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
- 2022-08-24 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 | $4.11 | $4.11 | 1,079,500 | — | — |
| 2025-12-30 | $4.50 | $4.50 | 3,428,900 | — | — |
| 2025-12-29 | $3.92 | $3.92 | 888,700 | — | — |
| 2025-12-26 | $3.57 | $3.57 | 1,626,100 | — | — |
| 2025-12-24 | $4.54 | $4.54 | 1,338,200 | — | — |
| 2025-12-23 | $5.06 | $5.06 | 31,376,100 | — | — |
| 2025-12-22 | $3.88 | $3.88 | 1,414,900 | — | — |
| 2025-12-19 | $4.23 | $4.23 | 4,358,200 | — | — |
| 2025-12-18 | $3.07 | $3.07 | 530,000 | — | — |
| 2025-12-17 | $3.16 | $3.16 | 497,300 | — | — |
| 2025-12-16 | $3.89 | $3.89 | 910,000 | — | — |
| 2025-12-15 | $4.17 | $4.17 | 5,319,000 | — | — |
| 2025-12-12 | $3.12 | $3.12 | 984,600 | — | — |
| 2025-12-11 | $3.29 | $3.29 | 3,019,800 | — | — |
| 2025-12-10 | $2.79 | $2.79 | 1,682,300 | — | — |
| 2025-12-09 | $2.10 | $2.10 | 346,000 | — | — |
| 2025-12-08 | $1.87 | $1.87 | 349,500 | — | — |
| 2025-12-05 | $1.93 | $1.93 | 52,800 | — | — |
| 2025-12-04 | $1.94 | $1.94 | 74,600 | — | — |
| 2025-12-03 | $1.72 | $1.72 | 111,000 | — | — |
| 2025-12-02 | $1.59 | $1.59 | 69,300 | — | — |
| 2025-12-01 | $1.58 | $1.58 | 33,700 | — | — |
| 2025-11-28 | $1.64 | $1.64 | 15,100 | — | — |
| 2025-11-26 | $1.57 | $1.57 | 55,000 | — | — |
| 2025-11-25 | $1.53 | $1.53 | 44,700 | — | — |
| 2025-11-24 | $1.50 | $1.50 | 31,300 | — | — |
| 2025-11-21 | $1.43 | $1.43 | 223,200 | — | — |
| 2025-11-20 | $1.43 | $1.43 | 79,500 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 38,100 | — | — |
| 2025-11-18 | $1.67 | $1.67 | 45,700 | — | — |
| 2025-11-17 | $1.68 | $1.68 | 90,900 | — | — |
| 2025-11-14 | $1.65 | $1.65 | 39,700 | — | — |
| 2025-11-13 | $1.62 | $1.62 | 39,100 | — | — |
| 2025-11-12 | $1.69 | $1.69 | 294,900 | — | — |
| 2025-11-11 | $1.65 | $1.65 | 65,600 | — | — |
| 2025-11-10 | $1.70 | $1.70 | 138,000 | — | — |
| 2025-11-07 | $1.62 | $1.62 | 267,000 | — | — |
| 2025-11-06 | $1.57 | $1.57 | 9,595,200 | — | — |
| 2025-11-05 | $1.92 | $1.92 | 92,800 | — | — |
| 2025-11-04 | $1.86 | $1.86 | 173,700 | — | — |
| 2025-11-03 | $2.06 | $2.06 | 24,200 | — | — |
| 2025-10-31 | $2.06 | $2.06 | 50,500 | — | — |
| 2025-10-30 | $2.07 | $2.07 | 83,800 | — | — |
| 2025-10-29 | $2.12 | $2.12 | 130,700 | — | — |
| 2025-10-28 | $2.11 | $2.11 | 81,300 | — | — |
| 2025-10-27 | $2.27 | $2.27 | 32,000 | — | — |
| 2025-10-24 | $2.26 | $2.26 | 29,200 | — | — |
| 2025-10-23 | $2.20 | $2.20 | 46,600 | — | — |
