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
- 2020-09-25 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 | $1.89 | $1.89 | 72,800 | — | — |
| 2025-12-30 | $1.89 | $1.89 | 77,400 | — | — |
| 2025-12-29 | $1.94 | $1.94 | 177,700 | — | — |
| 2025-12-26 | $2.12 | $2.12 | 47,200 | — | — |
| 2025-12-24 | $2.17 | $2.17 | 26,400 | — | — |
| 2025-12-23 | $2.14 | $2.14 | 150,800 | — | — |
| 2025-12-22 | $2.30 | $2.30 | 241,000 | — | — |
| 2025-12-19 | $2.66 | $2.66 | 9,347,300 | — | — |
| 2025-12-18 | $2.27 | $2.27 | 25,900 | — | — |
| 2025-12-17 | $2.35 | $2.35 | 5,100 | — | — |
| 2025-12-16 | $2.39 | $2.39 | 9,200 | — | — |
| 2025-12-15 | $2.45 | $2.45 | 5,700 | — | — |
| 2025-12-12 | $2.57 | $2.57 | 1,600 | — | — |
| 2025-12-11 | $2.55 | $2.55 | 6,300 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 82,600 | — | — |
| 2025-12-09 | $2.42 | $2.42 | 17,600 | — | — |
| 2025-12-08 | $2.44 | $2.44 | 31,600 | — | — |
| 2025-12-05 | $2.36 | $2.36 | 9,000 | — | — |
| 2025-12-04 | $2.47 | $2.47 | 5,600 | — | — |
| 2025-12-03 | $2.41 | $2.41 | 10,700 | — | — |
| 2025-12-02 | $2.38 | $2.38 | 11,300 | — | — |
| 2025-12-01 | $2.29 | $2.29 | 26,300 | — | — |
| 2025-11-28 | $2.35 | $2.35 | 4,800 | — | — |
| 2025-11-26 | $2.30 | $2.30 | 18,600 | — | — |
| 2025-11-25 | $2.30 | $2.30 | 12,200 | — | — |
| 2025-11-24 | $2.31 | $2.31 | 37,200 | — | — |
| 2025-11-21 | $2.20 | $2.20 | 36,900 | — | — |
| 2025-11-20 | $2.26 | $2.26 | 21,600 | — | — |
| 2025-11-19 | $2.48 | $2.48 | 8,600 | — | — |
| 2025-11-18 | $2.56 | $2.56 | 13,700 | — | — |
| 2025-11-17 | $2.59 | $2.59 | 23,900 | — | — |
| 2025-11-14 | $2.66 | $2.66 | 15,100 | — | — |
| 2025-11-13 | $2.74 | $2.74 | 22,700 | — | — |
| 2025-11-12 | $2.89 | $2.89 | 10,800 | — | — |
| 2025-11-11 | $3.01 | $3.01 | 9,300 | — | — |
| 2025-11-10 | $3.01 | $3.01 | 15,500 | — | — |
| 2025-11-07 | $2.94 | $2.94 | 29,600 | — | — |
| 2025-11-06 | $2.89 | $2.89 | 43,800 | — | — |
| 2025-11-05 | $3.18 | $3.18 | 13,700 | — | — |
| 2025-11-04 | $3.24 | $3.24 | 12,700 | — | — |
| 2025-11-03 | $3.35 | $3.35 | 31,900 | — | — |
| 2025-10-31 | $3.49 | $3.49 | 46,600 | — | — |
| 2025-10-30 | $3.52 | $3.52 | 663,300 | — | — |
| 2025-10-29 | $3.55 | $3.55 | 18,200 | — | — |
| 2025-10-28 | $3.60 | $3.60 | 31,800 | — | — |
| 2025-10-27 | $3.73 | $3.73 | 107,200 | — | — |
| 2025-10-24 | $3.51 | $3.51 | 23,700 | — | — |
| 2025-10-23 | $3.44 | $3.44 | 30,200 | — | — |
