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
- 2018-01-31 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 | $1.40 | $1.40 | 43,700 | — | — |
| 2025-12-30 | $1.40 | $1.40 | 51,400 | — | — |
| 2025-12-29 | $1.44 | $1.44 | 127,200 | — | — |
| 2025-12-26 | $1.53 | $1.53 | 79,800 | — | — |
| 2025-12-24 | $1.47 | $1.47 | 16,000 | — | — |
| 2025-12-23 | $1.47 | $1.47 | 52,600 | — | — |
| 2025-12-22 | $1.56 | $1.56 | 38,500 | — | — |
| 2025-12-19 | $1.52 | $1.52 | 20,800 | — | — |
| 2025-12-18 | $1.38 | $1.38 | 67,700 | — | — |
| 2025-12-17 | $1.41 | $1.41 | 32,500 | — | — |
| 2025-12-16 | $1.53 | $1.53 | 32,300 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 30,500 | — | — |
| 2025-12-12 | $1.81 | $1.81 | 24,100 | — | — |
| 2025-12-11 | $1.90 | $1.90 | 31,600 | — | — |
| 2025-12-10 | $1.81 | $1.81 | 11,300 | — | — |
| 2025-12-09 | $1.77 | $1.77 | 70,500 | — | — |
| 2025-12-08 | $2.04 | $2.04 | 10,200 | — | — |
| 2025-12-05 | $2.01 | $2.01 | 16,200 | — | — |
| 2025-12-04 | $2.10 | $2.10 | 12,700 | — | — |
| 2025-12-03 | $2.07 | $2.07 | 12,800 | — | — |
| 2025-12-02 | $2.14 | $2.14 | 19,000 | — | — |
| 2025-12-01 | $2.07 | $2.07 | 39,700 | — | — |
| 2025-11-28 | $2.19 | $2.19 | 13,400 | — | — |
| 2025-11-26 | $2.23 | $2.23 | 50,500 | — | — |
| 2025-11-25 | $2.24 | $2.24 | 27,900 | — | — |
| 2025-11-24 | $2.22 | $2.22 | 18,400 | — | — |
| 2025-11-21 | $2.22 | $2.22 | 12,300 | — | — |
| 2025-11-20 | $2.14 | $2.14 | 7,400 | — | — |
| 2025-11-19 | $2.14 | $2.14 | 25,900 | — | — |
| 2025-11-18 | $2.15 | $2.15 | 12,000 | — | — |
| 2025-11-17 | $2.13 | $2.13 | 6,600 | — | — |
| 2025-11-14 | $1.98 | $1.98 | 5,300 | — | — |
| 2025-11-13 | $1.98 | $1.98 | 12,200 | — | — |
| 2025-11-12 | $1.89 | $1.89 | 23,900 | — | — |
| 2025-11-11 | $1.90 | $1.90 | 10,400 | — | — |
| 2025-11-10 | $1.96 | $1.96 | 35,800 | — | — |
| 2025-11-07 | $1.99 | $1.99 | 26,200 | — | — |
| 2025-11-06 | $2.18 | $2.18 | 20,400 | — | — |
| 2025-11-05 | $2.19 | $2.19 | 10,100 | — | — |
| 2025-11-04 | $2.22 | $2.22 | 29,400 | — | — |
| 2025-11-03 | $2.28 | $2.28 | 30,400 | — | — |
| 2025-10-31 | $2.16 | $2.16 | 27,400 | — | — |
| 2025-10-30 | $2.19 | $2.19 | 24,400 | — | — |
| 2025-10-29 | $2.20 | $2.20 | 33,700 | — | — |
| 2025-10-28 | $2.31 | $2.31 | 44,500 | — | — |
| 2025-10-27 | $2.34 | $2.34 | 13,100 | — | — |
| 2025-10-24 | $2.28 | $2.28 | 37,600 | — | — |
| 2025-10-23 | $2.28 | $2.28 | 14,100 | — | — |
