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
- 2021-08-27 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 | $1.33 | $1.33 | 17,000 | — | — |
| 2025-12-30 | $1.33 | $1.33 | 26,800 | — | — |
| 2025-12-29 | $1.29 | $1.29 | 123,100 | — | — |
| 2025-12-26 | $1.28 | $1.28 | 44,100 | — | — |
| 2025-12-24 | $1.29 | $1.29 | 25,500 | — | — |
| 2025-12-23 | $1.16 | $1.16 | 19,900 | — | — |
| 2025-12-22 | $1.23 | $1.23 | 47,200 | — | — |
| 2025-12-19 | $1.30 | $1.30 | 211,900 | — | — |
| 2025-12-18 | $1.26 | $1.26 | 56,900 | — | — |
| 2025-12-17 | $1.41 | $1.41 | 32,500 | — | — |
| 2025-12-16 | $1.48 | $1.48 | 28,700 | — | — |
| 2025-12-15 | $1.51 | $1.51 | 19,500 | — | — |
| 2025-12-12 | $1.53 | $1.53 | 28,300 | — | — |
| 2025-12-11 | $1.81 | $1.81 | 54,300 | — | — |
| 2025-12-10 | $1.72 | $1.72 | 36,900 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 20,100 | — | — |
| 2025-12-08 | $1.77 | $1.77 | 16,400 | — | — |
| 2025-12-05 | $1.83 | $1.83 | 31,500 | — | — |
| 2025-12-04 | $2.28 | $2.28 | 38,600 | — | — |
| 2025-12-03 | $1.90 | $1.90 | 32,500 | — | — |
| 2025-12-02 | $1.52 | $1.52 | 27,800 | — | — |
| 2025-12-01 | $1.77 | $1.77 | 24,600 | — | — |
| 2025-11-28 | $2.05 | $2.05 | 10,700 | — | — |
| 2025-11-26 | $2.27 | $2.27 | 23,700 | — | — |
| 2025-11-25 | $2.35 | $2.35 | 11,800 | — | — |
| 2025-11-24 | $2.24 | $2.24 | 26,000 | — | — |
| 2025-11-21 | $2.45 | $2.45 | 20,800 | — | — |
| 2025-11-20 | $2.44 | $2.44 | 7,500 | — | — |
| 2025-11-19 | $2.53 | $2.53 | 36,500 | — | — |
| 2025-11-18 | $2.66 | $2.66 | 6,300 | — | — |
| 2025-11-17 | $2.50 | $2.50 | 8,300 | — | — |
| 2025-11-14 | $2.49 | $2.49 | 13,100 | — | — |
| 2025-11-13 | $2.61 | $2.61 | 11,700 | — | — |
| 2025-11-12 | $2.70 | $2.70 | 14,700 | — | — |
| 2025-11-11 | $2.52 | $2.52 | 5,000 | — | — |
| 2025-11-10 | $2.51 | $2.51 | 8,100 | — | — |
| 2025-11-07 | $2.46 | $2.46 | 9,400 | — | — |
| 2025-11-06 | $2.45 | $2.45 | 15,200 | — | — |
| 2025-11-05 | $2.74 | $2.74 | 11,400 | — | — |
| 2025-11-04 | $2.61 | $2.61 | 5,700 | — | — |
| 2025-11-03 | $2.63 | $2.63 | 15,200 | — | — |
| 2025-10-31 | $2.77 | $2.77 | 19,000 | — | — |
| 2025-10-30 | $2.55 | $2.55 | 18,900 | — | — |
| 2025-10-29 | $2.66 | $2.66 | 18,900 | — | — |
| 2025-10-28 | $2.70 | $2.70 | 19,600 | — | — |
| 2025-10-27 | $2.76 | $2.76 | 9,800 | — | — |
| 2025-10-24 | $2.84 | $2.84 | 13,000 | — | — |
| 2025-10-23 | $2.86 | $2.86 | 13,100 | — | — |
