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
- 2019-02-12 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 | $1.65 | $1.65 | 110,600 | — | — |
| 2025-12-30 | $1.64 | $1.64 | 98,400 | — | — |
| 2025-12-29 | $1.69 | $1.69 | 107,600 | — | — |
| 2025-12-26 | $1.80 | $1.80 | 146,400 | — | — |
| 2025-12-24 | $1.88 | $1.88 | 102,300 | — | — |
| 2025-12-23 | $1.90 | $1.90 | 72,400 | — | — |
| 2025-12-22 | $1.94 | $1.94 | 51,500 | — | — |
| 2025-12-19 | $1.89 | $1.89 | 138,500 | — | — |
| 2025-12-18 | $1.92 | $1.92 | 201,800 | — | — |
| 2025-12-17 | $2.08 | $2.08 | 75,600 | — | — |
| 2025-12-16 | $2.06 | $2.06 | 85,400 | — | — |
| 2025-12-15 | $2.06 | $2.06 | 168,600 | — | — |
| 2025-12-12 | $2.22 | $2.22 | 55,300 | — | — |
| 2025-12-11 | $2.36 | $2.36 | 60,000 | — | — |
| 2025-12-10 | $2.47 | $2.47 | 184,400 | — | — |
| 2025-12-09 | $2.60 | $2.60 | 160,500 | — | — |
| 2025-12-08 | $2.74 | $2.74 | 105,200 | — | — |
| 2025-12-05 | $2.48 | $2.48 | 52,900 | — | — |
| 2025-12-04 | $2.47 | $2.47 | 74,200 | — | — |
| 2025-12-03 | $2.49 | $2.49 | 93,400 | — | — |
| 2025-12-02 | $2.53 | $2.53 | 102,300 | — | — |
| 2025-12-01 | $2.62 | $2.62 | 55,700 | — | — |
| 2025-11-28 | $2.62 | $2.62 | 54,400 | — | — |
| 2025-11-26 | $2.53 | $2.53 | 81,400 | — | — |
| 2025-11-25 | $2.42 | $2.42 | 36,900 | — | — |
| 2025-11-24 | $2.41 | $2.41 | 73,700 | — | — |
| 2025-11-21 | $2.53 | $2.53 | 72,000 | — | — |
| 2025-11-20 | $2.43 | $2.43 | 189,200 | — | — |
| 2025-11-19 | $2.70 | $2.70 | 92,600 | — | — |
| 2025-11-18 | $2.73 | $2.73 | 153,100 | — | — |
| 2025-11-17 | $2.60 | $2.60 | 85,000 | — | — |
| 2025-11-14 | $2.66 | $2.66 | 97,600 | — | — |
| 2025-11-13 | $2.55 | $2.55 | 74,700 | — | — |
| 2025-11-12 | $2.68 | $2.68 | 75,100 | — | — |
| 2025-11-11 | $2.67 | $2.67 | 82,300 | — | — |
| 2025-11-10 | $2.70 | $2.70 | 135,600 | — | — |
| 2025-11-07 | $2.64 | $2.64 | 42,400 | — | — |
| 2025-11-06 | $2.58 | $2.58 | 52,900 | — | — |
| 2025-11-05 | $2.67 | $2.67 | 45,000 | — | — |
| 2025-11-04 | $2.67 | $2.67 | 56,200 | — | — |
| 2025-11-03 | $2.80 | $2.80 | 69,000 | — | — |
| 2025-10-31 | $3.06 | $3.06 | 54,900 | — | — |
| 2025-10-30 | $2.98 | $2.98 | 38,900 | — | — |
| 2025-10-29 | $3.09 | $3.09 | 124,900 | — | — |
| 2025-10-28 | $3.13 | $3.13 | 105,100 | — | — |
| 2025-10-27 | $3.05 | $3.05 | 93,700 | — | — |
| 2025-10-24 | $3.25 | $3.25 | 112,300 | — | — |
| 2025-10-23 | $2.91 | $2.91 | 476,000 | — | — |
