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
- 2022-06-22 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 | $1.14 | $1.14 | 101,800 | — | — |
| 2025-12-30 | $1.11 | $1.11 | 152,400 | — | — |
| 2025-12-29 | $1.12 | $1.12 | 155,000 | — | — |
| 2025-12-26 | $1.16 | $1.16 | 118,900 | — | — |
| 2025-12-24 | $1.13 | $1.13 | 102,800 | — | — |
| 2025-12-23 | $1.18 | $1.18 | 103,100 | — | — |
| 2025-12-22 | $1.20 | $1.20 | 103,200 | — | — |
| 2025-12-19 | $1.24 | $1.24 | 101,900 | — | — |
| 2025-12-18 | $1.24 | $1.24 | 96,300 | — | — |
| 2025-12-17 | $1.18 | $1.18 | 102,500 | — | — |
| 2025-12-16 | $1.11 | $1.11 | 312,000 | — | — |
| 2025-12-15 | $1.13 | $1.13 | 105,200 | — | — |
| 2025-12-12 | $1.35 | $1.35 | 106,400 | — | — |
| 2025-12-11 | $1.35 | $1.35 | 106,200 | — | — |
| 2025-12-10 | $1.55 | $1.55 | 39,900 | — | — |
| 2025-12-09 | $1.45 | $1.45 | 197,300 | — | — |
| 2025-12-08 | $1.43 | $1.43 | 196,400 | — | — |
| 2025-12-05 | $1.56 | $1.56 | 101,200 | — | — |
| 2025-12-04 | $1.41 | $1.41 | 99,300 | — | — |
| 2025-12-03 | $1.43 | $1.43 | 96,800 | — | — |
| 2025-12-02 | $1.29 | $1.29 | 52,700 | — | — |
| 2025-12-01 | $1.48 | $1.48 | 54,400 | — | — |
| 2025-11-28 | $1.42 | $1.42 | 162,900 | — | — |
| 2025-11-26 | $1.48 | $1.48 | 104,900 | — | — |
| 2025-11-25 | $1.33 | $1.33 | 106,900 | — | — |
| 2025-11-24 | $1.40 | $1.40 | 102,400 | — | — |
| 2025-11-21 | $1.40 | $1.40 | 306,900 | — | — |
| 2025-11-20 | $1.37 | $1.37 | 278,800 | — | — |
| 2025-11-19 | $1.44 | $1.44 | 246,900 | — | — |
| 2025-11-18 | $1.54 | $1.54 | 350,400 | — | — |
| 2025-11-17 | $1.61 | $1.61 | 266,900 | — | — |
| 2025-11-14 | $1.64 | $1.64 | 337,500 | — | — |
| 2025-11-13 | $1.82 | $1.82 | 313,600 | — | — |
| 2025-11-12 | $1.93 | $1.93 | 327,300 | — | — |
| 2025-11-11 | $1.87 | $1.87 | 307,700 | — | — |
| 2025-11-10 | $2.00 | $2.00 | 324,300 | — | — |
| 2025-11-07 | $2.16 | $2.16 | 308,200 | — | — |
| 2025-11-06 | $2.19 | $2.19 | 324,500 | — | — |
| 2025-11-05 | $2.12 | $2.12 | 321,200 | — | — |
| 2025-11-04 | $2.08 | $2.08 | 305,600 | — | — |
| 2025-11-03 | $2.26 | $2.26 | 307,000 | — | — |
| 2025-10-31 | $2.21 | $2.21 | 335,000 | — | — |
| 2025-10-30 | $2.20 | $2.20 | 304,500 | — | — |
| 2025-10-29 | $2.17 | $2.17 | 331,300 | — | — |
| 2025-10-28 | $2.27 | $2.27 | 301,000 | — | — |
| 2025-10-27 | $2.36 | $2.36 | 307,000 | — | — |
| 2025-10-24 | $2.43 | $2.43 | 352,900 | — | — |
