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
- 2025-04-10 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 | $2.45 | $2.45 | 39,100 | — | — |
| 2025-12-30 | $2.47 | $2.47 | 18,600 | — | — |
| 2025-12-29 | $2.50 | $2.50 | 5,600 | — | — |
| 2025-12-26 | $2.79 | $2.79 | 7,700 | — | — |
| 2025-12-24 | $2.66 | $2.66 | 5,000 | — | — |
| 2025-12-23 | $2.81 | $2.81 | 13,500 | — | — |
| 2025-12-22 | $2.62 | $2.62 | 15,200 | — | — |
| 2025-12-19 | $2.76 | $2.76 | 171,100 | — | — |
| 2025-12-18 | $2.69 | $2.69 | 13,000 | — | — |
| 2025-12-17 | $2.45 | $2.45 | 23,900 | — | — |
| 2025-12-16 | $2.36 | $2.36 | 25,900 | — | — |
| 2025-12-15 | $2.50 | $2.50 | 49,300 | — | — |
| 2025-12-12 | $2.62 | $2.62 | 22,300 | — | — |
| 2025-12-11 | $2.67 | $2.67 | 38,100 | — | — |
| 2025-12-10 | $2.83 | $2.83 | 91,400 | — | — |
| 2025-12-09 | $2.84 | $2.84 | 310,500 | — | — |
| 2025-12-08 | $2.93 | $2.93 | 4,268,700 | — | — |
| 2025-12-05 | $3.30 | $3.30 | 257,900 | — | — |
| 2025-12-04 | $3.05 | $3.05 | 14,000 | — | — |
| 2025-12-03 | $3.10 | $3.10 | 10,100 | — | — |
| 2025-12-02 | $3.05 | $3.05 | 18,700 | — | — |
| 2025-12-01 | $3.07 | $3.07 | 37,400 | — | — |
| 2025-11-28 | $3.33 | $3.33 | 143,400 | — | — |
| 2025-11-26 | $2.97 | $2.97 | 25,600 | — | — |
| 2025-11-25 | $3.37 | $3.37 | 135,000 | — | — |
| 2025-11-24 | $3.16 | $3.16 | 2,900 | — | — |
| 2025-11-21 | $3.00 | $3.00 | 11,100 | — | — |
| 2025-11-20 | $3.05 | $3.05 | 19,400 | — | — |
| 2025-11-19 | $3.28 | $3.28 | 27,000 | — | — |
| 2025-11-18 | $3.16 | $3.16 | 29,000 | — | — |
| 2025-11-17 | $3.14 | $3.14 | 95,100 | — | — |
| 2025-11-14 | $2.98 | $2.98 | 12,500 | — | — |
| 2025-11-13 | $2.95 | $2.95 | 50,600 | — | — |
| 2025-11-12 | $3.13 | $3.13 | 20,800 | — | — |
| 2025-11-11 | $3.23 | $3.23 | 54,500 | — | — |
| 2025-11-10 | $3.73 | $3.73 | 212,900 | — | — |
| 2025-11-07 | $2.90 | $2.90 | 78,750 | — | — |
| 2025-11-06 | $2.79 | $2.79 | 115,390 | — | — |
| 2025-11-05 | $2.89 | $2.89 | 11,420 | — | — |
| 2025-11-04 | $2.89 | $2.89 | 33,790 | — | — |
| 2025-11-03 | $3.04 | $3.04 | 22,440 | — | — |
| 2025-10-31 | $3.08 | $3.08 | 13,230 | — | — |
| 2025-10-30 | $3.07 | $3.07 | 19,800 | — | — |
| 2025-10-29 | $3.14 | $3.14 | 23,850 | — | — |
| 2025-10-28 | $3.24 | $3.24 | 21,930 | — | — |
| 2025-10-27 | $3.06 | $3.06 | 30,910 | — | — |
| 2025-10-24 | $3.24 | $3.24 | 59,600 | — | — |
| 2025-10-23 | $3.05 | $3.05 | 21,710 | — | — |
| 2025-10-22 | $2.99 | $2.99 | 8,050 | — | — |
| 2025-10-21 | $3.13 | $3.13 | 6,180 | — | — |
| 2025-10-20 | $3.10 | $3.10 | 12,650 | — | — |
| 2025-10-17 | $2.96 | $2.96 | 44,230 | — | — |
| 2025-10-16 | $3.21 | $3.21 | 36,770 | — | — |
| 2025-10-15 | $3.37 | $3.37 | 11,280 | — | — |
| 2025-10-14 | $3.50 | $3.50 | 11,960 | — | — |
| 2025-10-13 | $3.53 | $3.53 | 13,890 | — | — |
| 2025-10-10 | $3.41 | $3.41 | 35,090 | — | — |
| 2025-10-09 | $3.70 | $3.70 | 10,950 | — | — |
| 2025-10-08 | $3.70 | $3.70 | 6,140 | — | — |
| 2025-10-07 | $3.73 | $3.73 | 15,450 | — | — |
