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
- 2020-12-10 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 | $1.51 | $1.51 | 79,000 | — | — |
| 2025-12-30 | $1.57 | $1.57 | 26,100 | — | — |
| 2025-12-29 | $1.64 | $1.64 | 31,700 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 28,800 | — | — |
| 2025-12-24 | $1.72 | $1.72 | 19,500 | — | — |
| 2025-12-23 | $1.74 | $1.74 | 30,700 | — | — |
| 2025-12-22 | $1.75 | $1.75 | 43,100 | — | — |
| 2025-12-19 | $1.80 | $1.80 | 80,400 | — | — |
| 2025-12-18 | $2.00 | $2.00 | 92,800 | — | — |
| 2025-12-17 | $2.21 | $2.21 | 133,000 | — | — |
| 2025-12-16 | $2.44 | $2.44 | 105,300 | — | — |
| 2025-12-15 | $2.04 | $2.04 | 242,900 | — | — |
| 2025-12-12 | $2.08 | $2.08 | 1,062,800 | — | — |
| 2025-12-11 | $1.53 | $1.53 | 88,000 | — | — |
| 2025-12-10 | $1.65 | $1.65 | 39,900 | — | — |
| 2025-12-09 | $1.72 | $1.72 | 18,500 | — | — |
| 2025-12-08 | $1.74 | $1.74 | 13,500 | — | — |
| 2025-12-05 | $1.81 | $1.81 | 9,300 | — | — |
| 2025-12-04 | $1.92 | $1.92 | 8,900 | — | — |
| 2025-12-03 | $1.88 | $1.88 | 6,000 | — | — |
| 2025-12-02 | $1.96 | $1.96 | 21,400 | — | — |
| 2025-12-01 | $1.83 | $1.83 | 3,600 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 14,200 | — | — |
| 2025-11-26 | $1.79 | $1.79 | 13,600 | — | — |
| 2025-11-25 | $1.81 | $1.81 | 9,700 | — | — |
| 2025-11-24 | $1.74 | $1.74 | 13,100 | — | — |
| 2025-11-21 | $1.55 | $1.55 | 8,800 | — | — |
| 2025-11-20 | $1.61 | $1.61 | 10,700 | — | — |
| 2025-11-19 | $1.65 | $1.65 | 22,100 | — | — |
| 2025-11-18 | $1.70 | $1.70 | 4,300 | — | — |
| 2025-11-17 | $1.68 | $1.68 | 26,200 | — | — |
| 2025-11-14 | $1.78 | $1.78 | 11,000 | — | — |
| 2025-11-13 | $1.82 | $1.82 | 18,100 | — | — |
| 2025-11-12 | $1.80 | $1.80 | 71,400 | — | — |
| 2025-11-11 | $2.15 | $2.15 | 8,300 | — | — |
| 2025-11-10 | $2.24 | $2.24 | 12,500 | — | — |
| 2025-11-07 | $2.22 | $2.22 | 8,900 | — | — |
| 2025-11-06 | $2.18 | $2.18 | 32,800 | — | — |
| 2025-11-05 | $2.40 | $2.40 | 12,100 | — | — |
| 2025-11-04 | $2.40 | $2.40 | 9,500 | — | — |
| 2025-11-03 | $2.47 | $2.47 | 29,000 | — | — |
| 2025-10-31 | $2.22 | $2.22 | 8,700 | — | — |
| 2025-10-30 | $2.34 | $2.34 | 14,000 | — | — |
| 2025-10-29 | $2.44 | $2.44 | 36,800 | — | — |
| 2025-10-28 | $2.67 | $2.67 | 37,900 | — | — |
| 2025-10-27 | $2.66 | $2.66 | 6,700 | — | — |
| 2025-10-24 | $2.62 | $2.62 | 67,100 | — | — |
| 2025-10-23 | $2.75 | $2.75 | 43,100 | — | — |
