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
- 2021-12-16 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 | $1.09 | $1.09 | 217,600 | — | — |
| 2025-12-30 | $0.92 | $0.92 | 101,000 | — | — |
| 2025-12-29 | $0.94 | $0.94 | 113,900 | — | — |
| 2025-12-26 | $0.93 | $0.93 | 102,400 | — | — |
| 2025-12-24 | $0.98 | $0.98 | 62,900 | — | — |
| 2025-12-23 | $0.96 | $0.96 | 196,700 | — | — |
| 2025-12-22 | $0.99 | $0.99 | 97,200 | — | — |
| 2025-12-19 | $0.98 | $0.98 | 110,500 | — | — |
| 2025-12-18 | $0.99 | $0.99 | 84,900 | — | — |
| 2025-12-17 | $0.98 | $0.98 | 151,600 | — | — |
| 2025-12-16 | $1.07 | $1.07 | 399,200 | — | — |
| 2025-12-15 | $1.01 | $1.01 | 95,700 | — | — |
| 2025-12-12 | $1.10 | $1.10 | 82,500 | — | — |
| 2025-12-11 | $1.11 | $1.11 | 326,200 | — | — |
| 2025-12-10 | $1.14 | $1.14 | 54,400 | — | — |
| 2025-12-09 | $1.14 | $1.14 | 90,200 | — | — |
| 2025-12-08 | $1.16 | $1.16 | 103,300 | — | — |
| 2025-12-05 | $1.26 | $1.26 | 109,200 | — | — |
| 2025-12-04 | $1.28 | $1.28 | 185,300 | — | — |
| 2025-12-03 | $1.19 | $1.19 | 165,700 | — | — |
| 2025-12-02 | $1.26 | $1.26 | 99,100 | — | — |
| 2025-12-01 | $1.36 | $1.36 | 123,800 | — | — |
| 2025-11-28 | $1.50 | $1.50 | 56,400 | — | — |
| 2025-11-26 | $1.44 | $1.44 | 74,300 | — | — |
| 2025-11-25 | $1.30 | $1.30 | 53,900 | — | — |
| 2025-11-24 | $1.30 | $1.30 | 99,100 | — | — |
| 2025-11-21 | $1.34 | $1.34 | 56,200 | — | — |
| 2025-11-20 | $1.29 | $1.29 | 68,100 | — | — |
| 2025-11-19 | $1.33 | $1.33 | 35,600 | — | — |
| 2025-11-18 | $1.30 | $1.30 | 50,200 | — | — |
| 2025-11-17 | $1.41 | $1.41 | 104,200 | — | — |
| 2025-11-14 | $1.51 | $1.51 | 30,600 | — | — |
| 2025-11-13 | $1.47 | $1.47 | 36,700 | — | — |
| 2025-11-12 | $1.51 | $1.51 | 53,600 | — | — |
| 2025-11-11 | $1.54 | $1.54 | 90,600 | — | — |
| 2025-11-10 | $1.57 | $1.57 | 322,900 | — | — |
| 2025-11-07 | $1.36 | $1.36 | 574,500 | — | — |
| 2025-11-06 | $1.49 | $1.49 | 45,200 | — | — |
| 2025-11-05 | $1.56 | $1.56 | 12,700 | — | — |
| 2025-11-04 | $1.50 | $1.50 | 138,100 | — | — |
| 2025-11-03 | $1.65 | $1.65 | 24,900 | — | — |
| 2025-10-31 | $1.75 | $1.75 | 70,800 | — | — |
| 2025-10-30 | $1.73 | $1.73 | 64,700 | — | — |
| 2025-10-29 | $1.65 | $1.65 | 800,900 | — | — |
| 2025-10-28 | $1.97 | $1.97 | 127,400 | — | — |
| 2025-10-27 | $1.99 | $1.99 | 109,800 | — | — |
| 2025-10-24 | $1.96 | $1.96 | 99,200 | — | — |
| 2025-10-23 | $1.90 | $1.90 | 132,000 | — | — |
