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
- 2024-01-25 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 | $0.95 | $0.95 | 13,800 | — | — |
| 2025-12-30 | $0.97 | $0.97 | 12,400 | — | — |
| 2025-12-29 | $0.95 | $0.95 | 15,600 | — | — |
| 2025-12-26 | $0.96 | $0.96 | 8,800 | — | — |
| 2025-12-24 | $1.00 | $1.00 | 2,300 | — | — |
| 2025-12-23 | $1.01 | $1.01 | 6,800 | — | — |
| 2025-12-22 | $1.02 | $1.02 | 10,700 | — | — |
| 2025-12-19 | $1.02 | $1.02 | 13,000 | — | — |
| 2025-12-18 | $1.01 | $1.01 | 7,000 | — | — |
| 2025-12-17 | $1.03 | $1.03 | 6,900 | — | — |
| 2025-12-16 | $1.03 | $1.03 | 6,500 | — | — |
| 2025-12-15 | $1.15 | $1.15 | 1,800 | — | — |
| 2025-12-12 | $1.17 | $1.17 | 6,800 | — | — |
| 2025-12-11 | $1.18 | $1.18 | 4,700 | — | — |
| 2025-12-10 | $1.16 | $1.16 | 14,100 | — | — |
| 2025-12-09 | $1.15 | $1.15 | 4,300 | — | — |
| 2025-12-08 | $1.07 | $1.07 | 6,700 | — | — |
| 2025-12-05 | $1.01 | $1.01 | 7,400 | — | — |
| 2025-12-04 | $1.03 | $1.03 | 7,000 | — | — |
| 2025-12-03 | $1.02 | $1.02 | 17,100 | — | — |
| 2025-12-02 | $1.02 | $1.02 | 3,000 | — | — |
| 2025-12-01 | $1.08 | $1.08 | 15,800 | — | — |
| 2025-11-28 | $1.05 | $1.05 | 700 | — | — |
| 2025-11-26 | $1.03 | $1.03 | 2,700 | — | — |
| 2025-11-25 | $1.02 | $1.02 | 12,500 | — | — |
| 2025-11-24 | $1.06 | $1.06 | 8,100 | — | — |
| 2025-11-21 | $1.06 | $1.06 | 29,000 | — | — |
| 2025-11-20 | $1.01 | $1.01 | 28,700 | — | — |
| 2025-11-19 | $1.08 | $1.08 | 26,700 | — | — |
| 2025-11-18 | $1.10 | $1.10 | 2,200 | — | — |
| 2025-11-17 | $1.21 | $1.21 | 8,000 | — | — |
| 2025-11-14 | $1.16 | $1.16 | 4,900 | — | — |
| 2025-11-13 | $1.19 | $1.19 | 5,300 | — | — |
| 2025-11-12 | $1.22 | $1.22 | 1,900 | — | — |
| 2025-11-11 | $1.25 | $1.25 | 17,800 | — | — |
| 2025-11-10 | $1.25 | $1.25 | 4,600 | — | — |
| 2025-11-07 | $1.25 | $1.25 | 11,400 | — | — |
| 2025-11-06 | $1.29 | $1.29 | 3,300 | — | — |
| 2025-11-05 | $1.28 | $1.28 | 4,100 | — | — |
| 2025-11-04 | $1.30 | $1.30 | 10,600 | — | — |
| 2025-11-03 | $1.29 | $1.29 | 5,200 | — | — |
| 2025-10-31 | $1.26 | $1.26 | 32,400 | — | — |
| 2025-10-30 | $1.17 | $1.17 | 8,700 | — | — |
| 2025-10-29 | $1.19 | $1.19 | 10,100 | — | — |
| 2025-10-28 | $1.21 | $1.21 | 5,900 | — | — |
| 2025-10-27 | $1.25 | $1.25 | 6,200 | — | — |
| 2025-10-24 | $1.29 | $1.29 | 3,500 | — | — |
| 2025-10-23 | $1.28 | $1.28 | 9,100 | — | — |
| 2025-10-22 | $1.24 | $1.24 | 5,400 | — | — |
