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
- 2023-06-16 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 | $3.18 | $3.18 | 33,000 | — | — |
| 2025-12-30 | $3.08 | $3.08 | 97,200 | — | — |
| 2025-12-29 | $3.29 | $3.29 | 22,900 | — | — |
| 2025-12-26 | $3.36 | $3.36 | 46,700 | — | — |
| 2025-12-24 | $3.37 | $3.37 | 4,600 | — | — |
| 2025-12-23 | $3.44 | $3.44 | 33,700 | — | — |
| 2025-12-22 | $3.56 | $3.56 | 52,400 | — | — |
| 2025-12-19 | $3.38 | $3.38 | 65,300 | — | — |
| 2025-12-18 | $3.50 | $3.50 | 209,900 | — | — |
| 2025-12-17 | $3.16 | $3.16 | 36,500 | — | — |
| 2025-12-16 | $3.22 | $3.22 | 65,500 | — | — |
| 2025-12-15 | $3.16 | $3.16 | 59,000 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 153,200 | — | — |
| 2025-12-11 | $3.29 | $3.29 | 69,100 | — | — |
| 2025-12-10 | $3.60 | $3.60 | 95,800 | — | — |
| 2025-12-09 | $3.26 | $3.26 | 42,200 | — | — |
| 2025-12-08 | $3.27 | $3.27 | 18,600 | — | — |
| 2025-12-05 | $3.35 | $3.35 | 27,400 | — | — |
| 2025-12-04 | $3.33 | $3.33 | 41,500 | — | — |
| 2025-12-03 | $3.30 | $3.30 | 60,400 | — | — |
| 2025-12-02 | $3.08 | $3.08 | 52,200 | — | — |
| 2025-12-01 | $3.00 | $3.00 | 26,300 | — | — |
| 2025-11-28 | $3.06 | $3.06 | 13,100 | — | — |
| 2025-11-26 | $3.09 | $3.09 | 119,000 | — | — |
| 2025-11-25 | $2.88 | $2.88 | 51,000 | — | — |
| 2025-11-24 | $2.70 | $2.70 | 36,400 | — | — |
| 2025-11-21 | $2.61 | $2.61 | 76,900 | — | — |
| 2025-11-20 | $2.62 | $2.62 | 78,800 | — | — |
| 2025-11-19 | $2.69 | $2.69 | 111,600 | — | — |
| 2025-11-18 | $2.92 | $2.92 | 136,400 | — | — |
| 2025-11-17 | $2.98 | $2.98 | 92,800 | — | — |
| 2025-11-14 | $3.04 | $3.04 | 571,400 | — | — |
| 2025-11-13 | $3.19 | $3.19 | 118,600 | — | — |
| 2025-11-12 | $3.11 | $3.11 | 133,400 | — | — |
| 2025-11-11 | $3.23 | $3.23 | 85,700 | — | — |
| 2025-11-10 | $3.18 | $3.18 | 125,100 | — | — |
| 2025-11-07 | $2.97 | $2.97 | 94,100 | — | — |
| 2025-11-06 | $2.94 | $2.94 | 92,600 | — | — |
| 2025-11-05 | $3.20 | $3.20 | 92,200 | — | — |
| 2025-11-04 | $2.99 | $2.99 | 110,200 | — | — |
| 2025-11-03 | $3.10 | $3.10 | 81,800 | — | — |
| 2025-10-31 | $3.24 | $3.24 | 336,200 | — | — |
| 2025-10-30 | $3.15 | $3.15 | 292,600 | — | — |
| 2025-10-29 | $3.04 | $3.04 | 934,600 | — | — |
| 2025-10-28 | $2.78 | $2.78 | 207,600 | — | — |
| 2025-10-27 | $2.66 | $2.66 | 302,300 | — | — |
| 2025-10-24 | $2.87 | $2.87 | 574,800 | — | — |
| 2025-10-23 | $2.78 | $2.78 | 459,100 | — | — |
