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
- 2021-04-28 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 | $2.32 | $2.32 | 4,821,600 | — | — |
| 2025-12-30 | $2.13 | $2.13 | 5,350,100 | — | — |
| 2025-12-29 | $2.51 | $2.51 | 150,430,000 | — | — |
| 2025-12-26 | $1.20 | $1.20 | 150,200 | — | — |
| 2025-12-24 | $1.39 | $1.39 | 40,300 | — | — |
| 2025-12-23 | $1.39 | $1.39 | 204,300 | — | — |
| 2025-12-22 | $1.58 | $1.58 | 154,100 | — | — |
| 2025-12-19 | $1.73 | $1.73 | 86,800 | — | — |
| 2025-12-18 | $1.72 | $1.72 | 325,700 | — | — |
| 2025-12-17 | $1.53 | $1.53 | 301,500 | — | — |
| 2025-12-16 | $1.73 | $1.73 | 333,000 | — | — |
| 2025-12-15 | $2.11 | $2.11 | 281,200 | — | — |
| 2025-12-12 | $2.58 | $2.58 | 242,600 | — | — |
| 2025-12-11 | $2.84 | $2.84 | 81,680 | — | — |
| 2025-12-10 | $2.95 | $2.95 | 68,770 | — | — |
| 2025-12-09 | $3.08 | $3.08 | 127,880 | — | — |
| 2025-12-08 | $2.85 | $2.85 | 199,160 | — | — |
| 2025-12-05 | $2.65 | $2.65 | 153,770 | — | — |
| 2025-12-04 | $2.82 | $2.82 | 288,210 | — | — |
| 2025-12-03 | $3.31 | $3.31 | 106,560 | — | — |
| 2025-12-02 | $3.20 | $3.20 | 434,430 | — | — |
| 2025-12-01 | $3.59 | $3.59 | 99,320 | — | — |
| 2025-11-28 | $3.94 | $3.94 | 50,740 | — | — |
| 2025-11-26 | $3.78 | $3.78 | 88,150 | — | — |
| 2025-11-25 | $3.73 | $3.73 | 49,760 | — | — |
| 2025-11-24 | $3.90 | $3.90 | 89,440 | — | — |
| 2025-11-21 | $3.72 | $3.72 | 162,610 | — | — |
| 2025-11-20 | $3.58 | $3.58 | 164,440 | — | — |
| 2025-11-19 | $3.80 | $3.80 | 119,660 | — | — |
| 2025-11-18 | $4.00 | $4.00 | 115,370 | — | — |
| 2025-11-17 | $3.90 | $3.90 | 267,890 | — | — |
| 2025-11-14 | $4.11 | $4.11 | 430,910 | — | — |
| 2025-11-13 | $3.73 | $3.73 | 293,440 | — | — |
| 2025-11-12 | $4.06 | $4.06 | 361,750 | — | — |
| 2025-11-11 | $4.12 | $4.12 | 1,077,420 | — | — |
| 2025-11-10 | $4.81 | $4.81 | 47,854,610 | — | — |
| 2025-11-07 | $3.75 | $3.75 | 60,520 | — | — |
| 2025-11-06 | $3.84 | $3.84 | 71,360 | — | — |
| 2025-11-05 | $3.97 | $3.97 | 69,410 | — | — |
| 2025-11-04 | $4.24 | $4.24 | 61,390 | — | — |
| 2025-11-03 | $4.65 | $4.65 | 87,190 | — | — |
| 2025-10-31 | $4.46 | $4.46 | 52,690 | — | — |
| 2025-10-30 | $4.45 | $4.45 | 88,900 | — | — |
| 2025-10-29 | $4.61 | $4.61 | 100,120 | — | — |
| 2025-10-28 | $4.98 | $4.98 | 103,410 | — | — |
| 2025-10-27 | $5.13 | $5.13 | 375,280 | — | — |
| 2025-10-24 | $4.45 | $4.45 | 63,010 | — | — |
| 2025-10-23 | $4.44 | $4.44 | 70,010 | — | — |
