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
- 2021-10-13 to 2026-09-02
- 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 | $1.45 | $1.45 | 41,800 | — | — |
| 2025-12-30 | $1.52 | $1.52 | 56,700 | — | — |
| 2025-12-29 | $1.51 | $1.51 | 101,300 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 112,500 | — | — |
| 2025-12-24 | $1.82 | $1.82 | 259,200 | — | — |
| 2025-12-23 | $1.95 | $1.95 | 16,426,700 | — | — |
| 2025-12-22 | $1.87 | $1.87 | 52,200 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 12,000 | — | — |
| 2025-12-18 | $1.86 | $1.86 | 11,900 | — | — |
| 2025-12-17 | $2.00 | $2.00 | 10,000 | — | — |
| 2025-12-16 | $2.00 | $2.00 | 19,700 | — | — |
| 2025-12-15 | $2.01 | $2.01 | 20,100 | — | — |
| 2025-12-12 | $2.03 | $2.03 | 18,800 | — | — |
| 2025-12-11 | $1.90 | $1.90 | 23,400 | — | — |
| 2025-12-10 | $2.10 | $2.10 | 44,300 | — | — |
| 2025-12-09 | $2.11 | $2.11 | 110,700 | — | — |
| 2025-12-08 | $1.89 | $1.89 | 15,800 | — | — |
| 2025-12-05 | $1.93 | $1.93 | 86,900 | — | — |
| 2025-12-04 | $1.77 | $1.77 | 13,400 | — | — |
| 2025-12-03 | $1.76 | $1.76 | 35,200 | — | — |
| 2025-12-02 | $1.60 | $1.60 | 24,500 | — | — |
| 2025-12-01 | $1.52 | $1.52 | 12,300 | — | — |
| 2025-11-28 | $1.50 | $1.50 | 13,600 | — | — |
| 2025-11-26 | $1.42 | $1.42 | 74,300 | — | — |
| 2025-11-25 | $1.41 | $1.41 | 40,300 | — | — |
| 2025-11-24 | $1.36 | $1.36 | 37,800 | — | — |
| 2025-11-21 | $1.33 | $1.33 | 48,500 | — | — |
| 2025-11-20 | $1.42 | $1.42 | 69,900 | — | — |
| 2025-11-19 | $1.57 | $1.57 | 64,700 | — | — |
| 2025-11-18 | $1.63 | $1.63 | 16,300 | — | — |
| 2025-11-17 | $1.63 | $1.63 | 79,600 | — | — |
| 2025-11-14 | $1.60 | $1.60 | 25,000 | — | — |
| 2025-11-13 | $1.70 | $1.70 | 16,300 | — | — |
| 2025-11-12 | $1.77 | $1.77 | 21,800 | — | — |
| 2025-11-11 | $1.73 | $1.73 | 29,600 | — | — |
| 2025-11-10 | $1.72 | $1.72 | 14,500 | — | — |
| 2025-11-07 | $1.75 | $1.75 | 61,000 | — | — |
| 2025-11-06 | $1.91 | $1.91 | 33,200 | — | — |
| 2025-11-05 | $2.01 | $2.01 | 29,200 | — | — |
| 2025-11-04 | $2.01 | $2.01 | 18,900 | — | — |
| 2025-11-03 | $2.05 | $2.05 | 33,500 | — | — |
| 2025-10-31 | $2.13 | $2.13 | 20,300 | — | — |
| 2025-10-30 | $2.15 | $2.15 | 8,500 | — | — |
| 2025-10-29 | $2.14 | $2.14 | 52,900 | — | — |
| 2025-10-28 | $2.19 | $2.19 | 20,700 | — | — |
| 2025-10-27 | $2.16 | $2.16 | 36,000 | — | — |
| 2025-10-24 | $2.24 | $2.24 | 14,900 | — | — |