| 2025-10-21 | $1.33 | $1.33 | 8,200 | — | — |
| 2025-10-20 | $1.29 | $1.29 | 6,300 | — | — |
| 2025-10-17 | $1.28 | $1.28 | 21,400 | — | — |
| 2025-10-16 | $1.25 | $1.25 | 30,200 | — | — |
| 2025-10-15 | $1.30 | $1.30 | 5,600 | — | — |
| 2025-10-14 | $1.30 | $1.30 | 13,600 | — | — |
| 2025-10-13 | $1.28 | $1.28 | 25,300 | — | — |
| 2025-10-10 | $1.31 | $1.31 | 8,100 | — | — |
| 2025-10-09 | $1.43 | $1.43 | 7,200 | — | — |
| 2025-10-08 | $1.39 | $1.39 | 11,700 | — | — |
| 2025-10-07 | $1.47 | $1.47 | 10,100 | — | — |
| 2025-10-06 | $1.45 | $1.45 | 101,500 | — | — |
| 2025-10-03 | $1.33 | $1.33 | 16,300 | — | — |
| 2025-10-02 | $1.36 | $1.36 | 28,800 | — | — |
| 2025-10-01 | $1.34 | $1.34 | 8,400 | — | — |
| 2025-09-30 | $1.35 | $1.35 | 5,000 | — | — |
| 2025-09-29 | $1.38 | $1.38 | 21,000 | — | — |
| 2025-09-26 | $1.31 | $1.31 | 11,600 | — | — |
| 2025-09-25 | $1.38 | $1.38 | 7,200 | — | — |
| 2025-09-24 | $1.37 | $1.37 | 2,700 | — | — |
| 2025-09-23 | $1.40 | $1.40 | 19,500 | — | — |
| 2025-09-22 | $1.39 | $1.39 | 11,700 | — | — |
| 2025-09-19 | $1.40 | $1.40 | 15,100 | — | — |
| 2025-09-18 | $1.38 | $1.38 | 15,600 | — | — |
| 2025-09-17 | $1.37 | $1.37 | 26,400 | — | — |
| 2025-09-16 | $1.40 | $1.40 | 63,300 | — | — |
| 2025-09-15 | $1.46 | $1.46 | 49,200 | — | — |
| 2025-09-12 | $1.47 | $1.47 | 54,800 | — | — |
| 2025-09-11 | $1.58 | $1.58 | 96,800 | — | — |
| 2025-09-10 | $1.46 | $1.46 | 41,600 | — | — |
| 2025-09-09 | $1.50 | $1.50 | 140,000 | — | — |
| 2025-09-08 | $1.35 | $1.35 | 272,300 | — | — |
| 2025-09-05 | $1.34 | $1.34 | 162,400 | — | — |
| 2025-09-04 | $1.57 | $1.57 | 315,300 | — | — |
| 2025-09-03 | $1.34 | $1.34 | 14,400 | — | — |
| 2025-09-02 | $1.35 | $1.35 | 48,000 | — | — |
| 2025-08-29 | $1.24 | $1.24 | 4,100 | — | — |
| 2025-08-28 | $1.24 | $1.24 | 18,400 | — | — |
| 2025-08-27 | $1.28 | $1.28 | 16,600 | — | — |
| 2025-08-26 | $1.28 | $1.28 | 15,100 | — | — |
| 2025-08-25 | $1.28 | $1.28 | 47,700 | — | — |
| 2025-08-22 | $1.26 | $1.26 | 17,500 | — | — |
| 2025-08-21 | $1.24 | $1.24 | 5,300 | — | — |
| 2025-08-20 | $1.25 | $1.25 | 28,300 | — | — |
| 2025-08-19 | $1.25 | $1.25 | 11,000 | — | — |
| 2025-08-18 | $1.24 | $1.24 | 29,500 | — | — |
| 2025-08-15 | $1.25 | $1.25 | 25,100 | — | — |
| 2025-08-14 | $1.25 | $1.25 | 94,300 | — | — |
| 2025-08-13 | $1.35 | $1.35 | 18,500 | — | — |
| 2025-08-12 | $1.36 | $1.36 | 6,600 | — | — |
| 2025-08-11 | $1.37 | $1.37 | 8,200 | — | — |
