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
- 2020-12-08 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 | $1.81 | $1.81 | 57,700 | — | — |
| 2025-12-30 | $1.80 | $1.80 | 91,500 | — | — |
| 2025-12-29 | $1.91 | $1.91 | 100,500 | — | — |
| 2025-12-26 | $2.02 | $2.02 | 33,900 | — | — |
| 2025-12-24 | $2.03 | $2.03 | 26,100 | — | — |
| 2025-12-23 | $2.00 | $2.00 | 52,400 | — | — |
| 2025-12-22 | $2.13 | $2.13 | 53,800 | — | — |
| 2025-12-19 | $2.07 | $2.07 | 78,500 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 62,000 | — | — |
| 2025-12-17 | $2.07 | $2.07 | 33,800 | — | — |
| 2025-12-16 | $2.13 | $2.13 | 50,400 | — | — |
| 2025-12-15 | $2.17 | $2.17 | 39,600 | — | — |
| 2025-12-12 | $2.32 | $2.32 | 24,800 | — | — |
| 2025-12-11 | $2.32 | $2.32 | 7,800 | — | — |
| 2025-12-10 | $2.30 | $2.30 | 28,200 | — | — |
| 2025-12-09 | $2.30 | $2.30 | 23,500 | — | — |
| 2025-12-08 | $2.20 | $2.20 | 54,700 | — | — |
| 2025-12-05 | $2.25 | $2.25 | 346,500 | — | — |
| 2025-12-04 | $2.33 | $2.33 | 21,900 | — | — |
| 2025-12-03 | $2.35 | $2.35 | 24,400 | — | — |
| 2025-12-02 | $2.30 | $2.30 | 21,900 | — | — |
| 2025-12-01 | $2.39 | $2.39 | 16,200 | — | — |
| 2025-11-28 | $2.36 | $2.36 | 27,100 | — | — |
| 2025-11-26 | $2.30 | $2.30 | 22,100 | — | — |
| 2025-11-25 | $2.29 | $2.29 | 28,300 | — | — |
| 2025-11-24 | $2.30 | $2.30 | 12,900 | — | — |
| 2025-11-21 | $2.27 | $2.27 | 22,100 | — | — |
| 2025-11-20 | $2.15 | $2.15 | 25,700 | — | — |
| 2025-11-19 | $2.18 | $2.18 | 33,300 | — | — |
| 2025-11-18 | $2.33 | $2.33 | 12,600 | — | — |
| 2025-11-17 | $2.32 | $2.32 | 32,600 | — | — |
| 2025-11-14 | $2.43 | $2.43 | 38,900 | — | — |
| 2025-11-13 | $2.52 | $2.52 | 68,300 | — | — |
| 2025-11-12 | $2.49 | $2.49 | 32,900 | — | — |
| 2025-11-11 | $2.41 | $2.41 | 16,500 | — | — |
| 2025-11-10 | $2.42 | $2.42 | 23,300 | — | — |
| 2025-11-07 | $2.42 | $2.42 | 27,900 | — | — |
| 2025-11-06 | $2.42 | $2.42 | 21,100 | — | — |
| 2025-11-05 | $2.50 | $2.50 | 19,700 | — | — |
| 2025-11-04 | $2.42 | $2.42 | 50,000 | — | — |
| 2025-11-03 | $2.65 | $2.65 | 32,600 | — | — |
| 2025-10-31 | $2.72 | $2.72 | 19,700 | — | — |
| 2025-10-30 | $2.65 | $2.65 | 71,000 | — | — |
| 2025-10-29 | $2.75 | $2.75 | 40,800 | — | — |
| 2025-10-28 | $2.78 | $2.78 | 23,200 | — | — |
| 2025-10-27 | $2.78 | $2.78 | 10,400 | — | — |
| 2025-10-24 | $2.82 | $2.82 | 17,700 | — | — |
| 2025-10-23 | $2.76 | $2.76 | 25,700 | — | — |
