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
- 2019-03-18 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 | $1.27 | $1.27 | 30,500 | — | — |
| 2025-12-30 | $1.18 | $1.18 | 22,000 | — | — |
| 2025-12-29 | $1.20 | $1.20 | 34,000 | — | — |
| 2025-12-26 | $1.35 | $1.35 | 32,900 | — | — |
| 2025-12-24 | $1.38 | $1.38 | 10,000 | — | — |
| 2025-12-23 | $1.43 | $1.43 | 21,000 | — | — |
| 2025-12-22 | $1.47 | $1.47 | 55,900 | — | — |
| 2025-12-19 | $1.45 | $1.45 | 27,500 | — | — |
| 2025-12-18 | $1.47 | $1.47 | 19,900 | — | — |
| 2025-12-17 | $1.52 | $1.52 | 16,700 | — | — |
| 2025-12-16 | $1.53 | $1.53 | 39,400 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 46,900 | — | — |
| 2025-12-12 | $1.51 | $1.51 | 64,300 | — | — |
| 2025-12-11 | $1.68 | $1.68 | 38,400 | — | — |
| 2025-12-10 | $1.72 | $1.72 | 33,200 | — | — |
| 2025-12-09 | $1.66 | $1.66 | 11,200 | — | — |
| 2025-12-08 | $1.69 | $1.69 | 128,000 | — | — |
| 2025-12-05 | $1.68 | $1.68 | 31,800 | — | — |
| 2025-12-04 | $1.70 | $1.70 | 147,100 | — | — |
| 2025-12-03 | $1.53 | $1.53 | 56,300 | — | — |
| 2025-12-02 | $1.53 | $1.53 | 34,300 | — | — |
| 2025-12-01 | $1.56 | $1.56 | 22,800 | — | — |
| 2025-11-28 | $1.58 | $1.58 | 25,900 | — | — |
| 2025-11-26 | $1.52 | $1.52 | 42,100 | — | — |
| 2025-11-25 | $1.47 | $1.47 | 52,800 | — | — |
| 2025-11-24 | $1.49 | $1.49 | 43,200 | — | — |
| 2025-11-21 | $1.48 | $1.48 | 45,100 | — | — |
| 2025-11-20 | $1.42 | $1.42 | 90,800 | — | — |
| 2025-11-19 | $1.41 | $1.41 | 33,000 | — | — |
| 2025-11-18 | $1.42 | $1.42 | 45,600 | — | — |
| 2025-11-17 | $1.39 | $1.39 | 83,900 | — | — |
| 2025-11-14 | $1.36 | $1.36 | 75,800 | — | — |
| 2025-11-13 | $1.44 | $1.44 | 276,600 | — | — |
| 2025-11-12 | $1.42 | $1.42 | 296,300 | — | — |
| 2025-11-11 | $1.61 | $1.61 | 2,996,700 | — | — |
| 2025-11-10 | $1.80 | $1.80 | 16,892,300 | — | — |
| 2025-11-07 | $1.62 | $1.62 | 18,700 | — | — |
| 2025-11-06 | $1.69 | $1.69 | 9,100 | — | — |
| 2025-11-05 | $1.75 | $1.75 | 10,300 | — | — |
| 2025-11-04 | $1.69 | $1.69 | 19,500 | — | — |
| 2025-11-03 | $1.86 | $1.86 | 46,200 | — | — |
| 2025-10-31 | $1.87 | $1.87 | 30,600 | — | — |
| 2025-10-30 | $1.92 | $1.92 | 46,400 | — | — |
| 2025-10-29 | $1.97 | $1.97 | 19,400 | — | — |
| 2025-10-28 | $2.04 | $2.04 | 23,300 | — | — |
| 2025-10-27 | $2.10 | $2.10 | 17,700 | — | — |
| 2025-10-24 | $2.12 | $2.12 | 22,000 | — | — |
| 2025-10-23 | $2.13 | $2.13 | 34,400 | — | — |