| 2025-08-08 | $1.41 | $1.41 | 26,100 | — | — |
| 2025-08-07 | $1.44 | $1.44 | 47,100 | — | — |
| 2025-08-06 | $1.37 | $1.37 | 24,100 | — | — |
| 2025-08-05 | $1.50 | $1.50 | 14,700 | — | — |
| 2025-08-04 | $1.55 | $1.55 | 66,500 | — | — |
| 2025-08-01 | $1.50 | $1.50 | 16,100 | — | — |
| 2025-07-31 | $1.55 | $1.55 | 32,100 | — | — |
| 2025-07-30 | $1.50 | $1.50 | 11,700 | — | — |
| 2025-07-29 | $1.50 | $1.50 | 11,300 | — | — |
| 2025-07-28 | $1.53 | $1.53 | 64,900 | — | — |
| 2025-07-25 | $1.46 | $1.46 | 6,200 | — | — |
| 2025-07-24 | $1.53 | $1.53 | 26,700 | — | — |
| 2025-07-23 | $1.48 | $1.48 | 15,200 | — | — |
| 2025-07-22 | $1.48 | $1.48 | 58,500 | — | — |
| 2025-07-21 | $1.44 | $1.44 | 71,800 | — | — |
| 2025-07-18 | $1.46 | $1.46 | 22,400 | — | — |
| 2025-07-17 | $1.44 | $1.44 | 27,200 | — | — |
| 2025-07-16 | $1.43 | $1.43 | 19,500 | — | — |
| 2025-07-15 | $1.45 | $1.45 | 48,000 | — | — |
| 2025-07-14 | $1.49 | $1.49 | 12,900 | — | — |
| 2025-07-11 | $1.57 | $1.57 | 44,800 | — | — |
| 2025-07-10 | $1.52 | $1.52 | 4,300 | — | — |
| 2025-07-09 | $1.52 | $1.52 | 26,600 | — | — |
| 2025-07-08 | $1.44 | $1.44 | 32,500 | — | — |
| 2025-07-07 | $1.38 | $1.38 | 13,300 | — | — |
| 2025-07-03 | $1.42 | $1.42 | 25,500 | — | — |
| 2025-07-02 | $1.40 | $1.40 | 18,200 | — | — |
| 2025-07-01 | $1.39 | $1.39 | 10,100 | — | — |
| 2025-06-30 | $1.44 | $1.44 | 13,900 | — | — |
| 2025-06-27 | $1.40 | $1.40 | 17,500 | — | — |
| 2025-06-26 | $1.42 | $1.42 | 16,200 | — | — |
| 2025-06-25 | $1.40 | $1.40 | 7,400 | — | — |
| 2025-06-24 | $1.45 | $1.45 | 31,200 | — | — |
| 2025-06-23 | $1.43 | $1.43 | 26,500 | — | — |
| 2025-06-20 | $1.50 | $1.50 | 129,400 | — | — |
| 2025-06-18 | $1.63 | $1.63 | 129,000 | — | — |
| 2025-06-17 | $1.68 | $1.68 | 1,480,700 | — | — |
| 2025-06-16 | $1.34 | $1.34 | 78,700 | — | — |
| 2025-06-13 | $1.30 | $1.30 | 19,300 | — | — |
| 2025-06-12 | $1.36 | $1.36 | 16,600 | — | — |
| 2025-06-11 | $1.40 | $1.40 | 29,900 | — | — |
| 2025-06-10 | $1.38 | $1.38 | 9,300 | — | — |
| 2025-06-09 | $1.39 | $1.39 | 73,100 | — | — |
| 2025-06-06 | $1.37 | $1.37 | 46,500 | — | — |
| 2025-06-05 | $1.49 | $1.49 | 35,400 | — | — |
| 2025-06-04 | $1.56 | $1.56 | 20,000 | — | — |
| 2025-06-03 | $1.47 | $1.47 | 47,600 | — | — |
| 2025-06-02 | $1.40 | $1.40 | 36,000 | — | — |
| 2025-05-30 | $1.49 | $1.49 | 7,500 | — | — |
| 2025-05-29 | $1.55 | $1.55 | 12,100 | — | — |
