 | $7.22 | 37,863 | — | — |
| 2025-03-10 | $6.46 | $6.46 | 11,732 | — | — |
| 2025-03-07 | $6.08 | $6.08 | 4,574 | — | — |
| 2025-03-06 | $6.27 | $6.27 | 1,726 | — | — |
| 2025-03-05 | $6.27 | $6.27 | 2,674 | — | — |
| 2025-03-04 | $6.27 | $6.27 | 3,942 | — | — |
| 2025-03-03 | $6.08 | $6.08 | 6,621 | — | — |
| 2025-02-28 | $6.65 | $6.65 | 4,832 | — | — |
| 2025-02-27 | $6.65 | $6.65 | 14,758 | — | — |
| 2025-02-26 | $6.46 | $6.46 | 4,363 | — | — |
| 2025-02-25 | $6.46 | $6.46 | 7,674 | — | — |
| 2025-02-24 | $6.84 | $6.84 | 6,074 | — | — |
| 2025-02-21 | $6.65 | $6.65 | 7,058 | — | — |
| 2025-02-20 | $6.84 | $6.84 | 5,353 | — | — |
| 2025-02-19 | $7.03 | $7.03 | 4,784 | — | — |
| 2025-02-18 | $7.03 | $7.03 | 9,047 | — | — |
| 2025-02-14 | $7.41 | $7.41 | 31,221 | — | — |
| 2025-02-13 | $7.22 | $7.22 | 19,805 | — | — |
| 2025-02-12 | $6.84 | $6.84 | 18,063 | — | — |
| 2025-02-11 | $7.03 | $7.03 | 2,900 | — | — |
| 2025-02-10 | $7.22 | $7.22 | 4,642 | — | — |
| 2025-02-07 | $7.41 | $7.41 | 2,989 | — | — |
| 2025-02-06 | $7.41 | $7.41 | 5,037 | — | — |
| 2025-02-05 | $7.41 | $7.41 | 4,832 | — | — |
| 2025-02-04 | $7.22 | $7.22 | 9,632 | — | — |
| 2025-02-03 | $7.41 | $7.41 | 6,237 | — | — |
| 2025-01-31 | $7.60 | $7.60 | 2,816 | — | — |
| 2025-01-30 | $7.79 | $7.79 | 2,111 | — | — |
| 2025-01-29 | $7.98 | $7.98 | 2,863 | — | — |
| 2025-01-28 | $7.98 | $7.98 | 6,542 | — | — |
| 2025-01-27 | $7.79 | $7.79 | 5,232 | — | — |
| 2025-01-24 | $7.79 | $7.79 | 6,442 | — | — |
| 2025-01-23 | $8.17 | $8.17 | 10,632 | — | — |
| 2025-01-22 | $8.17 | $8.17 | 8,674 | — | — |
| 2025-01-21 | $8.74 | $8.74 | 8,274 | — | — |
| 2025-01-17 | $8.74 | $8.74 | 11,747 | — | — |
| 2025-01-16 | $8.93 | $8.93 | 19,942 | — | — |
| 2025-01-15 | $8.55 | $8.55 | 247,400 | — | — |
| 2025-01-14 | $8.93 | $8.93 | 12,274 | — | — |
| 2025-01-13 | $8.36 | $8.36 | 55,500 | — | — |
| 2025-01-10 | $10.07 | $10.07 | 13,379 | — | — |
| 2025-01-08 | $10.07 | $10.07 | 16,547 | — | — |
| 2025-01-07 | $10.64 | $10.64 | 40,426 | — | — |
| 2025-01-06 | $10.64 | $10.64 | 76,616 | — | — |
| 2025-01-03 | $10.07 | $10.07 | 127,353 | — | — |
| 2025-01-02 | $8.55 | $8.55 | 7,321 | — | — |