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
- 2025-01-07 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 | $1.15 | $1.15 | 10,300 | — | — |
| 2025-12-30 | $1.13 | $1.13 | 57,800 | — | — |
| 2025-12-29 | $1.20 | $1.20 | 44,800 | — | — |
| 2025-12-26 | $1.53 | $1.53 | 13,000 | — | — |
| 2025-12-24 | $1.68 | $1.68 | 8,600 | — | — |
| 2025-12-23 | $1.78 | $1.78 | 3,300 | — | — |
| 2025-12-22 | $1.80 | $1.80 | 9,000 | — | — |
| 2025-12-19 | $1.85 | $1.85 | 8,100 | — | — |
| 2025-12-18 | $1.84 | $1.84 | 17,400 | — | — |
| 2025-12-17 | $1.79 | $1.79 | 8,700 | — | — |
| 2025-12-16 | $1.86 | $1.86 | 13,400 | — | — |
| 2025-12-15 | $1.93 | $1.93 | 42,800 | — | — |
| 2025-12-12 | $2.01 | $2.01 | 12,200 | — | — |
| 2025-12-11 | $2.03 | $2.03 | 8,600 | — | — |
| 2025-12-10 | $2.02 | $2.02 | 21,100 | — | — |
| 2025-12-09 | $2.12 | $2.12 | 17,900 | — | — |
| 2025-12-08 | $2.15 | $2.15 | 7,500 | — | — |
| 2025-12-05 | $2.15 | $2.15 | 28,600 | — | — |
| 2025-12-04 | $2.20 | $2.20 | 54,900 | — | — |
| 2025-12-03 | $2.16 | $2.16 | 10,800 | — | — |
| 2025-12-02 | $2.16 | $2.16 | 16,800 | — | — |
| 2025-12-01 | $2.15 | $2.15 | 32,900 | — | — |
| 2025-11-28 | $2.09 | $2.09 | 12,500 | — | — |
| 2025-11-26 | $2.15 | $2.15 | 100,300 | — | — |
| 2025-11-25 | $2.35 | $2.35 | 21,800 | — | — |
| 2025-11-24 | $2.18 | $2.18 | 46,900 | — | — |
| 2025-11-21 | $2.14 | $2.14 | 8,500 | — | — |
| 2025-11-20 | $2.06 | $2.06 | 42,800 | — | — |
| 2025-11-19 | $2.15 | $2.15 | 12,900 | — | — |
| 2025-11-18 | $2.13 | $2.13 | 13,300 | — | — |
| 2025-11-17 | $2.19 | $2.19 | 11,100 | — | — |
| 2025-11-14 | $2.20 | $2.20 | 11,500 | — | — |
| 2025-11-13 | $2.15 | $2.15 | 15,600 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 34,200 | — | — |
| 2025-11-11 | $2.12 | $2.12 | 29,000 | — | — |
| 2025-11-10 | $2.07 | $2.07 | 54,200 | — | — |
| 2025-11-07 | $2.05 | $2.05 | 23,000 | — | — |
| 2025-11-06 | $2.12 | $2.12 | 33,100 | — | — |
| 2025-11-05 | $2.13 | $2.13 | 22,100 | — | — |
| 2025-11-04 | $2.22 | $2.22 | 33,000 | — | — |
| 2025-11-03 | $2.39 | $2.39 | 27,900 | — | — |
| 2025-10-31 | $2.46 | $2.46 | 28,000 | — | — |
| 2025-10-30 | $2.35 | $2.35 | 50,800 | — | — |
| 2025-10-29 | $2.46 | $2.46 | 109,700 | — | — |
| 2025-10-28 | $2.18 | $2.18 | 56,400 | — | — |
| 2025-10-27 | $2.32 | $2.32 | 51,200 | — | — |
| 2025-10-24 | $2.44 | $2.44 | 44,000 | — | — |
| 2025-10-23 | $2.52 | $2.52 | 33,300 | — | — |
