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
- 2021-10-06 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 | $2.00 | $2.00 | 97,800 | — | — |
| 2025-12-30 | $2.05 | $2.05 | 2,182,400 | — | — |
| 2025-12-29 | $1.61 | $1.61 | 151,100 | — | — |
| 2025-12-26 | $1.62 | $1.62 | 35,200 | — | — |
| 2025-12-24 | $1.68 | $1.68 | 1,700 | — | — |
| 2025-12-23 | $1.66 | $1.66 | 40,900 | — | — |
| 2025-12-22 | $1.69 | $1.69 | 34,200 | — | — |
| 2025-12-19 | $1.82 | $1.82 | 800 | — | — |
| 2025-12-18 | $1.78 | $1.78 | 4,300 | — | — |
| 2025-12-17 | $1.84 | $1.84 | 4,100 | — | — |
| 2025-12-16 | $1.89 | $1.89 | 2,300 | — | — |
| 2025-12-15 | $1.89 | $1.89 | 800 | — | — |
| 2025-12-12 | $1.90 | $1.90 | 9,600 | — | — |
| 2025-12-11 | $1.94 | $1.93 | 4,900 | — | — |
| 2025-12-10 | $1.91 | $1.91 | 2,000 | — | — |
| 2025-12-09 | $1.89 | $1.89 | 8,700 | — | — |
| 2025-12-08 | $1.89 | $1.89 | 8,300 | — | — |
| 2025-12-05 | $1.89 | $1.89 | 10,400 | — | — |
| 2025-12-04 | $1.85 | $1.85 | 2,600 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 1,700 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 2,000 | — | — |
| 2025-12-01 | $1.82 | $1.82 | 9,100 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 2,400 | — | — |
| 2025-11-26 | $1.83 | $1.83 | 8,800 | — | — |
| 2025-11-25 | $1.80 | $1.80 | 11,900 | — | — |
| 2025-11-24 | $1.82 | $1.82 | 9,800 | — | — |
| 2025-11-21 | $1.80 | $1.80 | 42,400 | — | — |
| 2025-11-20 | $2.09 | $2.09 | 247,900 | — | — |
| 2025-11-19 | $2.98 | $2.98 | 40,800 | — | — |
| 2025-11-18 | $3.09 | $3.09 | 50,700 | — | — |
| 2025-11-17 | $3.27 | $3.27 | 42,700 | — | — |
| 2025-11-14 | $3.20 | $3.20 | 67,900 | — | — |
| 2025-11-13 | $3.48 | $3.48 | 23,600 | — | — |
| 2025-11-12 | $3.57 | $3.57 | 19,700 | — | — |
| 2025-11-11 | $3.52 | $3.52 | 35,600 | — | — |
| 2025-11-10 | $3.58 | $3.58 | 104,400 | — | — |
| 2025-11-07 | $3.63 | $3.63 | 35,600 | — | — |
| 2025-11-06 | $3.65 | $3.65 | 15,000 | — | — |
| 2025-11-05 | $3.66 | $3.66 | 24,500 | — | — |
| 2025-11-04 | $3.64 | $3.64 | 114,400 | — | — |
| 2025-11-03 | $3.75 | $3.75 | 12,700 | — | — |
| 2025-10-31 | $3.79 | $3.79 | 52,400 | — | — |
| 2025-10-30 | $3.52 | $3.52 | 43,500 | — | — |
| 2025-10-29 | $3.52 | $3.52 | 64,100 | — | — |
| 2025-10-28 | $3.27 | $3.27 | 20,700 | — | — |
| 2025-10-27 | $3.31 | $3.31 | 7,100 | — | — |
| 2025-10-24 | $3.39 | $3.39 | 6,000 | — | — |