| 2025-10-22 | $3.30 | $3.30 | 23,200 | — | — |
| 2025-10-21 | $3.34 | $3.34 | 19,300 | — | — |
| 2025-10-20 | $3.34 | $3.34 | 33,600 | — | — |
| 2025-10-17 | $3.18 | $3.18 | 23,600 | — | — |
| 2025-10-16 | $3.23 | $3.23 | 60,400 | — | — |
| 2025-10-15 | $3.28 | $3.28 | 29,400 | — | — |
| 2025-10-14 | $3.45 | $3.45 | 28,900 | — | — |
| 2025-10-13 | $3.51 | $3.51 | 59,100 | — | — |
| 2025-10-10 | $3.41 | $3.41 | 20,700 | — | — |
| 2025-10-09 | $3.52 | $3.52 | 23,600 | — | — |
| 2025-10-08 | $3.52 | $3.52 | 43,400 | — | — |
| 2025-10-07 | $3.38 | $3.38 | 88,100 | — | — |
| 2025-10-06 | $3.53 | $3.53 | 130,900 | — | — |
| 2025-10-03 | $3.18 | $3.18 | 33,800 | — | — |
| 2025-10-02 | $3.07 | $3.07 | 24,100 | — | — |
| 2025-10-01 | $3.04 | $3.04 | 33,800 | — | — |
| 2025-09-30 | $3.05 | $3.05 | 200,300 | — | — |
| 2025-09-29 | $3.20 | $3.20 | 42,700 | — | — |
| 2025-09-26 | $3.15 | $3.15 | 26,500 | — | — |
| 2025-09-25 | $3.14 | $3.14 | 27,000 | — | — |
| 2025-09-24 | $3.25 | $3.25 | 36,700 | — | — |
| 2025-09-23 | $3.08 | $3.08 | 82,800 | — | — |
| 2025-09-22 | $2.99 | $2.99 | 98,100 | — | — |
| 2025-09-19 | $3.21 | $3.21 | 43,400 | — | — |
| 2025-09-18 | $3.22 | $3.22 | 46,600 | — | — |
| 2025-09-17 | $3.14 | $3.14 | 105,200 | — | — |
| 2025-09-16 | $3.43 | $3.43 | 73,100 | — | — |
| 2025-09-15 | $3.47 | $3.47 | 269,900 | — | — |
| 2025-09-12 | $3.63 | $3.63 | 693,700 | — | — |
| 2025-09-11 | $3.87 | $3.87 | 41,611,700 | — | — |
| 2025-09-10 | $2.68 | $2.68 | 6,800 | — | — |
| 2025-09-09 | $2.67 | $2.67 | 9,900 | — | — |
| 2025-09-08 | $2.67 | $2.67 | 5,800 | — | — |
| 2025-09-05 | $2.74 | $2.74 | 25,000 | — | — |
| 2025-09-04 | $2.65 | $2.65 | 5,300 | — | — |
| 2025-09-03 | $2.77 | $2.77 | 10,700 | — | — |
| 2025-09-02 | $2.68 | $2.68 | 7,000 | — | — |
| 2025-08-29 | $2.76 | $2.76 | 12,300 | — | — |
| 2025-08-28 | $2.86 | $2.86 | 27,600 | — | — |
| 2025-08-27 | $2.71 | $2.71 | 14,200 | — | — |
| 2025-08-26 | $2.70 | $2.70 | 6,700 | — | — |
| 2025-08-25 | $2.70 | $2.70 | 13,600 | — | — |
| 2025-08-22 | $2.69 | $2.69 | 10,600 | — | — |
| 2025-08-21 | $2.56 | $2.56 | 6,900 | — | — |
| 2025-08-20 | $2.63 | $2.63 | 16,300 | — | — |
| 2025-08-19 | $2.75 | $2.75 | 8,100 | — | — |
| 2025-08-18 | $2.77 | $2.77 | 19,000 | — | — |
| 2025-08-15 | $2.88 | $2.88 | 10,600 | — | — |
| 2025-08-14 | $2.83 | $2.83 | 31,600 | — | — |
| 2025-08-13 | $2.84 | $2.84 | 11,600 | — | — |
| 2025-08-12 | $2.73 | $2.73 | 20,400 | — | — |
