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
- 2021-07-30 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 | $2.34 | $2.34 | 110,500 | — | — |
| 2025-12-30 | $2.33 | $2.33 | 233,500 | — | — |
| 2025-12-29 | $2.01 | $2.01 | 242,500 | — | — |
| 2025-12-26 | $2.23 | $2.23 | 291,400 | — | — |
| 2025-12-24 | $2.00 | $2.00 | 287,300 | — | — |
| 2025-12-23 | $1.75 | $1.75 | 519,500 | — | — |
| 2025-12-22 | $1.55 | $1.55 | 758,200 | — | — |
| 2025-12-19 | $1.21 | $1.21 | 10,753,500 | — | — |
| 2025-12-18 | $1.38 | $1.38 | 74,500 | — | — |
| 2025-12-17 | $1.42 | $1.42 | 51,100 | — | — |
| 2025-12-16 | $1.50 | $1.50 | 74,000 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 74,800 | — | — |
| 2025-12-12 | $1.68 | $1.68 | 85,800 | — | — |
| 2025-12-11 | $1.73 | $1.73 | 32,000 | — | — |
| 2025-12-10 | $1.77 | $1.77 | 39,200 | — | — |
| 2025-12-09 | $1.72 | $1.72 | 40,700 | — | — |
| 2025-12-08 | $1.78 | $1.78 | 26,500 | — | — |
| 2025-12-05 | $1.77 | $1.77 | 26,200 | — | — |
| 2025-12-04 | $1.82 | $1.82 | 36,200 | — | — |
| 2025-12-03 | $1.75 | $1.75 | 20,400 | — | — |
| 2025-12-02 | $1.78 | $1.78 | 62,300 | — | — |
| 2025-12-01 | $1.96 | $1.96 | 68,100 | — | — |
| 2025-11-28 | $1.98 | $1.98 | 19,400 | — | — |
| 2025-11-26 | $2.01 | $2.01 | 63,500 | — | — |
| 2025-11-25 | $1.89 | $1.89 | 37,300 | — | — |
| 2025-11-24 | $1.96 | $1.96 | 173,800 | — | — |
| 2025-11-21 | $1.70 | $1.70 | 49,600 | — | — |
| 2025-11-20 | $1.59 | $1.59 | 77,200 | — | — |
| 2025-11-19 | $1.62 | $1.62 | 34,900 | — | — |
| 2025-11-18 | $1.64 | $1.64 | 73,000 | — | — |
| 2025-11-17 | $1.59 | $1.59 | 36,700 | — | — |
| 2025-11-14 | $1.59 | $1.59 | 43,300 | — | — |
| 2025-11-13 | $1.64 | $1.64 | 60,700 | — | — |
| 2025-11-12 | $1.70 | $1.70 | 27,800 | — | — |
| 2025-11-11 | $1.68 | $1.68 | 54,600 | — | — |
| 2025-11-10 | $1.72 | $1.72 | 84,700 | — | — |
| 2025-11-07 | $1.55 | $1.55 | 90,100 | — | — |
| 2025-11-06 | $1.66 | $1.66 | 74,900 | — | — |
| 2025-11-05 | $1.63 | $1.63 | 54,200 | — | — |
| 2025-11-04 | $1.65 | $1.65 | 276,500 | — | — |
| 2025-11-03 | $1.88 | $1.88 | 68,500 | — | — |
| 2025-10-31 | $1.95 | $1.95 | 95,900 | — | — |
| 2025-10-30 | $1.99 | $1.99 | 72,400 | — | — |
| 2025-10-29 | $2.00 | $2.00 | 79,300 | — | — |
| 2025-10-28 | $2.10 | $2.10 | 49,600 | — | — |
| 2025-10-27 | $2.10 | $2.10 | 185,200 | — | — |
| 2025-10-24 | $2.14 | $2.14 | 14,700 | — | — |
| 2025-10-23 | $2.10 | $2.10 | 41,500 | — | — |
