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
- 2023-02-06 to 2026-09-03
- 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 | $2.82 | $2.82 | 14,100 | — | — |
| 2025-12-30 | $3.00 | $3.00 | 8,500 | — | — |
| 2025-12-29 | $2.91 | $2.91 | 16,400 | — | — |
| 2025-12-26 | $2.97 | $2.97 | 19,100 | — | — |
| 2025-12-24 | $3.16 | $3.16 | 4,800 | — | — |
| 2025-12-23 | $3.16 | $3.16 | 2,600 | — | — |
| 2025-12-22 | $3.15 | $3.15 | 3,500 | — | — |
| 2025-12-19 | $3.20 | $3.20 | 3,700 | — | — |
| 2025-12-18 | $3.15 | $3.15 | 3,700 | — | — |
| 2025-12-17 | $3.22 | $3.22 | 8,100 | — | — |
| 2025-12-16 | $3.21 | $3.21 | 37,400 | — | — |
| 2025-12-15 | $3.34 | $3.34 | 7,800 | — | — |
| 2025-12-12 | $3.12 | $3.12 | 6,200 | — | — |
| 2025-12-11 | $3.25 | $3.25 | 6,300 | — | — |
| 2025-12-10 | $3.37 | $3.37 | 35,100 | — | — |
| 2025-12-09 | $3.13 | $3.13 | 39,900 | — | — |
| 2025-12-08 | $3.31 | $3.31 | 340,200 | — | — |
| 2025-12-05 | $4.07 | $4.07 | 724,100 | — | — |
| 2025-12-04 | $2.93 | $2.93 | 28,000 | — | — |
| 2025-12-03 | $2.99 | $2.99 | 5,400 | — | — |
| 2025-12-02 | $3.04 | $3.04 | 5,900 | — | — |
| 2025-12-01 | $3.01 | $3.01 | 15,500 | — | — |
| 2025-11-28 | $2.85 | $2.85 | 11,800 | — | — |
| 2025-11-26 | $2.95 | $2.95 | 5,700 | — | — |
| 2025-11-25 | $2.87 | $2.87 | 1,700 | — | — |
| 2025-11-24 | $2.95 | $2.95 | 4,000 | — | — |
| 2025-11-21 | $2.95 | $2.95 | 3,700 | — | — |
| 2025-11-20 | $2.97 | $2.97 | 5,100 | — | — |
| 2025-11-19 | $3.09 | $3.09 | 1,300 | — | — |
| 2025-11-18 | $3.21 | $3.21 | 1,700 | — | — |
| 2025-11-17 | $3.28 | $3.28 | 2,600 | — | — |
| 2025-11-14 | $3.40 | $3.40 | 6,500 | — | — |
| 2025-11-13 | $3.47 | $3.47 | 2,200 | — | — |
| 2025-11-12 | $3.55 | $3.54 | 3,100 | — | — |
| 2025-11-11 | $3.56 | $3.56 | 1,400 | — | — |
| 2025-11-10 | $3.53 | $3.53 | 3,800 | — | — |
| 2025-11-07 | $3.60 | $3.60 | 5,900 | — | — |
| 2025-11-06 | $3.64 | $3.64 | 6,500 | — | — |
| 2025-11-05 | $3.66 | $3.66 | 1,900 | — | — |
| 2025-11-04 | $3.64 | $3.64 | 8,800 | — | — |
| 2025-11-03 | $3.76 | $3.76 | 3,800 | — | — |
| 2025-10-31 | $3.90 | $3.90 | 2,400 | — | — |
| 2025-10-30 | $3.99 | $3.99 | 5,000 | — | — |
| 2025-10-29 | $3.86 | $3.86 | 2,100 | — | — |
| 2025-10-28 | $3.84 | $3.84 | 9,400 | — | — |
| 2025-10-27 | $3.85 | $3.85 | 4,500 | — | — |
