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
- 2021-02-05 to 2026-09-03
- 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 | $0.61 | $0.61 | 129,300 | — | — |
| 2025-12-30 | $0.59 | $0.59 | 84,300 | — | — |
| 2025-12-29 | $0.56 | $0.56 | 139,100 | — | — |
| 2025-12-26 | $0.53 | $0.53 | 64,500 | — | — |
| 2025-12-24 | $0.59 | $0.59 | 35,700 | — | — |
| 2025-12-23 | $0.57 | $0.57 | 53,900 | — | — |
| 2025-12-22 | $0.63 | $0.63 | 66,400 | — | — |
| 2025-12-19 | $0.62 | $0.62 | 39,100 | — | — |
| 2025-12-18 | $0.59 | $0.59 | 76,200 | — | — |
| 2025-12-17 | $0.61 | $0.61 | 73,400 | — | — |
| 2025-12-16 | $0.66 | $0.66 | 58,800 | — | — |
| 2025-12-15 | $0.61 | $0.61 | 71,100 | — | — |
| 2025-12-12 | $0.65 | $0.65 | 204,700 | — | — |
| 2025-12-11 | $0.80 | $0.80 | 43,700 | — | — |
| 2025-12-10 | $0.79 | $0.79 | 228,800 | — | — |
| 2025-12-09 | $0.86 | $0.86 | 199,800 | — | — |
| 2025-12-08 | $0.91 | $0.91 | 149,300 | — | — |
| 2025-12-05 | $0.95 | $0.95 | 267,700 | — | — |
| 2025-12-04 | $0.97 | $0.97 | 238,200 | — | — |
| 2025-12-03 | $1.00 | $1.00 | 347,600 | — | — |
| 2025-12-02 | $1.12 | $1.12 | 631,700 | — | — |
| 2025-12-01 | $1.31 | $1.31 | 35,602,400 | — | — |
| 2025-11-28 | $1.46 | $1.46 | 20,900 | — | — |
| 2025-11-26 | $1.39 | $1.39 | 44,100 | — | — |
| 2025-11-25 | $1.52 | $1.52 | 246,200 | — | — |
| 2025-11-24 | $1.58 | $1.58 | 5,400 | — | — |
| 2025-11-21 | $1.57 | $1.57 | 13,100 | — | — |
| 2025-11-20 | $1.57 | $1.57 | 8,700 | — | — |
| 2025-11-19 | $1.57 | $1.57 | 2,200 | — | — |
| 2025-11-18 | $1.56 | $1.56 | 9,100 | — | — |
| 2025-11-17 | $1.59 | $1.59 | 14,400 | — | — |
| 2025-11-14 | $1.61 | $1.61 | 6,400 | — | — |
| 2025-11-13 | $1.69 | $1.69 | 10,400 | — | — |
| 2025-11-12 | $1.71 | $1.71 | 9,500 | — | — |
| 2025-11-11 | $1.68 | $1.68 | 1,700 | — | — |
| 2025-11-10 | $1.73 | $1.73 | 2,300 | — | — |
| 2025-11-07 | $1.75 | $1.75 | 7,200 | — | — |
| 2025-11-06 | $1.78 | $1.78 | 5,000 | — | — |
| 2025-11-05 | $1.79 | $1.79 | 9,300 | — | — |
| 2025-11-04 | $1.82 | $1.82 | 7,800 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 25,000 | — | — |
| 2025-10-31 | $1.94 | $1.94 | 35,900 | — | — |
| 2025-10-30 | $1.83 | $1.83 | 21,700 | — | — |
| 2025-10-29 | $1.90 | $1.90 | 9,000 | — | — |
| 2025-10-28 | $1.88 | $1.88 | 3,300 | — | — |
| 2025-10-27 | $1.86 | $1.86 | 16,400 | — | — |
| 2025-10-24 | $1.98 | $1.98 | 10,800 | — | — |
| 2025-10-23 | $1.97 | $1.97 | 7,200 | — | — |
