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
- 2022-01-12 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 | $3.03 | $3.03 | 453,400 | — | — |
| 2025-12-30 | $2.99 | $2.99 | 1,205,700 | — | — |
| 2025-12-29 | $2.82 | $2.82 | 748,600 | — | — |
| 2025-12-26 | $2.59 | $2.59 | 134,300 | — | — |
| 2025-12-24 | $2.56 | $2.56 | 240,400 | — | — |
| 2025-12-23 | $2.45 | $2.45 | 264,700 | — | — |
| 2025-12-22 | $2.49 | $2.49 | 723,300 | — | — |
| 2025-12-19 | $2.32 | $2.32 | 1,398,900 | — | — |
| 2025-12-18 | $2.22 | $2.22 | 655,000 | — | — |
| 2025-12-17 | $2.36 | $2.36 | 716,700 | — | — |
| 2025-12-16 | $2.41 | $2.41 | 179,700 | — | — |
| 2025-12-15 | $2.40 | $2.40 | 391,600 | — | — |
| 2025-12-12 | $2.39 | $2.39 | 205,200 | — | — |
| 2025-12-11 | $2.53 | $2.53 | 380,900 | — | — |
| 2025-12-10 | $2.69 | $2.69 | 225,800 | — | — |
| 2025-12-09 | $2.60 | $2.60 | 291,000 | — | — |
| 2025-12-08 | $2.52 | $2.52 | 299,700 | — | — |
| 2025-12-05 | $2.39 | $2.39 | 167,500 | — | — |
| 2025-12-04 | $2.47 | $2.47 | 200,800 | — | — |
| 2025-12-03 | $2.49 | $2.49 | 336,000 | — | — |
| 2025-12-02 | $2.37 | $2.37 | 111,700 | — | — |
| 2025-12-01 | $2.36 | $2.36 | 132,000 | — | — |
| 2025-11-28 | $2.60 | $2.60 | 341,800 | — | — |
| 2025-11-26 | $2.56 | $2.56 | 248,500 | — | — |
| 2025-11-25 | $2.51 | $2.51 | 99,300 | — | — |
| 2025-11-24 | $2.54 | $2.54 | 183,100 | — | — |
| 2025-11-21 | $2.45 | $2.45 | 254,900 | — | — |
| 2025-11-20 | $2.25 | $2.25 | 407,400 | — | — |
| 2025-11-19 | $2.49 | $2.49 | 367,700 | — | — |
| 2025-11-18 | $2.64 | $2.64 | 424,600 | — | — |
| 2025-11-17 | $2.78 | $2.78 | 533,900 | — | — |
| 2025-11-14 | $2.91 | $2.91 | 646,100 | — | — |
| 2025-11-13 | $3.01 | $3.01 | 3,647,500 | — | — |
| 2025-11-12 | $3.22 | $3.22 | 693,900 | — | — |
| 2025-11-11 | $3.30 | $3.30 | 697,300 | — | — |
| 2025-11-10 | $3.67 | $3.67 | 788,800 | — | — |
| 2025-11-07 | $4.19 | $4.19 | 6,199,600 | — | — |
| 2025-11-06 | $4.15 | $4.15 | 1,025,400 | — | — |
| 2025-11-05 | $3.99 | $3.99 | 4,955,900 | — | — |
| 2025-11-04 | $3.24 | $3.24 | 1,326,800 | — | — |
| 2025-11-03 | $3.20 | $3.20 | 46,708,100 | — | — |
| 2025-10-31 | $2.95 | $2.95 | 84,900 | — | — |
| 2025-10-30 | $2.97 | $2.97 | 114,500 | — | — |
| 2025-10-29 | $3.00 | $3.00 | 171,300 | — | — |
| 2025-10-28 | $2.93 | $2.93 | 216,800 | — | — |
| 2025-10-27 | $3.09 | $3.09 | 209,300 | — | — |
| 2025-10-24 | $3.09 | $3.09 | 303,400 | — | — |
| 2025-10-23 | $2.90 | $2.90 | 236,400 | — | — |