| 2025-10-22 | $1.80 | $1.80 | 532,500 | — | — |
| 2025-10-21 | $1.82 | $1.82 | 475,800 | — | — |
| 2025-10-20 | $1.71 | $1.71 | 215,500 | — | — |
| 2025-10-17 | $1.57 | $1.57 | 202,200 | — | — |
| 2025-10-16 | $1.56 | $1.56 | 226,900 | — | — |
| 2025-10-15 | $1.62 | $1.62 | 1,165,100 | — | — |
| 2025-10-14 | $1.44 | $1.44 | 187,300 | — | — |
| 2025-10-13 | $1.42 | $1.42 | 294,900 | — | — |
| 2025-10-10 | $1.30 | $1.30 | 5,126,500 | — | — |
| 2025-10-09 | $1.37 | $1.37 | 80,900 | — | — |
| 2025-10-08 | $1.35 | $1.35 | 82,700 | — | — |
| 2025-10-07 | $1.34 | $1.34 | 125,500 | — | — |
| 2025-10-06 | $1.31 | $1.31 | 139,800 | — | — |
| 2025-10-03 | $1.29 | $1.29 | 88,900 | — | — |
| 2025-10-02 | $1.35 | $1.35 | 213,600 | — | — |
| 2025-10-01 | $1.28 | $1.28 | 187,100 | — | — |
| 2025-09-30 | $1.35 | $1.35 | 122,400 | — | — |
| 2025-09-29 | $1.42 | $1.42 | 220,300 | — | — |
| 2025-09-26 | $1.38 | $1.38 | 225,200 | — | — |
| 2025-09-25 | $1.34 | $1.34 | 240,900 | — | — |
| 2025-09-24 | $1.37 | $1.37 | 704,600 | — | — |
| 2025-09-23 | $1.22 | $1.22 | 332,300 | — | — |
| 2025-09-22 | $1.17 | $1.17 | 541,000 | — | — |
| 2025-09-19 | $1.21 | $1.21 | 6,333,400 | — | — |
| 2025-09-18 | $0.95 | $0.95 | 503,300 | — | — |
| 2025-09-17 | $1.13 | $1.13 | 140,600 | — | — |
| 2025-09-16 | $1.18 | $1.18 | 263,700 | — | — |
| 2025-09-15 | $1.24 | $1.24 | 115,000 | — | — |
| 2025-09-12 | $1.30 | $1.30 | 138,800 | — | — |
| 2025-09-11 | $1.28 | $1.28 | 145,000 | — | — |
| 2025-09-10 | $1.19 | $1.19 | 149,400 | — | — |
| 2025-09-09 | $1.31 | $1.31 | 152,700 | — | — |
| 2025-09-08 | $1.34 | $1.34 | 98,100 | — | — |
| 2025-09-05 | $1.34 | $1.34 | 180,500 | — | — |
| 2025-09-04 | $1.57 | $1.57 | 34,300 | — | — |
| 2025-09-03 | $1.59 | $1.59 | 109,200 | — | — |
| 2025-09-02 | $1.58 | $1.58 | 128,700 | — | — |
| 2025-08-29 | $1.65 | $1.65 | 28,000 | — | — |
| 2025-08-28 | $1.61 | $1.61 | 180,400 | — | — |
| 2025-08-27 | $1.73 | $1.73 | 55,700 | — | — |
| 2025-08-26 | $1.76 | $1.76 | 197,700 | — | — |
| 2025-08-25 | $1.93 | $1.93 | 146,600 | — | — |
| 2025-08-22 | $2.11 | $2.11 | 17,700 | — | — |
| 2025-08-21 | $1.95 | $1.95 | 31,100 | — | — |
| 2025-08-20 | $2.09 | $2.09 | 46,500 | — | — |
| 2025-08-19 | $2.11 | $2.11 | 65,500 | — | — |
| 2025-08-18 | $2.05 | $2.05 | 29,100 | — | — |
| 2025-08-15 | $2.27 | $2.27 | 43,200 | — | — |
| 2025-08-14 | $2.35 | $2.35 | 66,300 | — | — |
| 2025-08-13 | $2.28 | $2.28 | 147,200 | — | — |