| 2025-10-22 | $3.09 | $3.09 | 196,700 | — | — |
| 2025-10-21 | $3.39 | $3.39 | 166,400 | — | — |
| 2025-10-20 | $3.40 | $3.40 | 211,300 | — | — |
| 2025-10-17 | $3.32 | $3.32 | 191,200 | — | — |
| 2025-10-16 | $3.28 | $3.28 | 141,800 | — | — |
| 2025-10-15 | $3.38 | $3.38 | 117,600 | — | — |
| 2025-10-14 | $3.45 | $3.45 | 225,500 | — | — |
| 2025-10-13 | $3.36 | $3.36 | 242,300 | — | — |
| 2025-10-10 | $3.28 | $3.28 | 336,200 | — | — |
| 2025-10-09 | $3.37 | $3.37 | 255,000 | — | — |
| 2025-10-08 | $3.50 | $3.50 | 417,300 | — | — |
| 2025-10-07 | $3.49 | $3.49 | 1,489,600 | — | — |
| 2025-10-06 | $2.87 | $2.87 | 214,200 | — | — |
| 2025-10-03 | $2.72 | $2.72 | 166,000 | — | — |
| 2025-10-02 | $2.70 | $2.70 | 115,900 | — | — |
| 2025-10-01 | $2.64 | $2.64 | 75,200 | — | — |
| 2025-09-30 | $2.63 | $2.63 | 232,100 | — | — |
| 2025-09-29 | $2.65 | $2.65 | 345,000 | — | — |
| 2025-09-26 | $2.64 | $2.64 | 288,500 | — | — |
| 2025-09-25 | $2.50 | $2.50 | 137,900 | — | — |
| 2025-09-24 | $2.60 | $2.60 | 328,800 | — | — |
| 2025-09-23 | $2.60 | $2.60 | 35,000 | — | — |
| 2025-09-22 | $2.63 | $2.63 | 121,600 | — | — |
| 2025-09-19 | $2.65 | $2.65 | 53,200 | — | — |
| 2025-09-18 | $2.63 | $2.63 | 79,900 | — | — |
| 2025-09-17 | $2.62 | $2.62 | 121,400 | — | — |
| 2025-09-16 | $2.80 | $2.80 | 53,600 | — | — |
| 2025-09-15 | $2.82 | $2.82 | 140,400 | — | — |
| 2025-09-12 | $3.03 | $3.03 | 23,500 | — | — |
| 2025-09-11 | $3.05 | $3.05 | 30,600 | — | — |
| 2025-09-10 | $2.99 | $2.99 | 70,500 | — | — |
| 2025-09-09 | $3.05 | $3.05 | 79,700 | — | — |
| 2025-09-08 | $3.05 | $3.04 | 107,800 | — | — |
| 2025-09-05 | $3.09 | $3.09 | 125,200 | — | — |
| 2025-09-04 | $3.05 | $3.05 | 79,900 | — | — |
| 2025-09-03 | $3.02 | $3.02 | 404,400 | — | — |
| 2025-09-02 | $3.10 | $3.10 | 82,600 | — | — |
| 2025-08-29 | $3.14 | $3.14 | 294,400 | — | — |
| 2025-08-28 | $3.41 | $3.41 | 463,100 | — | — |
| 2025-08-27 | $3.48 | $3.48 | 723,300 | — | — |
| 2025-08-26 | $3.40 | $3.40 | 120,200 | — | — |
| 2025-08-25 | $3.48 | $3.48 | 67,025 | — | — |
| 2025-08-22 | $3.56 | $3.56 | 77,875 | — | — |
| 2025-08-21 | $3.54 | $3.54 | 18,200 | — | — |
| 2025-08-20 | $3.67 | $3.67 | 22,400 | — | — |
| 2025-08-19 | $3.72 | $3.72 | 13,225 | — | — |
| 2025-08-18 | $3.76 | $3.76 | 22,725 | — | — |
| 2025-08-15 | $3.72 | $3.72 | 31,500 | — | — |
| 2025-08-14 | $3.59 | $3.59 | 47,175 | — | — |
| 2025-08-13 | $3.83 | $3.83 | 39,000 | — | — |