| 2025-10-23 | $2.21 | $2.21 | 33,300 | — | — |
| 2025-10-22 | $2.20 | $2.20 | 81,000 | — | — |
| 2025-10-21 | $2.45 | $2.45 | 15,200 | — | — |
| 2025-10-20 | $2.48 | $2.48 | 22,300 | — | — |
| 2025-10-17 | $2.48 | $2.48 | 34,800 | — | — |
| 2025-10-16 | $2.57 | $2.57 | 13,900 | — | — |
| 2025-10-15 | $2.66 | $2.66 | 72,800 | — | — |
| 2025-10-14 | $2.57 | $2.57 | 27,900 | — | — |
| 2025-10-13 | $2.52 | $2.52 | 88,300 | — | — |
| 2025-10-10 | $2.43 | $2.43 | 356,700 | — | — |
| 2025-10-09 | $2.70 | $2.70 | 103,300 | — | — |
| 2025-10-08 | $2.67 | $2.67 | 46,000 | — | — |
| 2025-10-07 | $2.59 | $2.59 | 40,600 | — | — |
| 2025-10-06 | $2.64 | $2.64 | 61,600 | — | — |
| 2025-10-03 | $2.50 | $2.50 | 55,500 | — | — |
| 2025-10-02 | $2.55 | $2.55 | 79,900 | — | — |
| 2025-10-01 | $2.79 | $2.79 | 242,100 | — | — |
| 2025-09-30 | $2.79 | $2.79 | 371,000 | — | — |
| 2025-09-29 | $2.42 | $2.42 | 129,000 | — | — |
| 2025-09-26 | $2.40 | $2.40 | 963,500 | — | — |
| 2025-09-25 | $2.13 | $2.13 | 64,400 | — | — |
| 2025-09-24 | $2.15 | $2.15 | 31,500 | — | — |
| 2025-09-23 | $2.13 | $2.13 | 60,600 | — | — |
| 2025-09-22 | $2.14 | $2.14 | 56,600 | — | — |
| 2025-09-19 | $2.11 | $2.11 | 103,700 | — | — |
| 2025-09-18 | $2.14 | $2.14 | 103,100 | — | — |
| 2025-09-17 | $2.11 | $2.11 | 228,100 | — | — |
| 2025-09-16 | $2.14 | $2.14 | 67,900 | — | — |
| 2025-09-15 | $2.06 | $2.06 | 91,400 | — | — |
| 2025-09-12 | $2.13 | $2.13 | 136,400 | — | — |
| 2025-09-11 | $2.11 | $2.11 | 112,400 | — | — |
| 2025-09-10 | $2.00 | $2.00 | 199,600 | — | — |
| 2025-09-09 | $2.15 | $2.15 | 360,500 | — | — |
| 2025-09-08 | $2.15 | $2.15 | 368,300 | — | — |
| 2025-09-05 | $2.31 | $2.31 | 1,685,200 | — | — |
| 2025-09-04 | $2.85 | $2.85 | 121,020,100 | — | — |
| 2025-09-03 | $2.07 | $2.07 | 26,400 | — | — |
| 2025-09-02 | $2.12 | $2.12 | 10,400 | — | — |
| 2025-08-29 | $2.15 | $2.15 | 11,400 | — | — |
| 2025-08-28 | $2.16 | $2.16 | 17,500 | — | — |
| 2025-08-27 | $2.15 | $2.15 | 8,700 | — | — |
| 2025-08-26 | $2.16 | $2.16 | 10,000 | — | — |
| 2025-08-25 | $2.16 | $2.16 | 28,200 | — | — |
| 2025-08-22 | $2.20 | $2.20 | 19,300 | — | — |
| 2025-08-21 | $2.17 | $2.17 | 14,300 | — | — |
| 2025-08-20 | $2.22 | $2.22 | 21,900 | — | — |
| 2025-08-19 | $2.25 | $2.25 | 78,700 | — | — |
| 2025-08-18 | $2.08 | $2.08 | 39,900 | — | — |
| 2025-08-15 | $2.20 | $2.20 | 40,100 | — | — |
| 2025-08-14 | $2.35 | $2.35 | 51,000 | — | — |
| 2025-08-13 | $2.35 | $2.35 | 16,200 | — | — |