| 2025-10-22 | $1.91 | $1.90 | 11,300 | — | — |
| 2025-10-21 | $1.97 | $1.97 | 8,500 | — | — |
| 2025-10-20 | $1.96 | $1.96 | 5,700 | — | — |
| 2025-10-17 | $1.98 | $1.98 | 15,300 | — | — |
| 2025-10-16 | $2.03 | $2.03 | 18,500 | — | — |
| 2025-10-15 | $2.07 | $2.07 | 6,500 | — | — |
| 2025-10-14 | $2.17 | $2.17 | 9,100 | — | — |
| 2025-10-13 | $2.09 | $2.09 | 17,800 | — | — |
| 2025-10-10 | $2.11 | $2.11 | 26,700 | — | — |
| 2025-10-09 | $2.26 | $2.26 | 10,000 | — | — |
| 2025-10-08 | $2.32 | $2.32 | 11,700 | — | — |
| 2025-10-07 | $2.26 | $2.26 | 18,400 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 27,100 | — | — |
| 2025-10-03 | $2.29 | $2.29 | 8,800 | — | — |
| 2025-10-02 | $2.33 | $2.33 | 18,000 | — | — |
| 2025-10-01 | $2.27 | $2.27 | 44,700 | — | — |
| 2025-09-30 | $2.39 | $2.39 | 47,100 | — | — |
| 2025-09-29 | $2.50 | $2.50 | 200,400 | — | — |
| 2025-09-26 | $2.46 | $2.46 | 18,400 | — | — |
| 2025-09-25 | $2.58 | $2.58 | 24,200 | — | — |
| 2025-09-24 | $2.63 | $2.63 | 28,600 | — | — |
| 2025-09-23 | $2.60 | $2.60 | 117,300 | — | — |
| 2025-09-22 | $2.49 | $2.49 | 17,700 | — | — |
| 2025-09-19 | $2.29 | $2.29 | 58,800 | — | — |
| 2025-09-18 | $2.14 | $2.14 | 13,600 | — | — |
| 2025-09-17 | $2.16 | $2.16 | 36,400 | — | — |
| 2025-09-16 | $2.22 | $2.22 | 100,800 | — | — |
| 2025-09-15 | $2.38 | $2.38 | 50,500 | — | — |
| 2025-09-12 | $2.34 | $2.34 | 120,600 | — | — |
| 2025-09-11 | $2.15 | $2.15 | 100,900 | — | — |
| 2025-09-10 | $2.19 | $2.19 | 171,100 | — | — |
| 2025-09-09 | $2.43 | $2.43 | 6,545,000 | — | — |
| 2025-09-08 | $2.25 | $2.25 | 65,500 | — | — |
| 2025-09-05 | $2.20 | $2.20 | 20,600 | — | — |
| 2025-09-04 | $2.18 | $2.18 | 54,400 | — | — |
| 2025-09-03 | $2.15 | $2.15 | 57,800 | — | — |
| 2025-09-02 | $2.31 | $2.31 | 47,900 | — | — |
| 2025-08-29 | $2.30 | $2.30 | 86,900 | — | — |
| 2025-08-28 | $2.33 | $2.33 | 6,500 | — | — |
| 2025-08-27 | $2.30 | $2.30 | 29,500 | — | — |
| 2025-08-26 | $2.48 | $2.48 | 72,300 | — | — |
| 2025-08-25 | $2.28 | $2.28 | 6,600 | — | — |
| 2025-08-22 | $2.27 | $2.27 | 9,400 | — | — |
| 2025-08-21 | $2.14 | $2.14 | 7,700 | — | — |
| 2025-08-20 | $2.10 | $2.10 | 14,200 | — | — |
| 2025-08-19 | $2.20 | $2.20 | 11,900 | — | — |
| 2025-08-18 | $2.23 | $2.23 | 7,700 | — | — |
| 2025-08-15 | $2.27 | $2.27 | 5,300 | — | — |
| 2025-08-14 | $2.31 | $2.31 | 4,700 | — | — |
| 2025-08-13 | $2.33 | $2.33 | 8,700 | — | — |
