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
- 2023-10-19 to 2026-09-03
- 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 | $1.30 | $1.30 | 46,300 | — | — |
| 2025-12-30 | $1.44 | $1.44 | 60,900 | — | — |
| 2025-12-29 | $1.48 | $1.48 | 73,000 | — | — |
| 2025-12-26 | $1.57 | $1.57 | 35,900 | — | — |
| 2025-12-24 | $1.61 | $1.61 | 29,100 | — | — |
| 2025-12-23 | $1.68 | $1.68 | 45,300 | — | — |
| 2025-12-22 | $1.77 | $1.77 | 77,300 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 47,000 | — | — |
| 2025-12-18 | $1.87 | $1.87 | 175,900 | — | — |
| 2025-12-17 | $1.77 | $1.77 | 77,400 | — | — |
| 2025-12-16 | $1.79 | $1.79 | 107,300 | — | — |
| 2025-12-15 | $1.78 | $1.78 | 125,800 | — | — |
| 2025-12-12 | $1.98 | $1.98 | 132,300 | — | — |
| 2025-12-11 | $1.98 | $1.98 | 812,900 | — | — |
| 2025-12-10 | $1.77 | $1.77 | 658,500 | — | — |
| 2025-12-09 | $2.15 | $2.15 | 2,554,100 | — | — |
| 2025-12-08 | $4.06 | $4.06 | 19,445,400 | — | — |
| 2025-12-05 | $1.97 | $1.97 | 94,900 | — | — |
| 2025-12-04 | $1.84 | $1.84 | 143,600 | — | — |
| 2025-12-03 | $1.56 | $1.56 | 190,900 | — | — |
| 2025-12-02 | $1.88 | $1.88 | 993,500 | — | — |
| 2025-12-01 | $2.13 | $2.13 | 15,239,100 | — | — |
| 2025-11-28 | $1.58 | $1.58 | 9,553,300 | — | — |
| 2025-11-26 | $1.50 | $1.50 | 4,600 | — | — |
| 2025-11-25 | $1.48 | $1.48 | 12,800 | — | — |
| 2025-11-24 | $1.44 | $1.44 | 22,200 | — | — |
| 2025-11-21 | $1.30 | $1.30 | 32,900 | — | — |
| 2025-11-20 | $1.40 | $1.40 | 20,700 | — | — |
| 2025-11-19 | $1.43 | $1.43 | 17,600 | — | — |
| 2025-11-18 | $1.57 | $1.57 | 13,300 | — | — |
| 2025-11-17 | $1.60 | $1.60 | 15,900 | — | — |
| 2025-11-14 | $1.72 | $1.72 | 22,900 | — | — |
| 2025-11-13 | $1.68 | $1.68 | 42,400 | — | — |
| 2025-11-12 | $1.86 | $1.86 | 23,100 | — | — |
| 2025-11-11 | $1.95 | $1.95 | 20,500 | — | — |
| 2025-11-10 | $2.00 | $2.00 | 12,800 | — | — |
| 2025-11-07 | $2.05 | $2.05 | 38,600 | — | — |
| 2025-11-06 | $2.18 | $2.18 | 16,700 | — | — |
| 2025-11-05 | $2.28 | $2.28 | 3,900 | — | — |
| 2025-11-04 | $2.34 | $2.34 | 55,000 | — | — |
| 2025-11-03 | $2.29 | $2.29 | 12,700 | — | — |
| 2025-10-31 | $2.41 | $2.41 | 16,500 | — | — |
| 2025-10-30 | $2.47 | $2.47 | 33,500 | — | — |
| 2025-10-29 | $2.54 | $2.54 | 26,500 | — | — |
| 2025-10-28 | $2.55 | $2.55 | 12,600 | — | — |
| 2025-10-27 | $2.52 | $2.52 | 44,400 | — | — |
| 2025-10-24 | $2.56 | $2.56 | 18,700 | — | — |