| 2025-08-12 | $3.70 | $3.70 | 22,400 | — | — |
| 2025-08-11 | $3.80 | $3.80 | 34,600 | — | — |
| 2025-08-08 | $3.88 | $3.88 | 45,325 | — | — |
| 2025-08-07 | $3.88 | $3.88 | 28,675 | — | — |
| 2025-08-06 | $3.92 | $3.92 | 6,725 | — | — |
| 2025-08-05 | $3.88 | $3.88 | 30,625 | — | — |
| 2025-08-04 | $4.00 | $4.00 | 40,675 | — | — |
| 2025-08-01 | $4.10 | $4.10 | 26,550 | — | — |
| 2025-07-31 | $4.28 | $4.28 | 37,825 | — | — |
| 2025-07-30 | $4.32 | $4.32 | 16,025 | — | — |
| 2025-07-29 | $4.36 | $4.36 | 18,450 | — | — |
| 2025-07-28 | $4.36 | $4.36 | 36,650 | — | — |
| 2025-07-25 | $4.36 | $4.36 | 32,350 | — | — |
| 2025-07-24 | $4.36 | $4.36 | 24,550 | — | — |
| 2025-07-23 | $4.40 | $4.40 | 60,775 | — | — |
| 2025-07-22 | $4.48 | $4.48 | 19,300 | — | — |
| 2025-07-21 | $4.40 | $4.40 | 32,650 | — | — |
| 2025-07-18 | $4.52 | $4.52 | 32,050 | — | — |
| 2025-07-17 | $4.52 | $4.52 | 47,100 | — | — |
| 2025-07-16 | $4.56 | $4.56 | 41,800 | — | — |
| 2025-07-15 | $4.60 | $4.60 | 24,450 | — | — |
| 2025-07-14 | $4.68 | $4.68 | 33,250 | — | — |
| 2025-07-11 | $4.62 | $4.62 | 17,025 | — | — |
| 2025-07-10 | $4.64 | $4.64 | 67,025 | — | — |
| 2025-07-09 | $4.68 | $4.68 | 31,850 | — | — |
| 2025-07-08 | $4.64 | $4.64 | 35,750 | — | — |
| 2025-07-07 | $4.60 | $4.60 | 35,050 | — | — |
| 2025-07-03 | $4.64 | $4.64 | 9,925 | — | — |
| 2025-07-02 | $4.60 | $4.60 | 34,800 | — | — |
| 2025-07-01 | $4.64 | $4.64 | 27,650 | — | — |
| 2025-06-30 | $4.64 | $4.64 | 22,175 | — | — |
| 2025-06-27 | $4.68 | $4.68 | 17,475 | — | — |
| 2025-06-26 | $4.78 | $4.78 | 8,900 | — | — |
| 2025-06-25 | $4.80 | $4.80 | 28,725 | — | — |
| 2025-06-24 | $4.80 | $4.80 | 21,675 | — | — |
| 2025-06-23 | $4.72 | $4.72 | 20,950 | — | — |
| 2025-06-20 | $4.80 | $4.80 | 23,675 | — | — |
| 2025-06-18 | $4.88 | $4.88 | 453,725 | — | — |
| 2025-06-17 | $4.80 | $4.80 | 8,525 | — | — |
| 2025-06-16 | $4.92 | $4.92 | 19,650 | — | — |
| 2025-06-13 | $4.80 | $4.80 | 18,075 | — | — |
| 2025-06-12 | $4.88 | $4.88 | 9,575 | — | — |
| 2025-06-11 | $4.81 | $4.81 | 103,150 | — | — |
| 2025-06-10 | $5.20 | $5.20 | 27,275 | — | — |
| 2025-06-09 | $5.28 | $5.28 | 36,725 | — | — |
| 2025-06-06 | $5.29 | $5.29 | 19,175 | — | — |
| 2025-06-05 | $5.28 | $5.28 | 19,525 | — | — |
| 2025-06-04 | $5.38 | $5.38 | 19,800 | — | — |
| 2025-06-03 | $5.36 | $5.36 | 173,800 | — | — |
| 2025-06-02 | $5.40 | $5.40 | 22,925 | — | — |
| 2025-05-30 | $5.28 | $5.28 | 18,150 | — | — |