| 2025-08-12 | $2.26 | $2.26 | 25,000 | — | — |
| 2025-08-11 | $2.08 | $2.08 | 3,700 | — | — |
| 2025-08-08 | $2.10 | $2.10 | 9,700 | — | — |
| 2025-08-07 | $2.18 | $2.18 | 5,300 | — | — |
| 2025-08-06 | $2.17 | $2.17 | 2,900 | — | — |
| 2025-08-05 | $2.24 | $2.24 | 7,400 | — | — |
| 2025-08-04 | $2.10 | $2.10 | 5,900 | — | — |
| 2025-08-01 | $2.11 | $2.11 | 27,800 | — | — |
| 2025-07-31 | $2.23 | $2.23 | 11,800 | — | — |
| 2025-07-30 | $2.36 | $2.36 | 17,400 | — | — |
| 2025-07-29 | $2.48 | $2.48 | 14,000 | — | — |
| 2025-07-28 | $2.53 | $2.53 | 14,800 | — | — |
| 2025-07-25 | $2.59 | $2.59 | 8,500 | — | — |
| 2025-07-24 | $2.59 | $2.59 | 11,200 | — | — |
| 2025-07-23 | $2.68 | $2.68 | 15,500 | — | — |
| 2025-07-22 | $2.68 | $2.68 | 22,300 | — | — |
| 2025-07-21 | $2.62 | $2.62 | 25,700 | — | — |
| 2025-07-18 | $2.52 | $2.52 | 72,300 | — | — |
| 2025-07-17 | $2.55 | $2.55 | 59,500 | — | — |
| 2025-07-16 | $2.55 | $2.55 | 45,000 | — | — |
| 2025-07-15 | $2.44 | $2.44 | 90,700 | — | — |
| 2025-07-14 | $2.57 | $2.57 | 16,300 | — | — |
| 2025-07-11 | $2.62 | $2.62 | 9,500 | — | — |
| 2025-07-10 | $2.62 | $2.62 | 15,500 | — | — |
| 2025-07-09 | $2.67 | $2.67 | 11,000 | — | — |
| 2025-07-08 | $2.66 | $2.66 | 17,200 | — | — |
| 2025-07-07 | $2.65 | $2.65 | 14,500 | — | — |
| 2025-07-03 | $2.70 | $2.70 | 6,400 | — | — |
| 2025-07-02 | $2.70 | $2.70 | 124,300 | — | — |
| 2025-07-01 | $2.78 | $2.78 | 32,400 | — | — |
| 2025-06-30 | $2.75 | $2.75 | 16,200 | — | — |
| 2025-06-27 | $2.72 | $2.72 | 13,800 | — | — |
| 2025-06-26 | $2.76 | $2.76 | 30,700 | — | — |
| 2025-06-25 | $2.60 | $2.60 | 19,600 | — | — |
| 2025-06-24 | $2.65 | $2.65 | 14,200 | — | — |
| 2025-06-23 | $2.67 | $2.67 | 28,900 | — | — |
| 2025-06-20 | $2.71 | $2.71 | 28,000 | — | — |
| 2025-06-18 | $2.74 | $2.74 | 48,500 | — | — |
| 2025-06-17 | $2.68 | $2.68 | 13,900 | — | — |
| 2025-06-16 | $2.70 | $2.70 | 62,000 | — | — |
| 2025-06-13 | $2.68 | $2.68 | 325,600 | — | — |
| 2025-06-12 | $2.82 | $2.82 | 27,600 | — | — |
| 2025-06-11 | $2.92 | $2.92 | 45,100 | — | — |
| 2025-06-10 | $2.89 | $2.89 | 70,100 | — | — |
| 2025-06-09 | $2.94 | $2.94 | 19,400 | — | — |
| 2025-06-06 | $2.87 | $2.87 | 37,700 | — | — |
| 2025-06-05 | $2.87 | $2.87 | 31,000 | — | — |
| 2025-06-04 | $2.95 | $2.95 | 117,600 | — | — |
| 2025-06-03 | $2.81 | $2.81 | 89,200 | — | — |
| 2025-06-02 | $2.84 | $2.84 | 47,900 | — | — |
| 2025-05-30 | $2.72 | $2.72 | 97,200 | — | — |