| 2025-10-23 | $3.42 | $3.42 | 15,400 | — | — |
| 2025-10-22 | $3.30 | $3.30 | 6,000 | — | — |
| 2025-10-21 | $3.33 | $3.33 | 11,400 | — | — |
| 2025-10-20 | $3.25 | $3.25 | 14,400 | — | — |
| 2025-10-17 | $3.28 | $3.28 | 47,500 | — | — |
| 2025-10-16 | $3.33 | $3.33 | 100,200 | — | — |
| 2025-10-15 | $3.37 | $3.37 | 66,000 | — | — |
| 2025-10-14 | $3.05 | $3.05 | 303,000 | — | — |
| 2025-10-13 | $2.92 | $2.92 | 24,700 | — | — |
| 2025-10-10 | $2.95 | $2.95 | 29,700 | — | — |
| 2025-10-09 | $3.07 | $3.07 | 110,800 | — | — |
| 2025-10-08 | $3.65 | $3.65 | 61,400 | — | — |
| 2025-10-07 | $3.98 | $3.98 | 23,600 | — | — |
| 2025-10-06 | $3.92 | $3.92 | 113,300 | — | — |
| 2025-10-03 | $3.84 | $3.84 | 240,100 | — | — |
| 2025-10-02 | $4.01 | $4.01 | 4,811,700 | — | — |
| 2025-10-01 | $2.62 | $2.62 | 7,200 | — | — |
| 2025-09-30 | $2.69 | $2.69 | 24,200 | — | — |
| 2025-09-29 | $2.38 | $2.38 | 22,600 | — | — |
| 2025-09-26 | $2.31 | $2.31 | 9,200 | — | — |
| 2025-09-25 | $2.37 | $2.37 | 12,100 | — | — |
| 2025-09-24 | $2.26 | $2.26 | 165,800 | — | — |
| 2025-09-23 | $1.95 | $1.95 | 84,500 | — | — |
| 2025-09-22 | $2.56 | $2.56 | 2,800 | — | — |
| 2025-09-19 | $2.74 | $2.74 | 2,000 | — | — |
| 2025-09-18 | $2.63 | $2.63 | 1,400 | — | — |
| 2025-09-17 | $2.74 | $2.74 | 1,700 | — | — |
| 2025-09-16 | $2.75 | $2.75 | 400 | — | — |
| 2025-09-15 | $2.63 | $2.63 | 500 | — | — |
| 2025-09-12 | $2.75 | $2.75 | 6,800 | — | — |
| 2025-09-11 | $2.63 | $2.63 | 900 | — | — |
| 2025-09-10 | $2.68 | $2.68 | 2,900 | — | — |
| 2025-09-09 | $2.65 | $2.65 | 9,900 | — | — |
| 2025-09-08 | $2.49 | $2.49 | 1,300 | — | — |
| 2025-09-05 | $2.74 | $2.74 | 3,300 | — | — |
| 2025-09-04 | $2.75 | $2.75 | 8,300 | — | — |
| 2025-09-03 | $2.76 | $2.76 | 4,400 | — | — |
| 2025-09-02 | $2.81 | $2.81 | 900 | — | — |
| 2025-08-29 | $2.80 | $2.80 | 1,600 | — | — |
| 2025-08-28 | $2.82 | $2.82 | 3,600 | — | — |
| 2025-08-27 | $2.90 | $2.90 | 4,200 | — | — |
| 2025-08-26 | $3.00 | $3.00 | 1,600 | — | — |
| 2025-08-25 | $3.01 | $3.01 | 1,400 | — | — |
| 2025-08-22 | $3.07 | $3.07 | 1,000 | — | — |
| 2025-08-21 | $2.91 | $2.91 | 11,400 | — | — |
| 2025-08-20 | $3.06 | $3.06 | 4,800 | — | — |
| 2025-08-19 | $3.07 | $3.07 | 2,100 | — | — |
| 2025-08-18 | $3.06 | $3.06 | 9,100 | — | — |
| 2025-08-15 | $3.11 | $3.11 | 1,500 | — | — |
| 2025-08-14 | $3.02 | $3.02 | 0 | — | — |