| 2025-10-22 | $2.11 | $2.11 | 119,300 | — | — |
| 2025-10-21 | $2.26 | $2.26 | 49,500 | — | — |
| 2025-10-20 | $2.28 | $2.28 | 71,800 | — | — |
| 2025-10-17 | $2.12 | $2.12 | 98,500 | — | — |
| 2025-10-16 | $2.26 | $2.26 | 176,600 | — | — |
| 2025-10-15 | $2.45 | $2.45 | 328,700 | — | — |
| 2025-10-14 | $2.27 | $2.27 | 1,315,900 | — | — |
| 2025-10-13 | $2.28 | $2.28 | 46,000 | — | — |
| 2025-10-10 | $2.20 | $2.20 | 86,600 | — | — |
| 2025-10-09 | $2.44 | $2.44 | 196,000 | — | — |
| 2025-10-08 | $2.36 | $2.36 | 126,600 | — | — |
| 2025-10-07 | $2.27 | $2.27 | 213,400 | — | — |
| 2025-10-06 | $2.42 | $2.42 | 348,900 | — | — |
| 2025-10-03 | $2.29 | $2.29 | 364,400 | — | — |
| 2025-10-02 | $2.10 | $2.10 | 70,500 | — | — |
| 2025-10-01 | $1.94 | $1.94 | 100,900 | — | — |
| 2025-09-30 | $1.96 | $1.96 | 76,800 | — | — |
| 2025-09-29 | $1.99 | $1.99 | 36,800 | — | — |
| 2025-09-26 | $1.97 | $1.97 | 76,500 | — | — |
| 2025-09-25 | $1.98 | $1.98 | 114,800 | — | — |
| 2025-09-24 | $2.12 | $2.12 | 69,100 | — | — |
| 2025-09-23 | $2.07 | $2.07 | 142,600 | — | — |
| 2025-09-22 | $2.13 | $2.13 | 137,900 | — | — |
| 2025-09-19 | $2.15 | $2.15 | 231,600 | — | — |
| 2025-09-18 | $2.18 | $2.18 | 621,900 | — | — |
| 2025-09-17 | $2.25 | $2.25 | 17,636,300 | — | — |
| 2025-09-16 | $1.95 | $1.95 | 278,400 | — | — |
| 2025-09-15 | $1.96 | $1.96 | 41,500 | — | — |
| 2025-09-12 | $1.99 | $1.99 | 171,800 | — | — |
| 2025-09-11 | $1.90 | $1.90 | 172,700 | — | — |
| 2025-09-10 | $1.81 | $1.81 | 58,400 | — | — |
| 2025-09-09 | $1.82 | $1.82 | 155,900 | — | — |
| 2025-09-08 | $1.78 | $1.78 | 100,600 | — | — |
| 2025-09-05 | $1.83 | $1.83 | 193,500 | — | — |
| 2025-09-04 | $1.92 | $1.92 | 98,100 | — | — |
| 2025-09-03 | $1.95 | $1.95 | 153,000 | — | — |
| 2025-09-02 | $1.93 | $1.93 | 209,900 | — | — |
| 2025-08-29 | $1.98 | $1.98 | 464,400 | — | — |
| 2025-08-28 | $2.04 | $2.04 | 17,081,400 | — | — |
| 2025-08-27 | $2.10 | $2.10 | 54,900 | — | — |
| 2025-08-26 | $2.13 | $2.13 | 40,500 | — | — |
| 2025-08-25 | $2.14 | $2.14 | 72,100 | — | — |
| 2025-08-22 | $2.14 | $2.14 | 49,600 | — | — |
| 2025-08-21 | $2.11 | $2.11 | 114,300 | — | — |
| 2025-08-20 | $2.32 | $2.32 | 99,100 | — | — |
| 2025-08-19 | $2.35 | $2.35 | 80,000 | — | — |
| 2025-08-18 | $2.39 | $2.39 | 148,800 | — | — |
| 2025-08-15 | $2.37 | $2.37 | 866,400 | — | — |
| 2025-08-14 | $2.18 | $2.18 | 28,400 | — | — |
| 2025-08-13 | $2.21 | $2.21 | 145,200 | — | — |
