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
- 2023-04-14 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 | $1.34 | $1.34 | 97,300 | — | — |
| 2025-12-30 | $1.41 | $1.41 | 13,600 | — | — |
| 2025-12-29 | $1.44 | $1.44 | 23,100 | — | — |
| 2025-12-26 | $1.53 | $1.53 | 13,400 | — | — |
| 2025-12-24 | $1.54 | $1.54 | 5,900 | — | — |
| 2025-12-23 | $1.52 | $1.52 | 31,700 | — | — |
| 2025-12-22 | $1.53 | $1.53 | 4,700 | — | — |
| 2025-12-19 | $1.41 | $1.41 | 57,300 | — | — |
| 2025-12-18 | $1.56 | $1.56 | 15,100 | — | — |
| 2025-12-17 | $1.58 | $1.58 | 44,100 | — | — |
| 2025-12-16 | $1.62 | $1.62 | 8,100 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 14,500 | — | — |
| 2025-12-12 | $1.66 | $1.66 | 10,800 | — | — |
| 2025-12-11 | $1.67 | $1.67 | 32,500 | — | — |
| 2025-12-10 | $1.56 | $1.56 | 32,100 | — | — |
| 2025-12-09 | $1.55 | $1.55 | 100,300 | — | — |
| 2025-12-08 | $1.85 | $1.85 | 320,300 | — | — |
| 2025-12-05 | $1.77 | $1.77 | 11,600 | — | — |
| 2025-12-04 | $1.85 | $1.85 | 1,200 | — | — |
| 2025-12-03 | $1.75 | $1.75 | 4,400 | — | — |
| 2025-12-02 | $1.74 | $1.74 | 35,200 | — | — |
| 2025-12-01 | $1.81 | $1.81 | 14,300 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 4,300 | — | — |
| 2025-11-26 | $1.90 | $1.90 | 15,500 | — | — |
| 2025-11-25 | $1.90 | $1.90 | 10,400 | — | — |
| 2025-11-24 | $1.91 | $1.91 | 8,900 | — | — |
| 2025-11-21 | $1.88 | $1.88 | 22,900 | — | — |
| 2025-11-20 | $1.80 | $1.80 | 30,200 | — | — |
| 2025-11-19 | $1.81 | $1.81 | 63,500 | — | — |
| 2025-11-18 | $1.97 | $1.97 | 838,000 | — | — |
| 2025-11-17 | $1.98 | $1.98 | 21,000 | — | — |
| 2025-11-14 | $1.96 | $1.96 | 8,600 | — | — |
| 2025-11-13 | $1.92 | $1.92 | 27,600 | — | — |
| 2025-11-12 | $1.93 | $1.93 | 11,600 | — | — |
| 2025-11-11 | $1.95 | $1.95 | 40,000 | — | — |
| 2025-11-10 | $1.97 | $1.97 | 27,600 | — | — |
| 2025-11-07 | $1.88 | $1.88 | 61,600 | — | — |
| 2025-11-06 | $2.04 | $2.04 | 1,468,900 | — | — |
| 2025-11-05 | $2.11 | $2.11 | 6,400 | — | — |
| 2025-11-04 | $1.99 | $1.99 | 23,300 | — | — |
| 2025-11-03 | $2.12 | $2.12 | 14,300 | — | — |
| 2025-10-31 | $2.20 | $2.20 | 10,300 | — | — |
| 2025-10-30 | $2.15 | $2.15 | 21,400 | — | — |
| 2025-10-29 | $2.18 | $2.18 | 50,200 | — | — |
| 2025-10-28 | $2.39 | $2.39 | 36,000 | — | — |
| 2025-10-27 | $2.42 | $2.42 | 35,000 | — | — |
| 2025-10-24 | $2.39 | $2.39 | 34,200 | — | — |