| 2025-10-22 | $2.08 | $2.08 | 61,000 | — | — |
| 2025-10-21 | $2.16 | $2.16 | 23,800 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 48,900 | — | — |
| 2025-10-17 | $2.24 | $2.24 | 26,700 | — | — |
| 2025-10-16 | $2.25 | $2.25 | 116,300 | — | — |
| 2025-10-15 | $2.37 | $2.37 | 29,100 | — | — |
| 2025-10-14 | $2.37 | $2.37 | 102,900 | — | — |
| 2025-10-13 | $2.30 | $2.30 | 28,900 | — | — |
| 2025-10-10 | $2.33 | $2.33 | 81,900 | — | — |
| 2025-10-09 | $2.47 | $2.47 | 42,000 | — | — |
| 2025-10-08 | $2.52 | $2.52 | 80,100 | — | — |
| 2025-10-07 | $2.55 | $2.55 | 136,700 | — | — |
| 2025-10-06 | $2.39 | $2.39 | 184,500 | — | — |
| 2025-10-03 | $2.50 | $2.50 | 59,000 | — | — |
| 2025-10-02 | $2.48 | $2.48 | 82,800 | — | — |
| 2025-10-01 | $2.37 | $2.37 | 124,200 | — | — |
| 2025-09-30 | $2.30 | $2.30 | 95,700 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 152,000 | — | — |
| 2025-09-26 | $2.42 | $2.42 | 190,700 | — | — |
| 2025-09-25 | $2.73 | $2.73 | 501,800 | — | — |
| 2025-09-24 | $3.25 | $3.25 | 14,450,200 | — | — |
| 2025-09-23 | $3.02 | $3.02 | 5,255,200 | — | — |
| 2025-09-22 | $3.04 | $3.04 | 108,200 | — | — |
| 2025-09-19 | $2.38 | $2.38 | 16,100 | — | — |
| 2025-09-18 | $2.34 | $2.34 | 9,300 | — | — |
| 2025-09-17 | $2.33 | $2.33 | 16,100 | — | — |
| 2025-09-16 | $2.45 | $2.45 | 17,700 | — | — |
| 2025-09-15 | $2.36 | $2.36 | 18,300 | — | — |
| 2025-09-12 | $2.46 | $2.46 | 24,300 | — | — |
| 2025-09-11 | $2.55 | $2.55 | 25,700 | — | — |
| 2025-09-10 | $2.36 | $2.36 | 64,000 | — | — |
| 2025-09-09 | $2.60 | $2.60 | 34,500 | — | — |
| 2025-09-08 | $2.26 | $2.26 | 26,000 | — | — |
| 2025-09-05 | $2.22 | $2.22 | 29,400 | — | — |
| 2025-09-04 | $2.39 | $2.39 | 14,700 | — | — |
| 2025-09-03 | $2.43 | $2.43 | 16,800 | — | — |
| 2025-09-02 | $2.51 | $2.51 | 8,100 | — | — |
| 2025-08-29 | $2.47 | $2.47 | 8,100 | — | — |
| 2025-08-28 | $2.57 | $2.57 | 65,300 | — | — |
| 2025-08-27 | $2.57 | $2.57 | 36,600 | — | — |
| 2025-08-26 | $2.76 | $2.76 | 51,900 | — | — |
| 2025-08-25 | $2.55 | $2.55 | 12,800 | — | — |
| 2025-08-22 | $2.49 | $2.49 | 9,300 | — | — |
| 2025-08-21 | $2.38 | $2.38 | 18,500 | — | — |
| 2025-08-20 | $2.38 | $2.38 | 9,900 | — | — |
| 2025-08-19 | $2.34 | $2.34 | 17,000 | — | — |
| 2025-08-18 | $2.54 | $2.54 | 14,900 | — | — |
| 2025-08-15 | $2.36 | $2.36 | 29,800 | — | — |
| 2025-08-14 | $2.33 | $2.33 | 21,100 | — | — |
| 2025-08-13 | $2.47 | $2.47 | 25,100 | — | — |
