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
- 2021-12-15 to 2026-09-02
- 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 | $1.49 | $1.49 | 63,300 | — | — |
| 2025-12-30 | $1.42 | $1.42 | 155,100 | — | — |
| 2025-12-29 | $1.40 | $1.40 | 70,500 | — | — |
| 2025-12-26 | $1.46 | $1.46 | 50,600 | — | — |
| 2025-12-24 | $1.46 | $1.46 | 23,000 | — | — |
| 2025-12-23 | $1.50 | $1.50 | 121,900 | — | — |
| 2025-12-22 | $1.47 | $1.47 | 53,500 | — | — |
| 2025-12-19 | $1.45 | $1.45 | 237,600 | — | — |
| 2025-12-18 | $1.48 | $1.48 | 28,500 | — | — |
| 2025-12-17 | $1.39 | $1.39 | 110,000 | — | — |
| 2025-12-16 | $1.32 | $1.32 | 96,200 | — | — |
| 2025-12-15 | $1.42 | $1.42 | 379,300 | — | — |
| 2025-12-12 | $1.41 | $1.41 | 119,000 | — | — |
| 2025-12-11 | $1.65 | $1.65 | 69,100 | — | — |
| 2025-12-10 | $1.75 | $1.75 | 63,600 | — | — |
| 2025-12-09 | $1.78 | $1.78 | 102,600 | — | — |
| 2025-12-08 | $1.81 | $1.81 | 54,400 | — | — |
| 2025-12-05 | $1.87 | $1.87 | 29,800 | — | — |
| 2025-12-04 | $1.86 | $1.86 | 37,900 | — | — |
| 2025-12-03 | $1.89 | $1.89 | 72,300 | — | — |
| 2025-12-02 | $1.93 | $1.93 | 41,400 | — | — |
| 2025-12-01 | $2.02 | $2.02 | 81,500 | — | — |
| 2025-11-28 | $2.01 | $2.01 | 95,400 | — | — |
| 2025-11-26 | $1.94 | $1.94 | 93,200 | — | — |
| 2025-11-25 | $1.92 | $1.92 | 84,100 | — | — |
| 2025-11-24 | $1.78 | $1.78 | 278,600 | — | — |
| 2025-11-21 | $1.68 | $1.68 | 397,700 | — | — |
| 2025-11-20 | $1.74 | $1.74 | 147,000 | — | — |
| 2025-11-19 | $1.77 | $1.77 | 115,800 | — | — |
| 2025-11-18 | $1.99 | $1.99 | 131,600 | — | — |
| 2025-11-17 | $2.06 | $2.06 | 59,200 | — | — |
| 2025-11-14 | $2.17 | $2.17 | 58,200 | — | — |
| 2025-11-13 | $2.18 | $2.18 | 112,500 | — | — |
| 2025-11-12 | $2.22 | $2.22 | 63,100 | — | — |
| 2025-11-11 | $2.20 | $2.20 | 47,100 | — | — |
| 2025-11-10 | $2.20 | $2.20 | 73,700 | — | — |
| 2025-11-07 | $2.30 | $2.30 | 217,300 | — | — |
| 2025-11-06 | $2.29 | $2.29 | 247,000 | — | — |
| 2025-11-05 | $2.46 | $2.46 | 135,600 | — | — |
| 2025-11-04 | $2.30 | $2.30 | 269,900 | — | — |
| 2025-11-03 | $2.56 | $2.56 | 238,800 | — | — |
| 2025-10-31 | $2.57 | $2.57 | 296,200 | — | — |
| 2025-10-30 | $2.87 | $2.87 | 671,200 | — | — |
| 2025-10-29 | $3.01 | $3.01 | 12,973,100 | — | — |
| 2025-10-28 | $2.40 | $2.40 | 814,600 | — | — |
| 2025-10-27 | $3.32 | $3.32 | 1,656,100 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 21,920,600 | — | — |