| 2025-10-22 | $2.70 | $2.70 | 395,700 | — | — |
| 2025-10-21 | $2.99 | $2.99 | 223,800 | — | — |
| 2025-10-20 | $3.16 | $3.16 | 240,800 | — | — |
| 2025-10-17 | $2.87 | $2.87 | 127,500 | — | — |
| 2025-10-16 | $2.88 | $2.88 | 343,900 | — | — |
| 2025-10-15 | $3.16 | $3.16 | 282,200 | — | — |
| 2025-10-14 | $3.12 | $3.12 | 138,200 | — | — |
| 2025-10-13 | $2.92 | $2.92 | 215,500 | — | — |
| 2025-10-10 | $2.98 | $2.98 | 638,600 | — | — |
| 2025-10-09 | $3.16 | $3.16 | 247,500 | — | — |
| 2025-10-08 | $3.18 | $3.18 | 516,200 | — | — |
| 2025-10-07 | $3.02 | $3.02 | 275,100 | — | — |
| 2025-10-06 | $3.03 | $3.03 | 217,900 | — | — |
| 2025-10-03 | $2.91 | $2.91 | 162,700 | — | — |
| 2025-10-02 | $3.05 | $3.05 | 267,100 | — | — |
| 2025-10-01 | $3.15 | $3.15 | 329,300 | — | — |
| 2025-09-30 | $2.84 | $2.84 | 149,200 | — | — |
| 2025-09-29 | $2.90 | $2.90 | 213,500 | — | — |
| 2025-09-26 | $3.02 | $3.02 | 233,100 | — | — |
| 2025-09-25 | $2.91 | $2.91 | 273,200 | — | — |
| 2025-09-24 | $2.96 | $2.96 | 1,335,900 | — | — |
| 2025-09-23 | $2.82 | $2.82 | 272,300 | — | — |
| 2025-09-22 | $2.91 | $2.91 | 1,047,100 | — | — |
| 2025-09-19 | $3.60 | $3.60 | 3,881,300 | — | — |
| 2025-09-18 | $2.66 | $2.66 | 436,400 | — | — |
| 2025-09-17 | $2.68 | $2.68 | 747,300 | — | — |
| 2025-09-16 | $2.88 | $2.88 | 350,100 | — | — |
| 2025-09-15 | $2.94 | $2.94 | 633,400 | — | — |
| 2025-09-12 | $3.14 | $3.14 | 730,100 | — | — |
| 2025-09-11 | $3.13 | $3.13 | 823,100 | — | — |
| 2025-09-10 | $3.05 | $3.05 | 1,824,200 | — | — |
| 2025-09-09 | $2.79 | $2.79 | 991,900 | — | — |
| 2025-09-08 | $2.96 | $2.96 | 1,395,400 | — | — |
| 2025-09-05 | $3.68 | $3.68 | 2,414,900 | — | — |
| 2025-09-04 | $3.99 | $3.99 | 1,608,300 | — | — |
| 2025-09-03 | $4.77 | $4.77 | 1,291,500 | — | — |
| 2025-09-02 | $5.20 | $5.20 | 1,619,500 | — | — |
| 2025-08-29 | $5.95 | $5.95 | 5,506,400 | — | — |
| 2025-08-28 | $6.05 | $6.05 | 20,284,100 | — | — |
| 2025-08-27 | $4.96 | $4.96 | 4,239,200 | — | — |
| 2025-08-26 | $6.11 | $6.11 | 9,987,400 | — | — |
| 2025-08-25 | $7.71 | $7.71 | 79,523,200 | — | — |
| 2025-08-22 | $4.72 | $4.72 | 12,839,700 | — | — |
| 2025-08-21 | $4.97 | $4.97 | 113,566,500 | — | — |
| 2025-08-20 | $3.59 | $3.59 | 367,092,800 | — | — |
| 2025-08-19 | $1.17 | $1.17 | 126,400 | — | — |
| 2025-08-18 | $1.30 | $1.30 | 32,000 | — | — |
| 2025-08-15 | $1.35 | $1.35 | 23,600 | — | — |
| 2025-08-14 | $1.32 | $1.32 | 79,800 | — | — |
