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
- 2021-01-08 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 | $1.64 | $1.64 | 29,100 | — | — |
| 2025-12-30 | $1.70 | $1.70 | 29,600 | — | — |
| 2025-12-29 | $1.90 | $1.90 | 33,300 | — | — |
| 2025-12-26 | $1.95 | $1.95 | 21,200 | — | — |
| 2025-12-24 | $1.98 | $1.98 | 6,900 | — | — |
| 2025-12-23 | $2.01 | $2.01 | 2,900 | — | — |
| 2025-12-22 | $2.06 | $2.06 | 17,900 | — | — |
| 2025-12-19 | $2.11 | $2.11 | 28,100 | — | — |
| 2025-12-18 | $2.05 | $2.05 | 18,500 | — | — |
| 2025-12-17 | $1.97 | $1.97 | 19,600 | — | — |
| 2025-12-16 | $2.15 | $2.15 | 26,800 | — | — |
| 2025-12-15 | $2.15 | $2.15 | 32,000 | — | — |
| 2025-12-12 | $2.27 | $2.27 | 26,500 | — | — |
| 2025-12-11 | $2.20 | $2.20 | 34,600 | — | — |
| 2025-12-10 | $2.16 | $2.16 | 14,100 | — | — |
| 2025-12-09 | $2.18 | $2.18 | 18,000 | — | — |
| 2025-12-08 | $2.20 | $2.20 | 33,700 | — | — |
| 2025-12-05 | $2.39 | $2.39 | 15,500 | — | — |
| 2025-12-04 | $2.50 | $2.50 | 68,000 | — | — |
| 2025-12-03 | $2.42 | $2.42 | 87,600 | — | — |
| 2025-12-02 | $2.06 | $2.06 | 9,200 | — | — |
| 2025-12-01 | $2.08 | $2.08 | 6,500 | — | — |
| 2025-11-28 | $2.10 | $2.10 | 11,000 | — | — |
| 2025-11-26 | $2.11 | $2.11 | 16,900 | — | — |
| 2025-11-25 | $2.10 | $2.10 | 27,000 | — | — |
| 2025-11-24 | $1.87 | $1.87 | 53,000 | — | — |
| 2025-11-21 | $1.92 | $1.92 | 20,800 | — | — |
| 2025-11-20 | $1.91 | $1.91 | 77,300 | — | — |
| 2025-11-19 | $2.02 | $2.02 | 55,100 | — | — |
| 2025-11-18 | $2.23 | $2.23 | 20,000 | — | — |
| 2025-11-17 | $2.21 | $2.21 | 70,200 | — | — |
| 2025-11-14 | $2.21 | $2.21 | 76,500 | — | — |
| 2025-11-13 | $2.58 | $2.58 | 61,200 | — | — |
| 2025-11-12 | $2.86 | $2.86 | 25,000 | — | — |
| 2025-11-11 | $3.12 | $3.12 | 62,300 | — | — |
| 2025-11-10 | $2.80 | $2.80 | 46,300 | — | — |
| 2025-11-07 | $2.67 | $2.67 | 72,100 | — | — |
| 2025-11-06 | $2.92 | $2.92 | 41,000 | — | — |
| 2025-11-05 | $3.26 | $3.26 | 17,100 | — | — |
| 2025-11-04 | $3.28 | $3.28 | 15,300 | — | — |
| 2025-11-03 | $3.38 | $3.38 | 34,900 | — | — |
| 2025-10-31 | $3.30 | $3.30 | 26,900 | — | — |
| 2025-10-30 | $3.37 | $3.37 | 22,400 | — | — |
| 2025-10-29 | $3.64 | $3.64 | 14,800 | — | — |
| 2025-10-28 | $3.62 | $3.62 | 56,100 | — | — |
| 2025-10-27 | $3.60 | $3.60 | 14,000 | — | — |
| 2025-10-24 | $3.69 | $3.69 | 18,800 | — | — |
| 2025-10-23 | $3.62 | $3.62 | 35,100 | — | — |
| 2025-10-22 | $3.48 | $3.48 | 38,300 | — | — |