| 2025-08-12 | $2.37 | $2.37 | 20,400 | — | — |
| 2025-08-11 | $2.39 | $2.39 | 10,900 | — | — |
| 2025-08-08 | $2.32 | $2.32 | 3,100 | — | — |
| 2025-08-07 | $2.37 | $2.37 | 4,200 | — | — |
| 2025-08-06 | $2.44 | $2.44 | 72,600 | — | — |
| 2025-08-05 | $2.45 | $2.45 | 19,700 | — | — |
| 2025-08-04 | $2.40 | $2.40 | 11,600 | — | — |
| 2025-08-01 | $2.46 | $2.46 | 11,800 | — | — |
| 2025-07-31 | $2.47 | $2.47 | 15,600 | — | — |
| 2025-07-30 | $2.46 | $2.46 | 11,600 | — | — |
| 2025-07-29 | $2.54 | $2.54 | 10,600 | — | — |
| 2025-07-28 | $2.58 | $2.58 | 32,200 | — | — |
| 2025-07-25 | $2.57 | $2.57 | 22,800 | — | — |
| 2025-07-24 | $2.73 | $2.73 | 53,200 | — | — |
| 2025-07-23 | $2.53 | $2.53 | 131,300 | — | — |
| 2025-07-22 | $2.42 | $2.42 | 40,800 | — | — |
| 2025-07-21 | $2.42 | $2.42 | 50,000 | — | — |
| 2025-07-18 | $2.49 | $2.49 | 27,600 | — | — |
| 2025-07-17 | $2.58 | $2.58 | 73,100 | — | — |
| 2025-07-16 | $2.40 | $2.40 | 23,300 | — | — |
| 2025-07-15 | $2.23 | $2.23 | 93,500 | — | — |
| 2025-07-14 | $2.38 | $2.38 | 17,400 | — | — |
| 2025-07-11 | $2.52 | $2.52 | 68,800 | — | — |
| 2025-07-10 | $2.60 | $2.60 | 227,500 | — | — |
| 2025-07-09 | $2.70 | $2.70 | 84,200 | — | — |
| 2025-07-08 | $2.72 | $2.72 | 46,900 | — | — |
| 2025-07-07 | $2.79 | $2.79 | 39,100 | — | — |
| 2025-07-03 | $2.79 | $2.79 | 11,800 | — | — |
| 2025-07-02 | $2.76 | $2.76 | 18,400 | — | — |
| 2025-07-01 | $2.79 | $2.79 | 26,000 | — | — |
| 2025-06-30 | $2.90 | $2.90 | 34,400 | — | — |
| 2025-06-27 | $3.02 | $3.02 | 31,800 | — | — |
| 2025-06-26 | $2.93 | $2.93 | 53,600 | — | — |
| 2025-06-25 | $3.18 | $3.18 | 36,900 | — | — |
| 2025-06-24 | $2.86 | $2.86 | 63,100 | — | — |
| 2025-06-23 | $3.02 | $3.02 | 223,000 | — | — |
| 2025-06-20 | $2.80 | $2.80 | 316,200 | — | — |
| 2025-06-18 | $3.08 | $3.08 | 53,700 | — | — |
| 2025-06-17 | $3.20 | $3.20 | 83,800 | — | — |
| 2025-06-16 | $3.16 | $3.16 | 154,800 | — | — |
| 2025-06-13 | $3.40 | $3.40 | 135,700 | — | — |
| 2025-06-12 | $3.37 | $3.37 | 90,700 | — | — |
| 2025-06-11 | $3.23 | $3.23 | 61,100 | — | — |
| 2025-06-10 | $3.17 | $3.17 | 125,800 | — | — |
| 2025-06-09 | $3.14 | $3.14 | 248,800 | — | — |
| 2025-06-06 | $2.72 | $2.72 | 51,400 | — | — |
| 2025-06-05 | $2.78 | $2.78 | 171,800 | — | — |
| 2025-06-04 | $2.91 | $2.91 | 313,400 | — | — |
| 2025-06-03 | $2.84 | $2.84 | 511,000 | — | — |
| 2025-06-02 | $2.43 | $2.43 | 649,000 | — | — |
| 2025-05-30 | $3.09 | $3.09 | 1,574,300 | — | — |