| 2025-10-22 | $4.42 | $4.42 | 78,830 | — | — |
| 2025-10-21 | $4.69 | $4.69 | 127,880 | — | — |
| 2025-10-20 | $5.15 | $5.15 | 302,700 | — | — |
| 2025-10-17 | $4.37 | $4.37 | 79,480 | — | — |
| 2025-10-16 | $4.14 | $4.14 | 255,200 | — | — |
| 2025-10-15 | $4.19 | $4.19 | 322,100 | — | — |
| 2025-10-14 | $4.97 | $4.97 | 244,780 | — | — |
| 2025-10-13 | $5.34 | $5.34 | 381,980 | — | — |
| 2025-10-10 | $5.70 | $5.70 | 973,890 | — | — |
| 2025-10-09 | $5.28 | $5.28 | 456,870 | — | — |
| 2025-10-08 | $5.85 | $5.85 | 656,140 | — | — |
| 2025-10-07 | $6.91 | $6.91 | 13,561,710 | — | — |
| 2025-10-06 | $5.04 | $5.04 | 1,004,110 | — | — |
| 2025-10-03 | $6.02 | $6.02 | 20,810,270 | — | — |
| 2025-10-02 | $3.55 | $3.55 | 1,059,120 | — | — |
| 2025-10-01 | $3.29 | $3.29 | 2,190,270 | — | — |
| 2025-09-30 | $2.94 | $2.94 | 25,920 | — | — |
| 2025-09-29 | $2.97 | $2.97 | 67,220 | — | — |
| 2025-09-26 | $2.99 | $2.99 | 75,880 | — | — |
| 2025-09-25 | $2.93 | $2.93 | 30,690 | — | — |
| 2025-09-24 | $2.91 | $2.91 | 69,770 | — | — |
| 2025-09-23 | $3.00 | $3.00 | 40,100 | — | — |
| 2025-09-22 | $3.07 | $3.07 | 45,730 | — | — |
| 2025-09-19 | $3.03 | $3.03 | 73,570 | — | — |
| 2025-09-18 | $3.13 | $3.13 | 85,000 | — | — |
| 2025-09-17 | $3.17 | $3.17 | 77,070 | — | — |
| 2025-09-16 | $3.12 | $3.12 | 23,820 | — | — |
| 2025-09-15 | $3.09 | $3.09 | 21,490 | — | — |
| 2025-09-12 | $2.98 | $2.98 | 16,180 | — | — |
| 2025-09-11 | $2.98 | $2.98 | 30,850 | — | — |
| 2025-09-10 | $2.98 | $2.98 | 37,040 | — | — |
| 2025-09-09 | $3.09 | $3.09 | 26,350 | — | — |
| 2025-09-08 | $3.05 | $3.05 | 28,890 | — | — |
| 2025-09-05 | $3.09 | $3.09 | 5,200 | — | — |
| 2025-09-04 | $3.19 | $3.19 | 29,420 | — | — |
| 2025-09-03 | $3.03 | $3.03 | 21,360 | — | — |
| 2025-09-02 | $3.02 | $3.02 | 31,420 | — | — |
| 2025-08-29 | $3.08 | $3.08 | 34,230 | — | — |
| 2025-08-28 | $3.14 | $3.14 | 14,110 | — | — |
| 2025-08-27 | $3.07 | $3.07 | 26,630 | — | — |
| 2025-08-26 | $3.13 | $3.13 | 42,580 | — | — |
| 2025-08-25 | $3.16 | $3.16 | 15,770 | — | — |
| 2025-08-22 | $3.17 | $3.17 | 15,110 | — | — |
| 2025-08-21 | $3.12 | $3.12 | 21,800 | — | — |
| 2025-08-20 | $3.12 | $3.12 | 19,090 | — | — |
| 2025-08-19 | $3.10 | $3.10 | 9,360 | — | — |
| 2025-08-18 | $3.12 | $3.12 | 35,670 | — | — |
| 2025-08-15 | $3.12 | $3.12 | 18,240 | — | — |
| 2025-08-14 | $3.05 | $3.05 | 32,200 | — | — |
| 2025-08-13 | $3.11 | $3.11 | 29,510 | — | — |