| 2025-10-22 | $2.26 | $2.26 | 40,700 | — | — |
| 2025-10-21 | $2.37 | $2.37 | 37,800 | — | — |
| 2025-10-20 | $2.49 | $2.49 | 132,000 | — | — |
| 2025-10-17 | $2.32 | $2.32 | 18,200 | — | — |
| 2025-10-16 | $2.34 | $2.34 | 72,100 | — | — |
| 2025-10-15 | $2.40 | $2.40 | 65,300 | — | — |
| 2025-10-14 | $2.32 | $2.32 | 9,300 | — | — |
| 2025-10-13 | $2.24 | $2.24 | 14,300 | — | — |
| 2025-10-10 | $2.20 | $2.20 | 14,200 | — | — |
| 2025-10-09 | $2.34 | $2.34 | 24,900 | — | — |
| 2025-10-08 | $2.29 | $2.29 | 60,300 | — | — |
| 2025-10-07 | $2.20 | $2.20 | 44,800 | — | — |
| 2025-10-06 | $2.38 | $2.38 | 22,600 | — | — |
| 2025-10-03 | $2.40 | $2.40 | 83,300 | — | — |
| 2025-10-02 | $2.46 | $2.46 | 46,900 | — | — |
| 2025-10-01 | $2.53 | $2.53 | 147,300 | — | — |
| 2025-09-30 | $2.69 | $2.69 | 4,477,000 | — | — |
| 2025-09-29 | $3.09 | $3.09 | 9,500 | — | — |
| 2025-09-26 | $3.14 | $3.14 | 41,800 | — | — |
| 2025-09-25 | $2.83 | $2.83 | 44,800 | — | — |
| 2025-09-24 | $2.54 | $2.54 | 7,800 | — | — |
| 2025-09-23 | $2.55 | $2.55 | 4,100 | — | — |
| 2025-09-22 | $2.49 | $2.49 | 10,100 | — | — |
| 2025-09-19 | $2.52 | $2.52 | 10,500 | — | — |
| 2025-09-18 | $2.64 | $2.64 | 10,200 | — | — |
| 2025-09-17 | $2.62 | $2.62 | 8,000 | — | — |
| 2025-09-16 | $2.58 | $2.58 | 5,700 | — | — |
| 2025-09-15 | $2.63 | $2.63 | 3,600 | — | — |
| 2025-09-12 | $2.62 | $2.62 | 24,100 | — | — |
| 2025-09-11 | $2.71 | $2.71 | 11,600 | — | — |
| 2025-09-10 | $2.72 | $2.72 | 9,500 | — | — |
| 2025-09-09 | $2.66 | $2.66 | 6,800 | — | — |
| 2025-09-08 | $2.64 | $2.64 | 16,800 | — | — |
| 2025-09-05 | $2.72 | $2.72 | 8,100 | — | — |
| 2025-09-04 | $2.61 | $2.61 | 5,400 | — | — |
| 2025-09-03 | $2.60 | $2.60 | 4,600 | — | — |
| 2025-09-02 | $2.64 | $2.64 | 12,500 | — | — |
| 2025-08-29 | $2.62 | $2.62 | 3,200 | — | — |
| 2025-08-28 | $2.77 | $2.77 | 43,100 | — | — |
| 2025-08-27 | $2.91 | $2.91 | 37,200 | — | — |
| 2025-08-26 | $2.71 | $2.71 | 14,700 | — | — |
| 2025-08-25 | $2.63 | $2.63 | 21,300 | — | — |
| 2025-08-22 | $2.52 | $2.52 | 44,400 | — | — |
| 2025-08-21 | $2.40 | $2.40 | 107,800 | — | — |
| 2025-08-20 | $1.97 | $1.97 | 125,000 | — | — |
| 2025-08-19 | $2.47 | $2.47 | 62,500 | — | — |
| 2025-08-18 | $2.66 | $2.66 | 49,700 | — | — |
| 2025-08-15 | $2.55 | $2.55 | 14,300 | — | — |
| 2025-08-14 | $2.61 | $2.61 | 29,100 | — | — |
| 2025-08-13 | $2.72 | $2.72 | 51,800 | — | — |