| 2025-10-22 | $2.08 | $2.08 | 47,300 | — | — |
| 2025-10-21 | $2.09 | $2.09 | 17,600 | — | — |
| 2025-10-20 | $2.15 | $2.15 | 19,800 | — | — |
| 2025-10-17 | $2.07 | $2.07 | 42,000 | — | — |
| 2025-10-16 | $2.11 | $2.11 | 67,000 | — | — |
| 2025-10-15 | $2.13 | $2.13 | 28,700 | — | — |
| 2025-10-14 | $2.16 | $2.16 | 32,900 | — | — |
| 2025-10-13 | $2.17 | $2.17 | 26,900 | — | — |
| 2025-10-10 | $2.10 | $2.10 | 81,100 | — | — |
| 2025-10-09 | $2.33 | $2.33 | 42,000 | — | — |
| 2025-10-08 | $2.41 | $2.41 | 158,400 | — | — |
| 2025-10-07 | $2.46 | $2.46 | 118,000 | — | — |
| 2025-10-06 | $2.35 | $2.35 | 52,200 | — | — |
| 2025-10-03 | $2.39 | $2.39 | 45,000 | — | — |
| 2025-10-02 | $2.29 | $2.29 | 187,800 | — | — |
| 2025-10-01 | $2.26 | $2.26 | 20,400 | — | — |
| 2025-09-30 | $2.17 | $2.17 | 50,000 | — | — |
| 2025-09-29 | $2.26 | $2.26 | 254,500 | — | — |
| 2025-09-26 | $2.29 | $2.29 | 269,300 | — | — |
| 2025-09-25 | $2.09 | $2.09 | 28,200 | — | — |
| 2025-09-24 | $2.09 | $2.09 | 31,400 | — | — |
| 2025-09-23 | $2.05 | $2.05 | 52,500 | — | — |
| 2025-09-22 | $2.11 | $2.11 | 73,900 | — | — |
| 2025-09-19 | $2.00 | $2.00 | 60,900 | — | — |
| 2025-09-18 | $2.06 | $2.06 | 37,700 | — | — |
| 2025-09-17 | $2.00 | $2.00 | 45,100 | — | — |
| 2025-09-16 | $2.02 | $2.02 | 38,000 | — | — |
| 2025-09-15 | $2.00 | $2.00 | 72,800 | — | — |
| 2025-09-12 | $2.10 | $2.10 | 70,200 | — | — |
| 2025-09-11 | $2.09 | $2.09 | 48,400 | — | — |
| 2025-09-10 | $1.91 | $1.91 | 69,000 | — | — |
| 2025-09-09 | $2.01 | $2.01 | 106,800 | — | — |
| 2025-09-08 | $2.16 | $2.16 | 24,500 | — | — |
| 2025-09-05 | $2.17 | $2.17 | 43,100 | — | — |
| 2025-09-04 | $2.18 | $2.18 | 33,500 | — | — |
| 2025-09-03 | $2.22 | $2.22 | 21,400 | — | — |
| 2025-09-02 | $2.21 | $2.21 | 26,400 | — | — |
| 2025-08-29 | $2.21 | $2.21 | 20,300 | — | — |
| 2025-08-28 | $2.26 | $2.26 | 33,600 | — | — |
| 2025-08-27 | $2.28 | $2.28 | 61,400 | — | — |
| 2025-08-26 | $2.24 | $2.24 | 30,300 | — | — |
| 2025-08-25 | $2.19 | $2.19 | 34,500 | — | — |
| 2025-08-22 | $2.26 | $2.26 | 46,200 | — | — |
| 2025-08-21 | $2.24 | $2.24 | 71,900 | — | — |
| 2025-08-20 | $2.21 | $2.21 | 58,500 | — | — |
| 2025-08-19 | $2.28 | $2.28 | 62,600 | — | — |
| 2025-08-18 | $2.39 | $2.39 | 70,700 | — | — |
| 2025-08-15 | $2.37 | $2.37 | 112,500 | — | — |
| 2025-08-14 | $2.40 | $2.40 | 65,800 | — | — |
| 2025-08-13 | $2.29 | $2.29 | 75,800 | — | — |
| 2025-08-12 | $2.25 | $2.25 | 49,500 | — | — |