| 2025-10-22 | $2.72 | $2.72 | 1,435,600 | — | — |
| 2025-10-21 | $2.80 | $2.80 | 68,481,600 | — | — |
| 2025-10-20 | $2.10 | $2.10 | 38,700 | — | — |
| 2025-10-17 | $2.08 | $2.08 | 43,600 | — | — |
| 2025-10-16 | $2.05 | $2.05 | 42,000 | — | — |
| 2025-10-15 | $2.09 | $2.09 | 85,700 | — | — |
| 2025-10-14 | $2.06 | $2.06 | 92,600 | — | — |
| 2025-10-13 | $2.06 | $2.06 | 34,700 | — | — |
| 2025-10-10 | $2.04 | $2.04 | 97,300 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 41,600 | — | — |
| 2025-10-08 | $2.14 | $2.14 | 25,200 | — | — |
| 2025-10-07 | $2.14 | $2.14 | 70,600 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 153,400 | — | — |
| 2025-10-03 | $2.09 | $2.09 | 164,700 | — | — |
| 2025-10-02 | $2.02 | $2.02 | 405,500 | — | — |
| 2025-10-01 | $2.05 | $2.05 | 76,300 | — | — |
| 2025-09-30 | $2.05 | $2.05 | 62,600 | — | — |
| 2025-09-29 | $2.12 | $2.12 | 84,300 | — | — |
| 2025-09-26 | $2.15 | $2.15 | 20,100 | — | — |
| 2025-09-25 | $2.15 | $2.15 | 31,400 | — | — |
| 2025-09-24 | $2.19 | $2.19 | 19,900 | — | — |
| 2025-09-23 | $2.16 | $2.16 | 118,400 | — | — |
| 2025-09-22 | $2.23 | $2.23 | 58,300 | — | — |
| 2025-09-19 | $2.26 | $2.26 | 143,200 | — | — |
| 2025-09-18 | $2.31 | $2.31 | 87,700 | — | — |
| 2025-09-17 | $2.28 | $2.28 | 64,400 | — | — |
| 2025-09-16 | $2.31 | $2.31 | 19,400 | — | — |
| 2025-09-15 | $2.36 | $2.36 | 25,400 | — | — |
| 2025-09-12 | $2.34 | $2.34 | 15,700 | — | — |
| 2025-09-11 | $2.38 | $2.38 | 35,200 | — | — |
| 2025-09-10 | $2.34 | $2.34 | 101,600 | — | — |
| 2025-09-09 | $2.31 | $2.31 | 97,200 | — | — |
| 2025-09-08 | $2.25 | $2.25 | 156,400 | — | — |
| 2025-09-05 | $2.25 | $2.25 | 143,700 | — | — |
| 2025-09-04 | $2.21 | $2.21 | 151,500 | — | — |
| 2025-09-03 | $2.18 | $2.18 | 95,200 | — | — |
| 2025-09-02 | $2.12 | $2.12 | 37,500 | — | — |
| 2025-08-29 | $2.17 | $2.17 | 38,500 | — | — |
| 2025-08-28 | $2.14 | $2.14 | 49,800 | — | — |
| 2025-08-27 | $2.10 | $2.10 | 24,600 | — | — |
| 2025-08-26 | $2.14 | $2.14 | 33,300 | — | — |
| 2025-08-25 | $2.15 | $2.15 | 30,500 | — | — |
| 2025-08-22 | $2.15 | $2.15 | 89,900 | — | — |
| 2025-08-21 | $2.09 | $2.09 | 48,800 | — | — |
| 2025-08-20 | $2.10 | $2.10 | 41,900 | — | — |
| 2025-08-19 | $2.15 | $2.15 | 54,100 | — | — |
| 2025-08-18 | $2.19 | $2.19 | 133,200 | — | — |
| 2025-08-15 | $2.18 | $2.18 | 93,800 | — | — |
| 2025-08-14 | $2.19 | $2.19 | 134,500 | — | — |
| 2025-08-13 | $2.18 | $2.18 | 122,800 | — | — |