| 2025-08-12 | $3.15 | $3.15 | 45,700 | — | — |
| 2025-08-11 | $2.98 | $2.98 | 62,100 | — | — |
| 2025-08-08 | $2.85 | $2.85 | 20,400 | — | — |
| 2025-08-07 | $2.88 | $2.88 | 48,200 | — | — |
| 2025-08-06 | $2.77 | $2.77 | 95,900 | — | — |
| 2025-08-05 | $2.25 | $2.25 | 31,900 | — | — |
| 2025-08-04 | $2.25 | $2.25 | 13,200 | — | — |
| 2025-08-01 | $2.29 | $2.29 | 20,500 | — | — |
| 2025-07-31 | $2.42 | $2.42 | 5,000 | — | — |
| 2025-07-30 | $2.35 | $2.35 | 28,000 | — | — |
| 2025-07-29 | $2.43 | $2.43 | 90,000 | — | — |
| 2025-07-28 | $2.33 | $2.33 | 22,600 | — | — |
| 2025-07-25 | $2.31 | $2.31 | 17,800 | — | — |
| 2025-07-24 | $2.42 | $2.42 | 47,500 | — | — |
| 2025-07-23 | $2.45 | $2.45 | 79,600 | — | — |
| 2025-07-22 | $2.21 | $2.21 | 39,900 | — | — |
| 2025-07-21 | $2.24 | $2.24 | 86,600 | — | — |
| 2025-07-18 | $2.03 | $2.03 | 94,000 | — | — |
| 2025-07-17 | $1.82 | $1.82 | 32,100 | — | — |
| 2025-07-16 | $1.82 | $1.82 | 85,800 | — | — |
| 2025-07-15 | $1.73 | $1.73 | 143,700 | — | — |
| 2025-07-14 | $1.66 | $1.66 | 268,500 | — | — |
| 2025-07-11 | $1.44 | $1.44 | 62,700 | — | — |
| 2025-07-10 | $1.41 | $1.41 | 33,800 | — | — |
| 2025-07-09 | $1.39 | $1.39 | 26,800 | — | — |
| 2025-07-08 | $1.40 | $1.40 | 77,800 | — | — |
| 2025-07-07 | $1.35 | $1.35 | 39,100 | — | — |
| 2025-07-03 | $1.38 | $1.38 | 17,900 | — | — |
| 2025-07-02 | $1.42 | $1.42 | 71,100 | — | — |
| 2025-07-01 | $1.35 | $1.35 | 45,300 | — | — |
| 2025-06-30 | $1.36 | $1.36 | 63,500 | — | — |
| 2025-06-27 | $1.38 | $1.38 | 72,400 | — | — |
| 2025-06-26 | $1.38 | $1.38 | 80,400 | — | — |
| 2025-06-25 | $1.46 | $1.46 | 37,100 | — | — |
| 2025-06-24 | $1.50 | $1.50 | 77,900 | — | — |
| 2025-06-23 | $1.41 | $1.41 | 109,500 | — | — |
| 2025-06-20 | $1.47 | $1.47 | 28,100 | — | — |
| 2025-06-18 | $1.50 | $1.50 | 66,500 | — | — |
| 2025-06-17 | $1.56 | $1.56 | 138,900 | — | — |
| 2025-06-16 | $1.65 | $1.65 | 314,400 | — | — |
| 2025-06-13 | $1.42 | $1.42 | 361,900 | — | — |
| 2025-06-12 | $1.68 | $1.68 | 74,700 | — | — |
| 2025-06-11 | $1.73 | $1.73 | 73,300 | — | — |
| 2025-06-10 | $1.78 | $1.78 | 67,700 | — | — |
| 2025-06-09 | $1.73 | $1.73 | 188,300 | — | — |
| 2025-06-06 | $1.94 | $1.94 | 79,900 | — | — |
| 2025-06-05 | $2.05 | $2.05 | 90,800 | — | — |
| 2025-06-04 | $2.20 | $2.20 | 444,900 | — | — |
| 2025-06-03 | $2.54 | $2.54 | 147,500 | — | — |
| 2025-06-02 | $2.28 | $2.28 | 182,900 | — | — |