| 2025-08-11 | $2.27 | $2.27 | 85,800 | — | — |
| 2025-08-08 | $2.31 | $2.31 | 158,500 | — | — |
| 2025-08-07 | $2.15 | $2.15 | 56,900 | — | — |
| 2025-08-06 | $2.10 | $2.10 | 98,300 | — | — |
| 2025-08-05 | $2.17 | $2.17 | 83,300 | — | — |
| 2025-08-04 | $2.09 | $2.09 | 127,300 | — | — |
| 2025-08-01 | $2.11 | $2.11 | 125,500 | — | — |
| 2025-07-31 | $2.13 | $2.13 | 47,200 | — | — |
| 2025-07-30 | $2.15 | $2.15 | 123,100 | — | — |
| 2025-07-29 | $2.20 | $2.20 | 159,700 | — | — |
| 2025-07-28 | $2.35 | $2.35 | 175,900 | — | — |
| 2025-07-25 | $2.44 | $2.44 | 120,600 | — | — |
| 2025-07-24 | $2.41 | $2.41 | 99,100 | — | — |
| 2025-07-23 | $2.46 | $2.46 | 168,100 | — | — |
| 2025-07-22 | $2.37 | $2.37 | 121,400 | — | — |
| 2025-07-21 | $2.30 | $2.30 | 174,000 | — | — |
| 2025-07-18 | $2.17 | $2.17 | 104,600 | — | — |
| 2025-07-17 | $2.20 | $2.20 | 167,600 | — | — |
| 2025-07-16 | $2.20 | $2.20 | 162,500 | — | — |
| 2025-07-15 | $2.17 | $2.17 | 107,100 | — | — |
| 2025-07-14 | $2.22 | $2.22 | 141,300 | — | — |
| 2025-07-11 | $2.29 | $2.29 | 132,500 | — | — |
| 2025-07-10 | $2.29 | $2.29 | 296,400 | — | — |
| 2025-07-09 | $2.49 | $2.49 | 351,400 | — | — |
| 2025-07-08 | $2.20 | $2.20 | 59,800 | — | — |
| 2025-07-07 | $2.10 | $2.10 | 96,100 | — | — |
| 2025-07-03 | $2.18 | $2.18 | 99,000 | — | — |
| 2025-07-02 | $2.16 | $2.16 | 209,400 | — | — |
| 2025-07-01 | $2.07 | $2.07 | 107,200 | — | — |
| 2025-06-30 | $2.09 | $2.09 | 147,000 | — | — |
| 2025-06-27 | $2.13 | $2.13 | 134,800 | — | — |
| 2025-06-26 | $2.16 | $2.16 | 130,400 | — | — |
| 2025-06-25 | $2.18 | $2.18 | 136,700 | — | — |
| 2025-06-24 | $2.24 | $2.24 | 187,400 | — | — |
| 2025-06-23 | $2.23 | $2.23 | 249,400 | — | — |
| 2025-06-20 | $2.18 | $2.18 | 155,400 | — | — |
| 2025-06-18 | $2.13 | $2.13 | 134,700 | — | — |
| 2025-06-17 | $2.14 | $2.14 | 116,100 | — | — |
| 2025-06-16 | $2.21 | $2.21 | 246,700 | — | — |
| 2025-06-13 | $2.26 | $2.26 | 175,700 | — | — |
| 2025-06-12 | $2.38 | $2.38 | 250,500 | — | — |
| 2025-06-11 | $2.54 | $2.54 | 532,900 | — | — |
| 2025-06-10 | $2.88 | $2.88 | 291,700 | — | — |
| 2025-06-09 | $3.08 | $3.08 | 1,485,500 | — | — |
| 2025-06-06 | $4.17 | $4.17 | 528,300 | — | — |
| 2025-06-05 | $3.60 | $3.60 | 125,873 | — | — |
| 2025-06-04 | $3.69 | $3.69 | 321,967 | — | — |
| 2025-06-03 | $3.72 | $3.72 | 275,550 | — | — |
| 2025-06-02 | $4.02 | $4.02 | 553,367 | — | — |
| 2025-05-30 | $4.44 | $4.44 | 1,690,720 | — | — |