| 2025-08-13 | $1.32 | $1.32 | 1,673,300 | — | — |
| 2025-08-12 | $1.40 | $1.40 | 51,800 | — | — |
| 2025-08-11 | $1.20 | $1.20 | 44,500 | — | — |
| 2025-08-08 | $1.23 | $1.23 | 6,300 | — | — |
| 2025-08-07 | $1.26 | $1.26 | 18,000 | — | — |
| 2025-08-06 | $1.21 | $1.21 | 20,600 | — | — |
| 2025-08-05 | $1.22 | $1.22 | 81,600 | — | — |
| 2025-08-04 | $1.33 | $1.33 | 63,200 | — | — |
| 2025-08-01 | $1.24 | $1.24 | 17,200 | — | — |
| 2025-07-31 | $1.25 | $1.25 | 11,900 | — | — |
| 2025-07-30 | $1.32 | $1.32 | 38,300 | — | — |
| 2025-07-29 | $1.34 | $1.34 | 60,700 | — | — |
| 2025-07-28 | $1.46 | $1.46 | 14,400 | — | — |
| 2025-07-25 | $1.49 | $1.49 | 30,800 | — | — |
| 2025-07-24 | $1.53 | $1.53 | 36,000 | — | — |
| 2025-07-23 | $1.66 | $1.66 | 19,300 | — | — |
| 2025-07-22 | $1.62 | $1.62 | 10,000 | — | — |
| 2025-07-21 | $1.66 | $1.66 | 83,800 | — | — |
| 2025-07-18 | $1.69 | $1.69 | 70,300 | — | — |
| 2025-07-17 | $1.65 | $1.65 | 42,900 | — | — |
| 2025-07-16 | $1.63 | $1.63 | 45,500 | — | — |
| 2025-07-15 | $1.68 | $1.68 | 124,500 | — | — |
| 2025-07-14 | $1.69 | $1.69 | 109,400 | — | — |
| 2025-07-11 | $1.73 | $1.73 | 18,500 | — | — |
| 2025-07-10 | $1.77 | $1.77 | 24,000 | — | — |
| 2025-07-09 | $1.76 | $1.76 | 14,700 | — | — |
| 2025-07-08 | $1.76 | $1.76 | 9,300 | — | — |
| 2025-07-07 | $1.69 | $1.69 | 75,300 | — | — |
| 2025-07-03 | $1.86 | $1.86 | 12,500 | — | — |
| 2025-07-02 | $1.82 | $1.82 | 17,000 | — | — |
| 2025-07-01 | $1.78 | $1.78 | 51,200 | — | — |
| 2025-06-30 | $1.94 | $1.94 | 68,400 | — | — |
| 2025-06-27 | $1.80 | $1.80 | 41,400 | — | — |
| 2025-06-26 | $1.76 | $1.76 | 52,800 | — | — |
| 2025-06-25 | $1.66 | $1.66 | 111,800 | — | — |
| 2025-06-24 | $1.54 | $1.54 | 74,600 | — | — |
| 2025-06-23 | $1.31 | $1.31 | 22,100 | — | — |
| 2025-06-20 | $1.34 | $1.34 | 29,700 | — | — |
| 2025-06-18 | $1.43 | $1.43 | 5,400 | — | — |
| 2025-06-17 | $1.44 | $1.44 | 30,300 | — | — |
| 2025-06-16 | $1.32 | $1.32 | 14,300 | — | — |
| 2025-06-13 | $1.29 | $1.29 | 40,500 | — | — |
| 2025-06-12 | $1.37 | $1.37 | 111,300 | — | — |
| 2025-06-11 | $1.57 | $1.57 | 8,000 | — | — |
| 2025-06-10 | $1.59 | $1.59 | 76,000 | — | — |
| 2025-06-09 | $1.60 | $1.60 | 39,000 | — | — |
| 2025-06-06 | $1.51 | $1.51 | 23,500 | — | — |
| 2025-06-05 | $1.51 | $1.51 | 28,500 | — | — |
| 2025-06-04 | $1.58 | $1.58 | 8,000 | — | — |
| 2025-06-03 | $1.56 | $1.56 | 84,900 | — | — |
| 2025-06-02 | $1.48 | $1.48 | 7,200 | — | — |