| 2025-10-24 | $3.85 | $3.85 | 4,600 | — | — |
| 2025-10-23 | $3.99 | $3.99 | 11,700 | — | — |
| 2025-10-22 | $4.02 | $4.02 | 2,900 | — | — |
| 2025-10-21 | $4.04 | $4.04 | 6,600 | — | — |
| 2025-10-20 | $4.12 | $4.12 | 1,000 | — | — |
| 2025-10-17 | $4.17 | $4.17 | 49,200 | — | — |
| 2025-10-16 | $4.35 | $4.35 | 3,400 | — | — |
| 2025-10-15 | $4.57 | $4.57 | 18,200 | — | — |
| 2025-10-14 | $4.37 | $4.37 | 2,800 | — | — |
| 2025-10-13 | $4.35 | $4.35 | 9,000 | — | — |
| 2025-10-10 | $4.58 | $4.58 | 66,700 | — | — |
| 2025-10-09 | $4.77 | $4.77 | 78,200 | — | — |
| 2025-10-08 | $4.60 | $4.60 | 13,400 | — | — |
| 2025-10-07 | $4.45 | $4.45 | 15,400 | — | — |
| 2025-10-06 | $4.56 | $4.56 | 51,100 | — | — |
| 2025-10-03 | $4.60 | $4.60 | 40,600 | — | — |
| 2025-10-02 | $4.50 | $4.50 | 5,500 | — | — |
| 2025-10-01 | $4.39 | $4.39 | 2,800 | — | — |
| 2025-09-30 | $4.38 | $4.38 | 3,400 | — | — |
| 2025-09-29 | $4.34 | $4.34 | 13,400 | — | — |
| 2025-09-26 | $4.55 | $4.55 | 31,300 | — | — |
| 2025-09-25 | $4.92 | $4.92 | 6,500 | — | — |
| 2025-09-24 | $4.92 | $4.92 | 14,400 | — | — |
| 2025-09-23 | $4.72 | $4.72 | 5,600 | — | — |
| 2025-09-22 | $4.78 | $4.78 | 36,500 | — | — |
| 2025-09-19 | $4.75 | $4.75 | 116,900 | — | — |
| 2025-09-18 | $4.72 | $4.72 | 23,300 | — | — |
| 2025-09-17 | $4.66 | $4.66 | 152,700 | — | — |
| 2025-09-16 | $4.86 | $4.86 | 15,600 | — | — |
| 2025-09-15 | $4.76 | $4.76 | 19,700 | — | — |
| 2025-09-12 | $5.01 | $5.01 | 31,400 | — | — |
| 2025-09-11 | $5.00 | $5.00 | 1,271,400 | — | — |
| 2025-09-10 | $5.10 | $5.10 | 41,700 | — | — |
| 2025-09-09 | $5.24 | $5.24 | 19,600 | — | — |
| 2025-09-08 | $4.85 | $4.85 | 62,900 | — | — |
| 2025-09-05 | $4.40 | $4.40 | 2,200 | — | — |
| 2025-09-04 | $4.50 | $4.50 | 11,100 | — | — |
| 2025-09-03 | $4.55 | $4.55 | 17,400 | — | — |
| 2025-09-02 | $4.51 | $4.51 | 5,800 | — | — |
| 2025-08-29 | $4.51 | $4.51 | 24,300 | — | — |
| 2025-08-28 | $4.81 | $4.81 | 43,400 | — | — |
| 2025-08-27 | $4.83 | $4.83 | 9,700 | — | — |
| 2025-08-26 | $4.63 | $4.63 | 9,600 | — | — |
| 2025-08-25 | $4.56 | $4.56 | 27,200 | — | — |
| 2025-08-22 | $4.49 | $4.49 | 41,300 | — | — |
| 2025-08-21 | $4.41 | $4.41 | 21,000 | — | — |
| 2025-08-20 | $4.29 | $4.29 | 13,200 | — | — |
| 2025-08-19 | $4.34 | $4.34 | 7,000 | — | — |
| 2025-08-18 | $4.55 | $4.55 | 9,500 | — | — |