| 2025-10-23 | $2.48 | $2.48 | 402,300 | — | — |
| 2025-10-22 | $2.50 | $2.50 | 356,200 | — | — |
| 2025-10-21 | $2.63 | $2.63 | 333,500 | — | — |
| 2025-10-20 | $2.63 | $2.63 | 578,200 | — | — |
| 2025-10-17 | $2.70 | $2.70 | 340,500 | — | — |
| 2025-10-16 | $2.64 | $2.64 | 157,200 | — | — |
| 2025-10-15 | $2.60 | $2.60 | 262,000 | — | — |
| 2025-10-14 | $2.61 | $2.61 | 225,000 | — | — |
| 2025-10-13 | $2.33 | $2.33 | 213,500 | — | — |
| 2025-10-10 | $2.61 | $2.61 | 164,000 | — | — |
| 2025-10-09 | $2.59 | $2.59 | 110,300 | — | — |
| 2025-10-08 | $2.40 | $2.40 | 2,600 | — | — |
| 2025-10-07 | $2.31 | $2.31 | 46,700 | — | — |
| 2025-10-06 | $2.39 | $2.39 | 2,000 | — | — |
| 2025-10-03 | $2.41 | $2.41 | 5,600 | — | — |
| 2025-10-02 | $2.43 | $2.43 | 13,700 | — | — |
| 2025-10-01 | $2.60 | $2.60 | 2,500 | — | — |
| 2025-09-30 | $2.63 | $2.63 | 0 | — | — |
| 2025-09-29 | $2.63 | $2.63 | 15,600 | — | — |
| 2025-09-26 | $2.63 | $2.63 | 2,600 | — | — |
| 2025-09-25 | $2.82 | $2.82 | 22,000 | — | — |
| 2025-09-24 | $2.83 | $2.83 | 6,800 | — | — |
| 2025-09-23 | $2.78 | $2.78 | 21,500 | — | — |
| 2025-09-22 | $2.83 | $2.83 | 29,500 | — | — |
| 2025-09-19 | $2.98 | $2.98 | 11,700 | — | — |
| 2025-09-18 | $3.04 | $3.04 | 51,800 | — | — |
| 2025-09-17 | $2.84 | $2.84 | 10,300 | — | — |
| 2025-09-16 | $2.90 | $2.90 | 6,200 | — | — |
| 2025-09-15 | $2.92 | $2.92 | 8,400 | — | — |
| 2025-09-12 | $2.80 | $2.80 | 16,000 | — | — |
| 2025-09-11 | $2.88 | $2.88 | 26,300 | — | — |
| 2025-09-10 | $2.96 | $2.96 | 11,600 | — | — |
| 2025-09-09 | $2.90 | $2.90 | 4,500 | — | — |
| 2025-09-08 | $2.99 | $2.99 | 4,800 | — | — |
| 2025-09-05 | $2.74 | $2.74 | 5,600 | — | — |
| 2025-09-04 | $2.81 | $2.81 | 600 | — | — |
| 2025-09-03 | $2.72 | $2.72 | 2,000 | — | — |
| 2025-09-02 | $2.72 | $2.72 | 800 | — | — |
| 2025-08-29 | $2.83 | $2.83 | 2,700 | — | — |
| 2025-08-28 | $2.80 | $2.80 | 1,800 | — | — |
| 2025-08-27 | $2.80 | $2.80 | 500 | — | — |
| 2025-08-26 | $2.84 | $2.84 | 11,500 | — | — |
| 2025-08-25 | $2.92 | $2.92 | 8,100 | — | — |
| 2025-08-22 | $2.82 | $2.82 | 3,800 | — | — |
| 2025-08-21 | $2.90 | $2.90 | 2,500 | — | — |
| 2025-08-20 | $2.87 | $2.87 | 4,100 | — | — |
| 2025-08-19 | $3.09 | $3.09 | 24,100 | — | — |
| 2025-08-18 | $2.77 | $2.77 | 8,300 | — | — |
| 2025-08-15 | $2.92 | $2.92 | 32,000 | — | — |
| 2025-08-14 | $2.32 | $2.32 | 49,900 | — | — |
