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
- 2024-04-26 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 | $0.26 | $0.26 | 1,468,900 | — | — |
| 2025-12-30 | $0.26 | $0.26 | 4,229,300 | — | — |
| 2025-12-29 | $0.23 | $0.23 | 2,556,100 | — | — |
| 2025-12-26 | $0.25 | $0.25 | 2,327,300 | — | — |
| 2025-12-24 | $0.26 | $0.26 | 1,590,900 | — | — |
| 2025-12-23 | $0.28 | $0.28 | 1,756,200 | — | — |
| 2025-12-22 | $0.28 | $0.28 | 2,995,700 | — | — |
| 2025-12-19 | $0.30 | $0.30 | 8,338,000 | — | — |
| 2025-12-18 | $0.28 | $0.28 | 2,073,600 | — | — |
| 2025-12-17 | $0.30 | $0.30 | 2,867,100 | — | — |
| 2025-12-16 | $0.28 | $0.28 | 1,335,500 | — | — |
| 2025-12-15 | $0.29 | $0.29 | 1,414,100 | — | — |
| 2025-12-12 | $0.32 | $0.32 | 3,710,300 | — | — |
| 2025-12-11 | $0.33 | $0.33 | 1,828,300 | — | — |
| 2025-12-10 | $0.36 | $0.36 | 2,285,800 | — | — |
| 2025-12-09 | $0.36 | $0.36 | 4,144,200 | — | — |
| 2025-12-08 | $0.32 | $0.32 | 4,422,900 | — | — |
| 2025-12-05 | $0.30 | $0.30 | 1,854,900 | — | — |
| 2025-12-04 | $0.32 | $0.32 | 2,822,500 | — | — |
| 2025-12-03 | $0.31 | $0.31 | 6,377,000 | — | — |
| 2025-12-02 | $0.27 | $0.27 | 4,591,300 | — | — |
| 2025-12-01 | $0.29 | $0.29 | 6,299,000 | — | — |
| 2025-11-28 | $0.33 | $0.33 | 3,963,600 | — | — |
| 2025-11-26 | $0.36 | $0.36 | 5,334,900 | — | — |
| 2025-11-25 | $0.37 | $0.37 | 4,803,600 | — | — |
| 2025-11-24 | $0.38 | $0.38 | 9,725,600 | — | — |
| 2025-11-21 | $0.31 | $0.31 | 9,124,100 | — | — |
| 2025-11-20 | $0.30 | $0.30 | 6,419,600 | — | — |
| 2025-11-19 | $0.37 | $0.37 | 6,187,900 | — | — |
| 2025-11-18 | $0.34 | $0.34 | 17,818,000 | — | — |
| 2025-11-17 | $0.36 | $0.36 | 5,584,600 | — | — |
| 2025-11-14 | $0.39 | $0.39 | 4,968,600 | — | — |
| 2025-11-13 | $0.41 | $0.41 | 8,972,100 | — | — |
| 2025-11-12 | $0.47 | $0.47 | 10,164,400 | — | — |
| 2025-11-11 | $0.51 | $0.51 | 9,764,500 | — | — |
| 2025-11-10 | $0.52 | $0.52 | 40,545,800 | — | — |
| 2025-11-07 | $0.85 | $0.85 | 10,027,400 | — | — |
| 2025-11-06 | $1.19 | $1.19 | 1,354,900 | — | — |
| 2025-11-05 | $1.20 | $1.20 | 1,273,700 | — | — |
| 2025-11-04 | $1.08 | $1.08 | 5,199,600 | — | — |
| 2025-11-03 | $1.02 | $1.02 | 1,558,900 | — | — |
| 2025-10-31 | $1.09 | $1.09 | 483,200 | — | — |
| 2025-10-30 | $1.05 | $1.05 | 770,000 | — | — |
| 2025-10-29 | $1.11 | $1.11 | 1,204,200 | — | — |
| 2025-10-28 | $1.13 | $1.13 | 1,496,700 | — | — |
| 2025-10-27 | $1.14 | $1.14 | 1,587,600 | — | — |
| 2025-10-24 | $1.09 | $1.09 | 2,320,200 | — | — |