| 2025-10-22 | $2.76 | $2.76 | 31,100 | — | — |
| 2025-10-21 | $2.89 | $2.89 | 23,900 | — | — |
| 2025-10-20 | $2.84 | $2.84 | 27,100 | — | — |
| 2025-10-17 | $2.79 | $2.79 | 33,300 | — | — |
| 2025-10-16 | $2.77 | $2.77 | 25,500 | — | — |
| 2025-10-15 | $2.91 | $2.91 | 50,800 | — | — |
| 2025-10-14 | $2.85 | $2.85 | 43,700 | — | — |
| 2025-10-13 | $2.78 | $2.78 | 21,300 | — | — |
| 2025-10-10 | $2.75 | $2.75 | 66,200 | — | — |
| 2025-10-09 | $2.91 | $2.91 | 24,400 | — | — |
| 2025-10-08 | $2.92 | $2.92 | 18,600 | — | — |
| 2025-10-07 | $2.89 | $2.89 | 50,700 | — | — |
| 2025-10-06 | $2.93 | $2.93 | 49,300 | — | — |
| 2025-10-03 | $2.87 | $2.87 | 59,400 | — | — |
| 2025-10-02 | $2.78 | $2.78 | 62,700 | — | — |
| 2025-10-01 | $2.69 | $2.69 | 32,400 | — | — |
| 2025-09-30 | $2.70 | $2.70 | 17,900 | — | — |
| 2025-09-29 | $2.63 | $2.63 | 65,700 | — | — |
| 2025-09-26 | $2.79 | $2.79 | 25,300 | — | — |
| 2025-09-25 | $2.81 | $2.81 | 28,100 | — | — |
| 2025-09-24 | $2.86 | $2.86 | 56,100 | — | — |
| 2025-09-23 | $2.82 | $2.82 | 124,400 | — | — |
| 2025-09-22 | $2.87 | $2.87 | 50,600 | — | — |
| 2025-09-19 | $2.84 | $2.84 | 105,500 | — | — |
| 2025-09-18 | $2.81 | $2.81 | 52,500 | — | — |
| 2025-09-17 | $2.64 | $2.64 | 42,600 | — | — |
| 2025-09-16 | $2.67 | $2.67 | 102,700 | — | — |
| 2025-09-15 | $2.55 | $2.55 | 124,300 | — | — |
| 2025-09-12 | $2.40 | $2.40 | 58,800 | — | — |
| 2025-09-11 | $2.40 | $2.40 | 68,800 | — | — |
| 2025-09-10 | $2.34 | $2.34 | 42,300 | — | — |
| 2025-09-09 | $2.34 | $2.34 | 50,500 | — | — |
| 2025-09-08 | $2.29 | $2.29 | 101,200 | — | — |
| 2025-09-05 | $2.34 | $2.34 | 62,000 | — | — |
| 2025-09-04 | $2.30 | $2.30 | 112,900 | — | — |
| 2025-09-03 | $2.42 | $2.42 | 164,000 | — | — |
| 2025-09-02 | $2.57 | $2.57 | 202,500 | — | — |
| 2025-08-29 | $2.83 | $2.83 | 168,400 | — | — |
| 2025-08-28 | $2.99 | $2.99 | 92,000 | — | — |
| 2025-08-27 | $2.99 | $2.99 | 121,700 | — | — |
| 2025-08-26 | $3.05 | $3.05 | 142,800 | — | — |
| 2025-08-25 | $3.08 | $3.08 | 56,100 | — | — |
| 2025-08-22 | $3.15 | $3.15 | 98,000 | — | — |
| 2025-08-21 | $3.18 | $3.18 | 101,600 | — | — |
| 2025-08-20 | $3.00 | $3.00 | 131,400 | — | — |
| 2025-08-19 | $3.09 | $3.09 | 192,600 | — | — |
| 2025-08-18 | $3.12 | $3.12 | 234,900 | — | — |
| 2025-08-15 | $3.26 | $3.26 | 849,100 | — | — |
| 2025-08-14 | $3.78 | $3.78 | 23,666,800 | — | — |
| 2025-08-13 | $3.49 | $3.49 | 110,800 | — | — |