| 2025-08-12 | $2.21 | $2.21 | 130,700 | — | — |
| 2025-08-11 | $2.10 | $2.10 | 153,200 | — | — |
| 2025-08-08 | $2.09 | $2.09 | 159,200 | — | — |
| 2025-08-07 | $2.08 | $2.08 | 227,100 | — | — |
| 2025-08-06 | $1.93 | $1.93 | 356,300 | — | — |
| 2025-08-05 | $1.72 | $1.72 | 54,100 | — | — |
| 2025-08-04 | $1.71 | $1.71 | 41,400 | — | — |
| 2025-08-01 | $1.68 | $1.68 | 81,600 | — | — |
| 2025-07-31 | $1.78 | $1.78 | 99,600 | — | — |
| 2025-07-30 | $1.85 | $1.85 | 241,300 | — | — |
| 2025-07-29 | $1.75 | $1.75 | 191,400 | — | — |
| 2025-07-28 | $1.73 | $1.73 | 153,800 | — | — |
| 2025-07-25 | $1.69 | $1.69 | 167,600 | — | — |
| 2025-07-24 | $1.79 | $1.79 | 518,400 | — | — |
| 2025-07-23 | $2.13 | $2.13 | 92,700 | — | — |
| 2025-07-22 | $2.12 | $2.12 | 69,800 | — | — |
| 2025-07-21 | $2.10 | $2.10 | 275,700 | — | — |
| 2025-07-18 | $2.10 | $2.10 | 243,400 | — | — |
| 2025-07-17 | $1.96 | $1.96 | 213,800 | — | — |
| 2025-07-16 | $1.88 | $1.88 | 362,300 | — | — |
| 2025-07-15 | $1.85 | $1.85 | 260,900 | — | — |
| 2025-07-14 | $1.96 | $1.96 | 218,700 | — | — |
| 2025-07-11 | $2.07 | $2.07 | 164,700 | — | — |
| 2025-07-10 | $2.13 | $2.13 | 188,100 | — | — |
| 2025-07-09 | $2.12 | $2.12 | 402,300 | — | — |
| 2025-07-08 | $2.34 | $2.34 | 813,300 | — | — |
| 2025-07-07 | $2.21 | $2.21 | 600,800 | — | — |
| 2025-07-03 | $2.54 | $2.54 | 1,375,800 | — | — |
| 2025-07-02 | $2.12 | $2.12 | 599,600 | — | — |
| 2025-07-01 | $2.32 | $2.32 | 912,700 | — | — |
| 2025-06-30 | $2.64 | $2.64 | 1,778,300 | — | — |
| 2025-06-27 | $3.24 | $3.24 | 16,129,300 | — | — |
| 2025-06-26 | $2.84 | $2.84 | 112,814,100 | — | — |
| 2025-06-25 | $1.17 | $1.17 | 247,300 | — | — |
| 2025-06-24 | $1.60 | $1.60 | 14,300 | — | — |
| 2025-06-23 | $1.56 | $1.56 | 34,400 | — | — |
| 2025-06-20 | $1.57 | $1.57 | 21,700 | — | — |
| 2025-06-18 | $1.60 | $1.60 | 20,700 | — | — |
| 2025-06-17 | $1.58 | $1.58 | 41,400 | — | — |
| 2025-06-16 | $1.63 | $1.63 | 72,600 | — | — |
| 2025-06-13 | $1.64 | $1.64 | 70,900 | — | — |
| 2025-06-12 | $1.65 | $1.65 | 135,400 | — | — |
| 2025-06-11 | $1.68 | $1.68 | 124,700 | — | — |
| 2025-06-10 | $1.71 | $1.71 | 114,000 | — | — |
| 2025-06-09 | $1.63 | $1.63 | 57,200 | — | — |
| 2025-06-06 | $1.62 | $1.62 | 30,500 | — | — |
| 2025-06-05 | $1.62 | $1.62 | 51,100 | — | — |
| 2025-06-04 | $1.65 | $1.65 | 104,800 | — | — |
| 2025-06-03 | $1.65 | $1.65 | 43,200 | — | — |
| 2025-06-02 | $1.63 | $1.63 | 64,500 | — | — |