| 2025-10-23 | $1.21 | $1.21 | 890,100 | — | — |
| 2025-10-22 | $1.16 | $1.16 | 1,426,700 | — | — |
| 2025-10-21 | $1.30 | $1.30 | 1,197,500 | — | — |
| 2025-10-20 | $1.38 | $1.38 | 1,344,300 | — | — |
| 2025-10-17 | $1.32 | $1.32 | 735,100 | — | — |
| 2025-10-16 | $1.42 | $1.42 | 1,530,600 | — | — |
| 2025-10-15 | $1.60 | $1.60 | 1,502,700 | — | — |
| 2025-10-14 | $1.74 | $1.74 | 1,222,600 | — | — |
| 2025-10-13 | $1.86 | $1.86 | 1,737,100 | — | — |
| 2025-10-10 | $2.00 | $2.00 | 1,906,500 | — | — |
| 2025-10-09 | $2.08 | $2.08 | 1,240,200 | — | — |
| 2025-10-08 | $2.04 | $2.04 | 1,846,100 | — | — |
| 2025-10-07 | $2.06 | $2.06 | 5,377,000 | — | — |
| 2025-10-06 | $2.25 | $2.25 | 1,906,600 | — | — |
| 2025-10-03 | $2.12 | $2.12 | 1,032,500 | — | — |
| 2025-10-02 | $2.13 | $2.13 | 1,218,400 | — | — |
| 2025-10-01 | $2.13 | $2.13 | 851,800 | — | — |
| 2025-09-30 | $2.02 | $2.02 | 845,800 | — | — |
| 2025-09-29 | $2.04 | $2.04 | 1,406,000 | — | — |
| 2025-09-26 | $2.03 | $2.03 | 1,429,900 | — | — |
| 2025-09-25 | $2.12 | $2.12 | 2,547,100 | — | — |
| 2025-09-24 | $2.38 | $2.38 | 30,738,200 | — | — |
| 2025-09-23 | $1.98 | $1.98 | 1,737,200 | — | — |
| 2025-09-22 | $2.16 | $2.16 | 3,074,300 | — | — |
| 2025-09-19 | $2.28 | $2.28 | 2,295,400 | — | — |
| 2025-09-18 | $2.60 | $2.60 | 1,938,400 | — | — |
| 2025-09-17 | $2.62 | $2.62 | 2,190,600 | — | — |
| 2025-09-16 | $2.74 | $2.74 | 3,346,600 | — | — |
| 2025-09-15 | $2.68 | $2.68 | 3,485,000 | — | — |
| 2025-09-12 | $3.80 | $3.80 | 4,353,100 | — | — |
| 2025-09-11 | $3.98 | $3.98 | 3,516,800 | — | — |
| 2025-09-10 | $3.99 | $3.99 | 2,279,400 | — | — |
| 2025-09-09 | $4.43 | $4.43 | 19,251,900 | — | — |
| 2025-09-08 | $3.51 | $3.51 | 5,762,900 | — | — |
| 2025-09-05 | $3.24 | $3.24 | 456,000 | — | — |
| 2025-09-04 | $3.66 | $3.66 | 1,433,900 | — | — |
| 2025-09-03 | $3.45 | $3.45 | 1,671,200 | — | — |
| 2025-09-02 | $3.23 | $3.23 | 5,978,900 | — | — |
| 2025-08-29 | $6.86 | $6.86 | 222,700 | — | — |
| 2025-08-28 | $6.46 | $6.46 | 62,200 | — | — |
| 2025-08-27 | $6.29 | $6.29 | 44,700 | — | — |
| 2025-08-26 | $6.49 | $6.49 | 255,400 | — | — |
| 2025-08-25 | $6.00 | $6.00 | 285,500 | — | — |
| 2025-08-22 | $4.80 | $4.80 | 91,700 | — | — |
| 2025-08-21 | $4.46 | $4.46 | 7,900 | — | — |
| 2025-08-20 | $4.43 | $4.43 | 18,500 | — | — |
| 2025-08-19 | $4.14 | $4.14 | 49,400 | — | — |
| 2025-08-18 | $4.35 | $4.35 | 126,800 | — | — |
| 2025-08-15 | $3.97 | $3.97 | 17,700 | — | — |