| 2025-10-22 | $2.36 | $2.36 | 69,300 | — | — |
| 2025-10-21 | $2.51 | $2.51 | 79,100 | — | — |
| 2025-10-20 | $2.64 | $2.64 | 39,100 | — | — |
| 2025-10-17 | $2.66 | $2.66 | 66,500 | — | — |
| 2025-10-16 | $2.56 | $2.56 | 104,600 | — | — |
| 2025-10-15 | $2.85 | $2.85 | 119,900 | — | — |
| 2025-10-14 | $2.89 | $2.89 | 132,600 | — | — |
| 2025-10-13 | $2.86 | $2.86 | 151,900 | — | — |
| 2025-10-10 | $2.74 | $2.74 | 217,500 | — | — |
| 2025-10-09 | $2.72 | $2.72 | 331,600 | — | — |
| 2025-10-08 | $3.08 | $3.08 | 272,400 | — | — |
| 2025-10-07 | $2.94 | $2.94 | 188,900 | — | — |
| 2025-10-06 | $2.88 | $2.88 | 397,700 | — | — |
| 2025-10-03 | $2.68 | $2.68 | 316,600 | — | — |
| 2025-10-02 | $2.55 | $2.55 | 371,900 | — | — |
| 2025-10-01 | $2.43 | $2.43 | 728,400 | — | — |
| 2025-09-30 | $2.62 | $2.62 | 11,228,900 | — | — |
| 2025-09-29 | $2.19 | $2.19 | 933,900 | — | — |
| 2025-09-26 | $1.84 | $1.84 | 1,988,300 | — | — |
| 2025-09-25 | $3.00 | $3.00 | 2,221,900 | — | — |
| 2025-09-24 | $4.97 | $4.97 | 1,327,700 | — | — |
| 2025-09-23 | $6.99 | $6.99 | 794,100 | — | — |
| 2025-09-22 | $8.74 | $8.74 | 179,700 | — | — |
| 2025-09-19 | $9.23 | $9.23 | 436,100 | — | — |
| 2025-09-18 | $9.47 | $9.47 | 663,100 | — | — |
| 2025-09-17 | $9.55 | $9.55 | 412,900 | — | — |
| 2025-09-16 | $10.04 | $10.04 | 130,900 | — | — |
| 2025-09-15 | $10.69 | $10.69 | 229,100 | — | — |
| 2025-09-12 | $9.32 | $9.32 | 290,700 | — | — |
| 2025-09-11 | $9.21 | $9.21 | 1,133,400 | — | — |
| 2025-09-10 | $10.40 | $10.40 | 117,900 | — | — |
| 2025-09-09 | $9.82 | $9.82 | 148,400 | — | — |
| 2025-09-08 | $8.15 | $8.15 | 511,900 | — | — |
| 2025-09-05 | $8.19 | $8.19 | 417,500 | — | — |
| 2025-09-04 | $7.87 | $7.87 | 175,300 | — | — |
| 2025-09-03 | $9.75 | $9.75 | 417,400 | — | — |
| 2025-09-02 | $12.67 | $12.67 | 262,300 | — | — |
| 2025-08-29 | $9.36 | $9.36 | 130,900 | — | — |
| 2025-08-28 | $8.87 | $8.87 | 32,200 | — | — |
| 2025-08-27 | $8.76 | $8.76 | 144,700 | — | — |
| 2025-08-26 | $8.42 | $8.42 | 44,900 | — | — |
| 2025-08-25 | $8.00 | $8.00 | 137,900 | — | — |
| 2025-08-22 | $6.98 | $6.98 | 52,900 | — | — |
| 2025-08-21 | $6.70 | $6.70 | 566,500 | — | — |
| 2025-08-20 | $9.49 | $9.49 | 1,034,500 | — | — |
| 2025-08-19 | $7.60 | $7.60 | 12,500 | — | — |
| 2025-08-18 | $7.84 | $7.84 | 5,600 | — | — |
| 2025-08-15 | $7.51 | $7.51 | 12,800 | — | — |
| 2025-08-14 | $7.61 | $7.61 | 21,700 | — | — |
| 2025-08-13 | $8.40 | $8.40 | 588,800 | — | — |