| 2025-05-30 | $1.55 | $1.55 | 11,000 | — | — |
| 2025-05-29 | $1.58 | $1.58 | 36,100 | — | — |
| 2025-05-28 | $1.57 | $1.57 | 19,700 | — | — |
| 2025-05-27 | $1.59 | $1.59 | 25,200 | — | — |
| 2025-05-23 | $1.59 | $1.59 | 47,400 | — | — |
| 2025-05-22 | $1.70 | $1.70 | 18,800 | — | — |
| 2025-05-21 | $1.69 | $1.69 | 48,400 | — | — |
| 2025-05-20 | $1.84 | $1.84 | 40,200 | — | — |
| 2025-05-19 | $1.78 | $1.78 | 19,100 | — | — |
| 2025-05-16 | $1.71 | $1.71 | 10,300 | — | — |
| 2025-05-15 | $1.69 | $1.69 | 11,900 | — | — |
| 2025-05-14 | $1.82 | $1.82 | 14,800 | — | — |
| 2025-05-13 | $1.81 | $1.81 | 78,700 | — | — |
| 2025-05-12 | $2.00 | $2.00 | 98,800 | — | — |
| 2025-05-09 | $1.87 | $1.87 | 26,900 | — | — |
| 2025-05-08 | $1.89 | $1.89 | 10,100 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 39,700 | — | — |
| 2025-05-06 | $1.80 | $1.80 | 24,200 | — | — |
| 2025-05-05 | $1.74 | $1.74 | 18,300 | — | — |
| 2025-05-02 | $1.71 | $1.71 | 60,400 | — | — |
| 2025-05-01 | $1.72 | $1.72 | 24,700 | — | — |
| 2025-04-30 | $1.67 | $1.67 | 8,700 | — | — |
| 2025-04-29 | $1.66 | $1.66 | 12,700 | — | — |
| 2025-04-28 | $1.69 | $1.69 | 46,500 | — | — |
| 2025-04-25 | $1.68 | $1.68 | 33,400 | — | — |
| 2025-04-24 | $1.60 | $1.60 | 33,500 | — | — |
| 2025-04-23 | $1.59 | $1.59 | 66,500 | — | — |
| 2025-04-22 | $1.50 | $1.50 | 65,900 | — | — |
| 2025-04-21 | $1.46 | $1.46 | 8,200 | — | — |
| 2025-04-17 | $1.41 | $1.41 | 23,900 | — | — |
| 2025-04-16 | $1.38 | $1.38 | 12,600 | — | — |
| 2025-04-15 | $1.44 | $1.44 | 14,800 | — | — |
| 2025-04-14 | $1.34 | $1.34 | 38,200 | — | — |
| 2025-04-11 | $1.33 | $1.33 | 17,300 | — | — |
| 2025-04-10 | $1.34 | $1.34 | 20,700 | — | — |
| 2025-04-09 | $1.36 | $1.36 | 52,500 | — | — |
| 2025-04-08 | $1.24 | $1.24 | 27,600 | — | — |
| 2025-04-07 | $1.27 | $1.27 | 42,200 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 66,700 | — | — |
| 2025-04-03 | $1.25 | $1.25 | 44,700 | — | — |
| 2025-04-02 | $1.34 | $1.34 | 66,500 | — | — |
| 2025-04-01 | $1.35 | $1.35 | 51,700 | — | — |
| 2025-03-31 | $1.41 | $1.41 | 74,800 | — | — |
| 2025-03-28 | $1.41 | $1.41 | 325,000 | — | — |
| 2025-03-27 | $1.79 | $1.79 | 1,698,700 | — | — |
| 2025-03-26 | $1.71 | $1.71 | 65,100 | — | — |
| 2025-03-25 | $1.83 | $1.83 | 6,600 | — | — |
| 2025-03-24 | $1.89 | $1.89 | 7,400 | — | — |
| 2025-03-21 | $1.80 | $1.80 | 8,400 | — | — |
| 2025-03-20 | $1.76 | $1.76 | 110,900 | — | — |
| 2025-03-19 | $1.87 | $1.87 | 57,300 | — | — |
