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
- 2024-08-27 to 2026-08-27
- 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 | $1.49 | $1.49 | 20,500 | — | — |
| 2025-12-30 | $1.51 | $1.51 | 18,800 | — | — |
| 2025-12-29 | $1.55 | $1.55 | 15,350 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 5,000 | — | — |
| 2025-12-24 | $1.78 | $1.78 | 11,000 | — | — |
| 2025-12-23 | $1.68 | $1.68 | 32,550 | — | — |
| 2025-12-22 | $1.78 | $1.78 | 38,050 | — | — |
| 2025-12-19 | $1.84 | $1.84 | 90,300 | — | — |
| 2025-12-18 | $1.84 | $1.84 | 619,800 | — | — |
| 2025-12-17 | $1.65 | $1.65 | 10,150 | — | — |
| 2025-12-16 | $1.69 | $1.69 | 15,350 | — | — |
| 2025-12-15 | $1.60 | $1.60 | 26,950 | — | — |
| 2025-12-12 | $1.80 | $1.80 | 6,750 | — | — |
| 2025-12-11 | $1.77 | $1.77 | 4,900 | — | — |
| 2025-12-10 | $1.79 | $1.79 | 22,600 | — | — |
| 2025-12-09 | $1.74 | $1.74 | 8,650 | — | — |
| 2025-12-08 | $1.83 | $1.83 | 5,400 | — | — |
| 2025-12-05 | $1.80 | $1.80 | 1,900 | — | — |
| 2025-12-04 | $1.86 | $1.86 | 4,000 | — | — |
| 2025-12-03 | $1.80 | $1.80 | 2,600 | — | — |
| 2025-12-02 | $1.86 | $1.86 | 7,000 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 2,250 | — | — |
| 2025-11-28 | $1.84 | $1.84 | 5,350 | — | — |
| 2025-11-26 | $1.64 | $1.64 | 6,850 | — | — |
| 2025-11-25 | $1.62 | $1.62 | 30,800 | — | — |
| 2025-11-24 | $1.86 | $1.86 | 10,550 | — | — |
| 2025-11-21 | $1.90 | $1.90 | 7,650 | — | — |
| 2025-11-20 | $2.02 | $2.02 | 27,750 | — | — |
| 2025-11-19 | $2.00 | $2.00 | 2,500 | — | — |
| 2025-11-18 | $2.00 | $2.00 | 8,850 | — | — |
| 2025-11-17 | $2.00 | $2.00 | 22,450 | — | — |
| 2025-11-14 | $2.16 | $2.16 | 14,450 | — | — |
| 2025-11-13 | $2.02 | $2.02 | 22,200 | — | — |
| 2025-11-12 | $2.22 | $2.22 | 8,700 | — | — |
| 2025-11-11 | $2.36 | $2.36 | 9,650 | — | — |
| 2025-11-10 | $2.42 | $2.42 | 20,150 | — | — |
| 2025-11-07 | $2.16 | $2.16 | 13,000 | — | — |
| 2025-11-06 | $2.16 | $2.16 | 15,350 | — | — |
| 2025-11-05 | $2.32 | $2.32 | 9,800 | — | — |
| 2025-11-04 | $2.24 | $2.24 | 24,750 | — | — |
| 2025-11-03 | $2.56 | $2.56 | 9,700 | — | — |
| 2025-10-31 | $2.68 | $2.68 | 14,500 | — | — |
| 2025-10-30 | $2.70 | $2.70 | 29,700 | — | — |
| 2025-10-29 | $2.76 | $2.76 | 24,050 | — | — |
| 2025-10-28 | $2.68 | $2.68 | 38,950 | — | — |
| 2025-10-27 | $2.98 | $2.98 | 45,600 | — | — |
| 2025-10-24 | $3.22 | $3.22 | 29,000 | — | — |
| 2025-10-23 | $3.26 | $3.26 | 29,450 | — | — |