| 2025-10-06 | $3.76 | $3.76 | 27,740 | — | — |
| 2025-10-03 | $3.98 | $3.98 | 10,850 | — | — |
| 2025-10-02 | $3.92 | $3.92 | 10,410 | — | — |
| 2025-10-01 | $3.98 | $3.98 | 27,740 | — | — |
| 2025-09-30 | $3.82 | $3.82 | 35,590 | — | — |
| 2025-09-29 | $3.71 | $3.71 | 14,650 | — | — |
| 2025-09-26 | $3.74 | $3.74 | 10,260 | — | — |
| 2025-09-25 | $3.72 | $3.72 | 12,000 | — | — |
| 2025-09-24 | $3.77 | $3.77 | 14,450 | — | — |
| 2025-09-23 | $3.80 | $3.80 | 8,610 | — | — |
| 2025-09-22 | $3.89 | $3.89 | 14,110 | — | — |
| 2025-09-19 | $3.84 | $3.84 | 14,430 | — | — |
| 2025-09-18 | $3.69 | $3.69 | 11,800 | — | — |
| 2025-09-17 | $3.78 | $3.78 | 20,820 | — | — |
| 2025-09-16 | $3.79 | $3.79 | 37,840 | — | — |
| 2025-09-15 | $3.60 | $3.60 | 61,550 | — | — |
| 2025-09-12 | $4.40 | $4.40 | 16,340 | — | — |
| 2025-09-11 | $4.48 | $4.48 | 23,940 | — | — |
| 2025-09-10 | $4.50 | $4.50 | 25,890 | — | — |
| 2025-09-09 | $4.47 | $4.47 | 57,910 | — | — |
| 2025-09-08 | $4.35 | $4.35 | 27,430 | — | — |
| 2025-09-05 | $4.01 | $4.01 | 34,320 | — | — |
| 2025-09-04 | $4.30 | $4.30 | 6,040 | — | — |
| 2025-09-03 | $4.28 | $4.28 | 21,730 | — | — |
| 2025-09-02 | $4.23 | $4.23 | 9,220 | — | — |
| 2025-08-29 | $4.21 | $4.21 | 10,540 | — | — |
| 2025-08-28 | $4.42 | $4.42 | 21,380 | — | — |
| 2025-08-27 | $4.55 | $4.55 | 34,130 | — | — |
| 2025-08-26 | $4.01 | $4.01 | 26,110 | — | — |
| 2025-08-25 | $3.85 | $3.85 | 9,100 | — | — |
| 2025-08-22 | $4.04 | $4.04 | 23,970 | — | — |
| 2025-08-21 | $3.97 | $3.97 | 7,430 | — | — |
| 2025-08-20 | $3.90 | $3.90 | 21,800 | — | — |
| 2025-08-19 | $4.40 | $4.40 | 61,420 | — | — |
| 2025-08-18 | $4.76 | $4.76 | 59,300 | — | — |
| 2025-08-15 | $3.96 | $3.96 | 10,810 | — | — |
| 2025-08-14 | $4.01 | $4.01 | 8,180 | — | — |
| 2025-08-13 | $4.10 | $4.10 | 6,170 | — | — |
| 2025-08-12 | $3.94 | $3.94 | 9,200 | — | — |
| 2025-08-11 | $4.09 | $4.09 | 18,770 | — | — |
| 2025-08-08 | $4.06 | $4.06 | 13,180 | — | — |
| 2025-08-07 | $4.40 | $4.40 | 6,030 | — | — |
| 2025-08-06 | $4.40 | $4.40 | 4,800 | — | — |
| 2025-08-05 | $4.46 | $4.46 | 6,950 | — | — |
| 2025-08-04 | $4.12 | $4.12 | 5,910 | — | — |
| 2025-08-01 | $4.17 | $4.17 | 53,190 | — | — |
| 2025-07-31 | $4.58 | $4.58 | 32,780 | — | — |
| 2025-07-30 | $4.67 | $4.67 | 24,280 | — | — |
| 2025-07-29 | $4.83 | $4.83 | 40,020 | — | — |
| 2025-07-28 | $5.16 | $5.16 | 36,710 | — | — |
| 2025-07-25 | $5.15 | $5.15 | 19,350 | — | — |
| 2025-07-24 | $5.01 | $5.01 | 27,770 | — | — |
| 2025-07-23 | $5.12 | $5.12 | 116,650 | — | — |
| 2025-07-22 | $5.15 | $5.15 | 94,570 | — | — |
| 2025-07-21 | $4.50 | $4.50 | 82,130 | — | — |
| 2025-07-18 | $5.00 | $5.00 | 18,810 | — | — |
| 2025-07-17 | $4.96 | $4.96 | 60,170 | — | — |
| 2025-07-16 | $5.20 | $5.20 | 366,700 | — | — |
| 2025-07-15 | $4.98 | $4.98 | 142,070 | — | — |
| 2025-07-14 | $4.79 | $4.79 | 46,230 | — | — |
| 2025-07-11 | $4.49 | $4.49 | 72,350 | — | — |
| 2025-07-10 | $4.22 | $4.22 | 34,760 | — | — |