| 2025-10-23 | $2.53 | $2.53 | 18,400 | — | — |
| 2025-10-22 | $2.49 | $2.49 | 68,900 | — | — |
| 2025-10-21 | $2.56 | $2.56 | 21,300 | — | — |
| 2025-10-20 | $2.62 | $2.62 | 29,800 | — | — |
| 2025-10-17 | $2.55 | $2.55 | 72,300 | — | — |
| 2025-10-16 | $2.59 | $2.59 | 370,500 | — | — |
| 2025-10-15 | $2.71 | $2.71 | 80,700 | — | — |
| 2025-10-14 | $2.97 | $2.97 | 35,300 | — | — |
| 2025-10-13 | $3.05 | $3.05 | 38,700 | — | — |
| 2025-10-10 | $3.00 | $3.00 | 38,900 | — | — |
| 2025-10-09 | $3.23 | $3.23 | 41,400 | — | — |
| 2025-10-08 | $3.40 | $3.40 | 41,400 | — | — |
| 2025-10-07 | $3.51 | $3.51 | 40,600 | — | — |
| 2025-10-06 | $3.54 | $3.54 | 63,700 | — | — |
| 2025-10-03 | $3.51 | $3.51 | 73,700 | — | — |
| 2025-10-02 | $3.56 | $3.56 | 84,800 | — | — |
| 2025-10-01 | $3.55 | $3.55 | 58,300 | — | — |
| 2025-09-30 | $3.56 | $3.56 | 73,600 | — | — |
| 2025-09-29 | $3.43 | $3.43 | 22,100 | — | — |
| 2025-09-26 | $3.48 | $3.48 | 57,600 | — | — |
| 2025-09-25 | $3.37 | $3.37 | 30,500 | — | — |
| 2025-09-24 | $3.44 | $3.44 | 43,300 | — | — |
| 2025-09-23 | $3.40 | $3.40 | 61,100 | — | — |
| 2025-09-22 | $3.43 | $3.43 | 63,400 | — | — |
| 2025-09-19 | $3.46 | $3.46 | 134,500 | — | — |
| 2025-09-18 | $3.41 | $3.41 | 129,500 | — | — |
| 2025-09-17 | $3.33 | $3.33 | 55,300 | — | — |
| 2025-09-16 | $3.34 | $3.34 | 45,400 | — | — |
| 2025-09-15 | $3.38 | $3.38 | 93,800 | — | — |
| 2025-09-12 | $3.21 | $3.21 | 70,500 | — | — |
| 2025-09-11 | $3.25 | $3.25 | 82,500 | — | — |
| 2025-09-10 | $3.31 | $3.31 | 423,700 | — | — |
| 2025-09-09 | $2.95 | $2.95 | 76,200 | — | — |
| 2025-09-08 | $2.84 | $2.84 | 23,700 | — | — |
| 2025-09-05 | $2.80 | $2.80 | 66,900 | — | — |
| 2025-09-04 | $2.95 | $2.95 | 71,400 | — | — |
| 2025-09-03 | $2.89 | $2.89 | 46,500 | — | — |
| 2025-09-02 | $2.87 | $2.87 | 78,800 | — | — |
| 2025-08-29 | $3.02 | $3.02 | 66,900 | — | — |
| 2025-08-28 | $3.15 | $3.15 | 73,500 | — | — |
| 2025-08-27 | $3.17 | $3.17 | 66,800 | — | — |
| 2025-08-26 | $3.09 | $3.09 | 84,100 | — | — |
| 2025-08-25 | $3.08 | $3.08 | 59,400 | — | — |
| 2025-08-22 | $2.92 | $2.92 | 51,400 | — | — |
| 2025-08-21 | $2.75 | $2.75 | 98,300 | — | — |
| 2025-08-20 | $2.97 | $2.97 | 26,200 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 48,200 | — | — |
| 2025-08-18 | $3.03 | $3.03 | 32,100 | — | — |
| 2025-08-15 | $3.11 | $3.11 | 129,300 | — | — |
| 2025-08-14 | $2.92 | $2.92 | 63,100 | — | — |
| 2025-08-13 | $2.90 | $2.90 | 60,900 | — | — |