| 2025-08-12 | $3.19 | $3.19 | 24,670 | — | — |
| 2025-08-11 | $3.17 | $3.17 | 17,500 | — | — |
| 2025-08-08 | $3.19 | $3.19 | 34,710 | — | — |
| 2025-08-07 | $3.20 | $3.20 | 33,770 | — | — |
| 2025-08-06 | $3.30 | $3.30 | 55,190 | — | — |
| 2025-08-05 | $3.36 | $3.36 | 7,890 | — | — |
| 2025-08-04 | $3.40 | $3.40 | 38,220 | — | — |
| 2025-08-01 | $3.39 | $3.39 | 50,210 | — | — |
| 2025-07-31 | $3.35 | $3.35 | 30,650 | — | — |
| 2025-07-30 | $3.52 | $3.52 | 29,550 | — | — |
| 2025-07-29 | $3.43 | $3.43 | 59,490 | — | — |
| 2025-07-28 | $3.64 | $3.64 | 71,760 | — | — |
| 2025-07-25 | $3.40 | $3.40 | 77,800 | — | — |
| 2025-07-24 | $3.22 | $3.22 | 55,450 | — | — |
| 2025-07-23 | $3.32 | $3.32 | 47,930 | — | — |
| 2025-07-22 | $3.22 | $3.22 | 72,680 | — | — |
| 2025-07-21 | $3.30 | $3.30 | 135,130 | — | — |
| 2025-07-18 | $3.09 | $3.09 | 109,090 | — | — |
| 2025-07-17 | $3.25 | $3.25 | 49,410 | — | — |
| 2025-07-16 | $3.38 | $3.38 | 49,250 | — | — |
| 2025-07-15 | $3.34 | $3.34 | 59,740 | — | — |
| 2025-07-14 | $3.52 | $3.52 | 29,660 | — | — |
| 2025-07-11 | $3.50 | $3.50 | 44,550 | — | — |
| 2025-07-10 | $3.70 | $3.70 | 47,100 | — | — |
| 2025-07-09 | $3.60 | $3.60 | 33,920 | — | — |
| 2025-07-08 | $3.66 | $3.66 | 24,140 | — | — |
| 2025-07-07 | $3.89 | $3.89 | 104,590 | — | — |
| 2025-07-03 | $4.03 | $4.03 | 79,970 | — | — |
| 2025-07-02 | $4.04 | $4.04 | 38,520 | — | — |
| 2025-07-01 | $4.03 | $4.03 | 147,210 | — | — |
| 2025-06-30 | $4.40 | $4.40 | 267,790 | — | — |
| 2025-06-27 | $3.77 | $3.77 | 156,180 | — | — |
| 2025-06-26 | $3.52 | $3.52 | 80,590 | — | — |
| 2025-06-25 | $3.28 | $3.28 | 53,290 | — | — |
| 2025-06-24 | $3.10 | $3.10 | 41,490 | — | — |
| 2025-06-23 | $2.89 | $2.89 | 111,110 | — | — |
| 2025-06-20 | $2.81 | $2.81 | 50,350 | — | — |
| 2025-06-18 | $2.87 | $2.87 | 131,020 | — | — |
| 2025-06-17 | $3.36 | $3.36 | 63,400 | — | — |
| 2025-06-16 | $3.44 | $3.44 | 135,590 | — | — |
| 2025-06-13 | $3.77 | $3.77 | 127,730 | — | — |
| 2025-06-12 | $3.56 | $3.56 | 140,630 | — | — |
| 2025-06-11 | $3.97 | $3.97 | 303,970 | — | — |
| 2025-06-10 | $4.82 | $4.82 | 639,670 | — | — |
| 2025-06-09 | $5.28 | $5.28 | 352,100 | — | — |
| 2025-06-06 | $5.70 | $5.70 | 4,676,340 | — | — |
| 2025-06-05 | $4.62 | $4.62 | 704,710 | — | — |
| 2025-06-04 | $4.34 | $4.34 | 456,360 | — | — |
| 2025-06-03 | $4.18 | $4.18 | 781,830 | — | — |
| 2025-06-02 | $4.90 | $4.90 | 25,496,550 | — | — |
| 2025-05-30 | $2.79 | $2.79 | 5,749,350 | — | — |