| 2025-05-29 | $2.79 | $2.79 | 133,300 | — | — |
| 2025-05-28 | $2.75 | $2.75 | 89,200 | — | — |
| 2025-05-27 | $2.88 | $2.88 | 100,400 | — | — |
| 2025-05-23 | $2.79 | $2.79 | 67,800 | — | — |
| 2025-05-22 | $2.88 | $2.88 | 120,700 | — | — |
| 2025-05-21 | $2.63 | $2.63 | 149,400 | — | — |
| 2025-05-20 | $2.82 | $2.82 | 254,100 | — | — |
| 2025-05-19 | $3.00 | $3.00 | 497,600 | — | — |
| 2025-05-16 | $2.93 | $2.93 | 221,340 | — | — |
| 2025-05-15 | $3.33 | $3.33 | 233,328 | — | — |
| 2025-05-14 | $4.10 | $4.10 | 112,752 | — | — |
| 2025-05-13 | $4.40 | $4.40 | 134,368 | — | — |
| 2025-05-12 | $4.55 | $4.55 | 2,523,800 | — | — |
| 2025-05-09 | $4.83 | $4.83 | 267,624 | — | — |
| 2025-05-08 | $4.75 | $4.75 | 669,488 | — | — |
| 2025-05-07 | $4.83 | $4.83 | 9,527,664 | — | — |
| 2025-05-06 | $4.05 | $4.05 | 1,063,608 | — | — |
| 2025-05-05 | $3.75 | $3.75 | 261,976 | — | — |
| 2025-05-02 | $4.13 | $4.13 | 6,200,204 | — | — |
| 2025-05-01 | $3.55 | $3.55 | 443,396 | — | — |
| 2025-04-30 | $3.23 | $3.23 | 59,572 | — | — |
| 2025-04-29 | $3.13 | $3.13 | 76,636 | — | — |
| 2025-04-28 | $3.30 | $3.30 | 157,300 | — | — |
| 2025-04-25 | $3.28 | $3.28 | 204,840 | — | — |
| 2025-04-24 | $3.48 | $3.48 | 6,385,316 | — | — |
| 2025-04-23 | $3.18 | $3.18 | 173,328 | — | — |
| 2025-04-22 | $3.10 | $3.10 | 80,040 | — | — |
| 2025-04-21 | $2.90 | $2.90 | 32,884 | — | — |
| 2025-04-17 | $3.00 | $3.00 | 9,000 | — | — |
| 2025-04-16 | $2.90 | $2.90 | 21,212 | — | — |
| 2025-04-15 | $3.10 | $3.10 | 7,856 | — | — |
| 2025-04-14 | $3.13 | $3.13 | 36,960 | — | — |
| 2025-04-11 | $3.05 | $3.05 | 9,076 | — | — |
| 2025-04-10 | $3.13 | $3.13 | 5,596 | — | — |
| 2025-04-09 | $3.08 | $3.08 | 17,548 | — | — |
| 2025-04-08 | $2.90 | $2.90 | 22,976 | — | — |
| 2025-04-07 | $3.10 | $3.10 | 122,192 | — | — |
| 2025-04-04 | $3.15 | $3.15 | 68,304 | — | — |
| 2025-04-03 | $3.13 | $3.13 | 12,896 | — | — |
| 2025-04-02 | $3.43 | $3.43 | 13,028 | — | — |
| 2025-04-01 | $3.45 | $3.45 | 16,168 | — | — |
| 2025-03-31 | $3.30 | $3.30 | 15,532 | — | — |
| 2025-03-28 | $3.45 | $3.45 | 25,380 | — | — |
| 2025-03-27 | $3.78 | $3.78 | 44,796 | — | — |
| 2025-03-26 | $3.83 | $3.83 | 27,864 | — | — |
| 2025-03-25 | $3.50 | $3.50 | 26,248 | — | — |
| 2025-03-24 | $3.78 | $3.78 | 19,624 | — | — |
| 2025-03-21 | $3.95 | $3.95 | 24,676 | — | — |
| 2025-03-20 | $4.13 | $4.13 | 5,528 | — | — |
| 2025-03-19 | $4.25 | $4.25 | 17,904 | — | — |