| 2025-08-12 | $2.92 | $2.92 | 41,500 | — | — |
| 2025-08-11 | $2.99 | $2.99 | 71,200 | — | — |
| 2025-08-08 | $3.15 | $3.15 | 81,800 | — | — |
| 2025-08-07 | $3.12 | $3.12 | 43,500 | — | — |
| 2025-08-06 | $3.13 | $3.13 | 154,700 | — | — |
| 2025-08-05 | $3.38 | $3.38 | 54,200 | — | — |
| 2025-08-04 | $3.53 | $3.53 | 61,700 | — | — |
| 2025-08-01 | $3.50 | $3.50 | 108,400 | — | — |
| 2025-07-31 | $3.53 | $3.53 | 916,900 | — | — |
| 2025-07-30 | $4.23 | $4.23 | 2,181,500 | — | — |
| 2025-07-29 | $4.15 | $4.15 | 364,500 | — | — |
| 2025-07-28 | $6.66 | $6.66 | 59,200 | — | — |
| 2025-07-25 | $7.10 | $7.10 | 49,400 | — | — |
| 2025-07-24 | $7.21 | $7.21 | 137,200 | — | — |
| 2025-07-23 | $7.39 | $7.39 | 3,750,200 | — | — |
| 2025-07-22 | $7.46 | $7.46 | 51,900 | — | — |
| 2025-07-21 | $7.35 | $7.35 | 105,200 | — | — |
| 2025-07-18 | $7.77 | $7.77 | 67,700 | — | — |
| 2025-07-17 | $8.27 | $8.27 | 52,800 | — | — |
| 2025-07-16 | $8.07 | $8.07 | 48,000 | — | — |
| 2025-07-15 | $8.72 | $8.72 | 67,800 | — | — |
| 2025-07-14 | $8.53 | $8.53 | 96,000 | — | — |
| 2025-07-11 | $7.60 | $7.60 | 237,500 | — | — |
| 2025-07-10 | $9.24 | $9.24 | 181,700 | — | — |
| 2025-07-09 | $8.55 | $8.55 | 277,800 | — | — |
| 2025-07-08 | $8.16 | $8.16 | 184,100 | — | — |
| 2025-07-07 | $8.01 | $8.01 | 183,900 | — | — |
| 2025-07-03 | $8.34 | $8.34 | 281,000 | — | — |
| 2025-07-02 | $8.00 | $8.00 | 1,044,800 | — | — |
| 2025-07-01 | $6.68 | $6.68 | 971,200 | — | — |
| 2025-06-30 | $7.73 | $7.73 | 44,486,700 | — | — |
| 2025-06-27 | $5.63 | $5.63 | 84,100 | — | — |
| 2025-06-26 | $5.99 | $5.99 | 49,200 | — | — |
| 2025-06-25 | $5.66 | $5.66 | 79,800 | — | — |
| 2025-06-24 | $6.55 | $6.55 | 215,000 | — | — |
| 2025-06-23 | $5.70 | $5.70 | 442,900 | — | — |
| 2025-06-20 | $5.62 | $5.62 | 86,200 | — | — |
| 2025-06-18 | $6.00 | $6.00 | 97,900 | — | — |
| 2025-06-17 | $5.48 | $5.48 | 250,800 | — | — |
| 2025-06-16 | $5.40 | $5.40 | 164,200 | — | — |
| 2025-06-13 | $6.00 | $6.00 | 169,700 | — | — |
| 2025-06-12 | $6.78 | $6.78 | 49,400 | — | — |
| 2025-06-11 | $6.95 | $6.95 | 74,500 | — | — |
| 2025-06-10 | $6.65 | $6.65 | 174,800 | — | — |
| 2025-06-09 | $7.00 | $7.00 | 477,600 | — | — |
| 2025-06-06 | $7.10 | $7.10 | 37,721,400 | — | — |
| 2025-06-05 | $4.60 | $4.60 | 39,800 | — | — |
| 2025-06-04 | $4.73 | $4.73 | 54,000 | — | — |
| 2025-06-03 | $5.19 | $5.19 | 20,000 | — | — |
| 2025-06-02 | $5.18 | $5.18 | 15,100 | — | — |