| 2025-08-13 | $2.19 | $2.19 | 5,500 | — | — |
| 2025-08-12 | $2.02 | $2.02 | 3,900 | — | — |
| 2025-08-11 | $2.20 | $2.20 | 1,800 | — | — |
| 2025-08-08 | $2.28 | $2.28 | 2,300 | — | — |
| 2025-08-07 | $2.25 | $2.25 | 600 | — | — |
| 2025-08-06 | $2.23 | $2.23 | 2,600 | — | — |
| 2025-08-05 | $2.34 | $2.34 | 3,300 | — | — |
| 2025-08-04 | $2.22 | $2.22 | 2,900 | — | — |
| 2025-08-01 | $2.37 | $2.37 | 29,100 | — | — |
| 2025-07-31 | $2.32 | $2.32 | 1,200 | — | — |
| 2025-07-30 | $2.53 | $2.53 | 17,800 | — | — |
| 2025-07-29 | $2.64 | $2.64 | 10,700 | — | — |
| 2025-07-28 | $2.57 | $2.57 | 22,800 | — | — |
| 2025-07-25 | $2.77 | $2.77 | 35,100 | — | — |
| 2025-07-24 | $2.77 | $2.77 | 289,800 | — | — |
| 2025-07-23 | $2.93 | $2.93 | 25,300 | — | — |
| 2025-07-22 | $2.83 | $2.83 | 13,800 | — | — |
| 2025-07-21 | $2.76 | $2.76 | 10,100 | — | — |
| 2025-07-18 | $2.80 | $2.80 | 6,300 | — | — |
| 2025-07-17 | $2.64 | $2.64 | 3,200 | — | — |
| 2025-07-16 | $2.87 | $2.87 | 15,100 | — | — |
| 2025-07-15 | $2.97 | $2.97 | 19,400 | — | — |
| 2025-07-14 | $2.97 | $2.97 | 5,600 | — | — |
| 2025-07-11 | $3.16 | $3.16 | 3,800 | — | — |
| 2025-07-10 | $3.26 | $3.26 | 25,500 | — | — |
| 2025-07-09 | $3.14 | $3.14 | 55,700 | — | — |
| 2025-07-08 | $2.58 | $2.58 | 700 | — | — |
| 2025-07-07 | $2.39 | $2.39 | 18,200 | — | — |
| 2025-07-03 | $2.45 | $2.45 | 4,300 | — | — |
| 2025-07-02 | $2.41 | $2.41 | 18,800 | — | — |
| 2025-07-01 | $2.30 | $2.30 | 26,800 | — | — |
| 2025-06-30 | $2.32 | $2.32 | 84,100 | — | — |
| 2025-06-27 | $2.38 | $2.38 | 706,200 | — | — |
| 2025-06-26 | $2.38 | $2.38 | 406,700 | — | — |
| 2025-06-25 | $2.55 | $2.55 | 66,100 | — | — |
| 2025-06-24 | $2.73 | $2.73 | 5,000 | — | — |
| 2025-06-23 | $2.70 | $2.70 | 8,700 | — | — |
| 2025-06-20 | $2.87 | $2.87 | 0 | — | — |
| 2025-06-18 | $2.87 | $2.87 | 500 | — | — |
| 2025-06-17 | $2.93 | $2.93 | 2,000 | — | — |
| 2025-06-16 | $2.85 | $2.85 | 4,900 | — | — |
| 2025-06-13 | $3.03 | $3.03 | 800 | — | — |
| 2025-06-12 | $3.12 | $3.12 | 4,600 | — | — |
| 2025-06-11 | $3.12 | $3.12 | 0 | — | — |
| 2025-06-10 | $3.12 | $3.12 | 0 | — | — |
| 2025-06-09 | $3.12 | $3.12 | 0 | — | — |
| 2025-06-06 | $3.12 | $3.12 | 600 | — | — |
| 2025-06-05 | $3.28 | $3.28 | 0 | — | — |
| 2025-06-04 | $3.28 | $3.28 | 200 | — | — |
| 2025-06-03 | $3.49 | $3.49 | 2,100 | — | — |
| 2025-06-02 | $3.27 | $3.27 | 1,700 | — | — |