| 2025-10-21 | $3.64 | $3.64 | 40,500 | — | — |
| 2025-10-20 | $3.94 | $3.94 | 28,500 | — | — |
| 2025-10-17 | $3.97 | $3.97 | 35,100 | — | — |
| 2025-10-16 | $4.03 | $4.03 | 38,300 | — | — |
| 2025-10-15 | $4.25 | $4.25 | 131,100 | — | — |
| 2025-10-14 | $4.13 | $4.13 | 117,300 | — | — |
| 2025-10-13 | $3.94 | $3.94 | 51,800 | — | — |
| 2025-10-10 | $3.77 | $3.77 | 84,400 | — | — |
| 2025-10-09 | $3.95 | $3.95 | 36,600 | — | — |
| 2025-10-08 | $4.01 | $4.01 | 89,300 | — | — |
| 2025-10-07 | $3.87 | $3.87 | 94,600 | — | — |
| 2025-10-06 | $3.86 | $3.86 | 256,200 | — | — |
| 2025-10-03 | $3.53 | $3.53 | 25,100 | — | — |
| 2025-10-02 | $3.59 | $3.59 | 68,100 | — | — |
| 2025-10-01 | $3.45 | $3.45 | 26,400 | — | — |
| 2025-09-30 | $3.47 | $3.47 | 137,300 | — | — |
| 2025-09-29 | $3.48 | $3.48 | 23,600 | — | — |
| 2025-09-26 | $3.48 | $3.48 | 8,500 | — | — |
| 2025-09-25 | $3.51 | $3.51 | 28,300 | — | — |
| 2025-09-24 | $3.42 | $3.42 | 117,800 | — | — |
| 2025-09-23 | $3.74 | $3.74 | 55,100 | — | — |
| 2025-09-22 | $3.80 | $3.80 | 84,500 | — | — |
| 2025-09-19 | $3.76 | $3.76 | 102,400 | — | — |
| 2025-09-18 | $3.51 | $3.51 | 48,100 | — | — |
| 2025-09-17 | $3.43 | $3.43 | 86,600 | — | — |
| 2025-09-16 | $3.45 | $3.45 | 62,700 | — | — |
| 2025-09-15 | $3.40 | $3.40 | 45,700 | — | — |
| 2025-09-12 | $3.56 | $3.56 | 114,500 | — | — |
| 2025-09-11 | $3.61 | $3.61 | 97,500 | — | — |
| 2025-09-10 | $3.45 | $3.45 | 108,400 | — | — |
| 2025-09-09 | $3.38 | $3.38 | 87,700 | — | — |
| 2025-09-08 | $3.61 | $3.61 | 74,300 | — | — |
| 2025-09-05 | $3.49 | $3.49 | 72,100 | — | — |
| 2025-09-04 | $3.63 | $3.63 | 66,200 | — | — |
| 2025-09-03 | $3.74 | $3.74 | 54,000 | — | — |
| 2025-09-02 | $3.66 | $3.66 | 49,300 | — | — |
| 2025-08-29 | $3.82 | $3.82 | 63,600 | — | — |
| 2025-08-28 | $3.98 | $3.98 | 99,900 | — | — |
| 2025-08-27 | $3.80 | $3.80 | 103,700 | — | — |
| 2025-08-26 | $4.11 | $4.11 | 150,000 | — | — |
| 2025-08-25 | $3.84 | $3.84 | 240,900 | — | — |
| 2025-08-22 | $3.56 | $3.56 | 74,000 | — | — |
| 2025-08-21 | $3.46 | $3.46 | 68,900 | — | — |
| 2025-08-20 | $3.46 | $3.46 | 79,000 | — | — |
| 2025-08-19 | $3.34 | $3.34 | 77,500 | — | — |
| 2025-08-18 | $3.35 | $3.35 | 86,800 | — | — |
| 2025-08-15 | $3.46 | $3.46 | 164,900 | — | — |
| 2025-08-14 | $3.82 | $3.82 | 315,700 | — | — |
| 2025-08-13 | $3.36 | $3.36 | 217,100 | — | — |
| 2025-08-12 | $3.25 | $3.25 | 370,900 | — | — |