| 2025-08-14 | $3.79 | $3.79 | 25,400 | — | — |
| 2025-08-13 | $3.93 | $3.93 | 5,500 | — | — |
| 2025-08-12 | $3.93 | $3.93 | 12,900 | — | — |
| 2025-08-11 | $4.21 | $4.21 | 38,700 | — | — |
| 2025-08-08 | $3.93 | $3.93 | 6,100 | — | — |
| 2025-08-07 | $3.83 | $3.83 | 7,600 | — | — |
| 2025-08-06 | $3.90 | $3.90 | 28,500 | — | — |
| 2025-08-05 | $4.01 | $4.01 | 5,400 | — | — |
| 2025-08-04 | $3.99 | $3.99 | 8,200 | — | — |
| 2025-08-01 | $4.03 | $4.03 | 8,000 | — | — |
| 2025-07-31 | $4.10 | $4.10 | 23,700 | — | — |
| 2025-07-30 | $4.04 | $4.04 | 75,000 | — | — |
| 2025-07-29 | $4.10 | $4.10 | 40,000 | — | — |
| 2025-07-28 | $3.88 | $3.88 | 40,500 | — | — |
| 2025-07-25 | $3.66 | $3.66 | 48,600 | — | — |
| 2025-07-24 | $4.00 | $4.00 | 18,200 | — | — |
| 2025-07-23 | $4.03 | $4.03 | 112,200 | — | — |
| 2025-07-22 | $3.57 | $3.57 | 91,300 | — | — |
| 2025-07-21 | $3.29 | $3.29 | 132,500 | — | — |
| 2025-07-18 | $3.10 | $3.10 | 29,300 | — | — |
| 2025-07-17 | $3.43 | $3.43 | 73,500 | — | — |
| 2025-07-16 | $3.44 | $3.44 | 88,300 | — | — |
| 2025-07-15 | $3.35 | $3.35 | 127,000 | — | — |
| 2025-07-14 | $2.65 | $2.65 | 10,200 | — | — |
| 2025-07-11 | $2.60 | $2.60 | 31,100 | — | — |
| 2025-07-10 | $2.62 | $2.62 | 126,800 | — | — |
| 2025-07-09 | $2.42 | $2.42 | 21,300 | — | — |
| 2025-07-08 | $2.47 | $2.47 | 32,100 | — | — |
| 2025-07-07 | $2.42 | $2.42 | 33,000 | — | — |
| 2025-07-03 | $2.51 | $2.51 | 4,300 | — | — |
| 2025-07-02 | $2.52 | $2.52 | 25,700 | — | — |
| 2025-07-01 | $2.52 | $2.52 | 81,200 | — | — |
| 2025-06-30 | $2.43 | $2.43 | 68,400 | — | — |
| 2025-06-27 | $2.60 | $2.60 | 114,500 | — | — |
| 2025-06-26 | $2.77 | $2.77 | 65,600 | — | — |
| 2025-06-25 | $3.01 | $3.01 | 124,000 | — | — |
| 2025-06-24 | $3.00 | $3.00 | 45,800 | — | — |
| 2025-06-23 | $3.21 | $3.21 | 21,200 | — | — |
| 2025-06-20 | $3.18 | $3.18 | 122,900 | — | — |
| 2025-06-18 | $3.23 | $3.23 | 77,300 | — | — |
| 2025-06-17 | $3.16 | $3.16 | 32,700 | — | — |
| 2025-06-16 | $3.08 | $3.08 | 97,000 | — | — |
| 2025-06-13 | $3.29 | $3.29 | 79,800 | — | — |
| 2025-06-12 | $3.59 | $3.59 | 179,500 | — | — |
| 2025-06-11 | $3.72 | $3.72 | 132,300 | — | — |
| 2025-06-10 | $3.79 | $3.79 | 79,600 | — | — |
| 2025-06-09 | $3.89 | $3.89 | 172,500 | — | — |
| 2025-06-06 | $4.34 | $4.34 | 364,400 | — | — |
| 2025-06-05 | $3.50 | $3.50 | 267,400 | — | — |
| 2025-06-04 | $3.73 | $3.73 | 580,900 | — | — |
| 2025-06-03 | $3.59 | $3.59 | 1,304,100 | — | — |
| 2025-06-02 | $2.90 | $2.90 | 11,374,300 | — | — |