| 2025-05-29 | $2.47 | $2.47 | 19,300 | — | — |
| 2025-05-28 | $2.50 | $2.50 | 22,500 | — | — |
| 2025-05-27 | $2.50 | $2.50 | 32,160 | — | — |
| 2025-05-23 | $2.59 | $2.59 | 16,540 | — | — |
| 2025-05-22 | $2.58 | $2.58 | 69,020 | — | — |
| 2025-05-21 | $2.88 | $2.88 | 34,320 | — | — |
| 2025-05-20 | $2.90 | $2.90 | 32,880 | — | — |
| 2025-05-19 | $2.94 | $2.94 | 10,760 | — | — |
| 2025-05-16 | $2.94 | $2.94 | 14,180 | — | — |
| 2025-05-15 | $2.99 | $2.99 | 17,450 | — | — |
| 2025-05-14 | $3.00 | $3.00 | 15,420 | — | — |
| 2025-05-13 | $3.00 | $3.00 | 8,450 | — | — |
| 2025-05-12 | $2.95 | $2.95 | 38,420 | — | — |
| 2025-05-09 | $3.18 | $3.18 | 8,340 | — | — |
| 2025-05-08 | $3.15 | $3.15 | 8,000 | — | — |
| 2025-05-07 | $2.90 | $2.90 | 12,480 | — | — |
| 2025-05-06 | $3.01 | $3.01 | 29,690 | — | — |
| 2025-05-05 | $3.40 | $3.40 | 4,080 | — | — |
| 2025-05-02 | $3.49 | $3.49 | 29,820 | — | — |
| 2025-05-01 | $3.60 | $3.60 | 23,300 | — | — |
| 2025-04-30 | $3.59 | $3.59 | 15,320 | — | — |
| 2025-04-29 | $3.63 | $3.63 | 3,560 | — | — |
| 2025-04-28 | $3.65 | $3.65 | 64,690 | — | — |
| 2025-04-25 | $3.61 | $3.61 | 16,400 | — | — |
| 2025-04-24 | $3.60 | $3.60 | 64,570 | — | — |
| 2025-04-23 | $3.59 | $3.59 | 18,110 | — | — |
| 2025-04-22 | $3.38 | $3.38 | 6,360 | — | — |
| 2025-04-21 | $3.50 | $3.50 | 19,870 | — | — |
| 2025-04-17 | $3.47 | $3.47 | 9,520 | — | — |
| 2025-04-16 | $3.44 | $3.44 | 47,850 | — | — |
| 2025-04-15 | $3.14 | $3.14 | 13,900 | — | — |
| 2025-04-14 | $3.24 | $3.24 | 16,520 | — | — |
| 2025-04-11 | $3.15 | $3.15 | 37,110 | — | — |
| 2025-04-10 | $2.90 | $2.90 | 8,730 | — | — |
| 2025-04-09 | $3.11 | $3.11 | 17,820 | — | — |
| 2025-04-08 | $2.78 | $2.78 | 25,470 | — | — |
| 2025-04-07 | $3.09 | $3.09 | 42,630 | — | — |
| 2025-04-04 | $3.11 | $3.11 | 141,730 | — | — |
| 2025-04-03 | $3.00 | $3.00 | 16,830 | — | — |
| 2025-04-02 | $3.35 | $3.35 | 14,020 | — | — |
| 2025-04-01 | $3.39 | $3.39 | 26,070 | — | — |
| 2025-03-31 | $3.44 | $3.44 | 14,310 | — | — |
| 2025-03-28 | $3.70 | $3.70 | 17,560 | — | — |
| 2025-03-27 | $3.83 | $3.83 | 80,460 | — | — |
| 2025-03-26 | $3.81 | $3.81 | 12,680 | — | — |
| 2025-03-25 | $3.82 | $3.82 | 12,200 | — | — |
| 2025-03-24 | $3.80 | $3.80 | 46,440 | — | — |
| 2025-03-21 | $3.90 | $3.90 | 24,860 | — | — |
| 2025-03-20 | $3.80 | $3.80 | 15,720 | — | — |
| 2025-03-19 | $3.79 | $3.79 | 14,840 | — | — |
| 2025-03-18 | $3.79 | $3.79 | 58,100 | — | — |