| 2025-05-30 | $2.98 | $2.98 | 600 | — | — |
| 2025-05-29 | $3.22 | $3.22 | 0 | — | — |
| 2025-05-28 | $3.22 | $3.22 | 2,900 | — | — |
| 2025-05-27 | $3.24 | $3.24 | 1,100 | — | — |
| 2025-05-23 | $3.31 | $3.31 | 0 | — | — |
| 2025-05-22 | $3.31 | $3.31 | 1,900 | — | — |
| 2025-05-21 | $3.24 | $3.24 | 300 | — | — |
| 2025-05-20 | $3.23 | $3.23 | 800 | — | — |
| 2025-05-19 | $3.28 | $3.28 | 600 | — | — |
| 2025-05-16 | $3.24 | $3.24 | 1,700 | — | — |
| 2025-05-15 | $3.40 | $3.40 | 7,600 | — | — |
| 2025-05-14 | $3.45 | $3.45 | 1,300 | — | — |
| 2025-05-13 | $3.75 | $3.75 | 4,200 | — | — |
| 2025-05-12 | $3.66 | $3.66 | 4,200 | — | — |
| 2025-05-09 | $3.41 | $3.41 | 6,100 | — | — |
| 2025-05-08 | $3.51 | $3.51 | 12,300 | — | — |
| 2025-05-07 | $3.60 | $3.60 | 4,000 | — | — |
| 2025-05-06 | $3.52 | $3.52 | 6,900 | — | — |
| 2025-05-05 | $3.54 | $3.54 | 6,000 | — | — |
| 2025-05-02 | $3.38 | $3.38 | 5,500 | — | — |
| 2025-05-01 | $3.16 | $3.16 | 2,200 | — | — |
| 2025-04-30 | $3.49 | $3.49 | 20,800 | — | — |
| 2025-04-29 | $3.50 | $3.50 | 29,100 | — | — |
| 2025-04-28 | $3.42 | $3.42 | 3,300 | — | — |
| 2025-04-25 | $3.42 | $3.42 | 1,800 | — | — |
| 2025-04-24 | $3.35 | $3.35 | 9,600 | — | — |
| 2025-04-23 | $3.45 | $3.45 | 48,500 | — | — |
| 2025-04-22 | $3.00 | $3.00 | 0 | — | — |
| 2025-04-21 | $3.00 | $3.00 | 7,000 | — | — |
| 2025-04-17 | $2.90 | $2.90 | 400 | — | — |
| 2025-04-16 | $2.90 | $2.90 | 5,200 | — | — |
| 2025-04-15 | $2.98 | $2.98 | 400 | — | — |
| 2025-04-14 | $2.98 | $2.98 | 6,800 | — | — |
| 2025-04-11 | $2.96 | $2.96 | 2,100 | — | — |
| 2025-04-10 | $3.13 | $3.13 | 13,000 | — | — |
| 2025-04-09 | $3.05 | $3.05 | 125,100 | — | — |
| 2025-04-08 | $2.76 | $2.76 | 14,500 | — | — |
| 2025-04-07 | $2.84 | $2.84 | 23,700 | — | — |
| 2025-04-04 | $2.86 | $2.86 | 7,800 | — | — |
| 2025-04-03 | $2.87 | $2.87 | 11,400 | — | — |
| 2025-04-02 | $2.87 | $2.87 | 29,900 | — | — |
| 2025-04-01 | $2.93 | $2.93 | 11,900 | — | — |
| 2025-03-31 | $2.80 | $2.80 | 6,000 | — | — |
| 2025-03-28 | $2.89 | $2.89 | 17,600 | — | — |
| 2025-03-27 | $3.21 | $3.21 | 16,600 | — | — |
| 2025-03-26 | $3.04 | $3.04 | 5,100 | — | — |
| 2025-03-25 | $3.00 | $3.00 | 6,100 | — | — |
| 2025-03-24 | $2.95 | $2.95 | 38,400 | — | — |
| 2025-03-21 | $2.95 | $2.95 | 6,300 | — | — |
| 2025-03-20 | $2.84 | $2.84 | 38,700 | — | — |
| 2025-03-19 | $2.93 | $2.93 | 17,500 | — | — |