| 2025-10-23 | $2.43 | $2.43 | 75,700 | — | — |
| 2025-10-22 | $2.68 | $2.68 | 1,684,600 | — | — |
| 2025-10-21 | $2.57 | $2.57 | 50,600 | — | — |
| 2025-10-20 | $2.69 | $2.69 | 118,700 | — | — |
| 2025-10-17 | $2.29 | $2.29 | 35,000 | — | — |
| 2025-10-16 | $2.25 | $2.25 | 31,900 | — | — |
| 2025-10-15 | $2.25 | $2.25 | 138,500 | — | — |
| 2025-10-14 | $2.25 | $2.25 | 1,536,100 | — | — |
| 2025-10-13 | $1.93 | $1.93 | 14,600 | — | — |
| 2025-10-10 | $2.06 | $2.06 | 40,600 | — | — |
| 2025-10-09 | $2.25 | $2.25 | 8,600 | — | — |
| 2025-10-08 | $2.17 | $2.17 | 37,500 | — | — |
| 2025-10-07 | $2.16 | $2.16 | 31,500 | — | — |
| 2025-10-06 | $2.11 | $2.11 | 117,800 | — | — |
| 2025-10-03 | $2.01 | $2.01 | 4,500 | — | — |
| 2025-10-02 | $2.01 | $2.01 | 23,500 | — | — |
| 2025-10-01 | $2.01 | $2.01 | 6,700 | — | — |
| 2025-09-30 | $1.99 | $1.99 | 24,600 | — | — |
| 2025-09-29 | $1.98 | $1.98 | 1,900 | — | — |
| 2025-09-26 | $1.99 | $1.99 | 25,000 | — | — |
| 2025-09-25 | $1.97 | $1.97 | 2,400 | — | — |
| 2025-09-24 | $2.03 | $2.03 | 5,000 | — | — |
| 2025-09-23 | $2.05 | $2.05 | 19,000 | — | — |
| 2025-09-22 | $1.93 | $1.93 | 1,700 | — | — |
| 2025-09-19 | $1.87 | $1.87 | 5,000 | — | — |
| 2025-09-18 | $1.88 | $1.88 | 8,200 | — | — |
| 2025-09-17 | $1.88 | $1.88 | 25,700 | — | — |
| 2025-09-16 | $1.93 | $1.93 | 37,400 | — | — |
| 2025-09-15 | $2.13 | $2.13 | 10,400 | — | — |
| 2025-09-12 | $2.27 | $2.27 | 64,600 | — | — |
| 2025-09-11 | $2.01 | $2.01 | 11,200 | — | — |
| 2025-09-10 | $1.98 | $1.98 | 16,800 | — | — |
| 2025-09-09 | $1.95 | $1.95 | 10,600 | — | — |
| 2025-09-08 | $1.83 | $1.83 | 9,200 | — | — |
| 2025-09-05 | $1.93 | $1.93 | 2,900 | — | — |
| 2025-09-04 | $1.90 | $1.90 | 1,700 | — | — |
| 2025-09-03 | $1.95 | $1.95 | 7,300 | — | — |
| 2025-09-02 | $2.01 | $2.01 | 6,800 | — | — |
| 2025-08-29 | $2.00 | $2.00 | 2,700 | — | — |
| 2025-08-28 | $2.00 | $2.00 | 9,800 | — | — |
| 2025-08-27 | $2.01 | $2.01 | 600 | — | — |
| 2025-08-26 | $1.97 | $1.97 | 3,000 | — | — |
| 2025-08-25 | $1.97 | $1.97 | 53,200 | — | — |
| 2025-08-22 | $1.85 | $1.85 | 10,000 | — | — |
| 2025-08-21 | $1.78 | $1.78 | 4,600 | — | — |
| 2025-08-20 | $1.73 | $1.73 | 6,600 | — | — |
| 2025-08-19 | $1.75 | $1.75 | 13,300 | — | — |
| 2025-08-18 | $1.78 | $1.78 | 21,200 | — | — |
| 2025-08-15 | $1.80 | $1.80 | 6,400 | — | — |
| 2025-08-14 | $1.78 | $1.78 | 1,300 | — | — |
| 2025-08-13 | $1.75 | $1.75 | 18,900 | — | — |