| 2025-05-29 | $4.59 | $4.59 | 288,440 | — | — |
| 2025-05-28 | $4.26 | $4.26 | 109,620 | — | — |
| 2025-05-27 | $4.32 | $4.32 | 130,500 | — | — |
| 2025-05-23 | $4.35 | $4.35 | 88,080 | — | — |
| 2025-05-22 | $3.99 | $3.99 | 26,687 | — | — |
| 2025-05-21 | $3.78 | $3.78 | 43,463 | — | — |
| 2025-05-20 | $3.90 | $3.90 | 64,047 | — | — |
| 2025-05-19 | $3.75 | $3.75 | 33,950 | — | — |
| 2025-05-16 | $3.87 | $3.87 | 88,887 | — | — |
| 2025-05-15 | $3.99 | $3.99 | 595,413 | — | — |
| 2025-05-14 | $4.41 | $4.41 | 89,337 | — | — |
| 2025-05-13 | $4.80 | $4.80 | 20,147 | — | — |
| 2025-05-12 | $4.89 | $4.89 | 41,547 | — | — |
| 2025-05-09 | $4.71 | $4.71 | 16,597 | — | — |
| 2025-05-08 | $5.04 | $5.04 | 23,983 | — | — |
| 2025-05-07 | $4.95 | $4.95 | 24,930 | — | — |
| 2025-05-06 | $4.92 | $4.92 | 41,930 | — | — |
| 2025-05-05 | $5.01 | $5.01 | 18,260 | — | — |
| 2025-05-02 | $5.10 | $5.10 | 26,423 | — | — |
| 2025-05-01 | $5.10 | $5.10 | 16,577 | — | — |
| 2025-04-30 | $5.07 | $5.07 | 14,303 | — | — |
| 2025-04-29 | $5.16 | $5.16 | 26,563 | — | — |
| 2025-04-28 | $5.34 | $5.34 | 19,567 | — | — |
| 2025-04-25 | $5.67 | $5.67 | 21,523 | — | — |
| 2025-04-24 | $5.55 | $5.55 | 25,880 | — | — |
| 2025-04-23 | $5.49 | $5.49 | 17,913 | — | — |
| 2025-04-22 | $5.25 | $5.25 | 17,047 | — | — |
| 2025-04-21 | $4.98 | $4.98 | 13,577 | — | — |
| 2025-04-17 | $4.83 | $4.83 | 15,583 | — | — |
| 2025-04-16 | $4.74 | $4.74 | 21,067 | — | — |
| 2025-04-15 | $4.89 | $4.89 | 8,097 | — | — |
| 2025-04-14 | $4.77 | $4.77 | 22,807 | — | — |
| 2025-04-11 | $4.56 | $4.56 | 20,300 | — | — |
| 2025-04-10 | $4.41 | $4.41 | 11,570 | — | — |
| 2025-04-09 | $4.59 | $4.59 | 39,577 | — | — |
| 2025-04-08 | $4.50 | $4.50 | 17,387 | — | — |
| 2025-04-07 | $4.44 | $4.44 | 21,763 | — | — |
| 2025-04-04 | $4.53 | $4.53 | 47,780 | — | — |
| 2025-04-03 | $4.83 | $4.83 | 33,863 | — | — |
| 2025-04-02 | $5.13 | $5.13 | 23,510 | — | — |
| 2025-04-01 | $5.19 | $5.19 | 22,530 | — | — |
| 2025-03-31 | $4.98 | $4.98 | 63,547 | — | — |
| 2025-03-28 | $5.88 | $5.88 | 23,957 | — | — |
| 2025-03-27 | $6.24 | $6.24 | 16,903 | — | — |
| 2025-03-26 | $6.27 | $6.27 | 66,937 | — | — |
| 2025-03-25 | $6.54 | $6.54 | 27,983 | — | — |
| 2025-03-24 | $6.84 | $6.84 | 20,897 | — | — |
| 2025-03-21 | $6.99 | $6.99 | 21,683 | — | — |
| 2025-03-20 | $6.99 | $6.99 | 18,953 | — | — |
| 2025-03-19 | $7.08 | $7.08 | 22,440 | — | — |