| 2025-10-22 | $2.89 | $2.89 | 12,800 | — | — |
| 2025-10-21 | $2.89 | $2.89 | 6,300 | — | — |
| 2025-10-20 | $2.96 | $2.96 | 11,600 | — | — |
| 2025-10-17 | $2.77 | $2.77 | 10,100 | — | — |
| 2025-10-16 | $2.75 | $2.75 | 54,100 | — | — |
| 2025-10-15 | $3.07 | $3.07 | 91,900 | — | — |
| 2025-10-14 | $3.08 | $3.08 | 28,300 | — | — |
| 2025-10-13 | $3.11 | $3.11 | 33,400 | — | — |
| 2025-10-10 | $3.28 | $3.28 | 11,800 | — | — |
| 2025-10-09 | $3.38 | $3.38 | 83,000 | — | — |
| 2025-10-08 | $3.09 | $3.09 | 32,900 | — | — |
| 2025-10-07 | $3.15 | $3.15 | 13,600 | — | — |
| 2025-10-06 | $3.10 | $3.10 | 11,500 | — | — |
| 2025-10-03 | $3.01 | $3.01 | 40,200 | — | — |
| 2025-10-02 | $3.09 | $3.09 | 22,800 | — | — |
| 2025-10-01 | $3.33 | $3.33 | 13,900 | — | — |
| 2025-09-30 | $3.29 | $3.29 | 14,000 | — | — |
| 2025-09-29 | $3.47 | $3.47 | 158,300 | — | — |
| 2025-09-26 | $2.88 | $2.88 | 17,900 | — | — |
| 2025-09-25 | $3.00 | $3.00 | 20,700 | — | — |
| 2025-09-24 | $3.07 | $3.07 | 7,500 | — | — |
| 2025-09-23 | $3.09 | $3.09 | 27,800 | — | — |
| 2025-09-22 | $3.18 | $3.18 | 20,100 | — | — |
| 2025-09-19 | $3.23 | $3.23 | 27,700 | — | — |
| 2025-09-18 | $3.24 | $3.24 | 9,300 | — | — |
| 2025-09-17 | $3.13 | $3.13 | 4,400 | — | — |
| 2025-09-16 | $3.05 | $3.05 | 28,700 | — | — |
| 2025-09-15 | $3.22 | $3.22 | 11,000 | — | — |
| 2025-09-12 | $3.29 | $3.29 | 8,600 | — | — |
| 2025-09-11 | $3.23 | $3.23 | 13,300 | — | — |
| 2025-09-10 | $3.25 | $3.25 | 22,700 | — | — |
| 2025-09-09 | $3.12 | $3.12 | 5,800 | — | — |
| 2025-09-08 | $3.26 | $3.26 | 23,200 | — | — |
| 2025-09-05 | $3.31 | $3.31 | 47,000 | — | — |
| 2025-09-04 | $3.03 | $3.03 | 257,000 | — | — |
| 2025-09-03 | $4.37 | $4.37 | 4,100 | — | — |
| 2025-09-02 | $4.43 | $4.43 | 6,700 | — | — |
| 2025-08-29 | $4.64 | $4.64 | 6,200 | — | — |
| 2025-08-28 | $4.65 | $4.65 | 6,200 | — | — |
| 2025-08-27 | $4.57 | $4.57 | 5,900 | — | — |
| 2025-08-26 | $4.47 | $4.47 | 2,900 | — | — |
| 2025-08-25 | $4.47 | $4.47 | 3,000 | — | — |
| 2025-08-22 | $4.37 | $4.37 | 12,300 | — | — |
| 2025-08-21 | $4.42 | $4.42 | 3,500 | — | — |
| 2025-08-20 | $4.48 | $4.48 | 2,700 | — | — |
| 2025-08-19 | $4.60 | $4.60 | 4,900 | — | — |
| 2025-08-18 | $4.54 | $4.54 | 4,700 | — | — |
| 2025-08-15 | $4.51 | $4.51 | 2,400 | — | — |
| 2025-08-14 | $4.33 | $4.33 | 13,600 | — | — |
| 2025-08-13 | $4.44 | $4.44 | 10,000 | — | — |