| 2025-03-18 | $1.88 | $1.88 | 71,200 | — | — |
| 2025-03-17 | $1.94 | $1.94 | 16,600 | — | — |
| 2025-03-14 | $1.77 | $1.77 | 9,600 | — | — |
| 2025-03-13 | $1.80 | $1.80 | 13,300 | — | — |
| 2025-03-12 | $1.72 | $1.72 | 7,800 | — | — |
| 2025-03-11 | $1.65 | $1.65 | 12,600 | — | — |
| 2025-03-10 | $1.64 | $1.64 | 15,500 | — | — |
| 2025-03-07 | $1.78 | $1.78 | 11,800 | — | — |
| 2025-03-06 | $1.80 | $1.80 | 13,900 | — | — |
| 2025-03-05 | $1.79 | $1.79 | 24,300 | — | — |
| 2025-03-04 | $1.68 | $1.68 | 24,500 | — | — |
| 2025-03-03 | $1.69 | $1.69 | 26,000 | — | — |
| 2025-02-28 | $1.96 | $1.96 | 15,100 | — | — |
| 2025-02-27 | $1.98 | $1.98 | 21,300 | — | — |
| 2025-02-26 | $2.01 | $2.01 | 20,300 | — | — |
| 2025-02-25 | $2.08 | $2.08 | 11,800 | — | — |
| 2025-02-24 | $2.11 | $2.11 | 18,300 | — | — |
| 2025-02-21 | $2.21 | $2.21 | 9,900 | — | — |
| 2025-02-20 | $2.23 | $2.23 | 12,800 | — | — |
| 2025-02-19 | $2.41 | $2.41 | 17,500 | — | — |
| 2025-02-18 | $2.41 | $2.41 | 15,700 | — | — |
| 2025-02-14 | $2.35 | $2.35 | 46,500 | — | — |
| 2025-02-13 | $2.31 | $2.31 | 14,600 | — | — |
| 2025-02-12 | $2.15 | $2.15 | 6,900 | — | — |
| 2025-02-11 | $2.08 | $2.08 | 14,800 | — | — |
| 2025-02-10 | $2.16 | $2.16 | 12,500 | — | — |
| 2025-02-07 | $2.32 | $2.32 | 20,000 | — | — |
| 2025-02-06 | $2.37 | $2.37 | 14,800 | — | — |
| 2025-02-05 | $2.32 | $2.32 | 54,400 | — | — |
| 2025-02-04 | $2.05 | $2.05 | 41,700 | — | — |
| 2025-02-03 | $2.11 | $2.11 | 39,200 | — | — |
| 2025-01-31 | $2.21 | $2.21 | 20,600 | — | — |
| 2025-01-30 | $2.24 | $2.24 | 52,500 | — | — |
| 2025-01-29 | $2.21 | $2.21 | 32,400 | — | — |
| 2025-01-28 | $2.32 | $2.32 | 40,700 | — | — |
| 2025-01-27 | $2.32 | $2.32 | 88,600 | — | — |
| 2025-01-24 | $2.71 | $2.71 | 26,400 | — | — |
| 2025-01-23 | $2.83 | $2.83 | 22,800 | — | — |
| 2025-01-22 | $2.97 | $2.97 | 81,700 | — | — |
| 2025-01-21 | $2.81 | $2.81 | 123,100 | — | — |
| 2025-01-17 | $2.65 | $2.65 | 36,600 | — | — |
| 2025-01-16 | $2.60 | $2.60 | 37,200 | — | — |
| 2025-01-15 | $2.69 | $2.69 | 58,400 | — | — |
| 2025-01-14 | $2.59 | $2.59 | 73,800 | — | — |
| 2025-01-13 | $2.49 | $2.49 | 37,300 | — | — |
| 2025-01-10 | $2.62 | $2.62 | 23,800 | — | — |
| 2025-01-08 | $2.57 | $2.57 | 49,200 | — | — |
| 2025-01-07 | $2.84 | $2.84 | 181,100 | — | — |
| 2025-01-06 | $3.19 | $3.19 | 68,000 | — | — |
| 2025-01-03 | $3.13 | $3.13 | 72,200 | — | — |
| 2025-01-02 | $3.10 | $3.10 | 90,600 | — | — |