| 2025-10-22 | $3.54 | $3.54 | 38,000 | — | — |
| 2025-10-21 | $3.66 | $3.66 | 64,200 | — | — |
| 2025-10-20 | $3.44 | $3.44 | 26,950 | — | — |
| 2025-10-17 | $3.50 | $3.50 | 46,850 | — | — |
| 2025-10-16 | $3.76 | $3.76 | 94,550 | — | — |
| 2025-10-15 | $3.28 | $3.28 | 105,650 | — | — |
| 2025-10-14 | $3.74 | $3.74 | 65,350 | — | — |
| 2025-10-13 | $3.86 | $3.86 | 113,750 | — | — |
| 2025-10-10 | $3.96 | $3.96 | 177,400 | — | — |
| 2025-10-09 | $4.24 | $4.24 | 260,300 | — | — |
| 2025-10-08 | $4.08 | $4.08 | 206,750 | — | — |
| 2025-10-07 | $3.70 | $3.70 | 157,250 | — | — |
| 2025-10-06 | $4.06 | $4.06 | 351,700 | — | — |
| 2025-10-03 | $3.10 | $3.10 | 64,600 | — | — |
| 2025-10-02 | $3.26 | $3.26 | 114,900 | — | — |
| 2025-10-01 | $3.28 | $3.28 | 83,900 | — | — |
| 2025-09-30 | $3.42 | $3.42 | 65,400 | — | — |
| 2025-09-29 | $3.70 | $3.70 | 77,800 | — | — |
| 2025-09-26 | $3.68 | $3.68 | 84,400 | — | — |
| 2025-09-25 | $3.84 | $3.84 | 159,950 | — | — |
| 2025-09-24 | $4.16 | $4.16 | 280,550 | — | — |
| 2025-09-23 | $3.68 | $3.68 | 374,900 | — | — |
| 2025-09-22 | $3.26 | $3.26 | 223,350 | — | — |
| 2025-09-19 | $2.90 | $2.90 | 92,950 | — | — |
| 2025-09-18 | $3.24 | $3.24 | 106,450 | — | — |
| 2025-09-17 | $3.40 | $3.40 | 143,650 | — | — |
| 2025-09-16 | $3.80 | $3.80 | 196,850 | — | — |
| 2025-09-15 | $4.00 | $4.00 | 191,800 | — | — |
| 2025-09-12 | $4.42 | $4.42 | 661,300 | — | — |
| 2025-09-11 | $3.80 | $3.80 | 680,150 | — | — |
| 2025-09-10 | $4.74 | $4.74 | 35,163,000 | — | — |
| 2025-09-09 | $2.15 | $2.15 | 2,646,400 | — | — |
| 2025-09-08 | $2.04 | $2.04 | 3,750 | — | — |
| 2025-09-05 | $2.04 | $2.04 | 10,950 | — | — |
| 2025-09-04 | $1.94 | $1.94 | 13,100 | — | — |
| 2025-09-03 | $2.02 | $2.02 | 5,900 | — | — |
| 2025-09-02 | $2.02 | $2.02 | 5,250 | — | — |
| 2025-08-29 | $2.04 | $2.04 | 4,700 | — | — |
| 2025-08-28 | $2.06 | $2.06 | 3,150 | — | — |
| 2025-08-27 | $2.05 | $2.05 | 4,000 | — | — |
| 2025-08-26 | $2.02 | $2.02 | 3,400 | — | — |
| 2025-08-25 | $2.07 | $2.07 | 7,600 | — | — |
| 2025-08-22 | $2.10 | $2.10 | 20,600 | — | — |
| 2025-08-21 | $2.14 | $2.14 | 31,500 | — | — |
| 2025-08-20 | $1.88 | $1.88 | 13,550 | — | — |
| 2025-08-19 | $1.92 | $1.92 | 27,250 | — | — |
| 2025-08-18 | $2.00 | $2.00 | 6,000 | — | — |
| 2025-08-15 | $2.06 | $2.06 | 3,500 | — | — |
| 2025-08-14 | $2.04 | $2.04 | 7,300 | — | — |
| 2025-08-13 | $2.03 | $2.03 | 11,150 | — | — |