| 2025-08-11 | $3.26 | $3.26 | 258,300 | — | — |
| 2025-08-08 | $3.18 | $3.18 | 849,800 | — | — |
| 2025-08-07 | $3.25 | $3.25 | 1,346,800 | — | — |
| 2025-08-06 | $3.26 | $3.26 | 137,885,200 | — | — |
| 2025-08-05 | $2.33 | $2.33 | 112,900 | — | — |
| 2025-08-04 | $2.47 | $2.47 | 1,143,200 | — | — |
| 2025-08-01 | $2.46 | $2.46 | 33,600 | — | — |
| 2025-07-31 | $2.60 | $2.60 | 79,700 | — | — |
| 2025-07-30 | $2.61 | $2.61 | 111,900 | — | — |
| 2025-07-29 | $2.44 | $2.44 | 103,300 | — | — |
| 2025-07-28 | $2.68 | $2.68 | 54,600 | — | — |
| 2025-07-25 | $2.58 | $2.58 | 64,500 | — | — |
| 2025-07-24 | $2.60 | $2.60 | 123,300 | — | — |
| 2025-07-23 | $2.70 | $2.70 | 70,300 | — | — |
| 2025-07-22 | $2.70 | $2.70 | 119,400 | — | — |
| 2025-07-21 | $2.64 | $2.64 | 264,500 | — | — |
| 2025-07-18 | $2.77 | $2.77 | 81,400 | — | — |
| 2025-07-17 | $2.80 | $2.80 | 113,600 | — | — |
| 2025-07-16 | $2.79 | $2.79 | 23,500 | — | — |
| 2025-07-15 | $2.86 | $2.86 | 43,800 | — | — |
| 2025-07-14 | $2.88 | $2.88 | 38,200 | — | — |
| 2025-07-11 | $2.98 | $2.98 | 83,800 | — | — |
| 2025-07-10 | $3.14 | $3.14 | 21,300 | — | — |
| 2025-07-09 | $3.19 | $3.19 | 13,400 | — | — |
| 2025-07-08 | $3.09 | $3.09 | 45,200 | — | — |
| 2025-07-07 | $3.30 | $3.30 | 51,000 | — | — |
| 2025-07-03 | $3.29 | $3.29 | 60,000 | — | — |
| 2025-07-02 | $3.19 | $3.19 | 191,200 | — | — |
| 2025-07-01 | $2.67 | $2.67 | 97,900 | — | — |
| 2025-06-30 | $2.83 | $2.83 | 239,500 | — | — |
| 2025-06-27 | $2.50 | $2.50 | 52,580 | — | — |
| 2025-06-26 | $2.41 | $2.41 | 83,560 | — | — |
| 2025-06-25 | $2.54 | $2.54 | 44,720 | — | — |
| 2025-06-24 | $2.49 | $2.49 | 154,120 | — | — |
| 2025-06-23 | $2.49 | $2.49 | 18,920 | — | — |
| 2025-06-20 | $2.53 | $2.53 | 50,200 | — | — |
| 2025-06-18 | $2.73 | $2.73 | 113,100 | — | — |
| 2025-06-17 | $2.67 | $2.67 | 123,960 | — | — |
| 2025-06-16 | $2.52 | $2.52 | 17,660 | — | — |
| 2025-06-13 | $2.52 | $2.52 | 36,560 | — | — |
| 2025-06-12 | $2.74 | $2.74 | 34,280 | — | — |
| 2025-06-11 | $2.78 | $2.78 | 37,900 | — | — |
| 2025-06-10 | $2.96 | $2.96 | 30,880 | — | — |
| 2025-06-09 | $3.09 | $3.09 | 49,460 | — | — |
| 2025-06-06 | $3.30 | $3.30 | 15,160 | — | — |
| 2025-06-05 | $3.24 | $3.24 | 18,460 | — | — |
| 2025-06-04 | $3.25 | $3.25 | 15,300 | — | — |
| 2025-06-03 | $3.22 | $3.22 | 47,300 | — | — |
| 2025-06-02 | $3.16 | $3.16 | 36,920 | — | — |
| 2025-05-30 | $3.38 | $3.38 | 68,960 | — | — |