| 2025-08-12 | $1.77 | $1.77 | 19,000 | — | — |
| 2025-08-11 | $1.80 | $1.80 | 8,500 | — | — |
| 2025-08-08 | $1.87 | $1.87 | 3,300 | — | — |
| 2025-08-07 | $1.86 | $1.86 | 300 | — | — |
| 2025-08-06 | $1.84 | $1.84 | 3,000 | — | — |
| 2025-08-05 | $1.80 | $1.80 | 12,700 | — | — |
| 2025-08-04 | $1.86 | $1.86 | 6,100 | — | — |
| 2025-08-01 | $1.83 | $1.83 | 4,100 | — | — |
| 2025-07-31 | $1.88 | $1.88 | 5,200 | — | — |
| 2025-07-30 | $1.89 | $1.89 | 16,700 | — | — |
| 2025-07-29 | $1.94 | $1.94 | 8,700 | — | — |
| 2025-07-28 | $1.90 | $1.90 | 5,200 | — | — |
| 2025-07-25 | $1.87 | $1.87 | 7,000 | — | — |
| 2025-07-24 | $1.90 | $1.90 | 89,600 | — | — |
| 2025-07-23 | $1.89 | $1.89 | 55,300 | — | — |
| 2025-07-22 | $2.02 | $2.02 | 7,200 | — | — |
| 2025-07-21 | $2.00 | $2.00 | 64,800 | — | — |
| 2025-07-18 | $2.02 | $2.02 | 9,500 | — | — |
| 2025-07-17 | $2.03 | $2.03 | 16,500 | — | — |
| 2025-07-16 | $2.02 | $2.02 | 9,100 | — | — |
| 2025-07-15 | $2.04 | $2.04 | 25,600 | — | — |
| 2025-07-14 | $2.21 | $2.21 | 7,600 | — | — |
| 2025-07-11 | $2.21 | $2.21 | 1,500 | — | — |
| 2025-07-10 | $2.20 | $2.20 | 13,100 | — | — |
| 2025-07-09 | $2.25 | $2.25 | 7,300 | — | — |
| 2025-07-08 | $2.31 | $2.31 | 5,100 | — | — |
| 2025-07-07 | $2.17 | $2.17 | 9,200 | — | — |
| 2025-07-03 | $2.20 | $2.20 | 900 | — | — |
| 2025-07-02 | $2.12 | $2.12 | 2,700 | — | — |
| 2025-07-01 | $2.17 | $2.17 | 15,700 | — | — |
| 2025-06-30 | $2.25 | $2.25 | 3,600 | — | — |
| 2025-06-27 | $2.33 | $2.33 | 300 | — | — |
| 2025-06-26 | $2.30 | $2.30 | 7,600 | — | — |
| 2025-06-25 | $2.34 | $2.34 | 3,200 | — | — |
| 2025-06-24 | $2.34 | $2.34 | 1,600 | — | — |
| 2025-06-23 | $2.23 | $2.23 | 2,600 | — | — |
| 2025-06-20 | $2.28 | $2.28 | 1,400 | — | — |
| 2025-06-18 | $2.33 | $2.33 | 42,900 | — | — |
| 2025-06-17 | $2.10 | $2.10 | 1,500 | — | — |
| 2025-06-16 | $2.08 | $2.08 | 5,900 | — | — |
| 2025-06-13 | $2.08 | $2.08 | 700 | — | — |
| 2025-06-12 | $2.14 | $2.14 | 4,400 | — | — |
| 2025-06-11 | $2.02 | $2.02 | 3,000 | — | — |
| 2025-06-10 | $2.05 | $2.05 | 3,800 | — | — |
| 2025-06-09 | $2.09 | $2.09 | 2,700 | — | — |
| 2025-06-06 | $2.05 | $2.05 | 1,200 | — | — |
| 2025-06-05 | $2.02 | $2.02 | 8,200 | — | — |
| 2025-06-04 | $2.06 | $2.06 | 21,500 | — | — |
| 2025-06-03 | $2.16 | $2.16 | 16,600 | — | — |
| 2025-06-02 | $2.34 | $2.34 | 1,000 | — | — |
| 2025-05-30 | $2.32 | $2.32 | 500 | — | — |