| 2025-08-12 | $2.34 | $2.34 | 35,300 | — | — |
| 2025-08-11 | $2.36 | $2.36 | 36,800 | — | — |
| 2025-08-08 | $2.33 | $2.33 | 78,600 | — | — |
| 2025-08-07 | $2.54 | $2.54 | 50,000 | — | — |
| 2025-08-06 | $2.64 | $2.64 | 73,900 | — | — |
| 2025-08-05 | $2.69 | $2.69 | 40,700 | — | — |
| 2025-08-04 | $2.74 | $2.74 | 59,400 | — | — |
| 2025-08-01 | $2.73 | $2.73 | 28,000 | — | — |
| 2025-07-31 | $2.80 | $2.80 | 17,200 | — | — |
| 2025-07-30 | $2.77 | $2.77 | 48,500 | — | — |
| 2025-07-29 | $2.67 | $2.67 | 103,200 | — | — |
| 2025-07-28 | $2.99 | $2.99 | 36,000 | — | — |
| 2025-07-25 | $3.02 | $3.02 | 47,600 | — | — |
| 2025-07-24 | $3.03 | $3.03 | 114,900 | — | — |
| 2025-07-23 | $3.06 | $3.06 | 70,800 | — | — |
| 2025-07-22 | $2.97 | $2.97 | 44,500 | — | — |
| 2025-07-21 | $2.98 | $2.98 | 78,400 | — | — |
| 2025-07-18 | $2.86 | $2.86 | 86,100 | — | — |
| 2025-07-17 | $2.92 | $2.92 | 44,800 | — | — |
| 2025-07-16 | $2.96 | $2.96 | 39,100 | — | — |
| 2025-07-15 | $2.90 | $2.90 | 71,500 | — | — |
| 2025-07-14 | $2.88 | $2.88 | 89,900 | — | — |
| 2025-07-11 | $2.94 | $2.94 | 54,300 | — | — |
| 2025-07-10 | $3.02 | $3.02 | 92,600 | — | — |
| 2025-07-09 | $3.12 | $3.12 | 90,700 | — | — |
| 2025-07-08 | $2.96 | $2.96 | 83,600 | — | — |
| 2025-07-07 | $3.00 | $3.00 | 285,900 | — | — |
| 2025-07-03 | $3.49 | $3.49 | 131,100 | — | — |
| 2025-07-02 | $3.62 | $3.62 | 210,300 | — | — |
| 2025-07-01 | $3.68 | $3.68 | 446,700 | — | — |
| 2025-06-30 | $4.03 | $4.03 | 847,600 | — | — |
| 2025-06-27 | $4.58 | $4.58 | 26,624,000 | — | — |
| 2025-06-26 | $4.16 | $4.16 | 267,500 | — | — |
| 2025-06-25 | $4.19 | $4.19 | 78,300 | — | — |
| 2025-06-24 | $5.55 | $5.55 | 21,500 | — | — |
| 2025-06-23 | $6.20 | $6.20 | 182,300 | — | — |
| 2025-06-20 | $5.91 | $5.91 | 83,400 | — | — |
| 2025-06-18 | $5.30 | $5.30 | 21,800 | — | — |
| 2025-06-17 | $5.08 | $5.08 | 70,300 | — | — |
| 2025-06-16 | $4.94 | $4.94 | 9,300 | — | — |
| 2025-06-13 | $4.77 | $4.77 | 36,900 | — | — |
| 2025-06-12 | $5.28 | $5.28 | 34,200 | — | — |
| 2025-06-11 | $4.91 | $4.91 | 59,200 | — | — |
| 2025-06-10 | $5.56 | $5.56 | 181,500 | — | — |
| 2025-06-09 | $4.52 | $4.52 | 39,200 | — | — |
| 2025-06-06 | $4.81 | $4.81 | 57,267 | — | — |
| 2025-06-05 | $4.85 | $4.85 | 2,333 | — | — |
| 2025-06-04 | $4.97 | $4.97 | 6,817 | — | — |
| 2025-06-03 | $4.80 | $4.80 | 4,183 | — | — |
| 2025-06-02 | $4.92 | $4.92 | 26,833 | — | — |