| 2025-08-12 | $2.22 | $2.22 | 98,600 | — | — |
| 2025-08-11 | $2.24 | $2.24 | 110,500 | — | — |
| 2025-08-08 | $2.20 | $2.20 | 276,600 | — | — |
| 2025-08-07 | $2.24 | $2.24 | 76,800 | — | — |
| 2025-08-06 | $2.26 | $2.26 | 63,900 | — | — |
| 2025-08-05 | $2.25 | $2.25 | 91,200 | — | — |
| 2025-08-04 | $2.26 | $2.26 | 187,200 | — | — |
| 2025-08-01 | $2.22 | $2.22 | 123,200 | — | — |
| 2025-07-31 | $2.23 | $2.23 | 250,400 | — | — |
| 2025-07-30 | $2.34 | $2.34 | 381,900 | — | — |
| 2025-07-29 | $2.60 | $2.60 | 48,000 | — | — |
| 2025-07-28 | $2.60 | $2.60 | 100,500 | — | — |
| 2025-07-25 | $2.49 | $2.49 | 69,100 | — | — |
| 2025-07-24 | $2.41 | $2.41 | 177,800 | — | — |
| 2025-07-23 | $2.48 | $2.48 | 389,900 | — | — |
| 2025-07-22 | $2.90 | $2.90 | 7,646,900 | — | — |
| 2025-07-21 | $2.96 | $2.96 | 222,200 | — | — |
| 2025-07-18 | $2.70 | $2.70 | 25,200 | — | — |
| 2025-07-17 | $2.69 | $2.69 | 49,000 | — | — |
| 2025-07-16 | $2.62 | $2.62 | 54,500 | — | — |
| 2025-07-15 | $2.69 | $2.69 | 40,900 | — | — |
| 2025-07-14 | $2.71 | $2.71 | 66,400 | — | — |
| 2025-07-11 | $2.69 | $2.69 | 119,400 | — | — |
| 2025-07-10 | $2.76 | $2.76 | 100,500 | — | — |
| 2025-07-09 | $2.85 | $2.85 | 237,200 | — | — |
| 2025-07-08 | $2.65 | $2.65 | 132,900 | — | — |
| 2025-07-07 | $2.53 | $2.53 | 112,700 | — | — |
| 2025-07-03 | $2.77 | $2.77 | 52,700 | — | — |
| 2025-07-02 | $2.70 | $2.70 | 124,000 | — | — |
| 2025-07-01 | $2.60 | $2.60 | 134,600 | — | — |
| 2025-06-30 | $2.43 | $2.43 | 111,800 | — | — |
| 2025-06-27 | $2.35 | $2.35 | 58,700 | — | — |
| 2025-06-26 | $2.26 | $2.26 | 78,600 | — | — |
| 2025-06-25 | $2.32 | $2.32 | 58,900 | — | — |
| 2025-06-24 | $2.26 | $2.26 | 224,400 | — | — |
| 2025-06-23 | $2.21 | $2.21 | 173,700 | — | — |
| 2025-06-20 | $1.97 | $1.97 | 92,100 | — | — |
| 2025-06-18 | $1.97 | $1.97 | 93,800 | — | — |
| 2025-06-17 | $1.93 | $1.93 | 48,900 | — | — |
| 2025-06-16 | $1.96 | $1.96 | 51,900 | — | — |
| 2025-06-13 | $2.02 | $2.02 | 43,900 | — | — |
| 2025-06-12 | $2.06 | $2.06 | 40,500 | — | — |
| 2025-06-11 | $1.98 | $1.98 | 57,500 | — | — |
| 2025-06-10 | $2.10 | $2.10 | 44,100 | — | — |
| 2025-06-09 | $2.18 | $2.18 | 86,300 | — | — |
| 2025-06-06 | $2.09 | $2.09 | 54,800 | — | — |
| 2025-06-05 | $2.04 | $2.04 | 36,400 | — | — |
| 2025-06-04 | $2.03 | $2.03 | 56,000 | — | — |
| 2025-06-03 | $2.01 | $2.01 | 79,500 | — | — |
| 2025-06-02 | $2.11 | $2.11 | 314,900 | — | — |
| 2025-05-30 | $1.77 | $1.77 | 35,900 | — | — |