| 2025-08-12 | $2.40 | $2.40 | 49,300 | — | — |
| 2025-08-11 | $2.17 | $2.17 | 13,300 | — | — |
| 2025-08-08 | $2.29 | $2.29 | 11,500 | — | — |
| 2025-08-07 | $2.36 | $2.36 | 24,400 | — | — |
| 2025-08-06 | $2.39 | $2.39 | 60,400 | — | — |
| 2025-08-05 | $2.89 | $2.89 | 70,800 | — | — |
| 2025-08-04 | $2.79 | $2.79 | 36,200 | — | — |
| 2025-08-01 | $2.59 | $2.59 | 21,500 | — | — |
| 2025-07-31 | $2.65 | $2.65 | 80,000 | — | — |
| 2025-07-30 | $2.64 | $2.64 | 39,900 | — | — |
| 2025-07-29 | $2.73 | $2.73 | 43,900 | — | — |
| 2025-07-28 | $2.78 | $2.78 | 41,000 | — | — |
| 2025-07-25 | $2.86 | $2.86 | 62,600 | — | — |
| 2025-07-24 | $3.02 | $3.02 | 79,500 | — | — |
| 2025-07-23 | $3.00 | $3.00 | 90,100 | — | — |
| 2025-07-22 | $3.19 | $3.19 | 75,700 | — | — |
| 2025-07-21 | $3.37 | $3.37 | 150,900 | — | — |
| 2025-07-18 | $3.54 | $3.54 | 145,800 | — | — |
| 2025-07-17 | $3.02 | $3.02 | 18,300 | — | — |
| 2025-07-16 | $3.05 | $3.05 | 61,600 | — | — |
| 2025-07-15 | $3.18 | $3.18 | 11,700 | — | — |
| 2025-07-14 | $3.30 | $3.30 | 44,900 | — | — |
| 2025-07-11 | $3.64 | $3.64 | 54,800 | — | — |
| 2025-07-10 | $3.55 | $3.55 | 46,600 | — | — |
| 2025-07-09 | $3.47 | $3.47 | 38,700 | — | — |
| 2025-07-08 | $3.14 | $3.14 | 18,300 | — | — |
| 2025-07-07 | $3.09 | $3.09 | 29,100 | — | — |
| 2025-07-03 | $3.36 | $3.36 | 19,400 | — | — |
| 2025-07-02 | $3.30 | $3.30 | 141,800 | — | — |
| 2025-07-01 | $3.10 | $3.10 | 8,900 | — | — |
| 2025-06-30 | $2.91 | $2.91 | 22,100 | — | — |
| 2025-06-27 | $3.00 | $3.00 | 95,500 | — | — |
| 2025-06-26 | $2.81 | $2.81 | 83,300 | — | — |
| 2025-06-25 | $2.97 | $2.97 | 4,100 | — | — |
| 2025-06-24 | $3.00 | $3.00 | 9,800 | — | — |
| 2025-06-23 | $2.88 | $2.88 | 8,600 | — | — |
| 2025-06-20 | $2.95 | $2.95 | 17,400 | — | — |
| 2025-06-18 | $3.15 | $3.15 | 3,300 | — | — |
| 2025-06-17 | $3.11 | $3.11 | 12,100 | — | — |
| 2025-06-16 | $3.09 | $3.09 | 4,300 | — | — |
| 2025-06-13 | $3.11 | $3.11 | 9,400 | — | — |
| 2025-06-12 | $3.10 | $3.10 | 16,200 | — | — |
| 2025-06-11 | $3.01 | $3.01 | 13,700 | — | — |
| 2025-06-10 | $3.14 | $3.14 | 9,200 | — | — |
| 2025-06-09 | $3.14 | $3.14 | 10,300 | — | — |
| 2025-06-06 | $3.18 | $3.18 | 15,100 | — | — |
| 2025-06-05 | $3.17 | $3.17 | 8,900 | — | — |
| 2025-06-04 | $3.13 | $3.13 | 20,400 | — | — |
| 2025-06-03 | $3.21 | $3.21 | 48,300 | — | — |
| 2025-06-02 | $2.96 | $2.96 | 12,900 | — | — |
| 2025-05-30 | $2.81 | $2.81 | 33,800 | — | — |