| 2025-10-23 | $3.23 | $3.23 | 51,400 | — | — |
| 2025-10-22 | $3.26 | $3.26 | 800 | — | — |
| 2025-10-21 | $3.29 | $3.29 | 2,200 | — | — |
| 2025-10-20 | $3.20 | $3.20 | 7,000 | — | — |
| 2025-10-17 | $3.18 | $3.18 | 2,200 | — | — |
| 2025-10-16 | $3.21 | $3.21 | 1,800 | — | — |
| 2025-10-15 | $3.20 | $3.20 | 10,100 | — | — |
| 2025-10-14 | $3.16 | $3.16 | 15,700 | — | — |
| 2025-10-13 | $3.47 | $3.47 | 55,600 | — | — |
| 2025-10-10 | $3.25 | $3.25 | 1,100 | — | — |
| 2025-10-09 | $3.30 | $3.30 | 5,200 | — | — |
| 2025-10-08 | $3.28 | $3.28 | 13,100 | — | — |
| 2025-10-07 | $3.16 | $3.16 | 2,100 | — | — |
| 2025-10-06 | $3.22 | $3.22 | 5,400 | — | — |
| 2025-10-03 | $3.30 | $3.30 | 6,900 | — | — |
| 2025-10-02 | $3.31 | $3.31 | 2,500 | — | — |
| 2025-10-01 | $3.27 | $3.27 | 7,000 | — | — |
| 2025-09-30 | $3.18 | $3.18 | 3,000 | — | — |
| 2025-09-29 | $3.19 | $3.19 | 5,000 | — | — |
| 2025-09-26 | $3.16 | $3.16 | 6,300 | — | — |
| 2025-09-25 | $3.13 | $3.13 | 7,800 | — | — |
| 2025-09-24 | $3.15 | $3.15 | 6,300 | — | — |
| 2025-09-23 | $2.94 | $2.94 | 5,000 | — | — |
| 2025-09-22 | $2.94 | $2.94 | 2,100 | — | — |
| 2025-09-19 | $2.86 | $2.86 | 7,400 | — | — |
| 2025-09-18 | $3.04 | $3.04 | 8,400 | — | — |
| 2025-09-17 | $3.10 | $3.10 | 6,300 | — | — |
| 2025-09-16 | $3.09 | $3.09 | 9,200 | — | — |
| 2025-09-15 | $3.01 | $3.01 | 4,100 | — | — |
| 2025-09-12 | $2.95 | $2.95 | 23,500 | — | — |
| 2025-09-11 | $2.75 | $2.75 | 164,000 | — | — |
| 2025-09-10 | $3.43 | $3.43 | 3,200 | — | — |
| 2025-09-09 | $3.42 | $3.42 | 2,100 | — | — |
| 2025-09-08 | $3.44 | $3.44 | 2,400 | — | — |
| 2025-09-05 | $3.50 | $3.50 | 8,700 | — | — |
| 2025-09-04 | $3.50 | $3.50 | 7,500 | — | — |
| 2025-09-03 | $3.57 | $3.57 | 3,700 | — | — |
| 2025-09-02 | $3.53 | $3.53 | 17,800 | — | — |
| 2025-08-29 | $3.76 | $3.76 | 1,100 | — | — |
| 2025-08-28 | $3.80 | $3.80 | 6,600 | — | — |
| 2025-08-27 | $3.78 | $3.78 | 35,000 | — | — |
| 2025-08-26 | $3.52 | $3.52 | 1,400 | — | — |
| 2025-08-25 | $3.49 | $3.49 | 19,400 | — | — |
| 2025-08-22 | $3.51 | $3.51 | 3,500 | — | — |
| 2025-08-21 | $3.67 | $3.67 | 7,000 | — | — |
| 2025-08-20 | $3.54 | $3.54 | 2,200 | — | — |
| 2025-08-19 | $3.41 | $3.41 | 8,600 | — | — |
| 2025-08-18 | $3.58 | $3.58 | 17,100 | — | — |
| 2025-08-15 | $3.51 | $3.51 | 1,700 | — | — |
| 2025-08-14 | $3.46 | $3.46 | 3,700 | — | — |