| 2025-05-30 | $3.18 | $3.18 | 316,600 | — | — |
| 2025-05-29 | $4.54 | $4.54 | 1,664,700 | — | — |
| 2025-05-28 | $3.40 | $3.40 | 1,218,100 | — | — |
| 2025-05-27 | $1.93 | $1.93 | 1,900 | — | — |
| 2025-05-23 | $1.93 | $1.93 | 4,800 | — | — |
| 2025-05-22 | $2.01 | $2.01 | 3,800 | — | — |
| 2025-05-21 | $2.04 | $2.04 | 5,600 | — | — |
| 2025-05-20 | $1.98 | $1.98 | 26,400 | — | — |
| 2025-05-19 | $1.74 | $1.74 | 1,800 | — | — |
| 2025-05-16 | $1.73 | $1.73 | 13,100 | — | — |
| 2025-05-15 | $1.65 | $1.65 | 4,800 | — | — |
| 2025-05-14 | $1.64 | $1.64 | 11,000 | — | — |
| 2025-05-13 | $1.55 | $1.55 | 9,100 | — | — |
| 2025-05-12 | $1.64 | $1.64 | 13,000 | — | — |
| 2025-05-09 | $1.82 | $1.82 | 8,600 | — | — |
| 2025-05-08 | $1.82 | $1.82 | 7,400 | — | — |
| 2025-05-07 | $1.86 | $1.86 | 6,300 | — | — |
| 2025-05-06 | $1.93 | $1.93 | 13,900 | — | — |
| 2025-05-05 | $2.10 | $2.10 | 6,500 | — | — |
| 2025-05-02 | $2.15 | $2.15 | 4,900 | — | — |
| 2025-05-01 | $2.18 | $2.18 | 2,300 | — | — |
| 2025-04-30 | $2.12 | $2.12 | 13,000 | — | — |
| 2025-04-29 | $2.22 | $2.22 | 32,300 | — | — |
| 2025-04-28 | $2.21 | $2.21 | 8,900 | — | — |
| 2025-04-25 | $2.22 | $2.22 | 5,400 | — | — |
| 2025-04-24 | $2.21 | $2.21 | 7,100 | — | — |
| 2025-04-23 | $2.00 | $2.00 | 72,200 | — | — |
| 2025-04-22 | $2.22 | $2.22 | 42,900 | — | — |
| 2025-04-21 | $2.35 | $2.35 | 4,800 | — | — |
| 2025-04-17 | $2.42 | $2.42 | 2,800 | — | — |
| 2025-04-16 | $2.42 | $2.42 | 1,800 | — | — |
| 2025-04-15 | $2.46 | $2.46 | 6,100 | — | — |
| 2025-04-14 | $2.45 | $2.45 | 3,000 | — | — |
| 2025-04-11 | $2.44 | $2.44 | 4,600 | — | — |
| 2025-04-10 | $2.46 | $2.46 | 4,900 | — | — |
| 2025-04-09 | $2.50 | $2.50 | 10,400 | — | — |
| 2025-04-08 | $2.41 | $2.41 | 19,900 | — | — |
| 2025-04-07 | $2.40 | $2.40 | 14,900 | — | — |
| 2025-04-04 | $2.46 | $2.46 | 9,800 | — | — |
| 2025-04-03 | $2.46 | $2.46 | 2,100 | — | — |
| 2025-04-02 | $2.58 | $2.58 | 3,800 | — | — |
| 2025-04-01 | $2.57 | $2.57 | 1,600 | — | — |
| 2025-03-31 | $2.58 | $2.58 | 9,000 | — | — |
| 2025-03-28 | $2.55 | $2.55 | 3,200 | — | — |
| 2025-03-27 | $2.65 | $2.65 | 3,300 | — | — |
| 2025-03-26 | $2.71 | $2.71 | 13,000 | — | — |
| 2025-03-25 | $2.80 | $2.80 | 37,800 | — | — |
| 2025-03-24 | $3.10 | $3.10 | 69,300 | — | — |
| 2025-03-21 | $3.10 | $3.10 | 62,500 | — | — |
| 2025-03-20 | $3.07 | $3.07 | 600 | — | — |
| 2025-03-19 | $3.09 | $3.09 | 17,900 | — | — |