| 2025-08-12 | $2.00 | $2.00 | 5,300 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 1,500 | — | — |
| 2025-08-08 | $2.00 | $2.00 | 3,400 | — | — |
| 2025-08-07 | $2.04 | $2.04 | 17,250 | — | — |
| 2025-08-06 | $2.10 | $2.10 | 23,150 | — | — |
| 2025-08-05 | $1.92 | $1.92 | 12,700 | — | — |
| 2025-08-04 | $1.83 | $1.83 | 5,500 | — | — |
| 2025-08-01 | $1.83 | $1.83 | 20,300 | — | — |
| 2025-07-31 | $1.87 | $1.87 | 10,950 | — | — |
| 2025-07-30 | $1.88 | $1.88 | 8,300 | — | — |
| 2025-07-29 | $1.98 | $1.98 | 29,100 | — | — |
| 2025-07-28 | $1.90 | $1.90 | 6,300 | — | — |
| 2025-07-25 | $1.90 | $1.90 | 14,400 | — | — |
| 2025-07-24 | $1.95 | $1.95 | 7,150 | — | — |
| 2025-07-23 | $1.97 | $1.97 | 19,600 | — | — |
| 2025-07-22 | $2.00 | $2.00 | 7,850 | — | — |
| 2025-07-21 | $1.97 | $1.97 | 4,750 | — | — |
| 2025-07-18 | $2.00 | $2.00 | 7,450 | — | — |
| 2025-07-17 | $2.04 | $2.04 | 23,000 | — | — |
| 2025-07-16 | $2.00 | $2.00 | 7,600 | — | — |
| 2025-07-15 | $2.02 | $2.02 | 43,050 | — | — |
| 2025-07-14 | $2.06 | $2.06 | 5,450 | — | — |
| 2025-07-11 | $2.08 | $2.08 | 12,950 | — | — |
| 2025-07-10 | $2.08 | $2.08 | 35,600 | — | — |
| 2025-07-09 | $2.08 | $2.08 | 19,500 | — | — |
| 2025-07-08 | $1.98 | $1.98 | 13,650 | — | — |
| 2025-07-07 | $1.92 | $1.92 | 44,050 | — | — |
| 2025-07-03 | $2.00 | $2.00 | 21,350 | — | — |
| 2025-07-02 | $2.02 | $2.02 | 22,350 | — | — |
| 2025-07-01 | $2.04 | $2.04 | 8,450 | — | — |
| 2025-06-30 | $2.10 | $2.10 | 11,800 | — | — |
| 2025-06-27 | $2.04 | $2.04 | 45,250 | — | — |
| 2025-06-26 | $2.06 | $2.06 | 12,450 | — | — |
| 2025-06-25 | $1.98 | $1.98 | 8,150 | — | — |
| 2025-06-24 | $2.08 | $2.08 | 17,100 | — | — |
| 2025-06-23 | $2.04 | $2.04 | 53,000 | — | — |
| 2025-06-20 | $2.11 | $2.11 | 27,900 | — | — |
| 2025-06-18 | $2.12 | $2.12 | 94,400 | — | — |
| 2025-06-17 | $2.10 | $2.10 | 164,550 | — | — |
| 2025-06-16 | $1.90 | $1.90 | 701,250 | — | — |
| 2025-06-13 | $1.90 | $1.90 | 12,400 | — | — |
| 2025-06-12 | $2.04 | $2.04 | 10,150 | — | — |
| 2025-06-11 | $2.00 | $2.00 | 15,200 | — | — |
| 2025-06-10 | $2.08 | $2.08 | 13,650 | — | — |
| 2025-06-09 | $2.06 | $2.06 | 99,100 | — | — |
| 2025-06-06 | $2.34 | $2.34 | 33,950 | — | — |
| 2025-06-05 | $2.44 | $2.44 | 52,400 | — | — |
| 2025-06-04 | $2.56 | $2.56 | 28,300 | — | — |
| 2025-06-03 | $2.39 | $2.39 | 11,300 | — | — |
| 2025-06-02 | $2.46 | $2.46 | 31,000 | — | — |
| 2025-05-30 | $2.32 | $2.32 | 37,400 | — | — |