| 2025-05-29 | $3.43 | $3.43 | 104,632,200 | — | — |
| 2025-05-28 | $1.58 | $1.58 | 14,400 | — | — |
| 2025-05-27 | $1.56 | $1.56 | 28,600 | — | — |
| 2025-05-23 | $1.59 | $1.59 | 15,500 | — | — |
| 2025-05-22 | $1.57 | $1.57 | 15,900 | — | — |
| 2025-05-21 | $1.60 | $1.60 | 4,900 | — | — |
| 2025-05-20 | $1.62 | $1.62 | 4,700 | — | — |
| 2025-05-19 | $1.59 | $1.59 | 11,400 | — | — |
| 2025-05-16 | $1.56 | $1.56 | 21,300 | — | — |
| 2025-05-15 | $1.57 | $1.57 | 7,800 | — | — |
| 2025-05-14 | $1.58 | $1.58 | 10,600 | — | — |
| 2025-05-13 | $1.60 | $1.60 | 7,900 | — | — |
| 2025-05-12 | $1.57 | $1.57 | 21,100 | — | — |
| 2025-05-09 | $1.67 | $1.67 | 11,300 | — | — |
| 2025-05-08 | $1.60 | $1.60 | 8,300 | — | — |
| 2025-05-07 | $1.65 | $1.65 | 33,200 | — | — |
| 2025-05-06 | $1.62 | $1.62 | 12,800 | — | — |
| 2025-05-05 | $1.71 | $1.71 | 23,400 | — | — |
| 2025-05-02 | $1.73 | $1.73 | 36,600 | — | — |
| 2025-05-01 | $1.66 | $1.66 | 15,900 | — | — |
| 2025-04-30 | $1.66 | $1.66 | 39,500 | — | — |
| 2025-04-29 | $1.67 | $1.67 | 38,400 | — | — |
| 2025-04-28 | $1.63 | $1.63 | 31,900 | — | — |
| 2025-04-25 | $1.70 | $1.70 | 97,600 | — | — |
| 2025-04-24 | $1.78 | $1.78 | 111,000 | — | — |
| 2025-04-23 | $1.55 | $1.55 | 40,700 | — | — |
| 2025-04-22 | $1.54 | $1.54 | 87,900 | — | — |
| 2025-04-21 | $1.55 | $1.55 | 138,700 | — | — |
| 2025-04-17 | $1.75 | $1.75 | 361,900 | — | — |
| 2025-04-16 | $2.12 | $2.12 | 22,568,900 | — | — |
| 2025-04-15 | $1.36 | $1.36 | 4,700 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 5,600 | — | — |
| 2025-04-11 | $1.39 | $1.39 | 167,400 | — | — |
| 2025-04-10 | $1.26 | $1.26 | 9,200 | — | — |
| 2025-04-09 | $1.34 | $1.34 | 5,300 | — | — |
| 2025-04-08 | $1.39 | $1.39 | 9,900 | — | — |
| 2025-04-07 | $1.41 | $1.41 | 13,200 | — | — |
| 2025-04-04 | $1.54 | $1.54 | 20,500 | — | — |
| 2025-04-03 | $1.56 | $1.56 | 10,900 | — | — |
| 2025-04-02 | $1.52 | $1.52 | 5,600 | — | — |
| 2025-04-01 | $1.49 | $1.49 | 6,300 | — | — |
| 2025-03-31 | $1.51 | $1.51 | 13,600 | — | — |
| 2025-03-28 | $1.62 | $1.62 | 3,600 | — | — |
| 2025-03-27 | $1.63 | $1.63 | 5,400 | — | — |
| 2025-03-26 | $1.69 | $1.69 | 5,700 | — | — |
| 2025-03-25 | $1.76 | $1.76 | 6,800 | — | — |
| 2025-03-24 | $1.76 | $1.76 | 8,200 | — | — |
| 2025-03-21 | $1.73 | $1.73 | 45,900 | — | — |
| 2025-03-20 | $1.65 | $1.65 | 15,200 | — | — |
| 2025-03-19 | $1.64 | $1.64 | 17,600 | — | — |