| 2025-03-18 | $3.14 | $3.14 | 1,100 | — | — |
| 2025-03-17 | $3.18 | $3.18 | 1,900 | — | — |
| 2025-03-14 | $3.27 | $3.27 | 1,100 | — | — |
| 2025-03-13 | $3.16 | $3.16 | 1,400 | — | — |
| 2025-03-12 | $3.06 | $3.06 | 800 | — | — |
| 2025-03-11 | $3.08 | $3.08 | 10,300 | — | — |
| 2025-03-10 | $3.17 | $3.17 | 4,700 | — | — |
| 2025-03-07 | $3.34 | $3.34 | 2,100 | — | — |
| 2025-03-06 | $3.06 | $3.06 | 4,700 | — | — |
| 2025-03-05 | $3.05 | $3.05 | 2,400 | — | — |
| 2025-03-04 | $3.19 | $3.19 | 800 | — | — |
| 2025-03-03 | $3.40 | $3.40 | 2,300 | — | — |
| 2025-02-28 | $3.50 | $3.50 | 4,000 | — | — |
| 2025-02-27 | $3.50 | $3.50 | 2,100 | — | — |
| 2025-02-26 | $3.51 | $3.51 | 13,000 | — | — |
| 2025-02-25 | $3.30 | $3.30 | 7,800 | — | — |
| 2025-02-24 | $3.26 | $3.26 | 3,400 | — | — |
| 2025-02-21 | $3.47 | $3.47 | 3,100 | — | — |
| 2025-02-20 | $3.48 | $3.48 | 5,600 | — | — |
| 2025-02-19 | $3.59 | $3.59 | 4,000 | — | — |
| 2025-02-18 | $3.60 | $3.60 | 0 | — | — |
| 2025-02-14 | $3.60 | $3.60 | 2,000 | — | — |
| 2025-02-13 | $3.77 | $3.77 | 4,400 | — | — |
| 2025-02-12 | $3.70 | $3.70 | 5,500 | — | — |
| 2025-02-11 | $3.55 | $3.55 | 0 | — | — |
| 2025-02-10 | $3.55 | $3.55 | 13,800 | — | — |
| 2025-02-07 | $3.66 | $3.66 | 2,600 | — | — |
| 2025-02-06 | $3.72 | $3.72 | 1,600 | — | — |
| 2025-02-05 | $3.75 | $3.75 | 2,500 | — | — |
| 2025-02-04 | $3.78 | $3.78 | 10,100 | — | — |
| 2025-02-03 | $3.73 | $3.73 | 3,700 | — | — |
| 2025-01-31 | $3.72 | $3.72 | 11,200 | — | — |
| 2025-01-30 | $3.76 | $3.76 | 1,900 | — | — |
| 2025-01-29 | $3.85 | $3.85 | 2,100 | — | — |
| 2025-01-28 | $3.75 | $3.75 | 20,000 | — | — |
| 2025-01-27 | $3.76 | $3.75 | 400 | — | — |
| 2025-01-24 | $3.71 | $3.71 | 6,100 | — | — |
| 2025-01-23 | $3.94 | $3.94 | 5,900 | — | — |
| 2025-01-22 | $4.01 | $4.01 | 13,100 | — | — |
| 2025-01-21 | $4.00 | $4.00 | 6,200 | — | — |
| 2025-01-17 | $4.03 | $4.03 | 2,300 | — | — |
| 2025-01-16 | $4.01 | $4.01 | 700 | — | — |
| 2025-01-15 | $3.98 | $3.98 | 17,400 | — | — |
| 2025-01-14 | $3.84 | $3.84 | 1,500 | — | — |
| 2025-01-13 | $3.93 | $3.93 | 9,400 | — | — |
| 2025-01-10 | $4.20 | $4.20 | 16,100 | — | — |
| 2025-01-08 | $4.37 | $4.37 | 1,100 | — | — |
| 2025-01-07 | $4.47 | $4.47 | 8,400 | — | — |
| 2025-01-06 | $4.41 | $4.41 | 6,200 | — | — |
| 2025-01-03 | $4.22 | $4.22 | 5,600 | — | — |
| 2025-01-02 | $3.81 | $3.81 | 2,400 | — | — |