| 2025-08-12 | $4.38 | $4.38 | 17,700 | — | — |
| 2025-08-11 | $4.51 | $4.51 | 18,500 | — | — |
| 2025-08-08 | $4.49 | $4.49 | 9,900 | — | — |
| 2025-08-07 | $4.55 | $4.55 | 11,900 | — | — |
| 2025-08-06 | $4.49 | $4.49 | 1,600 | — | — |
| 2025-08-05 | $4.48 | $4.48 | 1,800 | — | — |
| 2025-08-04 | $4.35 | $4.35 | 7,100 | — | — |
| 2025-08-01 | $4.34 | $4.34 | 4,000 | — | — |
| 2025-07-31 | $4.34 | $4.34 | 2,700 | — | — |
| 2025-07-30 | $4.45 | $4.45 | 5,700 | — | — |
| 2025-07-29 | $4.37 | $4.37 | 9,100 | — | — |
| 2025-07-28 | $4.21 | $4.21 | 14,100 | — | — |
| 2025-07-25 | $4.60 | $4.60 | 6,200 | — | — |
| 2025-07-24 | $4.54 | $4.54 | 11,000 | — | — |
| 2025-07-23 | $4.48 | $4.48 | 37,900 | — | — |
| 2025-07-22 | $4.36 | $4.36 | 10,700 | — | — |
| 2025-07-21 | $4.11 | $4.11 | 20,900 | — | — |
| 2025-07-18 | $4.34 | $4.34 | 4,800 | — | — |
| 2025-07-17 | $4.31 | $4.31 | 11,800 | — | — |
| 2025-07-16 | $4.22 | $4.22 | 9,800 | — | — |
| 2025-07-15 | $4.30 | $4.30 | 13,400 | — | — |
| 2025-07-14 | $3.94 | $3.94 | 15,000 | — | — |
| 2025-07-11 | $3.81 | $3.81 | 2,900 | — | — |
| 2025-07-10 | $3.90 | $3.90 | 4,900 | — | — |
| 2025-07-09 | $3.82 | $3.82 | 1,400 | — | — |
| 2025-07-08 | $3.60 | $3.60 | 30,100 | — | — |
| 2025-07-07 | $3.73 | $3.73 | 6,900 | — | — |
| 2025-07-03 | $3.63 | $3.63 | 3,100 | — | — |
| 2025-07-02 | $3.73 | $3.73 | 3,800 | — | — |
| 2025-07-01 | $3.58 | $3.58 | 7,500 | — | — |
| 2025-06-30 | $3.74 | $3.74 | 7,800 | — | — |
| 2025-06-27 | $3.68 | $3.68 | 10,900 | — | — |
| 2025-06-26 | $3.60 | $3.60 | 2,800 | — | — |
| 2025-06-25 | $3.60 | $3.60 | 11,000 | — | — |
| 2025-06-24 | $3.95 | $3.95 | 7,600 | — | — |
| 2025-06-23 | $3.89 | $3.89 | 5,500 | — | — |
| 2025-06-20 | $3.76 | $3.76 | 2,500 | — | — |
| 2025-06-18 | $3.62 | $3.62 | 5,900 | — | — |
| 2025-06-17 | $3.54 | $3.54 | 3,600 | — | — |
| 2025-06-16 | $3.55 | $3.55 | 8,300 | — | — |
| 2025-06-13 | $3.21 | $3.21 | 4,400 | — | — |
| 2025-06-12 | $3.43 | $3.43 | 10,200 | — | — |
| 2025-06-11 | $3.62 | $3.62 | 15,100 | — | — |
| 2025-06-10 | $3.69 | $3.69 | 8,600 | — | — |
| 2025-06-09 | $3.79 | $3.79 | 11,500 | — | — |
| 2025-06-06 | $3.80 | $3.80 | 46,100 | — | — |
| 2025-06-05 | $3.83 | $3.83 | 12,300 | — | — |
| 2025-06-04 | $3.59 | $3.59 | 8,400 | — | — |
| 2025-06-03 | $3.77 | $3.77 | 15,300 | — | — |
| 2025-06-02 | $3.56 | $3.56 | 13,900 | — | — |
| 2025-05-30 | $3.73 | $3.73 | 8,500 | — | — |
