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
- 2021-12-16 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 | $5.23 | $5.23 | 746,300 | — | — |
| 2025-12-30 | $5.28 | $5.28 | 1,004,700 | — | — |
| 2025-12-29 | $5.51 | $5.51 | 952,600 | — | — |
| 2025-12-26 | $5.64 | $5.64 | 511,900 | — | — |
| 2025-12-24 | $5.74 | $5.74 | 341,900 | — | — |
| 2025-12-23 | $5.67 | $5.67 | 1,796,800 | — | — |
| 2025-12-22 | $5.81 | $5.81 | 605,000 | — | — |
| 2025-12-19 | $5.72 | $5.72 | 832,600 | — | — |
| 2025-12-18 | $5.71 | $5.71 | 685,700 | — | — |
| 2025-12-17 | $5.56 | $5.56 | 1,212,600 | — | — |
| 2025-12-16 | $5.94 | $5.94 | 1,185,700 | — | — |
| 2025-12-15 | $6.21 | $6.21 | 2,047,800 | — | — |
| 2025-12-12 | $7.07 | $7.07 | 1,549,800 | — | — |
| 2025-12-11 | $7.38 | $7.38 | 1,967,500 | — | — |
| 2025-12-10 | $6.73 | $6.73 | 2,063,300 | — | — |
| 2025-12-09 | $6.60 | $6.60 | 2,907,500 | — | — |
| 2025-12-08 | $6.15 | $6.15 | 7,037,100 | — | — |
| 2025-12-05 | $5.56 | $5.56 | 1,113,100 | — | — |
| 2025-12-04 | $4.84 | $4.84 | 1,232,000 | — | — |
| 2025-12-03 | $4.15 | $4.15 | 485,100 | — | — |
| 2025-12-02 | $3.97 | $3.97 | 559,300 | — | — |
| 2025-12-01 | $4.03 | $4.03 | 332,500 | — | — |
| 2025-11-28 | $4.25 | $4.25 | 95,400 | — | — |
| 2025-11-26 | $4.30 | $4.30 | 238,700 | — | — |
| 2025-11-25 | $4.30 | $4.30 | 282,900 | — | — |
| 2025-11-24 | $4.32 | $4.32 | 427,800 | — | — |
| 2025-11-21 | $4.33 | $4.33 | 382,500 | — | — |
| 2025-11-20 | $4.02 | $4.02 | 551,100 | — | — |
| 2025-11-19 | $4.23 | $4.23 | 643,800 | — | — |
| 2025-11-18 | $4.25 | $4.25 | 592,500 | — | — |
| 2025-11-17 | $4.04 | $4.04 | 1,501,900 | — | — |
| 2025-11-14 | $4.21 | $4.21 | 1,183,400 | — | — |
| 2025-11-13 | $3.61 | $3.61 | 781,100 | — | — |
| 2025-11-12 | $3.72 | $3.72 | 1,294,800 | — | — |
| 2025-11-11 | $3.23 | $3.23 | 311,400 | — | — |
| 2025-11-10 | $3.24 | $3.24 | 375,600 | — | — |
| 2025-11-07 | $3.15 | $3.15 | 457,300 | — | — |
| 2025-11-06 | $3.03 | $3.03 | 601,500 | — | — |
| 2025-11-05 | $3.05 | $3.05 | 627,800 | — | — |
| 2025-11-04 | $3.33 | $3.33 | 684,300 | — | — |
| 2025-11-03 | $3.64 | $3.64 | 900,700 | — | — |
| 2025-10-31 | $3.80 | $3.80 | 1,615,600 | — | — |
| 2025-10-30 | $3.67 | $3.67 | 288,600 | — | — |
| 2025-10-29 | $3.72 | $3.72 | 883,000 | — | — |
| 2025-10-28 | $3.90 | $3.90 | 1,245,900 | — | — |
| 2025-10-27 | $3.39 | $3.39 | 822,900 | — | — |
| 2025-10-24 | $3.61 | $3.61 | 1,173,000 | — | — |