| 2025-05-29 | $2.77 | $2.77 | 18,300 | — | — |
| 2025-05-28 | $2.75 | $2.75 | 22,500 | — | — |
| 2025-05-27 | $2.92 | $2.92 | 56,400 | — | — |
| 2025-05-23 | $3.27 | $3.27 | 3,900 | — | — |
| 2025-05-22 | $3.25 | $3.25 | 32,700 | — | — |
| 2025-05-21 | $3.07 | $3.07 | 18,100 | — | — |
| 2025-05-20 | $3.28 | $3.28 | 16,400 | — | — |
| 2025-05-19 | $3.11 | $3.11 | 4,600 | — | — |
| 2025-05-16 | $3.04 | $3.04 | 7,000 | — | — |
| 2025-05-15 | $2.92 | $2.92 | 4,900 | — | — |
| 2025-05-14 | $3.05 | $3.05 | 9,500 | — | — |
| 2025-05-13 | $3.12 | $3.12 | 15,500 | — | — |
| 2025-05-12 | $3.24 | $3.24 | 24,100 | — | — |
| 2025-05-09 | $3.28 | $3.28 | 40,400 | — | — |
| 2025-05-08 | $3.16 | $3.16 | 4,400 | — | — |
| 2025-05-07 | $3.43 | $3.43 | 40,200 | — | — |
| 2025-05-06 | $3.01 | $3.01 | 12,600 | — | — |
| 2025-05-05 | $2.97 | $2.97 | 3,800 | — | — |
| 2025-05-02 | $3.15 | $3.15 | 14,700 | — | — |
| 2025-05-01 | $3.30 | $3.30 | 8,100 | — | — |
| 2025-04-30 | $3.45 | $3.45 | 7,800 | — | — |
| 2025-04-29 | $3.35 | $3.35 | 20,800 | — | — |
| 2025-04-28 | $3.70 | $3.70 | 50,800 | — | — |
| 2025-04-25 | $3.25 | $3.25 | 16,700 | — | — |
| 2025-04-24 | $3.01 | $3.01 | 16,100 | — | — |
| 2025-04-23 | $2.95 | $2.95 | 5,600 | — | — |
| 2025-04-22 | $2.99 | $2.99 | 20,500 | — | — |
| 2025-04-21 | $2.70 | $2.70 | 2,500 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 2,600 | — | — |
| 2025-04-16 | $2.68 | $2.68 | 3,200 | — | — |
| 2025-04-15 | $2.69 | $2.69 | 2,500 | — | — |
| 2025-04-14 | $2.85 | $2.85 | 37,800 | — | — |
| 2025-04-11 | $2.56 | $2.56 | 3,800 | — | — |
| 2025-04-10 | $2.56 | $2.56 | 9,000 | — | — |
| 2025-04-09 | $2.52 | $2.52 | 8,400 | — | — |
| 2025-04-08 | $2.52 | $2.52 | 9,400 | — | — |
| 2025-04-07 | $2.47 | $2.47 | 22,300 | — | — |
| 2025-04-04 | $2.50 | $2.50 | 14,600 | — | — |
| 2025-04-03 | $2.58 | $2.58 | 23,600 | — | — |
| 2025-04-02 | $2.61 | $2.61 | 16,900 | — | — |
| 2025-04-01 | $2.54 | $2.54 | 11,800 | — | — |
| 2025-03-31 | $2.50 | $2.50 | 23,500 | — | — |
| 2025-03-28 | $2.57 | $2.57 | 12,700 | — | — |
| 2025-03-27 | $2.61 | $2.61 | 6,800 | — | — |
| 2025-03-26 | $2.57 | $2.57 | 15,200 | — | — |
| 2025-03-25 | $2.72 | $2.72 | 18,300 | — | — |
| 2025-03-24 | $2.82 | $2.82 | 15,000 | — | — |
| 2025-03-21 | $2.75 | $2.75 | 3,600 | — | — |
| 2025-03-20 | $2.71 | $2.71 | 17,400 | — | — |
| 2025-03-19 | $2.54 | $2.54 | 8,900 | — | — |
| 2025-03-18 | $2.58 | $2.58 | 51,200 | — | — |