| 2025-08-11 | $2.83 | $2.83 | 10,400 | — | — |
| 2025-08-08 | $2.88 | $2.88 | 12,100 | — | — |
| 2025-08-07 | $2.83 | $2.83 | 31,800 | — | — |
| 2025-08-06 | $2.99 | $2.99 | 30,900 | — | — |
| 2025-08-05 | $2.95 | $2.95 | 36,100 | — | — |
| 2025-08-04 | $2.93 | $2.93 | 44,500 | — | — |
| 2025-08-01 | $2.91 | $2.91 | 11,700 | — | — |
| 2025-07-31 | $3.00 | $3.00 | 10,500 | — | — |
| 2025-07-30 | $2.97 | $2.97 | 44,000 | — | — |
| 2025-07-29 | $3.03 | $3.03 | 53,400 | — | — |
| 2025-07-28 | $3.19 | $3.19 | 20,100 | — | — |
| 2025-07-25 | $3.18 | $3.18 | 138,200 | — | — |
| 2025-07-24 | $3.24 | $3.24 | 16,100 | — | — |
| 2025-07-23 | $3.21 | $3.21 | 93,400 | — | — |
| 2025-07-22 | $3.20 | $3.20 | 77,700 | — | — |
| 2025-07-21 | $3.19 | $3.19 | 104,100 | — | — |
| 2025-07-18 | $3.17 | $3.17 | 36,300 | — | — |
| 2025-07-17 | $3.27 | $3.27 | 29,500 | — | — |
| 2025-07-16 | $3.21 | $3.21 | 38,200 | — | — |
| 2025-07-15 | $3.14 | $3.14 | 35,900 | — | — |
| 2025-07-14 | $3.29 | $3.29 | 41,400 | — | — |
| 2025-07-11 | $3.25 | $3.25 | 60,800 | — | — |
| 2025-07-10 | $3.42 | $3.42 | 84,600 | — | — |
| 2025-07-09 | $3.31 | $3.31 | 125,600 | — | — |
| 2025-07-08 | $3.55 | $3.55 | 390,200 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 876,000 | — | — |
| 2025-07-03 | $2.77 | $2.77 | 9,400 | — | — |
| 2025-07-02 | $2.79 | $2.79 | 24,400 | — | — |
| 2025-07-01 | $2.68 | $2.68 | 28,400 | — | — |
| 2025-06-30 | $2.69 | $2.69 | 42,000 | — | — |
| 2025-06-27 | $2.53 | $2.53 | 17,200 | — | — |
| 2025-06-26 | $2.65 | $2.65 | 49,900 | — | — |
| 2025-06-25 | $2.65 | $2.65 | 155,800 | — | — |
| 2025-06-24 | $2.56 | $2.56 | 32,700 | — | — |
| 2025-06-23 | $2.63 | $2.63 | 22,800 | — | — |
| 2025-06-20 | $2.66 | $2.66 | 27,800 | — | — |
| 2025-06-18 | $2.76 | $2.76 | 14,400 | — | — |
| 2025-06-17 | $2.85 | $2.85 | 60,300 | — | — |
| 2025-06-16 | $2.92 | $2.92 | 27,200 | — | — |
| 2025-06-13 | $2.90 | $2.90 | 27,600 | — | — |
| 2025-06-12 | $2.89 | $2.89 | 24,700 | — | — |
| 2025-06-11 | $2.90 | $2.90 | 44,000 | — | — |
| 2025-06-10 | $2.82 | $2.82 | 18,500 | — | — |
| 2025-06-09 | $2.81 | $2.81 | 29,900 | — | — |
| 2025-06-06 | $2.84 | $2.84 | 67,900 | — | — |
| 2025-06-05 | $2.92 | $2.92 | 21,200 | — | — |
| 2025-06-04 | $2.92 | $2.92 | 63,500 | — | — |
| 2025-06-03 | $2.83 | $2.83 | 41,500 | — | — |
| 2025-06-02 | $2.84 | $2.84 | 37,600 | — | — |
| 2025-05-30 | $2.74 | $2.74 | 66,100 | — | — |