| 2025-05-30 | $1.45 | $1.45 | 22,700 | — | — |
| 2025-05-29 | $1.48 | $1.48 | 6,800 | — | — |
| 2025-05-28 | $1.42 | $1.42 | 12,700 | — | — |
| 2025-05-27 | $1.43 | $1.43 | 5,700 | — | — |
| 2025-05-23 | $1.36 | $1.36 | 42,100 | — | — |
| 2025-05-22 | $1.37 | $1.37 | 3,800 | — | — |
| 2025-05-21 | $1.35 | $1.35 | 8,400 | — | — |
| 2025-05-20 | $1.48 | $1.48 | 26,600 | — | — |
| 2025-05-19 | $1.43 | $1.43 | 65,600 | — | — |
| 2025-05-16 | $1.33 | $1.33 | 25,500 | — | — |
| 2025-05-15 | $1.33 | $1.33 | 40,100 | — | — |
| 2025-05-14 | $1.40 | $1.40 | 36,500 | — | — |
| 2025-05-13 | $1.44 | $1.44 | 28,700 | — | — |
| 2025-05-12 | $1.56 | $1.56 | 41,500 | — | — |
| 2025-05-09 | $1.51 | $1.51 | 6,300 | — | — |
| 2025-05-08 | $1.49 | $1.49 | 68,500 | — | — |
| 2025-05-07 | $1.54 | $1.54 | 59,400 | — | — |
| 2025-05-06 | $1.65 | $1.65 | 384,700 | — | — |
| 2025-05-05 | $1.56 | $1.56 | 97,500 | — | — |
| 2025-05-02 | $1.53 | $1.53 | 143,600 | — | — |
| 2025-05-01 | $1.55 | $1.55 | 324,000 | — | — |
| 2025-04-30 | $1.73 | $1.73 | 539,100 | — | — |
| 2025-04-29 | $1.48 | $1.48 | 291,700 | — | — |
| 2025-04-28 | $1.36 | $1.36 | 1,920,800 | — | — |
| 2025-04-25 | $1.20 | $1.20 | 7,900 | — | — |
| 2025-04-24 | $1.21 | $1.21 | 7,000 | — | — |
| 2025-04-23 | $1.21 | $1.21 | 12,100 | — | — |
| 2025-04-22 | $1.17 | $1.17 | 6,300 | — | — |
| 2025-04-21 | $1.15 | $1.15 | 21,600 | — | — |
| 2025-04-17 | $1.13 | $1.13 | 4,300 | — | — |
| 2025-04-16 | $1.10 | $1.10 | 4,400 | — | — |
| 2025-04-15 | $1.15 | $1.15 | 11,300 | — | — |
| 2025-04-14 | $1.18 | $1.18 | 11,000 | — | — |
| 2025-04-11 | $1.15 | $1.15 | 22,400 | — | — |
| 2025-04-10 | $1.06 | $1.06 | 16,400 | — | — |
| 2025-04-09 | $1.05 | $1.05 | 33,400 | — | — |
| 2025-04-08 | $1.08 | $1.08 | 44,600 | — | — |
| 2025-04-07 | $1.17 | $1.17 | 506,200 | — | — |
| 2025-04-04 | $1.18 | $1.18 | 65,000 | — | — |
| 2025-04-03 | $1.25 | $1.25 | 22,800 | — | — |
| 2025-04-02 | $1.29 | $1.29 | 67,300 | — | — |
| 2025-04-01 | $1.28 | $1.28 | 73,600 | — | — |
| 2025-03-31 | $1.36 | $1.36 | 997,300 | — | — |
| 2025-03-28 | $1.41 | $1.41 | 11,500 | — | — |
| 2025-03-27 | $1.36 | $1.36 | 25,400 | — | — |
| 2025-03-26 | $1.44 | $1.44 | 17,500 | — | — |
| 2025-03-25 | $1.46 | $1.46 | 42,700 | — | — |
| 2025-03-24 | $1.53 | $1.53 | 1,352,900 | — | — |
| 2025-03-21 | $1.44 | $1.44 | 16,600 | — | — |
| 2025-03-20 | $1.55 | $1.55 | 5,900 | — | — |
| 2025-03-19 | $1.48 | $1.48 | 700 | — | — |