| 2025-10-23 | $3.43 | $3.43 | 937,200 | — | — |
| 2025-10-22 | $3.09 | $3.09 | 954,000 | — | — |
| 2025-10-21 | $3.18 | $3.18 | 775,100 | — | — |
| 2025-10-20 | $3.07 | $3.07 | 1,087,400 | — | — |
| 2025-10-17 | $2.87 | $2.87 | 534,100 | — | — |
| 2025-10-16 | $2.70 | $2.70 | 687,700 | — | — |
| 2025-10-15 | $2.62 | $2.62 | 492,900 | — | — |
| 2025-10-14 | $2.48 | $2.48 | 288,400 | — | — |
| 2025-10-13 | $2.50 | $2.50 | 613,100 | — | — |
| 2025-10-10 | $2.50 | $2.50 | 402,700 | — | — |
| 2025-10-09 | $2.58 | $2.58 | 561,000 | — | — |
| 2025-10-08 | $2.54 | $2.54 | 1,539,100 | — | — |
| 2025-10-07 | $2.51 | $2.51 | 1,800,200 | — | — |
| 2025-10-06 | $2.25 | $2.25 | 684,300 | — | — |
| 2025-10-03 | $2.06 | $2.06 | 211,400 | — | — |
| 2025-10-02 | $2.10 | $2.10 | 254,800 | — | — |
| 2025-10-01 | $2.08 | $2.08 | 106,500 | — | — |
| 2025-09-30 | $2.09 | $2.09 | 130,900 | — | — |
| 2025-09-29 | $2.08 | $2.08 | 109,100 | — | — |
| 2025-09-26 | $2.08 | $2.08 | 182,900 | — | — |
| 2025-09-25 | $2.04 | $2.04 | 134,700 | — | — |
| 2025-09-24 | $2.05 | $2.05 | 90,000 | — | — |
| 2025-09-23 | $2.05 | $2.05 | 156,900 | — | — |
| 2025-09-22 | $2.24 | $2.24 | 91,800 | — | — |
| 2025-09-19 | $2.19 | $2.19 | 575,300 | — | — |
| 2025-09-18 | $2.09 | $2.09 | 205,600 | — | — |
| 2025-09-17 | $1.96 | $1.96 | 130,800 | — | — |
| 2025-09-16 | $2.00 | $2.00 | 173,100 | — | — |
| 2025-09-15 | $2.09 | $2.09 | 201,400 | — | — |
| 2025-09-12 | $2.10 | $2.10 | 184,900 | — | — |
| 2025-09-11 | $2.22 | $2.22 | 124,200 | — | — |
| 2025-09-10 | $2.19 | $2.19 | 63,600 | — | — |
| 2025-09-09 | $2.28 | $2.28 | 182,500 | — | — |
| 2025-09-08 | $2.17 | $2.17 | 140,700 | — | — |
| 2025-09-05 | $2.15 | $2.15 | 199,200 | — | — |
| 2025-09-04 | $2.19 | $2.19 | 79,900 | — | — |
| 2025-09-03 | $2.22 | $2.22 | 59,900 | — | — |
| 2025-09-02 | $2.28 | $2.28 | 76,100 | — | — |
| 2025-08-29 | $2.22 | $2.22 | 148,400 | — | — |
| 2025-08-28 | $2.29 | $2.29 | 438,400 | — | — |
| 2025-08-27 | $1.96 | $1.96 | 451,800 | — | — |
| 2025-08-26 | $2.12 | $2.12 | 152,200 | — | — |
| 2025-08-25 | $2.10 | $2.10 | 189,600 | — | — |
| 2025-08-22 | $2.19 | $2.19 | 175,000 | — | — |
| 2025-08-21 | $2.28 | $2.28 | 496,700 | — | — |
| 2025-08-20 | $2.19 | $2.19 | 102,800 | — | — |
| 2025-08-19 | $2.19 | $2.19 | 182,900 | — | — |
| 2025-08-18 | $2.30 | $2.30 | 83,400 | — | — |
| 2025-08-15 | $2.27 | $2.27 | 119,500 | — | — |
| 2025-08-14 | $2.19 | $2.19 | 135,400 | — | — |
| 2025-08-13 | $2.33 | $2.33 | 463,200 | — | — |