| 2025-05-30 | $5.21 | $5.21 | 12,600 | — | — |
| 2025-05-29 | $5.36 | $5.36 | 43,800 | — | — |
| 2025-05-28 | $5.24 | $5.24 | 211,700 | — | — |
| 2025-05-27 | $5.65 | $5.65 | 114,500 | — | — |
| 2025-05-23 | $5.85 | $5.85 | 39,600 | — | — |
| 2025-05-22 | $5.83 | $5.83 | 76,300 | — | — |
| 2025-05-21 | $5.85 | $5.85 | 56,400 | — | — |
| 2025-05-20 | $6.08 | $6.08 | 260,400 | — | — |
| 2025-05-19 | $5.93 | $5.93 | 121,300 | — | — |
| 2025-05-16 | $6.66 | $6.66 | 101,100 | — | — |
| 2025-05-15 | $7.32 | $7.32 | 125,600 | — | — |
| 2025-05-14 | $7.76 | $7.76 | 463,900 | — | — |
| 2025-05-13 | $7.25 | $7.25 | 436,100 | — | — |
| 2025-05-12 | $8.85 | $8.85 | 1,352,100 | — | — |
| 2025-05-09 | $11.32 | $11.32 | 23,019,100 | — | — |
| 2025-05-08 | $7.11 | $7.11 | 1,591,100 | — | — |
| 2025-05-07 | $3.06 | $3.06 | 6,800 | — | — |
| 2025-05-06 | $3.31 | $3.31 | 2,400 | — | — |
| 2025-05-05 | $3.23 | $3.23 | 1,200 | — | — |
| 2025-05-02 | $3.55 | $3.55 | 3,100 | — | — |
| 2025-05-01 | $3.20 | $3.20 | 1,400 | — | — |
| 2025-04-30 | $3.90 | $3.90 | 800 | — | — |
| 2025-04-29 | $3.42 | $3.42 | 600 | — | — |
| 2025-04-28 | $3.60 | $3.60 | 2,800 | — | — |
| 2025-04-25 | $4.02 | $4.02 | 1,800 | — | — |
| 2025-04-24 | $4.10 | $4.10 | 1,300 | — | — |
| 2025-04-23 | $4.05 | $4.05 | 2,600 | — | — |
| 2025-04-22 | $5.20 | $5.20 | 5,500 | — | — |
| 2025-04-21 | $4.30 | $4.30 | 1,000 | — | — |
| 2025-04-17 | $3.12 | $3.12 | 700 | — | — |
| 2025-04-16 | $5.00 | $5.00 | 5,100 | — | — |
| 2025-04-15 | $4.70 | $4.70 | 4,400 | — | — |
| 2025-04-14 | $4.80 | $4.80 | 7,100 | — | — |
| 2025-04-11 | $3.00 | $3.00 | 6,900 | — | — |
| 2025-04-10 | $2.00 | $2.00 | 6,200 | — | — |
| 2025-04-09 | $3.84 | $3.84 | 10,157 | — | — |
| 2025-04-08 | $5.40 | $5.40 | 2,909 | — | — |
| 2025-04-07 | $3.36 | $3.36 | 631 | — | — |
| 2025-04-04 | $3.60 | $3.60 | 993 | — | — |
| 2025-04-03 | $3.96 | $3.96 | 241 | — | — |
| 2025-04-02 | $4.68 | $4.68 | 3,254 | — | — |
| 2025-04-01 | $4.80 | $4.80 | 936 | — | — |
| 2025-03-31 | $4.80 | $4.80 | 536 | — | — |
| 2025-03-28 | $4.80 | $4.80 | 312 | — | — |
| 2025-03-27 | $5.04 | $5.04 | 1,003 | — | — |
| 2025-03-26 | $5.28 | $5.28 | 258 | — | — |
| 2025-03-25 | $4.80 | $4.80 | 518 | — | — |
| 2025-03-24 | $4.80 | $4.80 | 1,784 | — | — |
| 2025-03-21 | $4.92 | $4.92 | 1,787 | — | — |
| 2025-03-20 | $5.40 | $5.40 | 549 | — | — |
| 2025-03-19 | $5.28 | $5.28 | 121 | — | — |