| 2025-08-13 | $3.02 | $3.02 | 5,200 | — | — |
| 2025-08-12 | $3.38 | $3.38 | 19,700 | — | — |
| 2025-08-11 | $3.45 | $3.45 | 135,600 | — | — |
| 2025-08-08 | $2.93 | $2.93 | 800 | — | — |
| 2025-08-07 | $2.81 | $2.81 | 600 | — | — |
| 2025-08-06 | $2.84 | $2.84 | 2,100 | — | — |
| 2025-08-05 | $2.99 | $2.99 | 800 | — | — |
| 2025-08-04 | $2.81 | $2.81 | 1,500 | — | — |
| 2025-08-01 | $2.83 | $2.83 | 2,800 | — | — |
| 2025-07-31 | $2.90 | $2.90 | 5,100 | — | — |
| 2025-07-30 | $2.98 | $2.98 | 3,800 | — | — |
| 2025-07-29 | $2.94 | $2.94 | 8,900 | — | — |
| 2025-07-28 | $2.90 | $2.90 | 2,000 | — | — |
| 2025-07-25 | $3.01 | $3.01 | 1,800 | — | — |
| 2025-07-24 | $3.04 | $3.04 | 2,700 | — | — |
| 2025-07-23 | $2.95 | $2.95 | 11,800 | — | — |
| 2025-07-22 | $2.80 | $2.80 | 28,500 | — | — |
| 2025-07-21 | $3.01 | $3.01 | 30,100 | — | — |
| 2025-07-18 | $3.32 | $3.32 | 7,700 | — | — |
| 2025-07-17 | $3.55 | $3.55 | 18,600 | — | — |
| 2025-07-16 | $3.49 | $3.49 | 5,400 | — | — |
| 2025-07-15 | $3.49 | $3.49 | 800 | — | — |
| 2025-07-14 | $3.39 | $3.39 | 2,500 | — | — |
| 2025-07-11 | $3.41 | $3.41 | 4,300 | — | — |
| 2025-07-10 | $3.39 | $3.39 | 2,800 | — | — |
| 2025-07-09 | $3.50 | $3.50 | 2,300 | — | — |
| 2025-07-08 | $3.44 | $3.44 | 11,600 | — | — |
| 2025-07-07 | $3.39 | $3.39 | 13,800 | — | — |
| 2025-07-03 | $3.63 | $3.63 | 15,500 | — | — |
| 2025-07-02 | $3.60 | $3.60 | 5,600 | — | — |
| 2025-07-01 | $3.59 | $3.59 | 18,400 | — | — |
| 2025-06-30 | $3.66 | $3.66 | 3,600 | — | — |
| 2025-06-27 | $3.98 | $3.98 | 8,700 | — | — |
| 2025-06-26 | $4.05 | $4.05 | 37,000 | — | — |
| 2025-06-25 | $4.29 | $4.29 | 26,800 | — | — |
| 2025-06-24 | $4.24 | $4.24 | 22,300 | — | — |
| 2025-06-23 | $4.15 | $4.15 | 28,900 | — | — |
| 2025-06-20 | $4.75 | $4.75 | 33,200 | — | — |
| 2025-06-18 | $4.78 | $4.78 | 43,800 | — | — |
| 2025-06-17 | $5.18 | $5.18 | 90,100 | — | — |
| 2025-06-16 | $4.86 | $4.86 | 10,900 | — | — |
| 2025-06-13 | $5.04 | $5.04 | 11,400 | — | — |
| 2025-06-12 | $5.13 | $5.13 | 46,200 | — | — |
| 2025-06-11 | $6.05 | $6.05 | 221,400 | — | — |
| 2025-06-10 | $5.08 | $5.08 | 54,800 | — | — |
| 2025-06-09 | $4.80 | $4.80 | 83,700 | — | — |
| 2025-06-06 | $5.18 | $5.18 | 1,887,100 | — | — |
| 2025-06-05 | $3.45 | $3.45 | 1,900 | — | — |
| 2025-06-04 | $3.65 | $3.65 | 1,800 | — | — |
| 2025-06-03 | $3.65 | $3.65 | 24,300 | — | — |