| 2025-08-12 | $2.30 | $2.30 | 95,100 | — | — |
| 2025-08-11 | $2.32 | $2.32 | 193,200 | — | — |
| 2025-08-08 | $2.39 | $2.39 | 118,000 | — | — |
| 2025-08-07 | $2.39 | $2.39 | 366,700 | — | — |
| 2025-08-06 | $2.60 | $2.60 | 519,100 | — | — |
| 2025-08-05 | $2.85 | $2.85 | 723,100 | — | — |
| 2025-08-04 | $2.54 | $2.54 | 252,600 | — | — |
| 2025-08-01 | $2.65 | $2.65 | 181,100 | — | — |
| 2025-07-31 | $2.72 | $2.72 | 120,200 | — | — |
| 2025-07-30 | $2.75 | $2.75 | 287,200 | — | — |
| 2025-07-29 | $2.70 | $2.70 | 253,700 | — | — |
| 2025-07-28 | $2.72 | $2.72 | 245,900 | — | — |
| 2025-07-25 | $2.71 | $2.71 | 155,100 | — | — |
| 2025-07-24 | $2.79 | $2.79 | 111,500 | — | — |
| 2025-07-23 | $2.90 | $2.90 | 371,000 | — | — |
| 2025-07-22 | $2.85 | $2.85 | 156,700 | — | — |
| 2025-07-21 | $2.99 | $2.99 | 306,400 | — | — |
| 2025-07-18 | $2.97 | $2.97 | 278,500 | — | — |
| 2025-07-17 | $2.92 | $2.92 | 348,600 | — | — |
| 2025-07-16 | $2.95 | $2.95 | 213,800 | — | — |
| 2025-07-15 | $2.76 | $2.76 | 217,700 | — | — |
| 2025-07-14 | $2.89 | $2.89 | 168,300 | — | — |
| 2025-07-11 | $2.65 | $2.65 | 286,900 | — | — |
| 2025-07-10 | $2.71 | $2.71 | 234,700 | — | — |
| 2025-07-09 | $2.75 | $2.75 | 172,000 | — | — |
| 2025-07-08 | $2.66 | $2.66 | 144,400 | — | — |
| 2025-07-07 | $2.62 | $2.62 | 157,600 | — | — |
| 2025-07-03 | $2.55 | $2.55 | 101,800 | — | — |
| 2025-07-02 | $2.41 | $2.41 | 218,400 | — | — |
| 2025-07-01 | $2.19 | $2.19 | 141,600 | — | — |
| 2025-06-30 | $2.07 | $2.07 | 121,500 | — | — |
| 2025-06-27 | $2.17 | $2.17 | 171,400 | — | — |
| 2025-06-26 | $2.24 | $2.24 | 166,300 | — | — |
| 2025-06-25 | $2.22 | $2.22 | 89,100 | — | — |
| 2025-06-24 | $2.24 | $2.24 | 58,200 | — | — |
| 2025-06-23 | $2.23 | $2.23 | 130,400 | — | — |
| 2025-06-20 | $2.24 | $2.24 | 139,400 | — | — |
| 2025-06-18 | $2.39 | $2.39 | 194,000 | — | — |
| 2025-06-17 | $2.28 | $2.28 | 55,700 | — | — |
| 2025-06-16 | $2.40 | $2.40 | 41,900 | — | — |
| 2025-06-13 | $2.35 | $2.35 | 48,400 | — | — |
| 2025-06-12 | $2.49 | $2.49 | 67,400 | — | — |
| 2025-06-11 | $2.43 | $2.43 | 248,700 | — | — |
| 2025-06-10 | $2.41 | $2.41 | 113,400 | — | — |
| 2025-06-09 | $2.34 | $2.34 | 329,500 | — | — |
| 2025-06-06 | $2.37 | $2.37 | 185,800 | — | — |
| 2025-06-05 | $2.19 | $2.19 | 294,100 | — | — |
| 2025-06-04 | $2.06 | $2.06 | 576,500 | — | — |
| 2025-06-03 | $2.11 | $2.11 | 1,699,500 | — | — |
| 2025-06-02 | $2.60 | $2.60 | 312,400 | — | — |