| 2025-03-18 | $5.76 | $5.76 | 1,663 | — | — |
| 2025-03-17 | $5.64 | $5.64 | 1,246 | — | — |
| 2025-03-14 | $6.24 | $6.24 | 2,159 | — | — |
| 2025-03-13 | $6.00 | $6.00 | 301 | — | — |
| 2025-03-12 | $6.00 | $6.00 | 1,018 | — | — |
| 2025-03-11 | $5.16 | $5.16 | 1,918 | — | — |
| 2025-03-10 | $5.52 | $5.52 | 1,165 | — | — |
| 2025-03-07 | $5.40 | $5.40 | 2,706 | — | — |
| 2025-03-06 | $6.00 | $6.00 | 5,860 | — | — |
| 2025-03-05 | $8.16 | $8.16 | 2,800 | — | — |
| 2025-03-04 | $5.04 | $5.04 | 1,396 | — | — |
| 2025-03-03 | $5.52 | $5.52 | 2,033 | — | — |
| 2025-02-28 | $5.52 | $5.52 | 2,721 | — | — |
| 2025-02-27 | $7.68 | $7.68 | 1,190 | — | — |
| 2025-02-26 | $8.40 | $8.40 | 1,742 | — | — |
| 2025-02-25 | $8.40 | $8.40 | 15,905 | — | — |
| 2025-02-24 | $4.80 | $4.80 | 8,331 | — | — |
| 2025-02-21 | $4.92 | $4.92 | 13,668 | — | — |
| 2025-02-20 | $4.20 | $4.20 | 2,918 | — | — |
| 2025-02-19 | $3.84 | $3.84 | 1,308 | — | — |
| 2025-02-18 | $3.60 | $3.60 | 2,071 | — | — |
| 2025-02-14 | $4.68 | $4.68 | 1,408 | — | — |
| 2025-02-13 | $3.96 | $3.96 | 6,253 | — | — |
| 2025-02-12 | $3.60 | $3.60 | 4,974 | — | — |
| 2025-02-11 | $4.32 | $4.32 | 1,723 | — | — |
| 2025-02-10 | $4.44 | $4.44 | 10,373 | — | — |
| 2025-02-07 | $4.56 | $4.56 | 1,453 | — | — |
| 2025-02-06 | $4.56 | $4.56 | 3,610 | — | — |
| 2025-02-05 | $5.04 | $5.04 | 885 | — | — |
| 2025-02-04 | $5.40 | $5.40 | 8,763 | — | — |
| 2025-02-03 | $5.52 | $5.52 | 7,413 | — | — |
| 2025-01-31 | $6.00 | $6.00 | 27,686 | — | — |
| 2025-01-30 | $4.08 | $4.08 | 16,091 | — | — |
| 2025-01-29 | $3.96 | $3.96 | 51,175 | — | — |
| 2025-01-28 | $14.88 | $14.88 | 56,158 | — | — |
| 2025-01-27 | $14.52 | $14.52 | 32,353 | — | — |
| 2025-01-24 | $15.12 | $15.12 | 16,377 | — | — |
| 2025-01-23 | $15.48 | $15.48 | 17,779 | — | — |
| 2025-01-22 | $15.60 | $15.60 | 26,208 | — | — |
| 2025-01-21 | $15.60 | $15.60 | 30,746 | — | — |
| 2025-01-17 | $15.60 | $15.60 | 19,844 | — | — |
| 2025-01-16 | $16.20 | $16.20 | 49,749 | — | — |
| 2025-01-15 | $16.08 | $16.08 | 23,407 | — | — |
| 2025-01-14 | $15.12 | $15.12 | 46,103 | — | — |
| 2025-01-13 | $17.28 | $17.28 | 35,066 | — | — |
| 2025-01-10 | $19.68 | $19.68 | 11,784 | — | — |
| 2025-01-08 | $18.84 | $18.84 | 42,059 | — | — |
| 2025-01-07 | $20.28 | $20.28 | 47,873 | — | — |
| 2025-01-06 | $20.52 | $20.52 | 53,954 | — | — |
| 2025-01-03 | $21.48 | $21.48 | 80,192 | — | — |
| 2025-01-02 | $20.88 | $20.88 | 44,131 | — | — |