| 2025-05-29 | $2.32 | $2.32 | 17,100 | — | — |
| 2025-05-28 | $2.31 | $2.31 | 7,600 | — | — |
| 2025-05-27 | $2.38 | $2.38 | 55,000 | — | — |
| 2025-05-23 | $2.20 | $2.20 | 5,500 | — | — |
| 2025-05-22 | $2.25 | $2.25 | 1,900 | — | — |
| 2025-05-21 | $2.10 | $2.10 | 3,000 | — | — |
| 2025-05-20 | $2.01 | $2.01 | 17,400 | — | — |
| 2025-05-19 | $2.24 | $2.24 | 0 | — | — |
| 2025-05-16 | $2.24 | $2.24 | 3,800 | — | — |
| 2025-05-15 | $2.33 | $2.33 | 1,500 | — | — |
| 2025-05-14 | $2.35 | $2.35 | 1,600 | — | — |
| 2025-05-13 | $2.27 | $2.27 | 3,800 | — | — |
| 2025-05-12 | $2.28 | $2.28 | 4,700 | — | — |
| 2025-05-09 | $2.22 | $2.22 | 11,400 | — | — |
| 2025-05-08 | $2.30 | $2.30 | 6,200 | — | — |
| 2025-05-07 | $2.24 | $2.24 | 5,700 | — | — |
| 2025-05-06 | $2.29 | $2.29 | 11,400 | — | — |
| 2025-05-05 | $2.39 | $2.39 | 8,000 | — | — |
| 2025-05-02 | $2.32 | $2.32 | 5,300 | — | — |
| 2025-05-01 | $2.30 | $2.30 | 7,300 | — | — |
| 2025-04-30 | $2.37 | $2.37 | 21,000 | — | — |
| 2025-04-29 | $2.38 | $2.38 | 8,000 | — | — |
| 2025-04-28 | $2.41 | $2.41 | 29,900 | — | — |
| 2025-04-25 | $2.28 | $2.28 | 33,300 | — | — |
| 2025-04-24 | $2.35 | $2.35 | 700 | — | — |
| 2025-04-23 | $2.40 | $2.40 | 7,700 | — | — |
| 2025-04-22 | $2.33 | $2.33 | 8,200 | — | — |
| 2025-04-21 | $2.28 | $2.28 | 11,800 | — | — |
| 2025-04-17 | $2.46 | $2.46 | 1,200 | — | — |
| 2025-04-16 | $2.33 | $2.33 | 6,500 | — | — |
| 2025-04-15 | $2.34 | $2.34 | 43,100 | — | — |
| 2025-04-14 | $2.43 | $2.43 | 4,300 | — | — |
| 2025-04-11 | $2.48 | $2.48 | 3,000 | — | — |
| 2025-04-10 | $2.50 | $2.50 | 101,800 | — | — |
| 2025-04-09 | $2.74 | $2.74 | 279,700 | — | — |
| 2025-04-08 | $2.27 | $2.27 | 15,700 | — | — |
| 2025-04-07 | $2.38 | $2.38 | 5,900 | — | — |
| 2025-04-04 | $2.38 | $2.38 | 8,300 | — | — |
| 2025-04-03 | $2.40 | $2.40 | 8,800 | — | — |
| 2025-04-02 | $2.23 | $2.23 | 1,600 | — | — |
| 2025-04-01 | $2.20 | $2.20 | 26,600 | — | — |
| 2025-03-31 | $2.18 | $2.18 | 108,100 | — | — |
| 2025-03-28 | $2.25 | $2.25 | 900 | — | — |
| 2025-03-27 | $2.25 | $2.25 | 5,200 | — | — |
| 2025-03-26 | $2.36 | $2.36 | 7,600 | — | — |
| 2025-03-25 | $2.59 | $2.59 | 800 | — | — |
| 2025-03-24 | $2.66 | $2.66 | 9,200 | — | — |
| 2025-03-21 | $2.61 | $2.61 | 18,200 | — | — |
| 2025-03-20 | $2.66 | $2.66 | 14,600 | — | — |
| 2025-03-19 | $2.63 | $2.63 | 900 | — | — |
| 2025-03-18 | $2.63 | $2.63 | 3,400 | — | — |