| 2025-05-29 | $5.45 | $5.45 | 9,900 | — | — |
| 2025-05-28 | $5.48 | $5.48 | 35,875 | — | — |
| 2025-05-27 | $5.60 | $5.60 | 32,025 | — | — |
| 2025-05-23 | $5.46 | $5.46 | 34,500 | — | — |
| 2025-05-22 | $5.44 | $5.44 | 58,150 | — | — |
| 2025-05-21 | $5.52 | $5.52 | 24,725 | — | — |
| 2025-05-20 | $5.56 | $5.56 | 19,450 | — | — |
| 2025-05-19 | $5.56 | $5.56 | 40,250 | — | — |
| 2025-05-16 | $5.48 | $5.48 | 22,075 | — | — |
| 2025-05-15 | $5.16 | $5.16 | 45,825 | — | — |
| 2025-05-14 | $4.84 | $4.84 | 28,200 | — | — |
| 2025-05-13 | $5.04 | $5.04 | 15,300 | — | — |
| 2025-05-12 | $4.96 | $4.96 | 13,250 | — | — |
| 2025-05-09 | $5.04 | $5.04 | 13,375 | — | — |
| 2025-05-08 | $4.92 | $4.92 | 23,100 | — | — |
| 2025-05-07 | $4.92 | $4.92 | 21,775 | — | — |
| 2025-05-06 | $4.88 | $4.88 | 25,400 | — | — |
| 2025-05-05 | $5.32 | $5.32 | 30,525 | — | — |
| 2025-05-02 | $5.68 | $5.68 | 34,725 | — | — |
| 2025-05-01 | $5.48 | $5.48 | 14,375 | — | — |
| 2025-04-30 | $5.40 | $5.40 | 14,775 | — | — |
| 2025-04-29 | $5.12 | $5.12 | 23,050 | — | — |
| 2025-04-28 | $5.36 | $5.36 | 74,025 | — | — |
| 2025-04-25 | $5.24 | $5.24 | 15,800 | — | — |
| 2025-04-24 | $5.16 | $5.16 | 33,700 | — | — |
| 2025-04-23 | $4.80 | $4.80 | 28,425 | — | — |
| 2025-04-22 | $4.68 | $4.68 | 17,325 | — | — |
| 2025-04-21 | $4.64 | $4.64 | 19,675 | — | — |
| 2025-04-17 | $4.48 | $4.48 | 10,775 | — | — |
| 2025-04-16 | $4.64 | $4.64 | 4,350 | — | — |
| 2025-04-15 | $4.84 | $4.84 | 12,825 | — | — |
| 2025-04-14 | $4.72 | $4.72 | 19,825 | — | — |
| 2025-04-11 | $4.27 | $4.27 | 22,550 | — | — |
| 2025-04-10 | $3.76 | $3.76 | 23,900 | — | — |
| 2025-04-09 | $3.92 | $3.92 | 42,375 | — | — |
| 2025-04-08 | $3.84 | $3.84 | 36,550 | — | — |
| 2025-04-07 | $4.08 | $4.08 | 34,475 | — | — |
| 2025-04-04 | $4.20 | $4.20 | 22,200 | — | — |
| 2025-04-03 | $4.28 | $4.28 | 23,525 | — | — |
| 2025-04-02 | $4.52 | $4.52 | 49,250 | — | — |
| 2025-04-01 | $4.16 | $4.16 | 27,950 | — | — |
| 2025-03-31 | $4.36 | $4.36 | 76,925 | — | — |
| 2025-03-28 | $4.52 | $4.52 | 24,600 | — | — |
| 2025-03-27 | $4.40 | $4.40 | 300,325 | — | — |
| 2025-03-26 | $4.64 | $4.64 | 35,850 | — | — |
| 2025-03-25 | $4.56 | $4.56 | 29,450 | — | — |
| 2025-03-24 | $4.96 | $4.96 | 23,600 | — | — |
| 2025-03-21 | $5.12 | $5.12 | 16,375 | — | — |
| 2025-03-20 | $5.40 | $5.40 | 18,800 | — | — |
| 2025-03-19 | $5.40 | $5.40 | 22,325 | — | — |