| 2025-03-18 | $1.42 | $1.42 | 1,900 | — | — |
| 2025-03-17 | $1.40 | $1.40 | 7,000 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 10,000 | — | — |
| 2025-03-13 | $1.45 | $1.45 | 6,700 | — | — |
| 2025-03-12 | $1.41 | $1.41 | 10,600 | — | — |
| 2025-03-11 | $1.43 | $1.43 | 19,200 | — | — |
| 2025-03-10 | $1.53 | $1.53 | 24,100 | — | — |
| 2025-03-07 | $1.52 | $1.52 | 10,200 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 21,800 | — | — |
| 2025-03-05 | $1.59 | $1.59 | 48,000 | — | — |
| 2025-03-04 | $1.49 | $1.49 | 707,100 | — | — |
| 2025-03-03 | $1.45 | $1.45 | 73,200 | — | — |
| 2025-02-28 | $1.43 | $1.43 | 49,300 | — | — |
| 2025-02-27 | $1.45 | $1.45 | 19,600 | — | — |
| 2025-02-26 | $1.51 | $1.51 | 33,500 | — | — |
| 2025-02-25 | $1.41 | $1.41 | 63,200 | — | — |
| 2025-02-24 | $1.69 | $1.69 | 49,600 | — | — |
| 2025-02-21 | $1.90 | $1.90 | 16,200 | — | — |
| 2025-02-20 | $1.86 | $1.86 | 9,700 | — | — |
| 2025-02-19 | $1.93 | $1.93 | 4,800 | — | — |
| 2025-02-18 | $1.89 | $1.89 | 15,600 | — | — |
| 2025-02-14 | $1.90 | $1.90 | 11,600 | — | — |
| 2025-02-13 | $1.90 | $1.90 | 19,000 | — | — |
| 2025-02-12 | $1.89 | $1.89 | 10,100 | — | — |
| 2025-02-11 | $1.91 | $1.91 | 28,300 | — | — |
| 2025-02-10 | $1.90 | $1.90 | 38,000 | — | — |
| 2025-02-07 | $1.97 | $1.97 | 12,000 | — | — |
| 2025-02-06 | $2.06 | $2.06 | 11,700 | — | — |
| 2025-02-05 | $2.00 | $2.00 | 12,300 | — | — |
| 2025-02-04 | $2.02 | $2.02 | 21,200 | — | — |
| 2025-02-03 | $2.00 | $2.00 | 37,000 | — | — |
| 2025-01-31 | $1.96 | $1.96 | 21,400 | — | — |
| 2025-01-30 | $1.98 | $1.98 | 23,400 | — | — |
| 2025-01-29 | $1.99 | $1.99 | 16,800 | — | — |
| 2025-01-28 | $1.98 | $1.98 | 51,300 | — | — |
| 2025-01-27 | $2.01 | $2.01 | 20,500 | — | — |
| 2025-01-24 | $2.07 | $2.07 | 37,200 | — | — |
| 2025-01-23 | $2.16 | $2.16 | 46,900 | — | — |
| 2025-01-22 | $2.00 | $2.00 | 143,200 | — | — |
| 2025-01-21 | $2.11 | $2.11 | 74,600 | — | — |
| 2025-01-17 | $2.03 | $2.03 | 33,400 | — | — |
| 2025-01-16 | $2.00 | $2.00 | 12,200 | — | — |
| 2025-01-15 | $1.99 | $1.99 | 8,500 | — | — |
| 2025-01-14 | $1.97 | $1.97 | 42,300 | — | — |
| 2025-01-13 | $1.93 | $1.93 | 111,700 | — | — |
| 2025-01-10 | $2.05 | $2.05 | 51,700 | — | — |
| 2025-01-08 | $2.17 | $2.17 | 66,300 | — | — |
| 2025-01-07 | $2.24 | $2.24 | 68,400 | — | — |
| 2025-01-06 | $2.10 | $2.10 | 22,200 | — | — |
| 2025-01-03 | $2.08 | $2.08 | 15,900 | — | — |
| 2025-01-02 | $2.05 | $2.05 | 28,800 | — | — |