| 2025-05-29 | $2.36 | $2.36 | 35,900 | — | — |
| 2025-05-28 | $2.38 | $2.38 | 71,400 | — | — |
| 2025-05-27 | $2.22 | $2.22 | 86,650 | — | — |
| 2025-05-23 | $2.12 | $2.12 | 43,950 | — | — |
| 2025-05-22 | $2.22 | $2.22 | 79,700 | — | — |
| 2025-05-21 | $2.22 | $2.22 | 64,350 | — | — |
| 2025-05-20 | $2.20 | $2.20 | 66,850 | — | — |
| 2025-05-19 | $2.28 | $2.28 | 167,050 | — | — |
| 2025-05-16 | $2.02 | $2.02 | 101,150 | — | — |
| 2025-05-15 | $1.96 | $1.96 | 217,500 | — | — |
| 2025-05-14 | $1.82 | $1.82 | 245,850 | — | — |
| 2025-05-13 | $1.90 | $1.90 | 630,800 | — | — |
| 2025-05-12 | $2.56 | $2.56 | 641,400 | — | — |
| 2025-05-09 | $2.64 | $2.64 | 1,320,750 | — | — |
| 2025-05-08 | $2.20 | $2.20 | 2,144,500 | — | — |
| 2025-05-07 | $1.82 | $1.82 | 931,000 | — | — |
| 2025-05-06 | $1.89 | $1.89 | 5,556,050 | — | — |
| 2025-05-05 | $1.65 | $1.65 | 2,258,200 | — | — |
| 2025-05-02 | $1.62 | $1.62 | 16,450 | — | — |
| 2025-05-01 | $1.68 | $1.68 | 11,250 | — | — |
| 2025-04-30 | $1.66 | $1.66 | 19,850 | — | — |
| 2025-04-29 | $1.71 | $1.71 | 15,100 | — | — |
| 2025-04-28 | $1.80 | $1.80 | 91,400 | — | — |
| 2025-04-25 | $1.68 | $1.68 | 10,550 | — | — |
| 2025-04-24 | $1.70 | $1.70 | 7,850 | — | — |
| 2025-04-23 | $1.71 | $1.71 | 15,650 | — | — |
| 2025-04-22 | $1.68 | $1.68 | 8,050 | — | — |
| 2025-04-21 | $1.66 | $1.66 | 15,400 | — | — |
| 2025-04-17 | $1.70 | $1.70 | 5,950 | — | — |
| 2025-04-16 | $1.64 | $1.64 | 8,850 | — | — |
| 2025-04-15 | $1.55 | $1.55 | 37,600 | — | — |
| 2025-04-14 | $1.74 | $1.74 | 33,450 | — | — |
| 2025-04-11 | $1.70 | $1.70 | 24,750 | — | — |
| 2025-04-10 | $1.80 | $1.80 | 40,750 | — | — |
| 2025-04-09 | $1.76 | $1.76 | 75,450 | — | — |
| 2025-04-08 | $1.52 | $1.52 | 54,900 | — | — |
| 2025-04-07 | $1.38 | $1.38 | 28,600 | — | — |
| 2025-04-04 | $1.50 | $1.50 | 50,100 | — | — |
| 2025-04-03 | $1.44 | $1.44 | 26,000 | — | — |
| 2025-04-02 | $1.58 | $1.58 | 40,700 | — | — |
| 2025-04-01 | $1.74 | $1.74 | 62,600 | — | — |
| 2025-03-31 | $1.86 | $1.86 | 73,900 | — | — |
| 2025-03-28 | $1.74 | $1.74 | 70,150 | — | — |
| 2025-03-27 | $1.60 | $1.60 | 43,400 | — | — |
| 2025-03-26 | $1.56 | $1.56 | 19,800 | — | — |
| 2025-03-25 | $1.62 | $1.62 | 60,000 | — | — |
| 2025-03-24 | $1.71 | $1.71 | 138,750 | — | — |
| 2025-03-21 | $1.50 | $1.50 | 746,100 | — | — |
| 2025-03-20 | $1.36 | $1.36 | 185,600 | — | — |
| 2025-03-19 | $1.16 | $1.16 | 43,600 | — | — |
| 2025-03-18 | $1.10 | $1.10 | 10,150 | — | — |