| 2025-10-22 | $2.98 | $2.98 | 36,100 | — | — |
| 2025-10-21 | $2.89 | $2.89 | 12,300 | — | — |
| 2025-10-20 | $2.99 | $2.99 | 14,200 | — | — |
| 2025-10-17 | $3.07 | $3.07 | 25,300 | — | — |
| 2025-10-16 | $3.01 | $3.01 | 9,200 | — | — |
| 2025-10-15 | $3.14 | $3.14 | 14,800 | — | — |
| 2025-10-14 | $3.16 | $3.16 | 31,200 | — | — |
| 2025-10-13 | $2.95 | $2.95 | 16,700 | — | — |
| 2025-10-10 | $2.87 | $2.87 | 19,700 | — | — |
| 2025-10-09 | $2.97 | $2.97 | 22,800 | — | — |
| 2025-10-08 | $2.96 | $2.96 | 33,600 | — | — |
| 2025-10-07 | $3.00 | $3.00 | 30,500 | — | — |
| 2025-10-06 | $3.03 | $3.03 | 29,800 | — | — |
| 2025-10-03 | $3.10 | $3.10 | 42,000 | — | — |
| 2025-10-02 | $3.27 | $3.27 | 22,300 | — | — |
| 2025-10-01 | $3.00 | $3.00 | 26,500 | — | — |
| 2025-09-30 | $3.05 | $3.05 | 41,100 | — | — |
| 2025-09-29 | $3.17 | $3.17 | 56,600 | — | — |
| 2025-09-26 | $3.50 | $3.50 | 44,400 | — | — |
| 2025-09-25 | $3.60 | $3.60 | 47,500 | — | — |
| 2025-09-24 | $4.20 | $4.20 | 47,000 | — | — |
| 2025-09-23 | $4.57 | $4.57 | 71,000 | — | — |
| 2025-09-22 | $4.90 | $4.90 | 147,500 | — | — |
| 2025-09-19 | $4.60 | $4.60 | 219,900 | — | — |
| 2025-09-18 | $3.62 | $3.62 | 46,400 | — | — |
| 2025-09-17 | $3.42 | $3.42 | 38,400 | — | — |
| 2025-09-16 | $3.56 | $3.56 | 40,000 | — | — |
| 2025-09-15 | $4.13 | $4.13 | 107,100 | — | — |
| 2025-09-12 | $3.96 | $3.96 | 34,200 | — | — |
| 2025-09-11 | $4.30 | $4.30 | 52,200 | — | — |
| 2025-09-10 | $3.91 | $3.91 | 94,800 | — | — |
| 2025-09-09 | $3.31 | $3.31 | 73,500 | — | — |
| 2025-09-08 | $3.24 | $3.24 | 67,400 | — | — |
| 2025-09-05 | $3.60 | $3.60 | 54,900 | — | — |
| 2025-09-04 | $3.54 | $3.54 | 50,100 | — | — |
| 2025-09-03 | $3.67 | $3.67 | 23,200 | — | — |
| 2025-09-02 | $3.90 | $3.90 | 30,100 | — | — |
| 2025-08-29 | $3.96 | $3.96 | 22,500 | — | — |
| 2025-08-28 | $3.95 | $3.95 | 43,700 | — | — |
| 2025-08-27 | $4.29 | $4.29 | 30,100 | — | — |
| 2025-08-26 | $4.66 | $4.66 | 126,700 | — | — |
| 2025-08-25 | $4.55 | $4.55 | 90,400 | — | — |
| 2025-08-22 | $4.71 | $4.71 | 93,800 | — | — |
| 2025-08-21 | $3.96 | $3.96 | 45,700 | — | — |
| 2025-08-20 | $3.99 | $3.99 | 157,800 | — | — |
| 2025-08-19 | $3.32 | $3.32 | 80,300 | — | — |
| 2025-08-18 | $3.76 | $3.76 | 352,500 | — | — |
| 2025-08-15 | $5.05 | $5.05 | 677,500 | — | — |
| 2025-08-14 | $3.71 | $3.71 | 57,700 | — | — |
| 2025-08-13 | $3.40 | $3.40 | 68,400 | — | — |
| 2025-08-12 | $2.68 | $2.68 | 47,300 | — | — |