| 2025-03-17 | $2.65 | $2.65 | 25,900 | — | — |
| 2025-03-14 | $2.48 | $2.48 | 4,600 | — | — |
| 2025-03-13 | $2.67 | $2.67 | 17,600 | — | — |
| 2025-03-12 | $2.60 | $2.60 | 21,700 | — | — |
| 2025-03-11 | $2.62 | $2.62 | 23,600 | — | — |
| 2025-03-10 | $2.50 | $2.50 | 11,800 | — | — |
| 2025-03-07 | $2.71 | $2.71 | 6,600 | — | — |
| 2025-03-06 | $2.78 | $2.78 | 8,800 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 11,900 | — | — |
| 2025-03-04 | $2.75 | $2.75 | 4,200 | — | — |
| 2025-03-03 | $2.81 | $2.81 | 3,900 | — | — |
| 2025-02-28 | $2.80 | $2.80 | 3,200 | — | — |
| 2025-02-27 | $2.80 | $2.80 | 7,500 | — | — |
| 2025-02-26 | $2.79 | $2.79 | 20,200 | — | — |
| 2025-02-25 | $2.70 | $2.70 | 11,500 | — | — |
| 2025-02-24 | $2.70 | $2.70 | 16,400 | — | — |
| 2025-02-21 | $2.80 | $2.80 | 9,600 | — | — |
| 2025-02-20 | $2.75 | $2.75 | 23,500 | — | — |
| 2025-02-19 | $2.75 | $2.75 | 15,500 | — | — |
| 2025-02-18 | $2.62 | $2.62 | 8,000 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 6,900 | — | — |
| 2025-02-13 | $2.50 | $2.50 | 21,600 | — | — |
| 2025-02-12 | $2.65 | $2.65 | 7,100 | — | — |
| 2025-02-11 | $2.74 | $2.74 | 3,400 | — | — |
| 2025-02-10 | $2.69 | $2.69 | 17,900 | — | — |
| 2025-02-07 | $2.81 | $2.81 | 14,200 | — | — |
| 2025-02-06 | $2.82 | $2.82 | 20,300 | — | — |
| 2025-02-05 | $2.89 | $2.89 | 27,200 | — | — |
| 2025-02-04 | $2.88 | $2.88 | 41,600 | — | — |
| 2025-02-03 | $2.79 | $2.79 | 39,900 | — | — |
| 2025-01-31 | $2.64 | $2.64 | 10,100 | — | — |
| 2025-01-30 | $2.59 | $2.59 | 23,300 | — | — |
| 2025-01-29 | $2.56 | $2.56 | 7,800 | — | — |
| 2025-01-28 | $2.49 | $2.49 | 15,200 | — | — |
| 2025-01-27 | $2.48 | $2.48 | 8,500 | — | — |
| 2025-01-24 | $2.56 | $2.56 | 28,600 | — | — |
| 2025-01-23 | $2.47 | $2.47 | 11,800 | — | — |
| 2025-01-22 | $2.55 | $2.55 | 67,900 | — | — |
| 2025-01-21 | $2.47 | $2.47 | 14,600 | — | — |
| 2025-01-17 | $2.38 | $2.38 | 17,400 | — | — |
| 2025-01-16 | $2.39 | $2.39 | 54,300 | — | — |
| 2025-01-15 | $2.19 | $2.19 | 34,500 | — | — |
| 2025-01-14 | $2.25 | $2.25 | 41,800 | — | — |
| 2025-01-13 | $2.26 | $2.26 | 88,900 | — | — |
| 2025-01-10 | $2.76 | $2.76 | 103,400 | — | — |
| 2025-01-08 | $2.29 | $2.29 | 205,900 | — | — |
| 2025-01-07 | $2.96 | $2.96 | 313,600 | — | — |
| 2025-01-06 | $3.43 | $3.43 | 10,742,800 | — | — |
| 2025-01-03 | $3.45 | $3.45 | 21,100 | — | — |
| 2025-01-02 | $3.50 | $3.50 | 55,300 | — | — |