| 2025-08-13 | $3.20 | $3.20 | 9,000 | — | — |
| 2025-08-12 | $3.29 | $3.29 | 8,100 | — | — |
| 2025-08-11 | $3.49 | $3.49 | 18,000 | — | — |
| 2025-08-08 | $3.71 | $3.71 | 700 | — | — |
| 2025-08-07 | $3.80 | $3.80 | 900 | — | — |
| 2025-08-06 | $3.80 | $3.80 | 800 | — | — |
| 2025-08-05 | $3.78 | $3.78 | 1,700 | — | — |
| 2025-08-04 | $3.70 | $3.70 | 1,000 | — | — |
| 2025-08-01 | $3.82 | $3.82 | 3,000 | — | — |
| 2025-07-31 | $3.85 | $3.85 | 3,100 | — | — |
| 2025-07-30 | $3.86 | $3.86 | 5,500 | — | — |
| 2025-07-29 | $3.70 | $3.70 | 4,400 | — | — |
| 2025-07-28 | $3.86 | $3.86 | 3,900 | — | — |
| 2025-07-25 | $3.78 | $3.78 | 2,400 | — | — |
| 2025-07-24 | $3.81 | $3.81 | 3,700 | — | — |
| 2025-07-23 | $3.78 | $3.78 | 2,100 | — | — |
| 2025-07-22 | $3.72 | $3.72 | 1,300 | — | — |
| 2025-07-21 | $3.75 | $3.75 | 8,300 | — | — |
| 2025-07-18 | $3.77 | $3.77 | 6,700 | — | — |
| 2025-07-17 | $3.78 | $3.78 | 3,200 | — | — |
| 2025-07-16 | $3.85 | $3.85 | 11,900 | — | — |
| 2025-07-15 | $3.81 | $3.81 | 1,200 | — | — |
| 2025-07-14 | $3.78 | $3.78 | 19,900 | — | — |
| 2025-07-11 | $3.96 | $3.96 | 5,300 | — | — |
| 2025-07-10 | $3.90 | $3.90 | 3,200 | — | — |
| 2025-07-09 | $3.95 | $3.95 | 3,300 | — | — |
| 2025-07-08 | $3.85 | $3.85 | 21,700 | — | — |
| 2025-07-07 | $3.98 | $3.98 | 11,600 | — | — |
| 2025-07-03 | $3.80 | $3.80 | 3,900 | — | — |
| 2025-07-02 | $3.87 | $3.87 | 22,100 | — | — |
| 2025-07-01 | $3.82 | $3.82 | 375,200 | — | — |
| 2025-06-30 | $3.05 | $3.05 | 4,900 | — | — |
| 2025-06-27 | $3.10 | $3.10 | 17,900 | — | — |
| 2025-06-26 | $3.05 | $3.05 | 12,900 | — | — |
| 2025-06-25 | $3.10 | $3.10 | 5,000 | — | — |
| 2025-06-24 | $3.08 | $3.08 | 15,300 | — | — |
| 2025-06-23 | $3.06 | $3.06 | 4,400 | — | — |
| 2025-06-20 | $3.06 | $3.06 | 6,600 | — | — |
| 2025-06-18 | $3.11 | $3.11 | 33,200 | — | — |
| 2025-06-17 | $3.27 | $3.27 | 13,900 | — | — |
| 2025-06-16 | $3.53 | $3.53 | 15,100 | — | — |
| 2025-06-13 | $3.88 | $3.88 | 0 | — | — |
| 2025-06-12 | $3.88 | $3.88 | 900 | — | — |
| 2025-06-11 | $3.82 | $3.81 | 4,400 | — | — |
| 2025-06-10 | $4.00 | $4.00 | 600 | — | — |
| 2025-06-09 | $4.00 | $4.00 | 8,200 | — | — |
| 2025-06-06 | $4.00 | $4.00 | 2,700 | — | — |
| 2025-06-05 | $4.30 | $4.30 | 41,200 | — | — |
| 2025-06-04 | $4.36 | $4.36 | 3,200 | — | — |
| 2025-06-03 | $4.35 | $4.35 | 4,500 | — | — |
| 2025-06-02 | $4.49 | $4.49 | 13,900 | — | — |