| 2025-03-18 | $4.25 | $4.25 | 27,508 | — | — |
| 2025-03-17 | $4.35 | $4.35 | 11,400 | — | — |
| 2025-03-14 | $4.40 | $4.40 | 18,392 | — | — |
| 2025-03-13 | $4.38 | $4.38 | 6,816 | — | — |
| 2025-03-12 | $4.60 | $4.60 | 10,704 | — | — |
| 2025-03-11 | $4.40 | $4.40 | 7,464 | — | — |
| 2025-03-10 | $4.35 | $4.35 | 25,076 | — | — |
| 2025-03-07 | $4.60 | $4.60 | 53,552 | — | — |
| 2025-03-06 | $4.50 | $4.50 | 16,176 | — | — |
| 2025-03-05 | $4.75 | $4.75 | 13,024 | — | — |
| 2025-03-04 | $4.43 | $4.43 | 27,280 | — | — |
| 2025-03-03 | $4.45 | $4.45 | 38,724 | — | — |
| 2025-02-28 | $4.48 | $4.48 | 34,192 | — | — |
| 2025-02-27 | $4.68 | $4.68 | 39,488 | — | — |
| 2025-02-26 | $5.08 | $5.08 | 79,904 | — | — |
| 2025-02-25 | $5.03 | $5.03 | 242,956 | — | — |
| 2025-02-24 | $5.53 | $5.53 | 4,723,732 | — | — |
| 2025-02-21 | $6.13 | $6.13 | 547,680 | — | — |
| 2025-02-20 | $5.88 | $5.88 | 20,868 | — | — |
| 2025-02-19 | $6.20 | $6.20 | 11,164 | — | — |
| 2025-02-18 | $6.45 | $6.45 | 6,692 | — | — |
| 2025-02-14 | $6.60 | $6.60 | 45,676 | — | — |
| 2025-02-13 | $6.38 | $6.38 | 23,652 | — | — |
| 2025-02-12 | $6.13 | $6.13 | 24,976 | — | — |
| 2025-02-11 | $6.08 | $6.08 | 46,664 | — | — |
| 2025-02-10 | $6.10 | $6.10 | 16,236 | — | — |
| 2025-02-07 | $5.95 | $5.95 | 13,412 | — | — |
| 2025-02-06 | $5.98 | $5.98 | 12,876 | — | — |
| 2025-02-05 | $5.90 | $5.90 | 34,356 | — | — |
| 2025-02-04 | $5.98 | $5.98 | 63,432 | — | — |
| 2025-02-03 | $5.80 | $5.80 | 45,072 | — | — |
| 2025-01-31 | $6.13 | $6.13 | 42,500 | — | — |
| 2025-01-30 | $6.35 | $6.35 | 69,684 | — | — |
| 2025-01-29 | $6.75 | $6.75 | 24,892 | — | — |
| 2025-01-28 | $6.98 | $6.98 | 56,860 | — | — |
| 2025-01-27 | $7.30 | $7.30 | 217,768 | — | — |
| 2025-01-24 | $7.93 | $7.93 | 159,712 | — | — |
| 2025-01-23 | $7.03 | $7.03 | 28,936 | — | — |
| 2025-01-22 | $7.13 | $7.13 | 44,084 | — | — |
| 2025-01-21 | $7.75 | $7.75 | 56,816 | — | — |
| 2025-01-17 | $7.20 | $7.20 | 26,836 | — | — |
| 2025-01-16 | $7.48 | $7.48 | 31,572 | — | — |
| 2025-01-15 | $7.05 | $7.05 | 34,720 | — | — |
| 2025-01-14 | $7.08 | $7.08 | 31,876 | — | — |
| 2025-01-13 | $7.25 | $7.25 | 27,432 | — | — |
| 2025-01-10 | $7.68 | $7.68 | 41,772 | — | — |
| 2025-01-08 | $8.38 | $8.38 | 105,224 | — | — |
| 2025-01-07 | $10.48 | $10.48 | 346,884 | — | — |
| 2025-01-06 | $9.03 | $9.03 | 78,336 | — | — |
| 2025-01-03 | $9.00 | $9.00 | 76,600 | — | — |
| 2025-01-02 | $8.73 | $8.73 | 59,100 | — | — |