| 2025-05-28 | $1.62 | $1.61 | 14,300 | — | — |
| 2025-05-27 | $1.57 | $1.57 | 19,000 | — | — |
| 2025-05-23 | $1.52 | $1.52 | 43,300 | — | — |
| 2025-05-22 | $1.64 | $1.64 | 18,700 | — | — |
| 2025-05-21 | $1.66 | $1.66 | 110,300 | — | — |
| 2025-05-20 | $1.47 | $1.47 | 77,900 | — | — |
| 2025-05-19 | $1.44 | $1.44 | 169,100 | — | — |
| 2025-05-16 | $1.66 | $1.66 | 363,900 | — | — |
| 2025-05-15 | $1.93 | $1.93 | 1,411,600 | — | — |
| 2025-05-14 | $2.30 | $2.30 | 1,302,600 | — | — |
| 2025-05-13 | $1.72 | $1.72 | 147,300 | — | — |
| 2025-05-12 | $1.47 | $1.47 | 93,300 | — | — |
| 2025-05-09 | $1.23 | $1.23 | 7,800 | — | — |
| 2025-05-08 | $1.22 | $1.22 | 12,100 | — | — |
| 2025-05-07 | $1.25 | $1.25 | 11,200 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 40,500 | — | — |
| 2025-05-05 | $1.20 | $1.20 | 6,400 | — | — |
| 2025-05-02 | $1.24 | $1.24 | 10,600 | — | — |
| 2025-05-01 | $1.18 | $1.18 | 15,100 | — | — |
| 2025-04-30 | $1.18 | $1.18 | 17,800 | — | — |
| 2025-04-29 | $1.21 | $1.21 | 37,400 | — | — |
| 2025-04-28 | $1.33 | $1.33 | 71,700 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 9,900 | — | — |
| 2025-04-24 | $1.13 | $1.13 | 21,800 | — | — |
| 2025-04-23 | $1.10 | $1.10 | 21,400 | — | — |
| 2025-04-22 | $1.10 | $1.10 | 28,400 | — | — |
| 2025-04-21 | $1.09 | $1.09 | 17,700 | — | — |
| 2025-04-17 | $1.13 | $1.13 | 7,100 | — | — |
| 2025-04-16 | $1.12 | $1.12 | 4,100 | — | — |
| 2025-04-15 | $1.14 | $1.14 | 5,300 | — | — |
| 2025-04-14 | $1.11 | $1.11 | 9,600 | — | — |
| 2025-04-11 | $1.06 | $1.06 | 13,600 | — | — |
| 2025-04-10 | $1.10 | $1.10 | 11,200 | — | — |
| 2025-04-09 | $1.13 | $1.13 | 134,000 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 11,800 | — | — |
| 2025-04-07 | $1.03 | $1.03 | 25,900 | — | — |
| 2025-04-04 | $1.06 | $1.06 | 29,700 | — | — |
| 2025-04-03 | $1.11 | $1.11 | 21,900 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 7,000 | — | — |
| 2025-04-01 | $1.16 | $1.16 | 23,900 | — | — |
| 2025-03-31 | $1.16 | $1.16 | 57,200 | — | — |
| 2025-03-28 | $1.33 | $1.33 | 12,100 | — | — |
| 2025-03-27 | $1.35 | $1.35 | 23,600 | — | — |
| 2025-03-26 | $1.35 | $1.35 | 27,800 | — | — |
| 2025-03-25 | $1.37 | $1.37 | 15,000 | — | — |
| 2025-03-24 | $1.43 | $1.43 | 21,500 | — | — |
| 2025-03-21 | $1.42 | $1.42 | 34,300 | — | — |
| 2025-03-20 | $1.38 | $1.38 | 8,000 | — | — |
| 2025-03-19 | $1.40 | $1.40 | 23,000 | — | — |
| 2025-03-18 | $1.48 | $1.48 | 28,200 | — | — |