| 2025-05-29 | $1.76 | $1.76 | 242,300 | — | — |
| 2025-05-28 | $1.73 | $1.73 | 98,400 | — | — |
| 2025-05-27 | $1.79 | $1.79 | 153,900 | — | — |
| 2025-05-23 | $1.82 | $1.82 | 143,000 | — | — |
| 2025-05-22 | $1.76 | $1.76 | 377,700 | — | — |
| 2025-05-21 | $1.96 | $1.96 | 86,900 | — | — |
| 2025-05-20 | $2.05 | $2.05 | 220,900 | — | — |
| 2025-05-19 | $2.06 | $2.06 | 177,700 | — | — |
| 2025-05-16 | $2.15 | $2.15 | 219,800 | — | — |
| 2025-05-15 | $2.33 | $2.33 | 177,400 | — | — |
| 2025-05-14 | $2.29 | $2.29 | 38,800 | — | — |
| 2025-05-13 | $2.27 | $2.27 | 106,300 | — | — |
| 2025-05-12 | $2.09 | $2.09 | 69,600 | — | — |
| 2025-05-09 | $2.01 | $2.01 | 51,000 | — | — |
| 2025-05-08 | $1.98 | $1.98 | 34,400 | — | — |
| 2025-05-07 | $1.93 | $1.93 | 22,900 | — | — |
| 2025-05-06 | $1.95 | $1.95 | 54,900 | — | — |
| 2025-05-05 | $2.02 | $2.02 | 27,900 | — | — |
| 2025-05-02 | $2.03 | $2.03 | 30,800 | — | — |
| 2025-05-01 | $2.04 | $2.04 | 62,300 | — | — |
| 2025-04-30 | $1.93 | $1.93 | 21,000 | — | — |
| 2025-04-29 | $1.91 | $1.91 | 70,500 | — | — |
| 2025-04-28 | $1.91 | $1.91 | 69,000 | — | — |
| 2025-04-25 | $1.91 | $1.91 | 30,900 | — | — |
| 2025-04-24 | $1.90 | $1.90 | 44,000 | — | — |
| 2025-04-23 | $1.86 | $1.86 | 36,300 | — | — |
| 2025-04-22 | $1.84 | $1.84 | 60,300 | — | — |
| 2025-04-21 | $1.78 | $1.78 | 102,800 | — | — |
| 2025-04-17 | $1.84 | $1.84 | 86,700 | — | — |
| 2025-04-16 | $1.81 | $1.81 | 223,300 | — | — |
| 2025-04-15 | $1.77 | $1.77 | 636,300 | — | — |
| 2025-04-14 | $1.94 | $1.94 | 47,700 | — | — |
| 2025-04-11 | $1.93 | $1.93 | 80,300 | — | — |
| 2025-04-10 | $1.96 | $1.96 | 62,800 | — | — |
| 2025-04-09 | $2.11 | $2.11 | 89,900 | — | — |
| 2025-04-08 | $1.95 | $1.95 | 67,700 | — | — |
| 2025-04-07 | $2.05 | $2.05 | 57,400 | — | — |
| 2025-04-04 | $2.09 | $2.09 | 157,300 | — | — |
| 2025-04-03 | $2.35 | $2.35 | 191,400 | — | — |
| 2025-04-02 | $2.41 | $2.41 | 225,000 | — | — |
| 2025-04-01 | $2.17 | $2.17 | 202,300 | — | — |
| 2025-03-31 | $2.46 | $2.46 | 33,300 | — | — |
| 2025-03-28 | $2.50 | $2.50 | 95,500 | — | — |
| 2025-03-27 | $2.65 | $2.65 | 329,900 | — | — |
| 2025-03-26 | $2.65 | $2.65 | 416,300 | — | — |
| 2025-03-25 | $2.23 | $2.23 | 32,300 | — | — |
| 2025-03-24 | $2.30 | $2.30 | 195,500 | — | — |
| 2025-03-21 | $2.07 | $2.07 | 197,600 | — | — |
| 2025-03-20 | $1.95 | $1.95 | 390,100 | — | — |
| 2025-03-19 | $1.90 | $1.90 | 726,300 | — | — |
| 2025-03-18 | $1.86 | $1.86 | 35,700 | — | — |