| 2025-08-11 | $2.12 | $2.12 | 63,200 | — | — |
| 2025-08-08 | $1.91 | $1.91 | 89,800 | — | — |
| 2025-08-07 | $1.51 | $1.51 | 17,000 | — | — |
| 2025-08-06 | $1.47 | $1.47 | 11,400 | — | — |
| 2025-08-05 | $1.57 | $1.57 | 8,700 | — | — |
| 2025-08-04 | $1.58 | $1.58 | 12,100 | — | — |
| 2025-08-01 | $1.56 | $1.56 | 28,200 | — | — |
| 2025-07-31 | $1.54 | $1.54 | 33,900 | — | — |
| 2025-07-30 | $1.66 | $1.66 | 26,000 | — | — |
| 2025-07-29 | $1.64 | $1.64 | 20,800 | — | — |
| 2025-07-28 | $1.72 | $1.72 | 24,500 | — | — |
| 2025-07-25 | $1.75 | $1.75 | 8,100 | — | — |
| 2025-07-24 | $1.77 | $1.77 | 13,500 | — | — |
| 2025-07-23 | $1.88 | $1.88 | 25,800 | — | — |
| 2025-07-22 | $1.77 | $1.77 | 19,400 | — | — |
| 2025-07-21 | $1.73 | $1.73 | 43,300 | — | — |
| 2025-07-18 | $1.80 | $1.80 | 29,100 | — | — |
| 2025-07-17 | $1.93 | $1.93 | 19,000 | — | — |
| 2025-07-16 | $2.01 | $2.01 | 22,800 | — | — |
| 2025-07-15 | $2.12 | $2.12 | 20,600 | — | — |
| 2025-07-14 | $2.18 | $2.18 | 27,700 | — | — |
| 2025-07-11 | $2.17 | $2.17 | 18,200 | — | — |
| 2025-07-10 | $2.19 | $2.19 | 40,300 | — | — |
| 2025-07-09 | $2.14 | $2.14 | 33,600 | — | — |
| 2025-07-08 | $2.01 | $2.01 | 15,100 | — | — |
| 2025-07-07 | $1.92 | $1.92 | 40,000 | — | — |
| 2025-07-03 | $2.13 | $2.13 | 24,000 | — | — |
| 2025-07-02 | $2.06 | $2.06 | 29,500 | — | — |
| 2025-07-01 | $2.01 | $2.01 | 32,800 | — | — |
| 2025-06-30 | $2.03 | $2.03 | 60,300 | — | — |
| 2025-06-27 | $1.78 | $1.78 | 845,600 | — | — |
| 2025-06-26 | $2.09 | $2.09 | 37,700 | — | — |
| 2025-06-25 | $2.22 | $2.22 | 34,300 | — | — |
| 2025-06-24 | $2.54 | $2.54 | 35,200 | — | — |
| 2025-06-23 | $2.67 | $2.67 | 32,600 | — | — |
| 2025-06-20 | $2.45 | $2.45 | 12,900 | — | — |
| 2025-06-18 | $2.64 | $2.64 | 22,100 | — | — |
| 2025-06-17 | $2.62 | $2.62 | 16,300 | — | — |
| 2025-06-16 | $2.73 | $2.73 | 35,200 | — | — |
| 2025-06-13 | $2.44 | $2.44 | 12,500 | — | — |
| 2025-06-12 | $2.49 | $2.49 | 16,100 | — | — |
| 2025-06-11 | $2.34 | $2.34 | 55,900 | — | — |
| 2025-06-10 | $2.49 | $2.49 | 16,600 | — | — |
| 2025-06-09 | $2.40 | $2.40 | 13,500 | — | — |
| 2025-06-06 | $2.41 | $2.41 | 23,800 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 6,200 | — | — |
| 2025-06-04 | $2.42 | $2.42 | 20,900 | — | — |
| 2025-06-03 | $2.52 | $2.52 | 11,700 | — | — |
| 2025-06-02 | $2.51 | $2.51 | 14,900 | — | — |
| 2025-05-30 | $2.69 | $2.69 | 24,800 | — | — |