| 2025-05-30 | $2.20 | $2.20 | 156,400 | — | — |
| 2025-05-29 | $1.93 | $1.93 | 93,100 | — | — |
| 2025-05-28 | $1.81 | $1.81 | 8,500 | — | — |
| 2025-05-27 | $1.74 | $1.74 | 76,500 | — | — |
| 2025-05-23 | $1.69 | $1.69 | 67,500 | — | — |
| 2025-05-22 | $1.57 | $1.57 | 16,900 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 21,900 | — | — |
| 2025-05-20 | $1.69 | $1.69 | 40,800 | — | — |
| 2025-05-19 | $1.69 | $1.69 | 19,800 | — | — |
| 2025-05-16 | $1.72 | $1.72 | 22,700 | — | — |
| 2025-05-15 | $1.86 | $1.86 | 44,100 | — | — |
| 2025-05-14 | $1.72 | $1.72 | 36,000 | — | — |
| 2025-05-13 | $1.76 | $1.76 | 28,300 | — | — |
| 2025-05-12 | $1.82 | $1.82 | 132,100 | — | — |
| 2025-05-09 | $1.52 | $1.52 | 131,100 | — | — |
| 2025-05-08 | $1.64 | $1.64 | 100,900 | — | — |
| 2025-05-07 | $1.59 | $1.59 | 149,100 | — | — |
| 2025-05-06 | $1.34 | $1.34 | 4,200 | — | — |
| 2025-05-05 | $1.35 | $1.35 | 29,000 | — | — |
| 2025-05-02 | $1.35 | $1.35 | 39,600 | — | — |
| 2025-05-01 | $1.33 | $1.33 | 20,000 | — | — |
| 2025-04-30 | $1.40 | $1.40 | 14,500 | — | — |
| 2025-04-29 | $1.36 | $1.36 | 27,900 | — | — |
| 2025-04-28 | $1.31 | $1.31 | 14,500 | — | — |
| 2025-04-25 | $1.32 | $1.32 | 66,200 | — | — |
| 2025-04-24 | $1.38 | $1.38 | 60,100 | — | — |
| 2025-04-23 | $1.27 | $1.27 | 443,700 | — | — |
| 2025-04-22 | $1.20 | $1.20 | 18,900 | — | — |
| 2025-04-21 | $1.20 | $1.20 | 47,700 | — | — |
| 2025-04-17 | $1.19 | $1.19 | 444,100 | — | — |
| 2025-04-16 | $1.08 | $1.08 | 11,100 | — | — |
| 2025-04-15 | $1.06 | $1.06 | 5,200 | — | — |
| 2025-04-14 | $1.08 | $1.08 | 3,200 | — | — |
| 2025-04-11 | $1.09 | $1.09 | 119,500 | — | — |
| 2025-04-10 | $1.05 | $1.05 | 29,500 | — | — |
| 2025-04-09 | $1.01 | $1.01 | 38,900 | — | — |
| 2025-04-08 | $1.03 | $1.03 | 26,200 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 18,900 | — | — |
| 2025-04-04 | $1.07 | $1.07 | 36,200 | — | — |
| 2025-04-03 | $1.04 | $1.04 | 85,400 | — | — |
| 2025-04-02 | $1.01 | $1.01 | 23,000 | — | — |
| 2025-04-01 | $1.04 | $1.04 | 12,600 | — | — |
| 2025-03-31 | $0.95 | $0.95 | 77,600 | — | — |
| 2025-03-28 | $0.98 | $0.98 | 35,000 | — | — |
| 2025-03-27 | $1.04 | $1.04 | 30,300 | — | — |
| 2025-03-26 | $1.11 | $1.11 | 119,300 | — | — |
| 2025-03-25 | $1.21 | $1.21 | 45,800 | — | — |
| 2025-03-24 | $1.26 | $1.26 | 12,900 | — | — |
| 2025-03-21 | $1.27 | $1.27 | 15,800 | — | — |
| 2025-03-20 | $1.28 | $1.28 | 69,600 | — | — |
| 2025-03-19 | $1.19 | $1.19 | 7,800 | — | — |