| 2025-05-30 | $5.28 | $5.28 | 39,800 | — | — |
| 2025-05-29 | $5.10 | $5.10 | 16,017 | — | — |
| 2025-05-28 | $5.00 | $5.00 | 13,333 | — | — |
| 2025-05-27 | $5.04 | $5.04 | 19,367 | — | — |
| 2025-05-23 | $4.92 | $4.92 | 8,200 | — | — |
| 2025-05-22 | $5.04 | $5.04 | 21,833 | — | — |
| 2025-05-21 | $5.47 | $5.47 | 49,567 | — | — |
| 2025-05-20 | $5.28 | $5.28 | 815,817 | — | — |
| 2025-05-19 | $4.46 | $4.46 | 5,650 | — | — |
| 2025-05-16 | $4.33 | $4.33 | 10,817 | — | — |
| 2025-05-15 | $4.37 | $4.37 | 5,467 | — | — |
| 2025-05-14 | $4.44 | $4.44 | 23,967 | — | — |
| 2025-05-13 | $4.65 | $4.65 | 22,450 | — | — |
| 2025-05-12 | $4.38 | $4.38 | 5,100 | — | — |
| 2025-05-09 | $4.50 | $4.50 | 28,250 | — | — |
| 2025-05-08 | $4.14 | $4.14 | 6,983 | — | — |
| 2025-05-07 | $4.00 | $4.00 | 2,983 | — | — |
| 2025-05-06 | $4.02 | $4.02 | 3,967 | — | — |
| 2025-05-05 | $4.19 | $4.19 | 3,983 | — | — |
| 2025-05-02 | $4.34 | $4.34 | 6,383 | — | — |
| 2025-05-01 | $4.20 | $4.20 | 2,333 | — | — |
| 2025-04-30 | $4.04 | $4.04 | 1,767 | — | — |
| 2025-04-29 | $4.19 | $4.19 | 1,000 | — | — |
| 2025-04-28 | $3.96 | $3.96 | 1,583 | — | — |
| 2025-04-25 | $4.08 | $4.08 | 3,317 | — | — |
| 2025-04-24 | $4.10 | $4.10 | 1,133 | — | — |
| 2025-04-23 | $4.09 | $4.09 | 4,950 | — | — |
| 2025-04-22 | $4.23 | $4.23 | 1,850 | — | — |
| 2025-04-21 | $4.14 | $4.14 | 3,617 | — | — |
| 2025-04-17 | $4.08 | $4.08 | 5,017 | — | — |
| 2025-04-16 | $4.02 | $4.02 | 3,500 | — | — |
| 2025-04-15 | $4.32 | $4.32 | 5,017 | — | — |
| 2025-04-14 | $4.20 | $4.20 | 6,250 | — | — |
| 2025-04-11 | $4.44 | $4.44 | 17,517 | — | — |
| 2025-04-10 | $4.12 | $4.12 | 4,600 | — | — |
| 2025-04-09 | $4.01 | $4.01 | 3,767 | — | — |
| 2025-04-08 | $4.14 | $4.14 | 3,917 | — | — |
| 2025-04-07 | $4.44 | $4.44 | 10,050 | — | — |
| 2025-04-04 | $4.32 | $4.32 | 18,917 | — | — |
| 2025-04-03 | $5.16 | $5.16 | 50,150 | — | — |
| 2025-04-02 | $5.06 | $5.06 | 4,800 | — | — |
| 2025-04-01 | $5.01 | $5.01 | 16,533 | — | — |
| 2025-03-31 | $4.80 | $4.80 | 3,500 | — | — |
| 2025-03-28 | $4.92 | $4.92 | 4,050 | — | — |
| 2025-03-27 | $5.05 | $5.05 | 5,450 | — | — |
| 2025-03-26 | $5.08 | $5.08 | 3,400 | — | — |
| 2025-03-25 | $5.16 | $5.16 | 6,283 | — | — |
| 2025-03-24 | $5.10 | $5.10 | 9,850 | — | — |
| 2025-03-21 | $5.28 | $5.28 | 19,283 | — | — |
| 2025-03-20 | $4.93 | $4.93 | 11,767 | — | — |
| 2025-03-19 | $4.92 | $4.92 | 2,533 | — | — |