| 2025-05-29 | $3.51 | $3.50 | 94,560 | — | — |
| 2025-05-28 | $3.75 | $3.75 | 333,760 | — | — |
| 2025-05-27 | $3.04 | $3.04 | 206,500 | — | — |
| 2025-05-23 | $2.42 | $2.42 | 51,100 | — | — |
| 2025-05-22 | $2.41 | $2.41 | 33,120 | — | — |
| 2025-05-21 | $2.42 | $2.42 | 91,840 | — | — |
| 2025-05-20 | $2.65 | $2.65 | 38,700 | — | — |
| 2025-05-19 | $2.64 | $2.64 | 137,320 | — | — |
| 2025-05-16 | $2.72 | $2.72 | 37,320 | — | — |
| 2025-05-15 | $2.72 | $2.72 | 196,440 | — | — |
| 2025-05-14 | $2.65 | $2.65 | 66,300 | — | — |
| 2025-05-13 | $2.70 | $2.70 | 17,440 | — | — |
| 2025-05-12 | $2.75 | $2.75 | 37,340 | — | — |
| 2025-05-09 | $2.70 | $2.70 | 27,300 | — | — |
| 2025-05-08 | $2.75 | $2.75 | 29,840 | — | — |
| 2025-05-07 | $2.70 | $2.70 | 22,680 | — | — |
| 2025-05-06 | $2.70 | $2.70 | 27,840 | — | — |
| 2025-05-05 | $2.75 | $2.75 | 30,420 | — | — |
| 2025-05-02 | $2.70 | $2.70 | 26,420 | — | — |
| 2025-05-01 | $2.73 | $2.73 | 34,400 | — | — |
| 2025-04-30 | $2.65 | $2.65 | 55,660 | — | — |
| 2025-04-29 | $2.63 | $2.63 | 6,400 | — | — |
| 2025-04-28 | $2.68 | $2.68 | 10,200 | — | — |
| 2025-04-25 | $2.73 | $2.73 | 16,440 | — | — |
| 2025-04-24 | $2.75 | $2.75 | 22,180 | — | — |
| 2025-04-23 | $2.75 | $2.75 | 7,080 | — | — |
| 2025-04-22 | $2.70 | $2.70 | 21,360 | — | — |
| 2025-04-21 | $2.70 | $2.70 | 28,780 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 17,940 | — | — |
| 2025-04-16 | $2.70 | $2.70 | 15,580 | — | — |
| 2025-04-15 | $2.65 | $2.65 | 40,100 | — | — |
| 2025-04-14 | $2.89 | $2.89 | 112,100 | — | — |
| 2025-04-11 | $3.20 | $3.20 | 253,960 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 25,660 | — | — |
| 2025-04-09 | $2.51 | $2.51 | 19,860 | — | — |
| 2025-04-08 | $2.41 | $2.41 | 27,180 | — | — |
| 2025-04-07 | $2.49 | $2.49 | 22,320 | — | — |
| 2025-04-04 | $2.63 | $2.63 | 29,860 | — | — |
| 2025-04-03 | $2.73 | $2.73 | 46,620 | — | — |
| 2025-04-02 | $2.68 | $2.68 | 55,500 | — | — |
| 2025-04-01 | $2.43 | $2.43 | 11,720 | — | — |
| 2025-03-31 | $2.46 | $2.46 | 19,600 | — | — |
| 2025-03-28 | $2.55 | $2.55 | 7,700 | — | — |
| 2025-03-27 | $2.60 | $2.60 | 8,240 | — | — |
| 2025-03-26 | $2.61 | $2.61 | 19,260 | — | — |
| 2025-03-25 | $2.75 | $2.75 | 23,480 | — | — |
| 2025-03-24 | $2.70 | $2.70 | 16,240 | — | — |
| 2025-03-21 | $2.65 | $2.65 | 29,920 | — | — |
| 2025-03-20 | $2.60 | $2.60 | 10,760 | — | — |
| 2025-03-19 | $2.53 | $2.53 | 2,620 | — | — |