| 2025-05-30 | $2.34 | $2.34 | 304,900 | — | — |
| 2025-05-29 | $2.25 | $2.25 | 427,900 | — | — |
| 2025-05-28 | $1.95 | $1.95 | 201,400 | — | — |
| 2025-05-27 | $1.97 | $1.97 | 382,100 | — | — |
| 2025-05-23 | $1.99 | $1.99 | 1,141,400 | — | — |
| 2025-05-22 | $2.41 | $2.41 | 4,040,300 | — | — |
| 2025-05-21 | $2.09 | $2.09 | 67,900 | — | — |
| 2025-05-20 | $2.11 | $2.11 | 35,100 | — | — |
| 2025-05-19 | $2.11 | $2.11 | 100,700 | — | — |
| 2025-05-16 | $2.06 | $2.06 | 25,400 | — | — |
| 2025-05-15 | $2.09 | $2.09 | 56,000 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 44,000 | — | — |
| 2025-05-13 | $1.98 | $1.98 | 48,900 | — | — |
| 2025-05-12 | $2.09 | $2.09 | 53,100 | — | — |
| 2025-05-09 | $2.09 | $2.09 | 47,500 | — | — |
| 2025-05-08 | $2.15 | $2.15 | 56,200 | — | — |
| 2025-05-07 | $2.12 | $2.12 | 25,200 | — | — |
| 2025-05-06 | $1.95 | $1.95 | 41,700 | — | — |
| 2025-05-05 | $2.03 | $2.03 | 43,000 | — | — |
| 2025-05-02 | $2.10 | $2.10 | 59,600 | — | — |
| 2025-05-01 | $2.04 | $2.04 | 278,100 | — | — |
| 2025-04-30 | $2.11 | $2.11 | 115,600 | — | — |
| 2025-04-29 | $2.02 | $2.02 | 74,000 | — | — |
| 2025-04-28 | $1.94 | $1.94 | 108,600 | — | — |
| 2025-04-25 | $1.87 | $1.87 | 68,200 | — | — |
| 2025-04-24 | $1.75 | $1.75 | 23,300 | — | — |
| 2025-04-23 | $1.71 | $1.71 | 42,500 | — | — |
| 2025-04-22 | $1.71 | $1.71 | 22,200 | — | — |
| 2025-04-21 | $1.66 | $1.66 | 14,100 | — | — |
| 2025-04-17 | $1.64 | $1.64 | 16,600 | — | — |
| 2025-04-16 | $1.57 | $1.57 | 29,900 | — | — |
| 2025-04-15 | $1.68 | $1.68 | 19,400 | — | — |
| 2025-04-14 | $1.63 | $1.63 | 57,300 | — | — |
| 2025-04-11 | $1.57 | $1.57 | 49,000 | — | — |
| 2025-04-10 | $1.46 | $1.46 | 30,400 | — | — |
| 2025-04-09 | $1.56 | $1.56 | 58,600 | — | — |
| 2025-04-08 | $1.36 | $1.36 | 109,900 | — | — |
| 2025-04-07 | $1.51 | $1.51 | 47,600 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 33,500 | — | — |
| 2025-04-03 | $1.58 | $1.58 | 18,700 | — | — |
| 2025-04-02 | $1.65 | $1.65 | 32,900 | — | — |
| 2025-04-01 | $1.61 | $1.61 | 49,300 | — | — |
| 2025-03-31 | $1.68 | $1.68 | 112,300 | — | — |
| 2025-03-28 | $1.70 | $1.70 | 24,200 | — | — |
| 2025-03-27 | $1.71 | $1.71 | 57,800 | — | — |
| 2025-03-26 | $1.83 | $1.83 | 12,300 | — | — |
| 2025-03-25 | $1.85 | $1.85 | 23,700 | — | — |
| 2025-03-24 | $1.82 | $1.82 | 14,900 | — | — |
| 2025-03-21 | $1.80 | $1.80 | 34,300 | — | — |
| 2025-03-20 | $1.82 | $1.82 | 69,200 | — | — |
| 2025-03-19 | $1.95 | $1.95 | 101,300 | — | — |