| 2025-05-29 | $3.86 | $3.86 | 14,100 | — | — |
| 2025-05-28 | $3.75 | $3.75 | 31,100 | — | — |
| 2025-05-27 | $3.45 | $3.45 | 9,200 | — | — |
| 2025-05-23 | $3.19 | $3.19 | 7,900 | — | — |
| 2025-05-22 | $3.16 | $3.16 | 9,500 | — | — |
| 2025-05-21 | $3.18 | $3.18 | 7,700 | — | — |
| 2025-05-20 | $3.18 | $3.18 | 21,300 | — | — |
| 2025-05-19 | $3.44 | $3.44 | 14,100 | — | — |
| 2025-05-16 | $3.50 | $3.50 | 34,400 | — | — |
| 2025-05-15 | $3.24 | $3.24 | 18,700 | — | — |
| 2025-05-14 | $3.11 | $3.11 | 30,600 | — | — |
| 2025-05-13 | $3.31 | $3.31 | 58,600 | — | — |
| 2025-05-12 | $3.81 | $3.81 | 26,300 | — | — |
| 2025-05-09 | $3.91 | $3.91 | 29,400 | — | — |
| 2025-05-08 | $4.20 | $4.20 | 50,100 | — | — |
| 2025-05-07 | $4.22 | $4.22 | 49,000 | — | — |
| 2025-05-06 | $4.15 | $4.15 | 53,700 | — | — |
| 2025-05-05 | $3.85 | $3.85 | 117,800 | — | — |
| 2025-05-02 | $3.51 | $3.51 | 89,900 | — | — |
| 2025-05-01 | $2.81 | $2.81 | 21,800 | — | — |
| 2025-04-30 | $2.60 | $2.60 | 25,300 | — | — |
| 2025-04-29 | $2.53 | $2.53 | 29,000 | — | — |
| 2025-04-28 | $2.47 | $2.47 | 22,500 | — | — |
| 2025-04-25 | $2.45 | $2.45 | 39,400 | — | — |
| 2025-04-24 | $2.39 | $2.39 | 39,800 | — | — |
| 2025-04-23 | $2.29 | $2.29 | 22,600 | — | — |
| 2025-04-22 | $2.24 | $2.24 | 47,000 | — | — |
| 2025-04-21 | $2.25 | $2.25 | 31,200 | — | — |
| 2025-04-17 | $2.31 | $2.31 | 26,100 | — | — |
| 2025-04-16 | $2.44 | $2.44 | 54,700 | — | — |
| 2025-04-15 | $2.44 | $2.44 | 106,100 | — | — |
| 2025-04-14 | $2.70 | $2.70 | 222,600 | — | — |
| 2025-04-11 | $2.71 | $2.71 | 864,100 | — | — |
| 2025-04-10 | $2.15 | $2.15 | 15,777,900 | — | — |
| 2025-04-09 | $1.68 | $1.68 | 123,000 | — | — |
| 2025-04-08 | $1.62 | $1.62 | 5,700 | — | — |
| 2025-04-07 | $1.56 | $1.56 | 13,900 | — | — |
| 2025-04-04 | $1.78 | $1.78 | 12,600 | — | — |
| 2025-04-03 | $1.90 | $1.90 | 14,500 | — | — |
| 2025-04-02 | $2.15 | $2.15 | 10,800 | — | — |
| 2025-04-01 | $1.97 | $1.97 | 34,900 | — | — |
| 2025-03-31 | $1.89 | $1.89 | 19,000 | — | — |
| 2025-03-28 | $2.02 | $2.02 | 23,000 | — | — |
| 2025-03-27 | $2.19 | $2.19 | 55,800 | — | — |
| 2025-03-26 | $2.33 | $2.33 | 30,900 | — | — |
| 2025-03-25 | $2.39 | $2.39 | 17,800 | — | — |
| 2025-03-24 | $2.62 | $2.62 | 30,800 | — | — |
| 2025-03-21 | $2.85 | $2.85 | 29,500 | — | — |
| 2025-03-20 | $2.89 | $2.89 | 4,100 | — | — |
| 2025-03-19 | $2.94 | $2.94 | 31,200 | — | — |