| 2025-05-30 | $4.50 | $4.50 | 17,500 | — | — |
| 2025-05-29 | $4.44 | $4.44 | 200 | — | — |
| 2025-05-28 | $4.30 | $4.30 | 900 | — | — |
| 2025-05-27 | $4.37 | $4.37 | 1,600 | — | — |
| 2025-05-23 | $4.20 | $4.20 | 500 | — | — |
| 2025-05-22 | $4.30 | $4.30 | 700 | — | — |
| 2025-05-21 | $4.45 | $4.45 | 0 | — | — |
| 2025-05-20 | $4.45 | $4.45 | 3,000 | — | — |
| 2025-05-19 | $4.30 | $4.30 | 800 | — | — |
| 2025-05-16 | $4.25 | $4.25 | 1,500 | — | — |
| 2025-05-15 | $4.21 | $4.21 | 900 | — | — |
| 2025-05-14 | $4.17 | $4.17 | 300 | — | — |
| 2025-05-13 | $4.45 | $4.45 | 2,000 | — | — |
| 2025-05-12 | $4.17 | $4.17 | 1,000 | — | — |
| 2025-05-09 | $4.34 | $4.34 | 800 | — | — |
| 2025-05-08 | $4.22 | $4.22 | 1,700 | — | — |
| 2025-05-07 | $4.08 | $4.08 | 900 | — | — |
| 2025-05-06 | $4.25 | $4.25 | 3,100 | — | — |
| 2025-05-05 | $4.17 | $4.17 | 2,800 | — | — |
| 2025-05-02 | $3.97 | $3.97 | 0 | — | — |
| 2025-05-01 | $3.97 | $3.97 | 5,500 | — | — |
| 2025-04-30 | $3.89 | $3.89 | 1,300 | — | — |
| 2025-04-29 | $3.95 | $3.95 | 8,100 | — | — |
| 2025-04-28 | $4.08 | $4.08 | 2,600 | — | — |
| 2025-04-25 | $4.04 | $4.04 | 4,100 | — | — |
| 2025-04-24 | $3.92 | $3.92 | 11,700 | — | — |
| 2025-04-23 | $3.83 | $3.83 | 9,300 | — | — |
| 2025-04-22 | $3.75 | $3.75 | 1,700 | — | — |
| 2025-04-21 | $3.87 | $3.87 | 14,300 | — | — |
| 2025-04-17 | $3.88 | $3.88 | 10,200 | — | — |
| 2025-04-16 | $3.88 | $3.88 | 5,000 | — | — |
| 2025-04-15 | $3.83 | $3.83 | 20,100 | — | — |
| 2025-04-14 | $3.79 | $3.79 | 25,700 | — | — |
| 2025-04-11 | $3.65 | $3.65 | 8,300 | — | — |
| 2025-04-10 | $3.80 | $3.80 | 1,200 | — | — |
| 2025-04-09 | $3.86 | $3.86 | 4,900 | — | — |
| 2025-04-08 | $3.56 | $3.56 | 2,400 | — | — |
| 2025-04-07 | $3.49 | $3.49 | 5,300 | — | — |
| 2025-04-04 | $3.61 | $3.61 | 2,300 | — | — |
| 2025-04-03 | $3.88 | $3.88 | 9,800 | — | — |
| 2025-04-02 | $3.84 | $3.84 | 2,900 | — | — |
| 2025-04-01 | $3.93 | $3.93 | 7,400 | — | — |
| 2025-03-31 | $3.97 | $3.97 | 8,000 | — | — |
| 2025-03-28 | $3.97 | $3.97 | 300 | — | — |
| 2025-03-27 | $3.98 | $3.98 | 2,300 | — | — |
| 2025-03-26 | $4.13 | $4.13 | 4,800 | — | — |
| 2025-03-25 | $3.93 | $3.93 | 2,300 | — | — |
| 2025-03-24 | $4.01 | $4.01 | 4,000 | — | — |
| 2025-03-21 | $4.15 | $4.15 | 9,000 | — | — |
| 2025-03-20 | $3.92 | $3.92 | 6,800 | — | — |
| 2025-03-19 | $3.82 | $3.82 | 870,800 | — | — |