| 2025-08-15 | $4.46 | $4.46 | 29,200 | — | — |
| 2025-08-14 | $4.80 | $4.80 | 165,800 | — | — |
| 2025-08-13 | $4.30 | $4.30 | 30,000 | — | — |
| 2025-08-12 | $4.17 | $4.17 | 16,500 | — | — |
| 2025-08-11 | $4.31 | $4.31 | 22,300 | — | — |
| 2025-08-08 | $3.84 | $3.84 | 19,500 | — | — |
| 2025-08-07 | $4.13 | $4.13 | 49,500 | — | — |
| 2025-08-06 | $3.93 | $3.93 | 108,800 | — | — |
| 2025-08-05 | $4.53 | $4.53 | 296,100 | — | — |
| 2025-08-04 | $5.61 | $5.61 | 2,377,000 | — | — |
| 2025-08-01 | $3.77 | $3.77 | 13,300 | — | — |
| 2025-07-31 | $3.93 | $3.93 | 5,800 | — | — |
| 2025-07-30 | $4.06 | $4.06 | 29,400 | — | — |
| 2025-07-29 | $4.21 | $4.21 | 7,600 | — | — |
| 2025-07-28 | $4.27 | $4.27 | 41,800 | — | — |
| 2025-07-25 | $4.13 | $4.13 | 12,600 | — | — |
| 2025-07-24 | $4.10 | $4.10 | 75,700 | — | — |
| 2025-07-23 | $4.44 | $4.44 | 12,400 | — | — |
| 2025-07-22 | $4.48 | $4.48 | 72,300 | — | — |
| 2025-07-21 | $4.31 | $4.31 | 45,600 | — | — |
| 2025-07-18 | $4.59 | $4.59 | 11,700 | — | — |
| 2025-07-17 | $4.78 | $4.78 | 16,300 | — | — |
| 2025-07-16 | $4.73 | $4.73 | 50,100 | — | — |
| 2025-07-15 | $4.33 | $4.33 | 31,900 | — | — |
| 2025-07-14 | $4.24 | $4.24 | 44,000 | — | — |
| 2025-07-11 | $4.44 | $4.44 | 12,600 | — | — |
| 2025-07-10 | $4.43 | $4.43 | 28,100 | — | — |
| 2025-07-09 | $4.14 | $4.14 | 6,900 | — | — |
| 2025-07-08 | $4.04 | $4.04 | 14,400 | — | — |
| 2025-07-07 | $4.14 | $4.14 | 7,700 | — | — |
| 2025-07-03 | $4.18 | $4.18 | 3,900 | — | — |
| 2025-07-02 | $4.18 | $4.18 | 38,500 | — | — |
| 2025-07-01 | $4.13 | $4.13 | 11,300 | — | — |
| 2025-06-30 | $4.13 | $4.13 | 2,400 | — | — |
| 2025-06-27 | $4.25 | $4.25 | 9,200 | — | — |
| 2025-06-26 | $4.15 | $4.15 | 28,100 | — | — |
| 2025-06-25 | $3.90 | $3.90 | 3,800 | — | — |
| 2025-06-24 | $3.98 | $3.98 | 7,500 | — | — |
| 2025-06-23 | $3.99 | $3.99 | 95,500 | — | — |
| 2025-06-20 | $3.85 | $3.85 | 96,900 | — | — |
| 2025-06-18 | $4.22 | $4.22 | 26,300 | — | — |
| 2025-06-17 | $4.13 | $4.13 | 13,100 | — | — |
| 2025-06-16 | $4.19 | $4.19 | 13,300 | — | — |
| 2025-06-13 | $4.30 | $4.30 | 16,800 | — | — |
| 2025-06-12 | $4.36 | $4.36 | 14,700 | — | — |
| 2025-06-11 | $4.44 | $4.44 | 51,600 | — | — |
| 2025-06-10 | $4.08 | $4.08 | 939,900 | — | — |
| 2025-06-09 | $4.31 | $4.31 | 7,300 | — | — |