| 2025-08-12 | $3.37 | $3.37 | 26,000 | — | — |
| 2025-08-11 | $3.27 | $3.27 | 49,400 | — | — |
| 2025-08-08 | $3.20 | $3.20 | 12,300 | — | — |
| 2025-08-07 | $3.09 | $3.09 | 14,900 | — | — |
| 2025-08-06 | $3.06 | $3.06 | 6,300 | — | — |
| 2025-08-05 | $3.08 | $3.08 | 16,200 | — | — |
| 2025-08-04 | $3.00 | $3.00 | 13,700 | — | — |
| 2025-08-01 | $2.97 | $2.97 | 26,800 | — | — |
| 2025-07-31 | $3.08 | $3.08 | 28,800 | — | — |
| 2025-07-30 | $3.09 | $3.09 | 11,800 | — | — |
| 2025-07-29 | $3.02 | $3.02 | 28,000 | — | — |
| 2025-07-28 | $3.17 | $3.17 | 16,300 | — | — |
| 2025-07-25 | $3.34 | $3.34 | 38,200 | — | — |
| 2025-07-24 | $3.51 | $3.51 | 18,700 | — | — |
| 2025-07-23 | $3.53 | $3.53 | 39,300 | — | — |
| 2025-07-22 | $3.45 | $3.45 | 29,900 | — | — |
| 2025-07-21 | $3.30 | $3.30 | 40,100 | — | — |
| 2025-07-18 | $3.37 | $3.37 | 46,800 | — | — |
| 2025-07-17 | $3.46 | $3.46 | 64,600 | — | — |
| 2025-07-16 | $3.34 | $3.34 | 13,100 | — | — |
| 2025-07-15 | $3.30 | $3.30 | 16,200 | — | — |
| 2025-07-14 | $3.41 | $3.41 | 29,500 | — | — |
| 2025-07-11 | $3.44 | $3.44 | 19,000 | — | — |
| 2025-07-10 | $3.41 | $3.41 | 38,100 | — | — |
| 2025-07-09 | $3.32 | $3.32 | 9,100 | — | — |
| 2025-07-08 | $3.30 | $3.30 | 16,800 | — | — |
| 2025-07-07 | $3.20 | $3.20 | 17,100 | — | — |
| 2025-07-03 | $3.21 | $3.21 | 14,100 | — | — |
| 2025-07-02 | $3.24 | $3.24 | 15,500 | — | — |
| 2025-07-01 | $3.11 | $3.11 | 50,500 | — | — |
| 2025-06-30 | $3.02 | $3.02 | 9,700 | — | — |
| 2025-06-27 | $3.02 | $3.02 | 13,100 | — | — |
| 2025-06-26 | $3.04 | $3.04 | 19,400 | — | — |
| 2025-06-25 | $3.07 | $3.07 | 6,300 | — | — |
| 2025-06-24 | $3.00 | $3.00 | 16,100 | — | — |
| 2025-06-23 | $3.01 | $3.01 | 19,200 | — | — |
| 2025-06-20 | $3.01 | $3.01 | 13,200 | — | — |
| 2025-06-18 | $3.06 | $3.06 | 13,500 | — | — |
| 2025-06-17 | $3.10 | $3.10 | 8,200 | — | — |
| 2025-06-16 | $3.08 | $3.08 | 12,700 | — | — |
| 2025-06-13 | $3.08 | $3.08 | 22,900 | — | — |
| 2025-06-12 | $3.22 | $3.22 | 9,100 | — | — |
| 2025-06-11 | $3.32 | $3.32 | 25,000 | — | — |
| 2025-06-10 | $3.35 | $3.35 | 55,400 | — | — |
| 2025-06-09 | $3.25 | $3.25 | 48,600 | — | — |
| 2025-06-06 | $3.15 | $3.15 | 22,100 | — | — |
| 2025-06-05 | $3.07 | $3.07 | 16,500 | — | — |
| 2025-06-04 | $3.12 | $3.12 | 30,400 | — | — |
| 2025-06-03 | $3.15 | $3.15 | 30,600 | — | — |
| 2025-06-02 | $3.20 | $3.20 | 14,000 | — | — |
| 2025-05-30 | $3.30 | $3.30 | 8,200 | — | — |