| 2025-08-12 | $7.56 | $7.56 | 341,600 | — | — |
| 2025-08-11 | $5.38 | $5.38 | 11,700 | — | — |
| 2025-08-08 | $5.21 | $5.21 | 11,800 | — | — |
| 2025-08-07 | $5.69 | $5.69 | 35,500 | — | — |
| 2025-08-06 | $5.45 | $5.45 | 7,000 | — | — |
| 2025-08-05 | $5.75 | $5.75 | 8,300 | — | — |
| 2025-08-04 | $5.76 | $5.76 | 10,600 | — | — |
| 2025-08-01 | $5.30 | $5.30 | 8,900 | — | — |
| 2025-07-31 | $5.53 | $5.53 | 6,700 | — | — |
| 2025-07-30 | $5.60 | $5.60 | 14,000 | — | — |
| 2025-07-29 | $5.50 | $5.50 | 17,200 | — | — |
| 2025-07-28 | $5.75 | $5.75 | 20,100 | — | — |
| 2025-07-25 | $5.55 | $5.55 | 13,600 | — | — |
| 2025-07-24 | $5.55 | $5.55 | 13,500 | — | — |
| 2025-07-23 | $5.78 | $5.78 | 25,600 | — | — |
| 2025-07-22 | $5.48 | $5.48 | 13,000 | — | — |
| 2025-07-21 | $5.69 | $5.69 | 13,700 | — | — |
| 2025-07-18 | $5.69 | $5.69 | 19,400 | — | — |
| 2025-07-17 | $5.87 | $5.87 | 47,900 | — | — |
| 2025-07-16 | $5.41 | $5.41 | 64,800 | — | — |
| 2025-07-15 | $5.56 | $5.56 | 51,100 | — | — |
| 2025-07-14 | $5.87 | $5.87 | 79,500 | — | — |
| 2025-07-11 | $5.89 | $5.89 | 109,400 | — | — |
| 2025-07-10 | $6.70 | $6.70 | 48,500 | — | — |
| 2025-07-09 | $6.09 | $6.09 | 39,000 | — | — |
| 2025-07-08 | $6.03 | $6.03 | 172,100 | — | — |
| 2025-07-07 | $5.54 | $5.54 | 68,000 | — | — |
| 2025-07-03 | $6.05 | $6.05 | 124,400 | — | — |
| 2025-07-02 | $5.92 | $5.92 | 84,400 | — | — |
| 2025-07-01 | $6.17 | $6.17 | 69,700 | — | — |
| 2025-06-30 | $5.97 | $5.97 | 212,100 | — | — |
| 2025-06-27 | $6.61 | $6.61 | 268,900 | — | — |
| 2025-06-26 | $7.05 | $7.05 | 432,000 | — | — |
| 2025-06-25 | $7.88 | $7.88 | 227,200 | — | — |
| 2025-06-24 | $7.54 | $7.54 | 250,900 | — | — |
| 2025-06-23 | $7.43 | $7.43 | 460,500 | — | — |
| 2025-06-20 | $9.30 | $9.30 | 432,100 | — | — |
| 2025-06-18 | $8.09 | $8.09 | 270,200 | — | — |
| 2025-06-17 | $7.54 | $7.54 | 544,900 | — | — |
| 2025-06-16 | $7.18 | $7.18 | 558,400 | — | — |
| 2025-06-13 | $6.34 | $6.34 | 638,600 | — | — |
| 2025-06-12 | $7.29 | $7.29 | 635,900 | — | — |
| 2025-06-11 | $6.96 | $6.96 | 486,300 | — | — |
| 2025-06-10 | $6.25 | $6.25 | 611,600 | — | — |
| 2025-06-09 | $5.16 | $5.16 | 298,700 | — | — |
| 2025-06-06 | $5.91 | $5.91 | 224,900 | — | — |
| 2025-06-05 | $6.29 | $6.29 | 308,900 | — | — |
| 2025-06-04 | $6.43 | $6.43 | 368,300 | — | — |
| 2025-06-03 | $7.11 | $7.11 | 855,300 | — | — |
| 2025-06-02 | $9.16 | $9.16 | 924,800 | — | — |