| 2025-03-18 | $1.16 | $1.16 | 10,000 | — | — |
| 2025-03-17 | $1.15 | $1.15 | 19,100 | — | — |
| 2025-03-14 | $1.17 | $1.17 | 16,300 | — | — |
| 2025-03-13 | $1.17 | $1.17 | 23,600 | — | — |
| 2025-03-12 | $1.14 | $1.14 | 9,900 | — | — |
| 2025-03-11 | $1.13 | $1.13 | 10,300 | — | — |
| 2025-03-10 | $1.16 | $1.16 | 60,100 | — | — |
| 2025-03-07 | $1.15 | $1.15 | 30,700 | — | — |
| 2025-03-06 | $1.16 | $1.16 | 46,600 | — | — |
| 2025-03-05 | $1.16 | $1.16 | 67,500 | — | — |
| 2025-03-04 | $1.04 | $1.04 | 36,700 | — | — |
| 2025-03-03 | $1.00 | $1.00 | 56,400 | — | — |
| 2025-02-28 | $1.13 | $1.13 | 34,700 | — | — |
| 2025-02-27 | $1.12 | $1.12 | 73,400 | — | — |
| 2025-02-26 | $1.13 | $1.13 | 138,800 | — | — |
| 2025-02-25 | $1.15 | $1.15 | 1,045,000 | — | — |
| 2025-02-24 | $1.07 | $1.07 | 30,800 | — | — |
| 2025-02-21 | $1.08 | $1.08 | 34,900 | — | — |
| 2025-02-20 | $1.09 | $1.09 | 35,000 | — | — |
| 2025-02-19 | $1.15 | $1.15 | 46,700 | — | — |
| 2025-02-18 | $1.19 | $1.19 | 49,300 | — | — |
| 2025-02-14 | $1.12 | $1.12 | 118,500 | — | — |
| 2025-02-13 | $1.20 | $1.20 | 96,200 | — | — |
| 2025-02-12 | $1.15 | $1.15 | 108,100 | — | — |
| 2025-02-11 | $1.15 | $1.15 | 73,500 | — | — |
| 2025-02-10 | $1.19 | $1.19 | 185,300 | — | — |
| 2025-02-07 | $1.30 | $1.30 | 281,000 | — | — |
| 2025-02-06 | $1.18 | $1.18 | 187,500 | — | — |
| 2025-02-05 | $1.22 | $1.22 | 407,200 | — | — |
| 2025-02-04 | $1.28 | $1.28 | 3,598,800 | — | — |
| 2025-02-03 | $1.02 | $1.02 | 2,133,600 | — | — |
| 2025-01-31 | $0.99 | $0.99 | 51,700 | — | — |
| 2025-01-30 | $1.08 | $1.08 | 39,800 | — | — |
| 2025-01-29 | $0.98 | $0.98 | 43,300 | — | — |
| 2025-01-28 | $0.93 | $0.93 | 102,900 | — | — |
| 2025-01-27 | $1.06 | $1.06 | 90,700 | — | — |
| 2025-01-24 | $1.22 | $1.22 | 20,800 | — | — |
| 2025-01-23 | $1.21 | $1.21 | 14,400 | — | — |
| 2025-01-22 | $1.12 | $1.12 | 42,900 | — | — |
| 2025-01-21 | $1.20 | $1.20 | 46,300 | — | — |
| 2025-01-17 | $1.24 | $1.24 | 11,000 | — | — |
| 2025-01-16 | $1.25 | $1.25 | 16,100 | — | — |
| 2025-01-15 | $1.24 | $1.24 | 42,500 | — | — |
| 2025-01-14 | $1.27 | $1.27 | 35,000 | — | — |
| 2025-01-13 | $1.24 | $1.24 | 27,000 | — | — |
| 2025-01-10 | $1.22 | $1.22 | 29,800 | — | — |
| 2025-01-08 | $1.21 | $1.21 | 34,700 | — | — |
| 2025-01-07 | $1.28 | $1.28 | 27,100 | — | — |
| 2025-01-06 | $1.35 | $1.35 | 38,400 | — | — |
| 2025-01-03 | $1.30 | $1.30 | 45,700 | — | — |
| 2025-01-02 | $1.32 | $1.32 | 40,700 | — | — |