| 2025-03-17 | $1.90 | $1.90 | 82,700 | — | — |
| 2025-03-14 | $1.90 | $1.90 | 152,700 | — | — |
| 2025-03-13 | $1.82 | $1.82 | 125,200 | — | — |
| 2025-03-12 | $1.99 | $1.99 | 188,400 | — | — |
| 2025-03-11 | $1.92 | $1.92 | 84,500 | — | — |
| 2025-03-10 | $1.98 | $1.98 | 176,600 | — | — |
| 2025-03-07 | $1.90 | $1.90 | 49,300 | — | — |
| 2025-03-06 | $1.83 | $1.83 | 58,200 | — | — |
| 2025-03-05 | $1.89 | $1.89 | 137,500 | — | — |
| 2025-03-04 | $1.83 | $1.83 | 384,700 | — | — |
| 2025-03-03 | $1.76 | $1.76 | 139,400 | — | — |
| 2025-02-28 | $1.86 | $1.86 | 48,600 | — | — |
| 2025-02-27 | $1.89 | $1.89 | 74,000 | — | — |
| 2025-02-26 | $1.89 | $1.89 | 175,900 | — | — |
| 2025-02-25 | $1.88 | $1.88 | 178,500 | — | — |
| 2025-02-24 | $1.88 | $1.88 | 144,400 | — | — |
| 2025-02-21 | $1.91 | $1.91 | 119,600 | — | — |
| 2025-02-20 | $1.89 | $1.89 | 86,600 | — | — |
| 2025-02-19 | $1.94 | $1.94 | 215,000 | — | — |
| 2025-02-18 | $2.17 | $2.17 | 209,900 | — | — |
| 2025-02-14 | $2.42 | $2.42 | 57,800 | — | — |
| 2025-02-13 | $2.50 | $2.50 | 71,600 | — | — |
| 2025-02-12 | $2.52 | $2.52 | 58,600 | — | — |
| 2025-02-11 | $2.56 | $2.56 | 49,800 | — | — |
| 2025-02-10 | $2.50 | $2.50 | 119,600 | — | — |
| 2025-02-07 | $2.54 | $2.54 | 142,100 | — | — |
| 2025-02-06 | $2.49 | $2.49 | 138,800 | — | — |
| 2025-02-05 | $2.30 | $2.30 | 148,700 | — | — |
| 2025-02-04 | $2.24 | $2.24 | 171,800 | — | — |
| 2025-02-03 | $2.34 | $2.34 | 301,500 | — | — |
| 2025-01-31 | $2.33 | $2.33 | 350,500 | — | — |
| 2025-01-30 | $2.05 | $2.05 | 129,300 | — | — |
| 2025-01-29 | $2.08 | $2.08 | 48,400 | — | — |
| 2025-01-28 | $2.00 | $2.00 | 111,700 | — | — |
| 2025-01-27 | $2.04 | $2.04 | 102,500 | — | — |
| 2025-01-24 | $2.13 | $2.13 | 173,000 | — | — |
| 2025-01-23 | $1.97 | $1.97 | 195,500 | — | — |
| 2025-01-22 | $1.88 | $1.88 | 127,600 | — | — |
| 2025-01-21 | $1.75 | $1.75 | 178,800 | — | — |
| 2025-01-17 | $1.79 | $1.79 | 156,800 | — | — |
| 2025-01-16 | $1.80 | $1.80 | 248,300 | — | — |
| 2025-01-15 | $1.81 | $1.81 | 961,900 | — | — |
| 2025-01-14 | $1.69 | $1.69 | 52,400 | — | — |
| 2025-01-13 | $1.66 | $1.66 | 60,200 | — | — |
| 2025-01-10 | $1.74 | $1.74 | 301,800 | — | — |
| 2025-01-08 | $1.87 | $1.87 | 170,300 | — | — |
| 2025-01-07 | $1.92 | $1.92 | 60,200 | — | — |
| 2025-01-06 | $1.92 | $1.92 | 111,900 | — | — |
| 2025-01-03 | $1.92 | $1.92 | 152,700 | — | — |
| 2025-01-02 | $1.82 | $1.82 | 148,500 | — | — |