| 2025-03-18 | $1.93 | $1.93 | 83,800 | — | — |
| 2025-03-17 | $1.73 | $1.73 | 38,500 | — | — |
| 2025-03-14 | $1.65 | $1.65 | 51,500 | — | — |
| 2025-03-13 | $1.58 | $1.58 | 12,000 | — | — |
| 2025-03-12 | $1.63 | $1.63 | 38,600 | — | — |
| 2025-03-11 | $1.64 | $1.64 | 28,500 | — | — |
| 2025-03-10 | $1.56 | $1.56 | 48,100 | — | — |
| 2025-03-07 | $1.52 | $1.52 | 58,200 | — | — |
| 2025-03-06 | $1.65 | $1.65 | 29,600 | — | — |
| 2025-03-05 | $1.67 | $1.67 | 50,200 | — | — |
| 2025-03-04 | $1.63 | $1.63 | 72,100 | — | — |
| 2025-03-03 | $1.62 | $1.62 | 85,200 | — | — |
| 2025-02-28 | $1.78 | $1.78 | 113,100 | — | — |
| 2025-02-27 | $1.58 | $1.58 | 19,200 | — | — |
| 2025-02-26 | $1.64 | $1.64 | 35,900 | — | — |
| 2025-02-25 | $1.63 | $1.63 | 102,200 | — | — |
| 2025-02-24 | $1.72 | $1.72 | 55,600 | — | — |
| 2025-02-21 | $1.76 | $1.76 | 80,300 | — | — |
| 2025-02-20 | $1.78 | $1.78 | 57,100 | — | — |
| 2025-02-19 | $1.88 | $1.88 | 65,200 | — | — |
| 2025-02-18 | $1.93 | $1.93 | 59,000 | — | — |
| 2025-02-14 | $1.98 | $1.98 | 64,900 | — | — |
| 2025-02-13 | $1.99 | $1.99 | 54,300 | — | — |
| 2025-02-12 | $1.99 | $1.99 | 63,600 | — | — |
| 2025-02-11 | $1.97 | $1.97 | 72,000 | — | — |
| 2025-02-10 | $1.97 | $1.97 | 285,300 | — | — |
| 2025-02-07 | $2.01 | $2.01 | 85,700 | — | — |
| 2025-02-06 | $2.02 | $2.02 | 32,200 | — | — |
| 2025-02-05 | $2.02 | $2.02 | 41,000 | — | — |
| 2025-02-04 | $1.97 | $1.97 | 49,800 | — | — |
| 2025-02-03 | $1.95 | $1.95 | 45,400 | — | — |
| 2025-01-31 | $1.94 | $1.94 | 129,100 | — | — |
| 2025-01-30 | $1.97 | $1.97 | 81,500 | — | — |
| 2025-01-29 | $2.06 | $2.06 | 45,300 | — | — |
| 2025-01-28 | $2.05 | $2.05 | 157,700 | — | — |
| 2025-01-27 | $1.92 | $1.92 | 73,100 | — | — |
| 2025-01-24 | $2.05 | $2.05 | 126,800 | — | — |
| 2025-01-23 | $2.05 | $2.05 | 102,300 | — | — |
| 2025-01-22 | $1.98 | $1.98 | 73,600 | — | — |
| 2025-01-21 | $1.97 | $1.97 | 104,500 | — | — |
| 2025-01-17 | $2.04 | $2.04 | 121,500 | — | — |
| 2025-01-16 | $2.06 | $2.06 | 54,200 | — | — |
| 2025-01-15 | $2.02 | $2.02 | 59,500 | — | — |
| 2025-01-14 | $2.00 | $2.00 | 51,700 | — | — |
| 2025-01-13 | $2.12 | $2.12 | 69,700 | — | — |
| 2025-01-10 | $2.10 | $2.10 | 87,400 | — | — |
| 2025-01-08 | $2.25 | $2.25 | 74,200 | — | — |
| 2025-01-07 | $2.28 | $2.28 | 47,200 | — | — |
| 2025-01-06 | $2.30 | $2.30 | 91,500 | — | — |
| 2025-01-03 | $2.35 | $2.35 | 70,900 | — | — |
| 2025-01-02 | $2.20 | $2.20 | 89,300 | — | — |