| 2025-05-30 | $9.02 | $9.02 | 542,900 | — | — |
| 2025-05-29 | $8.18 | $8.18 | 736,800 | — | — |
| 2025-05-28 | $8.80 | $8.80 | 881,200 | — | — |
| 2025-05-27 | $8.56 | $8.56 | 645,000 | — | — |
| 2025-05-23 | $8.53 | $8.53 | 798,100 | — | — |
| 2025-05-22 | $9.73 | $9.73 | 741,100 | — | — |
| 2025-05-21 | $8.89 | $8.89 | 779,300 | — | — |
| 2025-05-20 | $7.75 | $7.75 | 850,600 | — | — |
| 2025-05-19 | $9.03 | $9.03 | 757,500 | — | — |
| 2025-05-16 | $7.84 | $7.84 | 753,000 | — | — |
| 2025-05-15 | $7.62 | $7.62 | 899,000 | — | — |
| 2025-05-14 | $8.44 | $8.44 | 1,248,400 | — | — |
| 2025-05-13 | $7.41 | $7.41 | 2,404,500 | — | — |
| 2025-05-12 | $13.43 | $13.43 | 173,700 | — | — |
| 2025-05-09 | $10.31 | $10.31 | 77,000 | — | — |
| 2025-05-08 | $10.25 | $10.25 | 95,500 | — | — |
| 2025-05-07 | $11.52 | $11.52 | 137,700 | — | — |
| 2025-05-06 | $13.13 | $13.13 | 117,500 | — | — |
| 2025-05-05 | $12.81 | $12.81 | 156,900 | — | — |
| 2025-05-02 | $13.48 | $13.48 | 260,500 | — | — |
| 2025-05-01 | $10.43 | $10.43 | 424,900 | — | — |
| 2025-04-30 | $9.11 | $9.11 | 407,200 | — | — |
| 2025-04-29 | $9.34 | $9.34 | 1,519,800 | — | — |
| 2025-04-28 | $14.15 | $14.15 | 367,500 | — | — |
| 2025-04-25 | $10.44 | $10.44 | 599,400 | — | — |
| 2025-04-24 | $10.55 | $10.55 | 747,300 | — | — |
| 2025-04-23 | $7.82 | $7.82 | 1,720,300 | — | — |
| 2025-04-22 | $9.01 | $9.01 | 1,346,400 | — | — |
| 2025-04-21 | $7.70 | $7.70 | 576,900 | — | — |
| 2025-04-17 | $10.06 | $10.06 | 890,900 | — | — |
| 2025-04-16 | $7.62 | $7.62 | 553,000 | — | — |
| 2025-04-15 | $5.77 | $5.77 | 504,500 | — | — |
| 2025-04-14 | $5.12 | $5.12 | 473,600 | — | — |
| 2025-04-11 | $4.06 | $4.06 | 46,400 | — | — |
| 2025-04-10 | $4.00 | $4.00 | 76,000 | — | — |
| 2025-04-09 | $4.02 | $4.02 | 126,700 | — | — |
| 2025-04-08 | $3.64 | $3.64 | 46,700 | — | — |
| 2025-04-07 | $3.85 | $3.85 | 156,900 | — | — |
| 2025-04-04 | $4.29 | $4.29 | 289,000 | — | — |
| 2025-04-03 | $4.79 | $4.79 | 901,500 | — | — |
| 2025-04-02 | $4.96 | $4.96 | 1,584,700 | — | — |
| 2025-04-01 | $5.32 | $5.32 | 126,400 | — | — |
| 2025-03-31 | $5.38 | $5.38 | 129,700 | — | — |
| 2025-03-28 | $5.11 | $5.11 | 226,600 | — | — |
| 2025-03-27 | $5.40 | $5.40 | 359,600 | — | — |
| 2025-03-26 | $7.02 | $7.02 | 1,425,700 | — | — |
| 2025-03-25 | $8.20 | $8.20 | 2,350,300 | — | — |
| 2025-03-24 | $5.80 | $5.80 | 554,600 | — | — |