| 2025-03-17 | $3.90 | $3.90 | 33,430 | — | — |
| 2025-03-14 | $3.70 | $3.70 | 71,770 | — | — |
| 2025-03-13 | $3.98 | $3.98 | 31,570 | — | — |
| 2025-03-12 | $3.99 | $3.99 | 66,650 | — | — |
| 2025-03-11 | $3.90 | $3.90 | 68,010 | — | — |
| 2025-03-10 | $3.59 | $3.59 | 34,050 | — | — |
| 2025-03-07 | $3.59 | $3.59 | 48,230 | — | — |
| 2025-03-06 | $3.63 | $3.63 | 29,930 | — | — |
| 2025-03-05 | $3.70 | $3.70 | 19,750 | — | — |
| 2025-03-04 | $3.65 | $3.65 | 41,410 | — | — |
| 2025-03-03 | $3.46 | $3.46 | 35,170 | — | — |
| 2025-02-28 | $3.89 | $3.89 | 35,440 | — | — |
| 2025-02-27 | $4.00 | $4.00 | 28,830 | — | — |
| 2025-02-26 | $4.31 | $4.31 | 25,310 | — | — |
| 2025-02-25 | $3.95 | $3.95 | 53,460 | — | — |
| 2025-02-24 | $4.39 | $4.39 | 104,910 | — | — |
| 2025-02-21 | $4.40 | $4.40 | 114,390 | — | — |
| 2025-02-20 | $5.11 | $5.11 | 86,790 | — | — |
| 2025-02-19 | $5.58 | $5.58 | 60,500 | — | — |
| 2025-02-18 | $5.92 | $5.92 | 84,590 | — | — |
| 2025-02-14 | $6.67 | $6.67 | 156,230 | — | — |
| 2025-02-13 | $6.66 | $6.66 | 295,410 | — | — |
| 2025-02-12 | $6.39 | $6.39 | 397,430 | — | — |
| 2025-02-11 | $6.50 | $6.50 | 717,910 | — | — |
| 2025-02-10 | $6.95 | $6.95 | 22,134,360 | — | — |
| 2025-02-07 | $4.10 | $4.10 | 334,930 | — | — |
| 2025-02-06 | $3.99 | $3.99 | 44,070 | — | — |
| 2025-02-05 | $3.90 | $3.90 | 32,680 | — | — |
| 2025-02-04 | $3.86 | $3.86 | 37,860 | — | — |
| 2025-02-03 | $3.75 | $3.75 | 57,710 | — | — |
| 2025-01-31 | $3.79 | $3.79 | 34,700 | — | — |
| 2025-01-30 | $3.65 | $3.65 | 103,100 | — | — |
| 2025-01-29 | $4.30 | $4.30 | 29,460 | — | — |
| 2025-01-28 | $4.49 | $4.49 | 32,910 | — | — |
| 2025-01-27 | $4.78 | $4.78 | 63,320 | — | — |
| 2025-01-24 | $5.33 | $5.33 | 21,450 | — | — |
| 2025-01-23 | $5.15 | $5.15 | 70,380 | — | — |
| 2025-01-22 | $5.87 | $5.87 | 46,720 | — | — |
| 2025-01-21 | $5.98 | $5.98 | 39,970 | — | — |
| 2025-01-17 | $6.30 | $6.30 | 116,480 | — | — |
| 2025-01-16 | $6.01 | $6.01 | 63,180 | — | — |
| 2025-01-15 | $6.40 | $6.40 | 43,730 | — | — |
| 2025-01-14 | $6.61 | $6.61 | 40,070 | — | — |
| 2025-01-13 | $6.66 | $6.66 | 81,520 | — | — |
| 2025-01-10 | $7.45 | $7.45 | 54,010 | — | — |
| 2025-01-08 | $7.75 | $7.75 | 130,440 | — | — |
| 2025-01-07 | $8.90 | $8.90 | 129,020 | — | — |
| 2025-01-06 | $9.20 | $9.20 | 127,900 | — | — |
| 2025-01-03 | $9.70 | $9.70 | 174,230 | — | — |
| 2025-01-02 | $10.70 | $10.70 | 344,750 | — | — |