| 2025-07-09 | $4.10 | $4.10 | 44,900 | — | — |
| 2025-07-08 | $4.07 | $4.07 | 62,970 | — | — |
| 2025-07-07 | $4.27 | $4.27 | 76,470 | — | — |
| 2025-07-03 | $4.08 | $4.08 | 8,330 | — | — |
| 2025-07-02 | $4.06 | $4.06 | 15,710 | — | — |
| 2025-07-01 | $4.09 | $4.09 | 19,230 | — | — |
| 2025-06-30 | $4.10 | $4.10 | 18,180 | — | — |
| 2025-06-27 | $3.95 | $3.95 | 10,610 | — | — |
| 2025-06-26 | $4.10 | $4.10 | 20,740 | — | — |
| 2025-06-25 | $3.87 | $3.87 | 14,650 | — | — |
| 2025-06-24 | $4.19 | $4.19 | 38,180 | — | — |
| 2025-06-23 | $3.99 | $3.99 | 11,100 | — | — |
| 2025-06-20 | $3.89 | $3.89 | 12,110 | — | — |
| 2025-06-18 | $4.04 | $4.04 | 17,570 | — | — |
| 2025-06-17 | $4.23 | $4.23 | 56,160 | — | — |
| 2025-06-16 | $4.01 | $4.01 | 39,450 | — | — |
| 2025-06-13 | $3.73 | $3.73 | 43,010 | — | — |
| 2025-06-12 | $3.87 | $3.87 | 45,880 | — | — |
| 2025-06-11 | $3.77 | $3.77 | 50,350 | — | — |
| 2025-06-10 | $3.79 | $3.79 | 38,090 | — | — |
| 2025-06-09 | $3.71 | $3.71 | 99,850 | — | — |
| 2025-06-06 | $4.11 | $4.11 | 61,480 | — | — |
| 2025-06-05 | $4.14 | $4.14 | 108,940 | — | — |
| 2025-06-04 | $3.86 | $3.86 | 53,950 | — | — |
| 2025-06-03 | $3.96 | $3.96 | 98,750 | — | — |
| 2025-06-02 | $4.50 | $4.50 | 77,560 | — | — |
| 2025-05-30 | $4.67 | $4.67 | 14,830 | — | — |
| 2025-05-29 | $4.89 | $4.89 | 32,380 | — | — |
| 2025-05-28 | $4.56 | $4.56 | 79,120 | — | — |
| 2025-05-27 | $4.97 | $4.97 | 57,990 | — | — |
| 2025-05-23 | $5.09 | $5.09 | 129,970 | — | — |
| 2025-05-22 | $4.99 | $4.99 | 216,390 | — | — |
| 2025-05-21 | $4.30 | $4.30 | 57,570 | — | — |
| 2025-05-20 | $4.20 | $4.20 | 28,950 | — | — |
| 2025-05-19 | $4.38 | $4.38 | 47,070 | — | — |
| 2025-05-16 | $4.53 | $4.53 | 41,760 | — | — |
| 2025-05-15 | $4.72 | $4.72 | 63,940 | — | — |
| 2025-05-14 | $4.33 | $4.33 | 45,230 | — | — |
| 2025-05-13 | $4.50 | $4.50 | 27,720 | — | — |
| 2025-05-12 | $4.70 | $4.70 | 38,640 | — | — |
| 2025-05-09 | $4.79 | $4.79 | 60,960 | — | — |
| 2025-05-08 | $4.49 | $4.49 | 123,760 | — | — |
| 2025-05-07 | $4.29 | $4.29 | 50,820 | — | — |
| 2025-05-06 | $4.20 | $4.20 | 46,510 | — | — |
| 2025-05-05 | $3.98 | $3.98 | 45,140 | — | — |
| 2025-05-02 | $4.34 | $4.34 | 93,630 | — | — |
| 2025-05-01 | $4.11 | $4.11 | 99,000 | — | — |
| 2025-04-30 | $3.89 | $3.89 | 164,940 | — | — |
| 2025-04-29 | $3.88 | $3.88 | 758,630 | — | — |
| 2025-04-28 | $9.10 | $9.10 | 31,820 | — | — |
| 2025-04-25 | $9.22 | $9.22 | 48,550 | — | — |
| 2025-04-24 | $9.90 | $9.90 | 48,060 | — | — |
| 2025-04-23 | $9.70 | $9.70 | 69,550 | — | — |
| 2025-04-22 | $9.28 | $9.28 | 100,170 | — | — |
| 2025-04-21 | $8.88 | $8.88 | 221,530 | — | — |
| 2025-04-17 | $11.50 | $11.50 | 393,020 | — | — |
| 2025-04-16 | $18.50 | $18.50 | 637,090 | — | — |
| 2025-04-15 | $40.40 | $40.40 | 10,850 | — | — |
| 2025-04-14 | $41.10 | $41.10 | 36,820 | — | — |
| 2025-04-11 | $33.90 | $33.90 | 99,530 | — | — |
| 2025-04-10 | $35.50 | $35.50 | 306,390 | — | — |