| 2025-03-17 | $2.55 | $2.55 | 16,700 | — | — |
| 2025-03-14 | $2.53 | $2.53 | 7,800 | — | — |
| 2025-03-13 | $2.47 | $2.47 | 8,300 | — | — |
| 2025-03-12 | $2.55 | $2.55 | 11,300 | — | — |
| 2025-03-11 | $2.57 | $2.57 | 28,100 | — | — |
| 2025-03-10 | $2.63 | $2.63 | 25,600 | — | — |
| 2025-03-07 | $2.80 | $2.80 | 69,300 | — | — |
| 2025-03-06 | $2.60 | $2.60 | 163,600 | — | — |
| 2025-03-05 | $2.42 | $2.42 | 125,500 | — | — |
| 2025-03-04 | $2.63 | $2.63 | 42,400 | — | — |
| 2025-03-03 | $2.40 | $2.40 | 65,500 | — | — |
| 2025-02-28 | $2.67 | $2.67 | 40,800 | — | — |
| 2025-02-27 | $2.82 | $2.82 | 170,700 | — | — |
| 2025-02-26 | $2.77 | $2.77 | 102,800 | — | — |
| 2025-02-25 | $2.69 | $2.69 | 124,100 | — | — |
| 2025-02-24 | $2.67 | $2.67 | 64,500 | — | — |
| 2025-02-21 | $2.82 | $2.82 | 158,500 | — | — |
| 2025-02-20 | $2.71 | $2.71 | 57,000 | — | — |
| 2025-02-19 | $2.88 | $2.88 | 96,000 | — | — |
| 2025-02-18 | $3.11 | $3.11 | 54,500 | — | — |
| 2025-02-14 | $3.12 | $3.12 | 50,800 | — | — |
| 2025-02-13 | $3.03 | $3.03 | 104,500 | — | — |
| 2025-02-12 | $3.36 | $3.36 | 230,600 | — | — |
| 2025-02-11 | $3.24 | $3.24 | 252,900 | — | — |
| 2025-02-10 | $3.82 | $3.82 | 410,500 | — | — |
| 2025-02-07 | $4.21 | $4.21 | 165,900 | — | — |
| 2025-02-06 | $4.25 | $4.25 | 211,200 | — | — |
| 2025-02-05 | $4.48 | $4.48 | 452,000 | — | — |
| 2025-02-04 | $4.19 | $4.19 | 1,302,400 | — | — |
| 2025-02-03 | $5.32 | $5.32 | 29,427,000 | — | — |
| 2025-01-31 | $3.92 | $3.92 | 82,480,300 | — | — |
| 2025-01-30 | $2.54 | $2.54 | 605,800 | — | — |
| 2025-01-29 | $2.37 | $2.37 | 8,800 | — | — |
| 2025-01-28 | $2.45 | $2.45 | 40,700 | — | — |
| 2025-01-27 | $2.71 | $2.71 | 24,100 | — | — |
| 2025-01-24 | $2.68 | $2.68 | 64,200 | — | — |
| 2025-01-23 | $2.92 | $2.92 | 33,900 | — | — |
| 2025-01-22 | $2.95 | $2.95 | 23,000 | — | — |
| 2025-01-21 | $2.90 | $2.90 | 52,400 | — | — |
| 2025-01-17 | $2.99 | $2.99 | 12,400 | — | — |
| 2025-01-16 | $2.91 | $2.91 | 32,500 | — | — |
| 2025-01-15 | $3.01 | $3.01 | 41,500 | — | — |
| 2025-01-14 | $2.92 | $2.92 | 269,200 | — | — |
| 2025-01-13 | $3.23 | $3.23 | 55,400 | — | — |
| 2025-01-10 | $3.29 | $3.29 | 34,300 | — | — |
| 2025-01-08 | $3.24 | $3.24 | 43,900 | — | — |
| 2025-01-07 | $3.25 | $3.25 | 66,300 | — | — |
| 2025-01-06 | $3.14 | $3.14 | 127,000 | — | — |
| 2025-01-03 | $3.22 | $3.22 | 44,500 | — | — |
| 2025-01-02 | $3.29 | $3.29 | 49,500 | — | — |