| 2025-06-02 | $3.63 | $3.63 | 5,200 | — | — |
| 2025-05-30 | $3.50 | $3.50 | 4,400 | — | — |
| 2025-05-29 | $3.40 | $3.40 | 29,300 | — | — |
| 2025-05-28 | $3.45 | $3.45 | 249,600 | — | — |
| 2025-05-27 | $3.21 | $3.21 | 52,200 | — | — |
| 2025-05-23 | $4.59 | $4.59 | 2,300 | — | — |
| 2025-05-22 | $5.00 | $5.00 | 3,700 | — | — |
| 2025-05-21 | $5.19 | $5.19 | 0 | — | — |
| 2025-05-20 | $5.19 | $5.19 | 4,500 | — | — |
| 2025-05-19 | $5.50 | $5.50 | 5,000 | — | — |
| 2025-05-16 | $5.50 | $5.50 | 4,400 | — | — |
| 2025-05-15 | $5.83 | $5.83 | 1,000 | — | — |
| 2025-05-14 | $6.06 | $6.06 | 0 | — | — |
| 2025-05-13 | $6.06 | $6.06 | 1,000 | — | — |
| 2025-05-12 | $5.90 | $5.90 | 800 | — | — |
| 2025-05-09 | $6.01 | $6.01 | 2,700 | — | — |
| 2025-05-08 | $5.95 | $5.95 | 1,100 | — | — |
| 2025-05-07 | $5.84 | $5.84 | 0 | — | — |
| 2025-05-06 | $5.84 | $5.84 | 400 | — | — |
| 2025-05-05 | $5.74 | $5.74 | 0 | — | — |
| 2025-05-02 | $5.74 | $5.74 | 0 | — | — |
| 2025-05-01 | $5.74 | $5.74 | 400 | — | — |
| 2025-04-30 | $5.95 | $5.95 | 300 | — | — |
| 2025-04-29 | $5.81 | $5.81 | 900 | — | — |
| 2025-04-28 | $5.75 | $5.75 | 0 | — | — |
| 2025-04-25 | $5.75 | $5.75 | 700 | — | — |
| 2025-04-24 | $5.65 | $5.65 | 2,500 | — | — |
| 2025-04-23 | $6.06 | $6.06 | 0 | — | — |
| 2025-04-22 | $6.06 | $6.06 | 800 | — | — |
| 2025-04-21 | $6.02 | $6.02 | 5,400 | — | — |
| 2025-04-17 | $6.00 | $6.00 | 0 | — | — |
| 2025-04-16 | $6.00 | $6.00 | 700 | — | — |
| 2025-04-15 | $5.91 | $5.91 | 600 | — | — |
| 2025-04-14 | $5.76 | $5.76 | 600 | — | — |
| 2025-04-11 | $6.04 | $6.04 | 400 | — | — |
| 2025-04-10 | $6.05 | $6.05 | 0 | — | — |
| 2025-04-09 | $6.05 | $6.05 | 6,900 | — | — |
| 2025-04-08 | $5.69 | $5.69 | 2,200 | — | — |
| 2025-04-07 | $5.91 | $5.91 | 1,400 | — | — |
| 2025-04-04 | $5.95 | $5.95 | 400 | — | — |
| 2025-04-03 | $6.02 | $6.02 | 1,100 | — | — |
| 2025-04-02 | $6.16 | $6.16 | 2,900 | — | — |
| 2025-04-01 | $6.02 | $6.02 | 4,700 | — | — |
| 2025-03-31 | $6.51 | $6.51 | 10,900 | — | — |
| 2025-03-28 | $5.89 | $5.89 | 15,800 | — | — |
| 2025-03-27 | $5.82 | $5.82 | 1,000 | — | — |
| 2025-03-26 | $5.89 | $5.89 | 2,600 | — | — |
| 2025-03-25 | $5.79 | $5.79 | 2,700 | — | — |
| 2025-03-24 | $6.07 | $6.07 | 12,200 | — | — |
| 2025-03-21 | $6.10 | $6.10 | 6,000 | — | — |
| 2025-03-20 | $6.05 | $6.05 | 7,800 | — | — |