| 2025-05-29 | $3.34 | $3.34 | 8,000 | — | — |
| 2025-05-28 | $3.34 | $3.34 | 9,400 | — | — |
| 2025-05-27 | $3.40 | $3.40 | 19,400 | — | — |
| 2025-05-23 | $3.27 | $3.27 | 16,100 | — | — |
| 2025-05-22 | $3.32 | $3.32 | 14,700 | — | — |
| 2025-05-21 | $3.34 | $3.34 | 30,500 | — | — |
| 2025-05-20 | $3.49 | $3.49 | 24,100 | — | — |
| 2025-05-19 | $3.60 | $3.60 | 36,600 | — | — |
| 2025-05-16 | $3.55 | $3.55 | 25,600 | — | — |
| 2025-05-15 | $3.53 | $3.53 | 47,700 | — | — |
| 2025-05-14 | $3.77 | $3.77 | 23,900 | — | — |
| 2025-05-13 | $3.94 | $3.94 | 17,400 | — | — |
| 2025-05-12 | $4.00 | $4.00 | 16,300 | — | — |
| 2025-05-09 | $3.82 | $3.82 | 25,800 | — | — |
| 2025-05-08 | $3.84 | $3.84 | 18,900 | — | — |
| 2025-05-07 | $3.71 | $3.71 | 13,600 | — | — |
| 2025-05-06 | $3.81 | $3.81 | 35,100 | — | — |
| 2025-05-05 | $3.82 | $3.82 | 13,900 | — | — |
| 2025-05-02 | $3.99 | $3.99 | 10,800 | — | — |
| 2025-05-01 | $3.94 | $3.94 | 7,400 | — | — |
| 2025-04-30 | $3.81 | $3.81 | 7,800 | — | — |
| 2025-04-29 | $3.88 | $3.88 | 12,600 | — | — |
| 2025-04-28 | $3.84 | $3.84 | 68,000 | — | — |
| 2025-04-25 | $3.88 | $3.88 | 26,600 | — | — |
| 2025-04-24 | $3.91 | $3.91 | 13,900 | — | — |
| 2025-04-23 | $3.80 | $3.80 | 17,100 | — | — |
| 2025-04-22 | $3.70 | $3.70 | 33,200 | — | — |
| 2025-04-21 | $3.43 | $3.43 | 18,100 | — | — |
| 2025-04-17 | $3.38 | $3.38 | 11,500 | — | — |
| 2025-04-16 | $3.22 | $3.22 | 18,500 | — | — |
| 2025-04-15 | $3.44 | $3.44 | 15,500 | — | — |
| 2025-04-14 | $3.34 | $3.34 | 24,600 | — | — |
| 2025-04-11 | $3.35 | $3.35 | 15,600 | — | — |
| 2025-04-10 | $3.39 | $3.39 | 21,000 | — | — |
| 2025-04-09 | $3.18 | $3.18 | 144,700 | — | — |
| 2025-04-08 | $2.87 | $2.87 | 36,100 | — | — |
| 2025-04-07 | $3.02 | $3.02 | 37,500 | — | — |
| 2025-04-04 | $2.99 | $2.99 | 91,400 | — | — |
| 2025-04-03 | $3.09 | $3.09 | 19,100 | — | — |
| 2025-04-02 | $3.21 | $3.21 | 95,900 | — | — |
| 2025-04-01 | $3.02 | $3.02 | 77,300 | — | — |
| 2025-03-31 | $3.01 | $3.01 | 285,500 | — | — |
| 2025-03-28 | $3.44 | $3.44 | 1,536,500 | — | — |
| 2025-03-27 | $3.56 | $3.56 | 25,400 | — | — |
| 2025-03-26 | $3.65 | $3.65 | 38,700 | — | — |
| 2025-03-25 | $4.05 | $4.05 | 28,800 | — | — |
| 2025-03-24 | $4.15 | $4.15 | 54,000 | — | — |
| 2025-03-21 | $3.95 | $3.95 | 48,200 | — | — |
| 2025-03-20 | $3.71 | $3.71 | 36,500 | — | — |
| 2025-03-19 | $3.58 | $3.58 | 17,800 | — | — |
| 2025-03-18 | $3.53 | $3.53 | 30,300 | — | — |