| 2025-03-18 | $1.69 | $1.69 | 7,900 | — | — |
| 2025-03-17 | $1.64 | $1.64 | 16,700 | — | — |
| 2025-03-14 | $1.60 | $1.60 | 7,600 | — | — |
| 2025-03-13 | $1.63 | $1.63 | 9,200 | — | — |
| 2025-03-12 | $1.69 | $1.69 | 20,700 | — | — |
| 2025-03-11 | $1.62 | $1.62 | 6,500 | — | — |
| 2025-03-10 | $1.60 | $1.60 | 10,100 | — | — |
| 2025-03-07 | $1.60 | $1.60 | 17,900 | — | — |
| 2025-03-06 | $1.67 | $1.67 | 11,200 | — | — |
| 2025-03-05 | $1.76 | $1.76 | 11,200 | — | — |
| 2025-03-04 | $1.85 | $1.85 | 15,200 | — | — |
| 2025-03-03 | $1.86 | $1.86 | 34,900 | — | — |
| 2025-02-28 | $2.08 | $2.08 | 19,600 | — | — |
| 2025-02-27 | $2.05 | $2.05 | 5,900 | — | — |
| 2025-02-26 | $2.19 | $2.19 | 5,500 | — | — |
| 2025-02-25 | $2.14 | $2.14 | 21,400 | — | — |
| 2025-02-24 | $2.21 | $2.21 | 19,700 | — | — |
| 2025-02-21 | $2.25 | $2.25 | 26,900 | — | — |
| 2025-02-20 | $2.23 | $2.23 | 17,900 | — | — |
| 2025-02-19 | $2.30 | $2.30 | 14,600 | — | — |
| 2025-02-18 | $2.24 | $2.24 | 36,700 | — | — |
| 2025-02-14 | $2.16 | $2.16 | 18,400 | — | — |
| 2025-02-13 | $2.13 | $2.13 | 94,500 | — | — |
| 2025-02-12 | $2.21 | $2.21 | 30,200 | — | — |
| 2025-02-11 | $2.25 | $2.25 | 42,800 | — | — |
| 2025-02-10 | $2.28 | $2.28 | 56,700 | — | — |
| 2025-02-07 | $2.49 | $2.49 | 22,300 | — | — |
| 2025-02-06 | $2.56 | $2.56 | 70,400 | — | — |
| 2025-02-05 | $2.57 | $2.57 | 27,500 | — | — |
| 2025-02-04 | $2.53 | $2.53 | 32,600 | — | — |
| 2025-02-03 | $2.52 | $2.52 | 88,900 | — | — |
| 2025-01-31 | $2.73 | $2.73 | 100,300 | — | — |
| 2025-01-30 | $2.51 | $2.51 | 66,300 | — | — |
| 2025-01-29 | $2.24 | $2.24 | 121,500 | — | — |
| 2025-01-28 | $2.25 | $2.25 | 151,100 | — | — |
| 2025-01-27 | $2.59 | $2.59 | 127,800 | — | — |
| 2025-01-24 | $2.93 | $2.93 | 92,000 | — | — |
| 2025-01-23 | $2.86 | $2.86 | 213,600 | — | — |
| 2025-01-22 | $3.10 | $3.10 | 286,400 | — | — |
| 2025-01-21 | $3.24 | $3.24 | 654,000 | — | — |
| 2025-01-17 | $3.30 | $3.30 | 33,572,500 | — | — |
| 2025-01-16 | $2.34 | $2.34 | 125,900 | — | — |
| 2025-01-15 | $2.66 | $2.66 | 127,100 | — | — |
| 2025-01-14 | $2.02 | $2.02 | 20,300 | — | — |
| 2025-01-13 | $2.10 | $2.10 | 58,500 | — | — |
| 2025-01-10 | $2.17 | $2.17 | 76,300 | — | — |
| 2025-01-08 | $2.35 | $2.35 | 76,900 | — | — |
| 2025-01-07 | $2.35 | $2.35 | 125,000 | — | — |
| 2025-01-06 | $2.59 | $2.59 | 316,100 | — | — |
| 2025-01-03 | $3.43 | $3.43 | 182,700 | — | — |
| 2025-01-02 | $3.65 | $3.65 | 271,500 | — | — |