| 2025-05-29 | $2.81 | $2.81 | 102,000 | — | — |
| 2025-05-28 | $3.04 | $3.04 | 86,900 | — | — |
| 2025-05-27 | $2.97 | $2.97 | 92,800 | — | — |
| 2025-05-23 | $2.92 | $2.92 | 179,500 | — | — |
| 2025-05-22 | $3.05 | $3.05 | 237,500 | — | — |
| 2025-05-21 | $3.12 | $3.12 | 244,000 | — | — |
| 2025-05-20 | $3.30 | $3.30 | 285,600 | — | — |
| 2025-05-19 | $3.03 | $3.03 | 793,200 | — | — |
| 2025-05-16 | $3.36 | $3.36 | 64,876,100 | — | — |
| 2025-05-15 | $2.24 | $2.24 | 29,600 | — | — |
| 2025-05-14 | $2.28 | $2.28 | 9,200 | — | — |
| 2025-05-13 | $2.39 | $2.39 | 47,900 | — | — |
| 2025-05-12 | $2.50 | $2.50 | 29,500 | — | — |
| 2025-05-09 | $2.46 | $2.46 | 24,600 | — | — |
| 2025-05-08 | $2.33 | $2.33 | 87,000 | — | — |
| 2025-05-07 | $2.18 | $2.18 | 14,100 | — | — |
| 2025-05-06 | $2.13 | $2.13 | 11,100 | — | — |
| 2025-05-05 | $2.18 | $2.18 | 15,800 | — | — |
| 2025-05-02 | $2.15 | $2.15 | 5,100 | — | — |
| 2025-05-01 | $2.11 | $2.11 | 8,900 | — | — |
| 2025-04-30 | $2.12 | $2.12 | 15,300 | — | — |
| 2025-04-29 | $2.16 | $2.16 | 8,000 | — | — |
| 2025-04-28 | $2.11 | $2.11 | 17,600 | — | — |
| 2025-04-25 | $2.14 | $2.14 | 11,200 | — | — |
| 2025-04-24 | $2.11 | $2.11 | 26,700 | — | — |
| 2025-04-23 | $2.05 | $2.05 | 4,100 | — | — |
| 2025-04-22 | $2.09 | $2.09 | 41,300 | — | — |
| 2025-04-21 | $2.04 | $2.04 | 9,200 | — | — |
| 2025-04-17 | $2.10 | $2.10 | 7,900 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 33,100 | — | — |
| 2025-04-15 | $2.01 | $2.01 | 233,000 | — | — |
| 2025-04-14 | $2.24 | $2.24 | 471,000 | — | — |
| 2025-04-11 | $2.07 | $2.07 | 34,200 | — | — |
| 2025-04-10 | $2.09 | $2.09 | 9,700 | — | — |
| 2025-04-09 | $2.12 | $2.12 | 18,300 | — | — |
| 2025-04-08 | $2.19 | $2.19 | 15,200 | — | — |
| 2025-04-07 | $2.19 | $2.19 | 45,700 | — | — |
| 2025-04-04 | $2.18 | $2.18 | 25,600 | — | — |
| 2025-04-03 | $2.31 | $2.31 | 13,300 | — | — |
| 2025-04-02 | $2.44 | $2.44 | 12,600 | — | — |
| 2025-04-01 | $2.35 | $2.35 | 16,500 | — | — |
| 2025-03-31 | $2.42 | $2.42 | 14,200 | — | — |
| 2025-03-28 | $2.51 | $2.51 | 6,000 | — | — |
| 2025-03-27 | $2.59 | $2.59 | 89,800 | — | — |
| 2025-03-26 | $2.38 | $2.38 | 20,800 | — | — |
| 2025-03-25 | $2.42 | $2.42 | 25,500 | — | — |
| 2025-03-24 | $2.50 | $2.50 | 47,500 | — | — |
| 2025-03-21 | $2.47 | $2.47 | 35,000 | — | — |
| 2025-03-20 | $2.50 | $2.50 | 19,200 | — | — |
| 2025-03-19 | $2.51 | $2.51 | 17,600 | — | — |
| 2025-03-18 | $2.51 | $2.51 | 16,500 | — | — |