| 2025-03-19 | $6.99 | $6.99 | 12,800 | — | — |
| 2025-03-18 | $5.99 | $5.99 | 600 | — | — |
| 2025-03-17 | $5.80 | $5.80 | 1,200 | — | — |
| 2025-03-14 | $5.95 | $5.95 | 700 | — | — |
| 2025-03-13 | $5.78 | $5.78 | 1,800 | — | — |
| 2025-03-12 | $5.96 | $5.96 | 0 | — | — |
| 2025-03-11 | $5.96 | $5.96 | 0 | — | — |
| 2025-03-10 | $5.96 | $5.96 | 0 | — | — |
| 2025-03-07 | $5.96 | $5.96 | 0 | — | — |
| 2025-03-06 | $5.96 | $5.96 | 0 | — | — |
| 2025-03-05 | $5.96 | $5.96 | 200 | — | — |
| 2025-03-04 | $6.05 | $6.05 | 500 | — | — |
| 2025-03-03 | $6.08 | $6.08 | 1,200 | — | — |
| 2025-02-28 | $6.29 | $6.29 | 600 | — | — |
| 2025-02-27 | $6.05 | $6.05 | 0 | — | — |
| 2025-02-26 | $6.05 | $6.05 | 400 | — | — |
| 2025-02-25 | $6.22 | $6.22 | 1,000 | — | — |
| 2025-02-24 | $6.75 | $6.75 | 3,300 | — | — |
| 2025-02-21 | $6.26 | $6.26 | 2,800 | — | — |
| 2025-02-20 | $6.04 | $6.04 | 0 | — | — |
| 2025-02-19 | $6.04 | $6.04 | 1,200 | — | — |
| 2025-02-18 | $6.67 | $6.67 | 500 | — | — |
| 2025-02-14 | $5.97 | $5.97 | 200 | — | — |
| 2025-02-13 | $6.15 | $6.15 | 3,300 | — | — |
| 2025-02-12 | $6.18 | $6.18 | 1,400 | — | — |
| 2025-02-11 | $6.20 | $6.20 | 22,300 | — | — |
| 2025-02-10 | $6.00 | $6.00 | 700 | — | — |
| 2025-02-07 | $5.91 | $5.91 | 500 | — | — |
| 2025-02-06 | $5.92 | $5.92 | 500 | — | — |
| 2025-02-05 | $6.00 | $6.00 | 4,400 | — | — |
| 2025-02-04 | $6.00 | $6.00 | 700 | — | — |
| 2025-02-03 | $6.03 | $6.03 | 3,000 | — | — |
| 2025-01-31 | $5.84 | $5.84 | 3,500 | — | — |
| 2025-01-30 | $5.51 | $5.51 | 15,000 | — | — |
| 2025-01-29 | $6.31 | $6.31 | 0 | — | — |
| 2025-01-28 | $6.31 | $6.31 | 700 | — | — |
| 2025-01-27 | $6.30 | $6.30 | 1,700 | — | — |
| 2025-01-24 | $5.92 | $5.92 | 2,000 | — | — |
| 2025-01-23 | $6.13 | $6.13 | 0 | — | — |
| 2025-01-22 | $6.13 | $6.13 | 500 | — | — |
| 2025-01-21 | $6.36 | $6.36 | 4,000 | — | — |
| 2025-01-17 | $6.40 | $6.40 | 700 | — | — |
| 2025-01-16 | $6.14 | $6.14 | 21,500 | — | — |
| 2025-01-15 | $6.12 | $6.12 | 0 | — | — |
| 2025-01-14 | $6.12 | $6.12 | 900 | — | — |
| 2025-01-13 | $6.04 | $6.04 | 16,500 | — | — |
| 2025-01-10 | $6.15 | $6.15 | 600 | — | — |
| 2025-01-08 | $6.07 | $6.07 | 6,700 | — | — |
| 2025-01-07 | $6.28 | $6.28 | 5,300 | — | — |
| 2025-01-06 | $6.10 | $6.10 | 6,500 | — | — |
| 2025-01-03 | $5.89 | $5.89 | 36,100 | — | — |
| 2025-01-02 | $5.93 | $5.93 | 6,600 | — | — |