| 2025-03-18 | $6.87 | $6.87 | 28,020 | — | — |
| 2025-03-17 | $6.78 | $6.78 | 31,513 | — | — |
| 2025-03-14 | $6.75 | $6.75 | 43,213 | — | — |
| 2025-03-13 | $6.78 | $6.78 | 61,930 | — | — |
| 2025-03-12 | $7.47 | $7.47 | 30,490 | — | — |
| 2025-03-11 | $7.29 | $7.29 | 59,030 | — | — |
| 2025-03-10 | $7.38 | $7.38 | 51,563 | — | — |
| 2025-03-07 | $7.41 | $7.41 | 47,337 | — | — |
| 2025-03-06 | $7.77 | $7.77 | 36,547 | — | — |
| 2025-03-05 | $8.04 | $8.04 | 47,630 | — | — |
| 2025-03-04 | $7.77 | $7.77 | 59,700 | — | — |
| 2025-03-03 | $7.80 | $7.80 | 118,290 | — | — |
| 2025-02-28 | $8.07 | $8.07 | 95,090 | — | — |
| 2025-02-27 | $7.59 | $7.59 | 41,533 | — | — |
| 2025-02-26 | $8.01 | $8.01 | 29,783 | — | — |
| 2025-02-25 | $7.65 | $7.65 | 49,797 | — | — |
| 2025-02-24 | $8.16 | $8.16 | 55,737 | — | — |
| 2025-02-21 | $8.16 | $8.16 | 72,183 | — | — |
| 2025-02-20 | $8.58 | $8.58 | 115,803 | — | — |
| 2025-02-19 | $8.82 | $8.82 | 158,960 | — | — |
| 2025-02-18 | $8.01 | $8.01 | 213,870 | — | — |
| 2025-02-14 | $8.73 | $8.73 | 279,150 | — | — |
| 2025-02-13 | $9.69 | $9.69 | 459,590 | — | — |
| 2025-02-12 | $8.73 | $8.73 | 417,653 | — | — |
| 2025-02-11 | $9.21 | $9.21 | 7,561,147 | — | — |
| 2025-02-10 | $8.10 | $8.10 | 17,297 | — | — |
| 2025-02-07 | $7.80 | $7.80 | 12,867 | — | — |
| 2025-02-06 | $8.31 | $8.31 | 11,780 | — | — |
| 2025-02-05 | $8.61 | $8.61 | 28,610 | — | — |
| 2025-02-04 | $7.62 | $7.62 | 10,960 | — | — |
| 2025-02-03 | $7.53 | $7.53 | 14,443 | — | — |
| 2025-01-31 | $7.68 | $7.68 | 5,913 | — | — |
| 2025-01-30 | $7.44 | $7.44 | 24,330 | — | — |
| 2025-01-29 | $8.04 | $8.04 | 12,757 | — | — |
| 2025-01-28 | $8.22 | $8.22 | 8,290 | — | — |
| 2025-01-27 | $8.01 | $8.01 | 22,290 | — | — |
| 2025-01-24 | $8.25 | $8.25 | 15,963 | — | — |
| 2025-01-23 | $8.61 | $8.61 | 10,137 | — | — |
| 2025-01-22 | $7.74 | $7.74 | 24,597 | — | — |
| 2025-01-21 | $8.58 | $8.58 | 16,643 | — | — |
| 2025-01-17 | $8.88 | $8.88 | 13,617 | — | — |
| 2025-01-16 | $8.91 | $8.91 | 13,350 | — | — |
| 2025-01-15 | $9.09 | $9.09 | 22,847 | — | — |
| 2025-01-14 | $9.51 | $9.51 | 25,007 | — | — |
| 2025-01-13 | $9.51 | $9.51 | 44,727 | — | — |
| 2025-01-10 | $9.69 | $9.69 | 23,457 | — | — |
| 2025-01-08 | $9.39 | $9.39 | 27,613 | — | — |
| 2025-01-07 | $10.35 | $10.35 | 28,427 | — | — |
| 2025-01-06 | $10.44 | $10.44 | 126,223 | — | — |
| 2025-01-03 | $8.73 | $8.73 | 24,407 | — | — |
| 2025-01-02 | $8.40 | $8.40 | 26,223 | — | — |