| 2025-05-29 | $2.77 | $2.77 | 44,700 | — | — |
| 2025-05-28 | $2.67 | $2.67 | 44,600 | — | — |
| 2025-05-27 | $2.34 | $2.34 | 18,100 | — | — |
| 2025-05-23 | $2.34 | $2.34 | 39,200 | — | — |
| 2025-05-22 | $2.10 | $2.10 | 34,300 | — | — |
| 2025-05-21 | $2.30 | $2.30 | 21,200 | — | — |
| 2025-05-20 | $2.54 | $2.54 | 26,000 | — | — |
| 2025-05-19 | $2.65 | $2.65 | 28,000 | — | — |
| 2025-05-16 | $2.60 | $2.60 | 25,800 | — | — |
| 2025-05-15 | $2.65 | $2.65 | 31,400 | — | — |
| 2025-05-14 | $2.64 | $2.64 | 30,000 | — | — |
| 2025-05-13 | $2.74 | $2.74 | 53,200 | — | — |
| 2025-05-12 | $2.98 | $2.98 | 19,600 | — | — |
| 2025-05-09 | $2.99 | $2.99 | 20,700 | — | — |
| 2025-05-08 | $3.00 | $3.00 | 28,300 | — | — |
| 2025-05-07 | $3.10 | $3.10 | 53,800 | — | — |
| 2025-05-06 | $3.09 | $3.09 | 47,700 | — | — |
| 2025-05-05 | $3.12 | $3.12 | 49,000 | — | — |
| 2025-05-02 | $3.41 | $3.41 | 32,400 | — | — |
| 2025-05-01 | $2.93 | $2.93 | 27,900 | — | — |
| 2025-04-30 | $2.82 | $2.82 | 48,800 | — | — |
| 2025-04-29 | $3.50 | $3.50 | 20,600 | — | — |
| 2025-04-28 | $3.52 | $3.52 | 42,700 | — | — |
| 2025-04-25 | $4.07 | $4.07 | 60,800 | — | — |
| 2025-04-24 | $4.53 | $4.53 | 34,900 | — | — |
| 2025-04-23 | $4.40 | $4.40 | 37,100 | — | — |
| 2025-04-22 | $4.05 | $4.05 | 36,700 | — | — |
| 2025-04-21 | $3.83 | $3.83 | 49,900 | — | — |
| 2025-04-17 | $3.92 | $3.92 | 29,700 | — | — |
| 2025-04-16 | $3.80 | $3.80 | 18,700 | — | — |
| 2025-04-15 | $3.66 | $3.66 | 19,500 | — | — |
| 2025-04-14 | $3.67 | $3.67 | 24,700 | — | — |
| 2025-04-11 | $3.96 | $3.96 | 29,600 | — | — |
| 2025-04-10 | $3.88 | $3.88 | 25,600 | — | — |
| 2025-04-09 | $3.85 | $3.85 | 22,500 | — | — |
| 2025-04-08 | $3.64 | $3.64 | 37,800 | — | — |
| 2025-04-07 | $3.84 | $3.84 | 20,500 | — | — |
| 2025-04-04 | $3.79 | $3.79 | 20,400 | — | — |
| 2025-04-03 | $3.99 | $3.99 | 48,700 | — | — |
| 2025-04-02 | $4.19 | $4.19 | 27,300 | — | — |
| 2025-04-01 | $4.04 | $4.04 | 12,700 | — | — |
| 2025-03-31 | $4.03 | $4.03 | 7,800 | — | — |
| 2025-03-28 | $3.94 | $3.94 | 26,400 | — | — |
| 2025-03-27 | $4.01 | $4.01 | 35,200 | — | — |
| 2025-03-26 | $4.64 | $4.64 | 45,700 | — | — |
| 2025-03-25 | $4.76 | $4.76 | 39,900 | — | — |
| 2025-03-24 | $5.65 | $5.65 | 49,300 | — | — |
| 2025-03-21 | $6.20 | $6.20 | 537,700 | — | — |
| 2025-03-20 | $6.01 | $6.01 | 89,500 | — | — |
| 2025-03-19 | $6.09 | $6.09 | 58,800 | — | — |