| 2025-03-17 | $2.55 | $2.55 | 42,000 | — | — |
| 2025-03-14 | $2.50 | $2.50 | 59,700 | — | — |
| 2025-03-13 | $2.40 | $2.40 | 25,400 | — | — |
| 2025-03-12 | $2.37 | $2.37 | 50,600 | — | — |
| 2025-03-11 | $2.27 | $2.27 | 100,300 | — | — |
| 2025-03-10 | $2.17 | $2.17 | 156,700 | — | — |
| 2025-03-07 | $2.42 | $2.42 | 42,800 | — | — |
| 2025-03-06 | $2.41 | $2.41 | 67,000 | — | — |
| 2025-03-05 | $2.43 | $2.43 | 81,400 | — | — |
| 2025-03-04 | $2.27 | $2.27 | 110,700 | — | — |
| 2025-03-03 | $2.39 | $2.39 | 288,700 | — | — |
| 2025-02-28 | $2.40 | $2.40 | 380,300 | — | — |
| 2025-02-27 | $2.50 | $2.50 | 43,879,200 | — | — |
| 2025-02-26 | $2.39 | $2.39 | 30,900 | — | — |
| 2025-02-25 | $2.33 | $2.33 | 17,200 | — | — |
| 2025-02-24 | $2.43 | $2.43 | 52,800 | — | — |
| 2025-02-21 | $2.46 | $2.46 | 33,700 | — | — |
| 2025-02-20 | $2.48 | $2.48 | 47,300 | — | — |
| 2025-02-19 | $2.82 | $2.82 | 19,600 | — | — |
| 2025-02-18 | $2.90 | $2.90 | 188,500 | — | — |
| 2025-02-14 | $3.30 | $3.30 | 15,000 | — | — |
| 2025-02-13 | $3.32 | $3.32 | 7,600 | — | — |
| 2025-02-12 | $3.29 | $3.29 | 24,000 | — | — |
| 2025-02-11 | $3.36 | $3.36 | 81,600 | — | — |
| 2025-02-10 | $3.28 | $3.28 | 11,200 | — | — |
| 2025-02-07 | $3.22 | $3.22 | 8,700 | — | — |
| 2025-02-06 | $3.25 | $3.25 | 25,700 | — | — |
| 2025-02-05 | $3.36 | $3.36 | 15,200 | — | — |
| 2025-02-04 | $3.45 | $3.45 | 6,400 | — | — |
| 2025-02-03 | $3.45 | $3.45 | 9,700 | — | — |
| 2025-01-31 | $3.64 | $3.64 | 21,400 | — | — |
| 2025-01-30 | $3.70 | $3.70 | 77,700 | — | — |
| 2025-01-29 | $3.41 | $3.41 | 14,600 | — | — |
| 2025-01-28 | $3.46 | $3.46 | 38,100 | — | — |
| 2025-01-27 | $3.28 | $3.28 | 83,200 | — | — |
| 2025-01-24 | $3.43 | $3.43 | 40,700 | — | — |
| 2025-01-23 | $3.26 | $3.26 | 15,400 | — | — |
| 2025-01-22 | $3.30 | $3.30 | 36,200 | — | — |
| 2025-01-21 | $3.46 | $3.46 | 57,000 | — | — |
| 2025-01-17 | $3.35 | $3.35 | 48,400 | — | — |
| 2025-01-16 | $3.20 | $3.20 | 49,600 | — | — |
| 2025-01-15 | $3.23 | $3.23 | 72,600 | — | — |
| 2025-01-14 | $3.24 | $3.24 | 122,700 | — | — |
| 2025-01-13 | $3.04 | $3.04 | 278,800 | — | — |
| 2025-01-10 | $3.33 | $3.33 | 850,400 | — | — |
| 2025-01-08 | $2.70 | $2.70 | 319,000 | — | — |
| 2025-01-07 | $2.80 | $2.80 | 943,100 | — | — |
| 2025-01-06 | $4.05 | $4.05 | 151,600 | — | — |
| 2025-01-03 | $4.65 | $4.65 | 95,700 | — | — |
| 2025-01-02 | $4.41 | $4.41 | 14,200 | — | — |