| 2025-03-17 | $1.15 | $1.15 | 24,000 | — | — |
| 2025-03-14 | $1.10 | $1.10 | 42,900 | — | — |
| 2025-03-13 | $1.06 | $1.06 | 17,450 | — | — |
| 2025-03-12 | $1.07 | $1.07 | 10,650 | — | — |
| 2025-03-11 | $1.04 | $1.04 | 17,600 | — | — |
| 2025-03-10 | $1.06 | $1.06 | 44,900 | — | — |
| 2025-03-07 | $1.06 | $1.06 | 26,500 | — | — |
| 2025-03-06 | $1.18 | $1.18 | 37,100 | — | — |
| 2025-03-05 | $1.08 | $1.08 | 29,800 | — | — |
| 2025-03-04 | $1.05 | $1.05 | 43,150 | — | — |
| 2025-03-03 | $1.08 | $1.08 | 35,700 | — | — |
| 2025-02-28 | $1.15 | $1.15 | 108,550 | — | — |
| 2025-02-27 | $1.22 | $1.22 | 39,900 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 42,050 | — | — |
| 2025-02-25 | $1.22 | $1.22 | 42,600 | — | — |
| 2025-02-24 | $1.32 | $1.32 | 58,400 | — | — |
| 2025-02-21 | $1.35 | $1.35 | 115,550 | — | — |
| 2025-02-20 | $1.42 | $1.42 | 90,000 | — | — |
| 2025-02-19 | $1.43 | $1.43 | 26,350 | — | — |
| 2025-02-18 | $1.41 | $1.41 | 29,400 | — | — |
| 2025-02-14 | $1.39 | $1.39 | 40,000 | — | — |
| 2025-02-13 | $1.37 | $1.37 | 42,550 | — | — |
| 2025-02-12 | $1.45 | $1.45 | 56,000 | — | — |
| 2025-02-11 | $1.47 | $1.47 | 145,500 | — | — |
| 2025-02-10 | $1.45 | $1.45 | 284,900 | — | — |
| 2025-02-07 | $1.27 | $1.27 | 74,950 | — | — |
| 2025-02-06 | $1.28 | $1.28 | 93,150 | — | — |
| 2025-02-05 | $1.37 | $1.37 | 199,900 | — | — |
| 2025-02-04 | $1.30 | $1.30 | 2,619,950 | — | — |
| 2025-02-03 | $1.17 | $1.17 | 36,950 | — | — |
| 2025-01-31 | $1.20 | $1.20 | 34,650 | — | — |
| 2025-01-30 | $1.23 | $1.23 | 89,900 | — | — |
| 2025-01-29 | $1.32 | $1.32 | 48,550 | — | — |
| 2025-01-28 | $1.38 | $1.38 | 24,100 | — | — |
| 2025-01-27 | $1.37 | $1.37 | 86,950 | — | — |
| 2025-01-24 | $1.44 | $1.44 | 172,950 | — | — |
| 2025-01-23 | $1.39 | $1.39 | 583,400 | — | — |
| 2025-01-22 | $1.20 | $1.20 | 67,950 | — | — |
| 2025-01-21 | $1.22 | $1.22 | 57,300 | — | — |
| 2025-01-17 | $1.23 | $1.23 | 66,300 | — | — |
| 2025-01-16 | $1.26 | $1.26 | 189,450 | — | — |
| 2025-01-15 | $1.23 | $1.23 | 125,050 | — | — |
| 2025-01-14 | $1.17 | $1.17 | 118,650 | — | — |
| 2025-01-13 | $1.26 | $1.26 | 323,600 | — | — |
| 2025-01-10 | $1.41 | $1.41 | 487,800 | — | — |
| 2025-01-08 | $1.70 | $1.70 | 17,943,150 | — | — |
| 2025-01-07 | $1.42 | $1.42 | 3,724,750 | — | — |
| 2025-01-06 | $1.38 | $1.38 | 263,100 | — | — |
| 2025-01-03 | $1.26 | $1.26 | 125,050 | — | — |
| 2025-01-02 | $1.25 | $1.25 | 104,200 | — | — |