| 2025-03-18 | $5.76 | $5.76 | 13,900 | — | — |
| 2025-03-17 | $6.00 | $6.00 | 32,025 | — | — |
| 2025-03-14 | $5.64 | $5.64 | 18,900 | — | — |
| 2025-03-13 | $5.56 | $5.56 | 12,125 | — | — |
| 2025-03-12 | $5.68 | $5.68 | 10,525 | — | — |
| 2025-03-11 | $5.44 | $5.44 | 10,925 | — | — |
| 2025-03-10 | $5.20 | $5.20 | 17,875 | — | — |
| 2025-03-07 | $5.00 | $5.00 | 42,375 | — | — |
| 2025-03-06 | $5.92 | $5.92 | 15,475 | — | — |
| 2025-03-05 | $5.60 | $5.60 | 20,675 | — | — |
| 2025-03-04 | $5.20 | $5.20 | 44,050 | — | — |
| 2025-03-03 | $6.04 | $6.04 | 51,150 | — | — |
| 2025-02-28 | $6.72 | $6.72 | 10,575 | — | — |
| 2025-02-27 | $6.48 | $6.48 | 25,475 | — | — |
| 2025-02-26 | $6.52 | $6.52 | 56,400 | — | — |
| 2025-02-25 | $6.20 | $6.20 | 71,625 | — | — |
| 2025-02-24 | $6.72 | $6.72 | 43,800 | — | — |
| 2025-02-21 | $6.84 | $6.84 | 52,900 | — | — |
| 2025-02-20 | $7.08 | $7.08 | 152,350 | — | — |
| 2025-02-19 | $7.60 | $7.60 | 3,649,850 | — | — |
| 2025-02-18 | $7.72 | $7.72 | 12,150 | — | — |
| 2025-02-14 | $7.84 | $7.84 | 5,975 | — | — |
| 2025-02-13 | $7.92 | $7.92 | 11,975 | — | — |
| 2025-02-12 | $8.04 | $8.04 | 9,000 | — | — |
| 2025-02-11 | $7.73 | $7.73 | 14,525 | — | — |
| 2025-02-10 | $7.96 | $7.96 | 30,050 | — | — |
| 2025-02-07 | $7.92 | $7.92 | 17,950 | — | — |
| 2025-02-06 | $8.36 | $8.36 | 12,925 | — | — |
| 2025-02-05 | $8.32 | $8.32 | 54,325 | — | — |
| 2025-02-04 | $8.28 | $8.28 | 29,775 | — | — |
| 2025-02-03 | $8.52 | $8.52 | 38,500 | — | — |
| 2025-01-31 | $8.16 | $8.16 | 13,450 | — | — |
| 2025-01-30 | $8.16 | $8.16 | 4,925 | — | — |
| 2025-01-29 | $8.24 | $8.24 | 25,000 | — | — |
| 2025-01-28 | $8.36 | $8.36 | 14,650 | — | — |
| 2025-01-27 | $8.32 | $8.32 | 12,575 | — | — |
| 2025-01-24 | $8.32 | $8.32 | 13,700 | — | — |
| 2025-01-23 | $8.48 | $8.48 | 7,000 | — | — |
| 2025-01-22 | $8.36 | $8.36 | 27,300 | — | — |
| 2025-01-21 | $8.40 | $8.40 | 25,975 | — | — |
| 2025-01-17 | $8.56 | $8.56 | 16,025 | — | — |
| 2025-01-16 | $7.80 | $7.80 | 10,375 | — | — |
| 2025-01-15 | $7.88 | $7.88 | 18,400 | — | — |
| 2025-01-14 | $7.60 | $7.60 | 21,875 | — | — |
| 2025-01-13 | $7.92 | $7.92 | 22,750 | — | — |
| 2025-01-10 | $8.48 | $8.48 | 24,150 | — | — |
| 2025-01-08 | $8.88 | $8.88 | 23,475 | — | — |
| 2025-01-07 | $9.04 | $9.04 | 27,900 | — | — |
| 2025-01-06 | $9.76 | $9.76 | 47,875 | — | — |
| 2025-01-03 | $8.52 | $8.52 | 30,525 | — | — |
| 2025-01-02 | $8.52 | $8.52 | 89,425 | — | — |