| 2025-03-18 | $5.81 | $5.81 | 55,800 | — | — |
| 2025-03-17 | $5.91 | $5.91 | 77,200 | — | — |
| 2025-03-14 | $4.94 | $4.94 | 66,300 | — | — |
| 2025-03-13 | $6.00 | $6.00 | 72,900 | — | — |
| 2025-03-12 | $5.14 | $5.14 | 62,000 | — | — |
| 2025-03-11 | $4.99 | $4.99 | 47,500 | — | — |
| 2025-03-10 | $4.87 | $4.87 | 58,000 | — | — |
| 2025-03-07 | $3.57 | $3.57 | 5,900 | — | — |
| 2025-03-06 | $3.68 | $3.68 | 23,700 | — | — |
| 2025-03-05 | $4.03 | $4.03 | 45,200 | — | — |
| 2025-03-04 | $4.61 | $4.61 | 137,800 | — | — |
| 2025-03-03 | $3.29 | $3.29 | 615,600 | — | — |
| 2025-02-28 | $2.11 | $2.11 | 4,600 | — | — |
| 2025-02-27 | $2.12 | $2.12 | 2,200 | — | — |
| 2025-02-26 | $2.22 | $2.22 | 35,400 | — | — |
| 2025-02-25 | $2.21 | $2.21 | 7,500 | — | — |
| 2025-02-24 | $2.30 | $2.30 | 11,100 | — | — |
| 2025-02-21 | $2.50 | $2.50 | 10,000 | — | — |
| 2025-02-20 | $2.31 | $2.31 | 52,000 | — | — |
| 2025-02-19 | $2.33 | $2.33 | 10,100 | — | — |
| 2025-02-18 | $2.35 | $2.35 | 49,000 | — | — |
| 2025-02-14 | $2.89 | $2.89 | 10,200 | — | — |
| 2025-02-13 | $2.95 | $2.95 | 15,800 | — | — |
| 2025-02-12 | $3.13 | $3.13 | 11,300 | — | — |
| 2025-02-11 | $3.23 | $3.23 | 10,600 | — | — |
| 2025-02-10 | $3.28 | $3.28 | 16,100 | — | — |
| 2025-02-07 | $3.00 | $3.00 | 8,400 | — | — |
| 2025-02-06 | $3.35 | $3.35 | 3,500 | — | — |
| 2025-02-05 | $3.43 | $3.43 | 3,400 | — | — |
| 2025-02-04 | $3.53 | $3.53 | 23,800 | — | — |
| 2025-02-03 | $4.21 | $4.21 | 7,400 | — | — |
| 2025-01-31 | $4.33 | $4.33 | 19,200 | — | — |
| 2025-01-30 | $4.15 | $4.15 | 5,700 | — | — |
| 2025-01-29 | $4.19 | $4.19 | 5,200 | — | — |
| 2025-01-28 | $4.26 | $4.26 | 34,700 | — | — |
| 2025-01-27 | $4.37 | $4.37 | 22,900 | — | — |
| 2025-01-24 | $4.31 | $4.31 | 85,900 | — | — |
| 2025-01-23 | $5.67 | $5.67 | 3,200 | — | — |
| 2025-01-22 | $5.74 | $5.74 | 34,800 | — | — |
| 2025-01-21 | $5.57 | $5.57 | 25,400 | — | — |
| 2025-01-17 | $5.65 | $5.65 | 34,500 | — | — |
| 2025-01-16 | $5.10 | $5.10 | 23,800 | — | — |
| 2025-01-15 | $4.50 | $4.50 | 38,600 | — | — |
| 2025-01-14 | $4.67 | $4.67 | 25,600 | — | — |
| 2025-01-13 | $4.55 | $4.55 | 98,900 | — | — |
| 2025-01-10 | $5.48 | $5.48 | 74,200 | — | — |
| 2025-01-08 | $6.03 | $6.03 | 7,100 | — | — |
| 2025-01-07 | $5.85 | $5.85 | 10,900 | — | — |
| 2025-01-06 | $6.55 | $6.55 | 79,300 | — | — |
| 2025-01-03 | $5.59 | $5.59 | 103,300 | — | — |
| 2025-01-02 | $5.94 | $5.94 | 124,100 | — | — |