| 2025-03-21 | $4.88 | $4.88 | 276,800 | — | — |
| 2025-03-20 | $4.03 | $4.03 | 574,800 | — | — |
| 2025-03-19 | $4.69 | $4.69 | 4,700 | — | — |
| 2025-03-18 | $4.65 | $4.65 | 10,300 | — | — |
| 2025-03-17 | $4.63 | $4.63 | 7,900 | — | — |
| 2025-03-14 | $4.50 | $4.50 | 15,100 | — | — |
| 2025-03-13 | $4.44 | $4.44 | 15,300 | — | — |
| 2025-03-12 | $4.40 | $4.40 | 5,900 | — | — |
| 2025-03-11 | $4.39 | $4.39 | 12,700 | — | — |
| 2025-03-10 | $4.40 | $4.40 | 17,200 | — | — |
| 2025-03-07 | $4.35 | $4.35 | 6,300 | — | — |
| 2025-03-06 | $4.38 | $4.38 | 43,800 | — | — |
| 2025-03-05 | $4.30 | $4.30 | 18,900 | — | — |
| 2025-03-04 | $4.29 | $4.29 | 2,400 | — | — |
| 2025-03-03 | $4.43 | $4.43 | 27,900 | — | — |
| 2025-02-28 | $4.21 | $4.21 | 13,300 | — | — |
| 2025-02-27 | $4.34 | $4.34 | 11,100 | — | — |
| 2025-02-26 | $4.22 | $4.22 | 16,900 | — | — |
| 2025-02-25 | $4.30 | $4.30 | 30,700 | — | — |
| 2025-02-24 | $4.43 | $4.43 | 77,400 | — | — |
| 2025-02-21 | $4.62 | $4.62 | 147,600 | — | — |
| 2025-02-20 | $5.00 | $5.00 | 34,700 | — | — |
| 2025-02-19 | $4.88 | $4.88 | 8,900 | — | — |
| 2025-02-18 | $4.64 | $4.64 | 13,000 | — | — |
| 2025-02-14 | $4.99 | $4.99 | 35,500 | — | — |
| 2025-02-13 | $4.94 | $4.94 | 73,400 | — | — |
| 2025-02-12 | $4.33 | $4.33 | 11,800 | — | — |
| 2025-02-11 | $4.27 | $4.27 | 6,800 | — | — |
| 2025-02-10 | $4.35 | $4.35 | 29,200 | — | — |
| 2025-02-07 | $4.21 | $4.21 | 26,300 | — | — |
| 2025-02-06 | $4.18 | $4.18 | 19,200 | — | — |
| 2025-02-05 | $4.16 | $4.16 | 12,200 | — | — |
| 2025-02-04 | $4.30 | $4.30 | 21,200 | — | — |
| 2025-02-03 | $4.32 | $4.32 | 17,000 | — | — |
| 2025-01-31 | $4.59 | $4.59 | 21,700 | — | — |
| 2025-01-30 | $4.42 | $4.42 | 25,800 | — | — |
| 2025-01-29 | $4.53 | $4.53 | 93,400 | — | — |
| 2025-01-28 | $4.21 | $4.21 | 45,900 | — | — |
| 2025-01-27 | $4.49 | $4.49 | 15,900 | — | — |
| 2025-01-24 | $4.27 | $4.27 | 47,300 | — | — |
| 2025-01-23 | $4.48 | $4.48 | 51,600 | — | — |
| 2025-01-22 | $4.45 | $4.45 | 41,200 | — | — |
| 2025-01-21 | $4.35 | $4.35 | 13,700 | — | — |
| 2025-01-17 | $4.73 | $4.73 | 26,100 | — | — |
| 2025-01-16 | $4.69 | $4.69 | 444,700 | — | — |
| 2025-01-15 | $4.34 | $4.34 | 76,700 | — | — |
| 2025-01-14 | $4.35 | $4.35 | 611,900 | — | — |
| 2025-01-13 | $4.47 | $4.47 | 261,100 | — | — |
| 2025-01-10 | $4.62 | $4.62 | 502,200 | — | — |
| 2025-01-08 | $4.50 | $4.50 | 568,200 | — | — |
| 2025-01-07 | $4.86 | $4.86 | 1,864,900 | — | — |