| 2025-03-18 | $5.09 | $5.09 | 3,150 | — | — |
| 2025-03-17 | $4.99 | $4.99 | 2,717 | — | — |
| 2025-03-14 | $4.98 | $4.98 | 2,350 | — | — |
| 2025-03-13 | $4.96 | $4.96 | 3,017 | — | — |
| 2025-03-12 | $5.07 | $5.07 | 1,917 | — | — |
| 2025-03-11 | $5.01 | $5.01 | 3,717 | — | — |
| 2025-03-10 | $4.90 | $4.90 | 4,000 | — | — |
| 2025-03-07 | $5.04 | $5.04 | 4,883 | — | — |
| 2025-03-06 | $5.04 | $5.04 | 9,533 | — | — |
| 2025-03-05 | $5.22 | $5.22 | 14,067 | — | — |
| 2025-03-04 | $4.76 | $4.76 | 19,983 | — | — |
| 2025-03-03 | $4.93 | $4.93 | 15,367 | — | — |
| 2025-02-28 | $5.33 | $5.33 | 12,300 | — | — |
| 2025-02-27 | $5.34 | $5.34 | 132,883 | — | — |
| 2025-02-26 | $5.65 | $5.65 | 173,950 | — | — |
| 2025-02-25 | $5.58 | $5.58 | 18,367 | — | — |
| 2025-02-24 | $5.82 | $5.82 | 21,217 | — | — |
| 2025-02-21 | $6.06 | $6.06 | 16,417 | — | — |
| 2025-02-20 | $6.12 | $6.12 | 26,450 | — | — |
| 2025-02-19 | $6.36 | $6.36 | 186,667 | — | — |
| 2025-02-18 | $6.12 | $6.12 | 7,867 | — | — |
| 2025-02-14 | $6.24 | $6.24 | 19,217 | — | — |
| 2025-02-13 | $6.18 | $6.18 | 18,667 | — | — |
| 2025-02-12 | $6.42 | $6.42 | 20,283 | — | — |
| 2025-02-11 | $6.24 | $6.24 | 14,217 | — | — |
| 2025-02-10 | $6.18 | $6.18 | 41,200 | — | — |
| 2025-02-07 | $6.78 | $6.78 | 17,600 | — | — |
| 2025-02-06 | $6.96 | $6.96 | 29,333 | — | — |
| 2025-02-05 | $7.02 | $7.02 | 13,650 | — | — |
| 2025-02-04 | $7.20 | $7.20 | 34,250 | — | — |
| 2025-02-03 | $7.62 | $7.62 | 124,517 | — | — |
| 2025-01-31 | $6.66 | $6.66 | 34,433 | — | — |
| 2025-01-30 | $6.72 | $6.72 | 108,517 | — | — |
| 2025-01-29 | $6.12 | $6.12 | 13,500 | — | — |
| 2025-01-28 | $5.89 | $5.89 | 18,917 | — | — |
| 2025-01-27 | $5.92 | $5.92 | 175,100 | — | — |
| 2025-01-24 | $6.36 | $6.36 | 46,850 | — | — |
| 2025-01-23 | $6.60 | $6.60 | 83,500 | — | — |
| 2025-01-22 | $6.06 | $6.06 | 11,567 | — | — |
| 2025-01-21 | $6.06 | $6.06 | 9,833 | — | — |
| 2025-01-17 | $5.76 | $5.76 | 5,250 | — | — |
| 2025-01-16 | $5.75 | $5.75 | 4,733 | — | — |
| 2025-01-15 | $5.81 | $5.81 | 14,650 | — | — |
| 2025-01-14 | $5.89 | $5.89 | 7,750 | — | — |
| 2025-01-13 | $5.65 | $5.65 | 9,950 | — | — |
| 2025-01-10 | $6.12 | $6.12 | 20,267 | — | — |
| 2025-01-08 | $6.06 | $6.06 | 35,933 | — | — |
| 2025-01-07 | $6.60 | $6.60 | 17,867 | — | — |
| 2025-01-06 | $6.90 | $6.90 | 68,033 | — | — |
| 2025-01-03 | $6.66 | $6.66 | 63,483 | — | — |
| 2025-01-02 | $5.89 | $5.89 | 25,800 | — | — |