| 2025-03-18 | $2.87 | $2.87 | 4,200 | — | — |
| 2025-03-17 | $2.93 | $2.93 | 4,000 | — | — |
| 2025-03-14 | $3.00 | $3.00 | 5,000 | — | — |
| 2025-03-13 | $2.99 | $2.99 | 13,000 | — | — |
| 2025-03-12 | $2.91 | $2.91 | 34,900 | — | — |
| 2025-03-11 | $3.14 | $3.14 | 9,400 | — | — |
| 2025-03-10 | $3.20 | $3.20 | 20,600 | — | — |
| 2025-03-07 | $3.56 | $3.56 | 38,500 | — | — |
| 2025-03-06 | $3.36 | $3.36 | 5,200 | — | — |
| 2025-03-05 | $3.24 | $3.24 | 8,200 | — | — |
| 2025-03-04 | $3.28 | $3.28 | 35,000 | — | — |
| 2025-03-03 | $3.29 | $3.29 | 29,200 | — | — |
| 2025-02-28 | $3.19 | $3.19 | 18,600 | — | — |
| 2025-02-27 | $2.96 | $2.96 | 54,100 | — | — |
| 2025-02-26 | $3.35 | $3.35 | 70,400 | — | — |
| 2025-02-25 | $3.63 | $3.63 | 286,400 | — | — |
| 2025-02-24 | $3.11 | $3.11 | 2,959,100 | — | — |
| 2025-02-21 | $2.65 | $2.65 | 687,200 | — | — |
| 2025-02-20 | $2.70 | $2.70 | 2,800 | — | — |
| 2025-02-19 | $2.70 | $2.70 | 3,400 | — | — |
| 2025-02-18 | $2.77 | $2.77 | 3,100 | — | — |
| 2025-02-14 | $2.68 | $2.68 | 3,900 | — | — |
| 2025-02-13 | $2.73 | $2.73 | 2,400 | — | — |
| 2025-02-12 | $2.60 | $2.60 | 7,700 | — | — |
| 2025-02-11 | $2.64 | $2.64 | 15,100 | — | — |
| 2025-02-10 | $2.84 | $2.84 | 4,300 | — | — |
| 2025-02-07 | $2.90 | $2.90 | 8,900 | — | — |
| 2025-02-06 | $2.95 | $2.95 | 2,500 | — | — |
| 2025-02-05 | $3.01 | $3.01 | 2,600 | — | — |
| 2025-02-04 | $3.04 | $3.04 | 1,400 | — | — |
| 2025-02-03 | $3.04 | $3.04 | 3,900 | — | — |
| 2025-01-31 | $2.93 | $2.93 | 3,500 | — | — |
| 2025-01-30 | $2.96 | $2.96 | 1,500 | — | — |
| 2025-01-29 | $3.05 | $3.05 | 2,300 | — | — |
| 2025-01-28 | $2.85 | $2.85 | 700 | — | — |
| 2025-01-27 | $3.01 | $3.01 | 7,500 | — | — |
| 2025-01-24 | $2.97 | $2.97 | 12,600 | — | — |
| 2025-01-23 | $2.83 | $2.83 | 8,600 | — | — |
| 2025-01-22 | $2.80 | $2.80 | 3,500 | — | — |
| 2025-01-21 | $2.81 | $2.81 | 19,300 | — | — |
| 2025-01-17 | $2.98 | $2.98 | 4,900 | — | — |
| 2025-01-16 | $2.83 | $2.83 | 4,800 | — | — |
| 2025-01-15 | $2.90 | $2.90 | 2,900 | — | — |
| 2025-01-14 | $2.80 | $2.80 | 2,700 | — | — |
| 2025-01-13 | $2.78 | $2.78 | 3,800 | — | — |
| 2025-01-10 | $2.79 | $2.79 | 5,000 | — | — |
| 2025-01-08 | $2.80 | $2.80 | 5,400 | — | — |
| 2025-01-07 | $2.84 | $2.84 | 3,000 | — | — |
| 2025-01-06 | $2.90 | $2.90 | 26,500 | — | — |
| 2025-01-03 | $2.92 | $2.92 | 3,000 | — | — |
| 2025-01-02 | $2.80 | $2.80 | 6,900 | — | — |