| 2025-03-18 | $3.80 | $3.80 | 4,800 | — | — |
| 2025-03-17 | $3.90 | $3.90 | 1,700 | — | — |
| 2025-03-14 | $3.83 | $3.83 | 1,300 | — | — |
| 2025-03-13 | $3.94 | $3.94 | 1,600 | — | — |
| 2025-03-12 | $3.94 | $3.94 | 11,200 | — | — |
| 2025-03-11 | $3.86 | $3.86 | 15,400 | — | — |
| 2025-03-10 | $3.80 | $3.80 | 5,900 | — | — |
| 2025-03-07 | $3.80 | $3.80 | 6,100 | — | — |
| 2025-03-06 | $3.79 | $3.79 | 12,700 | — | — |
| 2025-03-05 | $4.08 | $4.08 | 8,100 | — | — |
| 2025-03-04 | $3.86 | $3.86 | 4,100 | — | — |
| 2025-03-03 | $3.71 | $3.71 | 3,500 | — | — |
| 2025-02-28 | $3.90 | $3.90 | 2,400 | — | — |
| 2025-02-27 | $3.99 | $3.99 | 2,100 | — | — |
| 2025-02-26 | $3.93 | $3.93 | 24,400 | — | — |
| 2025-02-25 | $3.82 | $3.82 | 3,200 | — | — |
| 2025-02-24 | $3.89 | $3.89 | 2,900 | — | — |
| 2025-02-21 | $3.96 | $3.96 | 2,400 | — | — |
| 2025-02-20 | $3.94 | $3.94 | 1,900 | — | — |
| 2025-02-19 | $3.80 | $3.80 | 1,000 | — | — |
| 2025-02-18 | $4.07 | $4.07 | 7,700 | — | — |
| 2025-02-14 | $4.37 | $4.37 | 6,000 | — | — |
| 2025-02-13 | $3.82 | $3.82 | 3,000 | — | — |
| 2025-02-12 | $3.84 | $3.84 | 400 | — | — |
| 2025-02-11 | $3.83 | $3.83 | 1,000 | — | — |
| 2025-02-10 | $3.88 | $3.88 | 7,300 | — | — |
| 2025-02-07 | $3.83 | $3.83 | 10,200 | — | — |
| 2025-02-06 | $3.94 | $3.94 | 5,800 | — | — |
| 2025-02-05 | $3.93 | $3.93 | 8,800 | — | — |
| 2025-02-04 | $3.91 | $3.91 | 22,300 | — | — |
| 2025-02-03 | $3.80 | $3.80 | 15,500 | — | — |
| 2025-01-31 | $3.52 | $3.52 | 2,700 | — | — |
| 2025-01-30 | $4.00 | $4.00 | 1,100 | — | — |
| 2025-01-29 | $4.01 | $4.01 | 400 | — | — |
| 2025-01-28 | $4.09 | $4.09 | 3,100 | — | — |
| 2025-01-27 | $4.10 | $4.10 | 3,600 | — | — |
| 2025-01-24 | $4.15 | $4.15 | 3,800 | — | — |
| 2025-01-23 | $4.19 | $4.19 | 5,700 | — | — |
| 2025-01-22 | $3.99 | $3.99 | 5,000 | — | — |
| 2025-01-21 | $3.82 | $3.82 | 9,900 | — | — |
| 2025-01-17 | $3.76 | $3.76 | 22,500 | — | — |
| 2025-01-16 | $3.81 | $3.81 | 44,500 | — | — |
| 2025-01-15 | $4.09 | $4.09 | 11,600 | — | — |
| 2025-01-14 | $4.24 | $4.24 | 9,800 | — | — |
| 2025-01-13 | $4.65 | $4.65 | 12,400 | — | — |
| 2025-01-10 | $4.75 | $4.75 | 17,300 | — | — |
| 2025-01-08 | $5.09 | $5.09 | 13,500 | — | — |
| 2025-01-07 | $4.87 | $4.87 | 7,700 | — | — |
| 2025-01-06 | $4.63 | $4.63 | 4,900 | — | — |
| 2025-01-03 | $4.34 | $4.34 | 22,300 | — | — |
| 2025-01-02 | $4.53 | $4.53 | 7,100 | — | — |