| 2025-03-17 | $1.47 | $1.47 | 22,900 | — | — |
| 2025-03-14 | $1.56 | $1.56 | 29,000 | — | — |
| 2025-03-13 | $1.39 | $1.39 | 29,800 | — | — |
| 2025-03-12 | $1.40 | $1.40 | 20,100 | — | — |
| 2025-03-11 | $1.41 | $1.41 | 32,900 | — | — |
| 2025-03-10 | $1.37 | $1.37 | 49,900 | — | — |
| 2025-03-07 | $1.46 | $1.46 | 31,600 | — | — |
| 2025-03-06 | $1.48 | $1.48 | 31,500 | — | — |
| 2025-03-05 | $1.47 | $1.47 | 38,500 | — | — |
| 2025-03-04 | $1.48 | $1.48 | 49,100 | — | — |
| 2025-03-03 | $1.39 | $1.39 | 40,700 | — | — |
| 2025-02-28 | $1.58 | $1.58 | 57,000 | — | — |
| 2025-02-27 | $1.67 | $1.67 | 88,400 | — | — |
| 2025-02-26 | $1.88 | $1.88 | 41,500 | — | — |
| 2025-02-25 | $1.80 | $1.80 | 95,200 | — | — |
| 2025-02-24 | $1.96 | $1.96 | 60,000 | — | — |
| 2025-02-21 | $2.08 | $2.08 | 79,900 | — | — |
| 2025-02-20 | $2.07 | $2.07 | 149,300 | — | — |
| 2025-02-19 | $2.15 | $2.15 | 41,600 | — | — |
| 2025-02-18 | $2.24 | $2.24 | 100,000 | — | — |
| 2025-02-14 | $2.19 | $2.19 | 154,300 | — | — |
| 2025-02-13 | $2.12 | $2.12 | 134,400 | — | — |
| 2025-02-12 | $2.25 | $2.25 | 241,200 | — | — |
| 2025-02-11 | $2.27 | $2.27 | 231,000 | — | — |
| 2025-02-10 | $2.29 | $2.29 | 297,700 | — | — |
| 2025-02-07 | $2.27 | $2.27 | 238,000 | — | — |
| 2025-02-06 | $2.51 | $2.51 | 137,600 | — | — |
| 2025-02-05 | $2.52 | $2.52 | 504,900 | — | — |
| 2025-02-04 | $2.95 | $2.95 | 367,200 | — | — |
| 2025-02-03 | $3.14 | $3.14 | 513,200 | — | — |
| 2025-01-31 | $3.36 | $3.36 | 1,157,400 | — | — |
| 2025-01-30 | $3.25 | $3.25 | 1,234,300 | — | — |
| 2025-01-29 | $3.61 | $3.61 | 1,972,400 | — | — |
| 2025-01-28 | $5.14 | $5.14 | 55,602,600 | — | — |
| 2025-01-27 | $3.08 | $3.08 | 35,240,700 | — | — |
| 2025-01-24 | $2.15 | $2.15 | 53,200 | — | — |
| 2025-01-23 | $3.08 | $3.08 | 12,600 | — | — |
| 2025-01-22 | $3.06 | $3.06 | 800 | — | — |
| 2025-01-21 | $3.36 | $3.36 | 2,700 | — | — |
| 2025-01-17 | $3.22 | $3.22 | 300 | — | — |
| 2025-01-16 | $3.51 | $3.51 | 15,200 | — | — |
| 2025-01-15 | $3.33 | $3.33 | 14,900 | — | — |
| 2025-01-14 | $2.91 | $2.91 | 7,200 | — | — |
| 2025-01-13 | $3.07 | $3.07 | 9,000 | — | — |
| 2025-01-10 | $3.18 | $3.18 | 14,300 | — | — |
| 2025-01-08 | $3.23 | $3.23 | 16,100 | — | — |
| 2025-01-07 | $3.45 | $3.45 | 18,400 | — | — |
| 2025-01-06 | $3.48 | $3.48 | 1,200 | — | — |
| 2025-01-03 | $3.38 | $3.38 | 20,000 | — | — |
| 2025-01-02 | $3.48 | $3.48 | 4,700 | — | — |