| 2025-03-17 | $3.62 | $3.62 | 78,400 | — | — |
| 2025-03-14 | $3.83 | $3.83 | 179,000 | — | — |
| 2025-03-13 | $3.54 | $3.54 | 32,100 | — | — |
| 2025-03-12 | $3.46 | $3.46 | 21,800 | — | — |
| 2025-03-11 | $3.43 | $3.43 | 25,800 | — | — |
| 2025-03-10 | $3.50 | $3.50 | 42,900 | — | — |
| 2025-03-07 | $4.29 | $4.29 | 36,400 | — | — |
| 2025-03-06 | $4.24 | $4.24 | 23,400 | — | — |
| 2025-03-05 | $4.16 | $4.16 | 66,800 | — | — |
| 2025-03-04 | $3.85 | $3.85 | 85,200 | — | — |
| 2025-03-03 | $4.00 | $4.00 | 111,900 | — | — |
| 2025-02-28 | $4.54 | $4.54 | 133,700 | — | — |
| 2025-02-27 | $4.79 | $4.79 | 90,700 | — | — |
| 2025-02-26 | $4.90 | $4.90 | 136,600 | — | — |
| 2025-02-25 | $4.82 | $4.82 | 274,700 | — | — |
| 2025-02-24 | $5.50 | $5.50 | 614,300 | — | — |
| 2025-02-21 | $6.00 | $6.00 | 1,917,000 | — | — |
| 2025-02-20 | $6.25 | $6.25 | 96,590,900 | — | — |
| 2025-02-19 | $3.13 | $3.13 | 1,995,200 | — | — |
| 2025-02-18 | $3.17 | $3.17 | 13,600 | — | — |
| 2025-02-14 | $3.09 | $3.09 | 12,200 | — | — |
| 2025-02-13 | $3.07 | $3.07 | 7,000 | — | — |
| 2025-02-12 | $3.06 | $3.06 | 17,400 | — | — |
| 2025-02-11 | $3.00 | $3.00 | 37,000 | — | — |
| 2025-02-10 | $3.12 | $3.12 | 13,000 | — | — |
| 2025-02-07 | $3.07 | $3.07 | 5,400 | — | — |
| 2025-02-06 | $3.16 | $3.16 | 8,000 | — | — |
| 2025-02-05 | $3.18 | $3.18 | 8,500 | — | — |
| 2025-02-04 | $3.08 | $3.08 | 12,400 | — | — |
| 2025-02-03 | $3.00 | $3.00 | 16,400 | — | — |
| 2025-01-31 | $3.09 | $3.09 | 11,700 | — | — |
| 2025-01-30 | $3.01 | $3.01 | 86,700 | — | — |
| 2025-01-29 | $3.00 | $3.00 | 7,300 | — | — |
| 2025-01-28 | $3.04 | $3.04 | 19,800 | — | — |
| 2025-01-27 | $3.10 | $3.10 | 28,300 | — | — |
| 2025-01-24 | $3.07 | $3.07 | 12,200 | — | — |
| 2025-01-23 | $3.00 | $3.00 | 19,800 | — | — |
| 2025-01-22 | $3.17 | $3.17 | 12,400 | — | — |
| 2025-01-21 | $3.24 | $3.24 | 15,800 | — | — |
| 2025-01-17 | $3.31 | $3.31 | 24,600 | — | — |
| 2025-01-16 | $3.19 | $3.19 | 20,100 | — | — |
| 2025-01-15 | $3.17 | $3.17 | 19,300 | — | — |
| 2025-01-14 | $3.27 | $3.27 | 13,200 | — | — |
| 2025-01-13 | $3.30 | $3.30 | 11,400 | — | — |
| 2025-01-10 | $3.45 | $3.45 | 12,000 | — | — |
| 2025-01-08 | $3.55 | $3.55 | 9,000 | — | — |
| 2025-01-07 | $3.57 | $3.57 | 33,100 | — | — |
| 2025-01-06 | $3.63 | $3.63 | 31,300 | — | — |
| 2025-01-03 | $3.57 | $3.57 | 33,500 | — | — |
| 2025-01-02 | $3.25 | $3.25 | 29,300 | — | — |