| 2025-03-18 | $2.55 | $2.55 | 8,960 | — | — |
| 2025-03-17 | $2.61 | $2.61 | 35,380 | — | — |
| 2025-03-14 | $2.61 | $2.61 | 15,020 | — | — |
| 2025-03-13 | $2.40 | $2.40 | 20,800 | — | — |
| 2025-03-12 | $2.30 | $2.30 | 24,600 | — | — |
| 2025-03-11 | $2.35 | $2.35 | 46,680 | — | — |
| 2025-03-10 | $2.30 | $2.30 | 44,380 | — | — |
| 2025-03-07 | $2.45 | $2.45 | 217,880 | — | — |
| 2025-03-06 | $2.38 | $2.38 | 21,400 | — | — |
| 2025-03-05 | $2.46 | $2.46 | 242,900 | — | — |
| 2025-03-04 | $2.45 | $2.45 | 28,700 | — | — |
| 2025-03-03 | $2.44 | $2.44 | 29,320 | — | — |
| 2025-02-28 | $2.67 | $2.67 | 27,060 | — | — |
| 2025-02-27 | $2.79 | $2.79 | 17,340 | — | — |
| 2025-02-26 | $2.85 | $2.85 | 56,240 | — | — |
| 2025-02-25 | $2.86 | $2.86 | 23,840 | — | — |
| 2025-02-24 | $3.06 | $3.06 | 14,120 | — | — |
| 2025-02-21 | $3.10 | $3.10 | 17,140 | — | — |
| 2025-02-20 | $3.16 | $3.16 | 55,940 | — | — |
| 2025-02-19 | $3.30 | $3.30 | 11,020 | — | — |
| 2025-02-18 | $3.37 | $3.37 | 20,400 | — | — |
| 2025-02-14 | $3.70 | $3.70 | 29,680 | — | — |
| 2025-02-13 | $3.65 | $3.65 | 73,940 | — | — |
| 2025-02-12 | $3.36 | $3.36 | 89,920 | — | — |
| 2025-02-11 | $3.00 | $3.00 | 8,360 | — | — |
| 2025-02-10 | $2.97 | $2.97 | 25,560 | — | — |
| 2025-02-07 | $3.10 | $3.10 | 24,100 | — | — |
| 2025-02-06 | $2.95 | $2.95 | 24,160 | — | — |
| 2025-02-05 | $3.08 | $3.08 | 18,400 | — | — |
| 2025-02-04 | $3.18 | $3.18 | 20,760 | — | — |
| 2025-02-03 | $3.18 | $3.18 | 17,880 | — | — |
| 2025-01-31 | $3.40 | $3.40 | 19,080 | — | — |
| 2025-01-30 | $3.41 | $3.41 | 35,860 | — | — |
| 2025-01-29 | $3.55 | $3.55 | 27,640 | — | — |
| 2025-01-28 | $3.70 | $3.70 | 43,980 | — | — |
| 2025-01-27 | $4.05 | $4.05 | 281,720 | — | — |
| 2025-01-24 | $4.00 | $4.00 | 65,060 | — | — |
| 2025-01-23 | $4.00 | $4.00 | 336,620 | — | — |
| 2025-01-22 | $3.66 | $3.66 | 229,680 | — | — |
| 2025-01-21 | $3.08 | $3.08 | 99,480 | — | — |
| 2025-01-17 | $3.13 | $3.13 | 44,060 | — | — |
| 2025-01-16 | $3.25 | $3.25 | 35,780 | — | — |
| 2025-01-15 | $3.34 | $3.34 | 36,040 | — | — |
| 2025-01-14 | $3.50 | $3.50 | 244,520 | — | — |
| 2025-01-13 | $2.90 | $2.90 | 230,580 | — | — |
| 2025-01-10 | $3.55 | $3.55 | 3,319,260 | — | — |
| 2025-01-08 | $2.87 | $2.87 | 59,320 | — | — |
| 2025-01-07 | $3.28 | $3.28 | 134,580 | — | — |
| 2025-01-06 | $4.10 | $4.10 | 1,272,480 | — | — |
| 2025-01-03 | $2.65 | $2.65 | 56,900 | — | — |
| 2025-01-02 | $2.50 | $2.50 | 30,240 | — | — |