| 2025-03-18 | $3.00 | $3.00 | 24,000 | — | — |
| 2025-03-17 | $3.10 | $3.10 | 36,100 | — | — |
| 2025-03-14 | $3.42 | $3.42 | 22,800 | — | — |
| 2025-03-13 | $3.45 | $3.45 | 40,000 | — | — |
| 2025-03-12 | $3.30 | $3.30 | 13,600 | — | — |
| 2025-03-11 | $3.43 | $3.43 | 37,200 | — | — |
| 2025-03-10 | $3.36 | $3.36 | 13,400 | — | — |
| 2025-03-07 | $3.38 | $3.38 | 22,000 | — | — |
| 2025-03-06 | $3.44 | $3.44 | 38,500 | — | — |
| 2025-03-05 | $3.63 | $3.63 | 100,700 | — | — |
| 2025-03-04 | $4.59 | $4.59 | 54,200 | — | — |
| 2025-03-03 | $4.65 | $4.65 | 40,700 | — | — |
| 2025-02-28 | $4.95 | $4.95 | 40,500 | — | — |
| 2025-02-27 | $5.10 | $5.10 | 25,800 | — | — |
| 2025-02-26 | $5.21 | $5.21 | 18,900 | — | — |
| 2025-02-25 | $5.39 | $5.39 | 18,800 | — | — |
| 2025-02-24 | $5.71 | $5.71 | 18,800 | — | — |
| 2025-02-21 | $5.79 | $5.79 | 15,800 | — | — |
| 2025-02-20 | $5.85 | $5.85 | 27,900 | — | — |
| 2025-02-19 | $6.38 | $6.38 | 17,100 | — | — |
| 2025-02-18 | $6.54 | $6.54 | 35,400 | — | — |
| 2025-02-14 | $6.19 | $6.19 | 57,500 | — | — |
| 2025-02-13 | $6.40 | $6.40 | 94,900 | — | — |
| 2025-02-12 | $5.40 | $5.40 | 12,490 | — | — |
| 2025-02-11 | $5.70 | $5.70 | 31,320 | — | — |
| 2025-02-10 | $5.90 | $5.90 | 56,410 | — | — |
| 2025-02-07 | $6.24 | $6.24 | 5,200 | — | — |
| 2025-02-06 | $6.45 | $6.45 | 1,710 | — | — |
| 2025-02-05 | $6.48 | $6.48 | 7,910 | — | — |
| 2025-02-04 | $6.33 | $6.33 | 3,690 | — | — |
| 2025-02-03 | $6.50 | $6.50 | 4,100 | — | — |
| 2025-01-31 | $6.50 | $6.50 | 8,040 | — | — |
| 2025-01-30 | $6.00 | $6.00 | 5,920 | — | — |
| 2025-01-29 | $6.30 | $6.30 | 2,400 | — | — |
| 2025-01-28 | $6.44 | $6.44 | 2,980 | — | — |
| 2025-01-27 | $6.36 | $6.36 | 5,570 | — | — |
| 2025-01-24 | $6.36 | $6.36 | 5,490 | — | — |
| 2025-01-23 | $6.44 | $6.44 | 6,410 | — | — |
| 2025-01-22 | $6.13 | $6.13 | 6,640 | — | — |
| 2025-01-21 | $6.03 | $6.03 | 5,870 | — | — |
| 2025-01-17 | $5.76 | $5.76 | 7,120 | — | — |
| 2025-01-16 | $5.88 | $5.88 | 4,460 | — | — |
| 2025-01-15 | $5.88 | $5.88 | 3,000 | — | — |
| 2025-01-14 | $5.69 | $5.69 | 8,110 | — | — |
| 2025-01-13 | $5.88 | $5.88 | 10,980 | — | — |
| 2025-01-10 | $6.22 | $6.22 | 21,330 | — | — |
| 2025-01-08 | $6.52 | $6.52 | 13,180 | — | — |
| 2025-01-07 | $7.00 | $7.00 | 12,880 | — | — |
| 2025-01-06 | $6.62 | $6.62 | 7,970 | — | — |
| 2025-01-03 | $6.73 | $6.73 | 13,100 | — | — |
| 2025-01-02 | $6.20 | $6.20 | 8,120 | — | — |