| 2025-06-06 | $4.24 | $4.24 | 15,500 | — | — |
| 2025-06-05 | $4.28 | $4.28 | 30,700 | — | — |
| 2025-06-04 | $4.60 | $4.60 | 28,400 | — | — |
| 2025-06-03 | $4.75 | $4.75 | 13,000 | — | — |
| 2025-06-02 | $5.00 | $5.00 | 14,700 | — | — |
| 2025-05-30 | $4.92 | $4.92 | 76,500 | — | — |
| 2025-05-29 | $5.02 | $5.02 | 30,000 | — | — |
| 2025-05-28 | $5.56 | $5.56 | 27,900 | — | — |
| 2025-05-27 | $5.96 | $5.96 | 28,400 | — | — |
| 2025-05-23 | $5.99 | $5.99 | 27,300 | — | — |
| 2025-05-22 | $5.87 | $5.87 | 44,200 | — | — |
| 2025-05-21 | $6.18 | $6.18 | 40,700 | — | — |
| 2025-05-20 | $6.49 | $6.49 | 155,500 | — | — |
| 2025-05-19 | $6.63 | $6.63 | 141,300 | — | — |
| 2025-05-16 | $6.47 | $6.47 | 342,900 | — | — |
| 2025-05-15 | $5.31 | $5.31 | 190,200 | — | — |
| 2025-05-14 | $5.87 | $5.87 | 706,600 | — | — |
| 2025-05-13 | $6.41 | $6.41 | 25,598,500 | — | — |
| 2025-05-12 | $3.48 | $3.48 | 7,330,800 | — | — |
| 2025-05-09 | $3.31 | $3.31 | 35,800 | — | — |
| 2025-05-08 | $3.43 | $3.43 | 23,900 | — | — |
| 2025-05-07 | $3.54 | $3.54 | 126,500 | — | — |
| 2025-05-06 | $3.83 | $3.83 | 96,200 | — | — |
| 2025-05-05 | $3.56 | $3.56 | 16,700 | — | — |
| 2025-05-02 | $3.52 | $3.52 | 28,100 | — | — |
| 2025-05-01 | $3.45 | $3.45 | 32,600 | — | — |
| 2025-04-30 | $3.45 | $3.45 | 31,900 | — | — |
| 2025-04-29 | $3.68 | $3.68 | 21,100 | — | — |
| 2025-04-28 | $3.68 | $3.68 | 239,200 | — | — |
| 2025-04-25 | $3.83 | $3.83 | 26,700 | — | — |
| 2025-04-24 | $3.50 | $3.50 | 12,000 | — | — |
| 2025-04-23 | $3.45 | $3.45 | 49,800 | — | — |
| 2025-04-22 | $3.41 | $3.41 | 29,300 | — | — |
| 2025-04-21 | $3.46 | $3.46 | 23,600 | — | — |
| 2025-04-17 | $3.53 | $3.53 | 130,500 | — | — |
| 2025-04-16 | $3.16 | $3.16 | 25,500 | — | — |
| 2025-04-15 | $3.30 | $3.30 | 33,800 | — | — |
| 2025-04-14 | $3.44 | $3.44 | 18,100 | — | — |
| 2025-04-11 | $3.41 | $3.41 | 30,800 | — | — |
| 2025-04-10 | $3.38 | $3.38 | 35,000 | — | — |
| 2025-04-09 | $3.74 | $3.74 | 832,100 | — | — |
| 2025-04-08 | $3.02 | $3.02 | 54,200 | — | — |
| 2025-04-07 | $3.18 | $3.18 | 17,100 | — | — |
| 2025-04-04 | $3.36 | $3.36 | 26,700 | — | — |
| 2025-04-03 | $3.65 | $3.65 | 28,600 | — | — |
| 2025-04-02 | $4.16 | $4.16 | 39,200 | — | — |
| 2025-04-01 | $4.29 | $4.29 | 220,700 | — | — |
| 2025-03-31 | $3.85 | $3.85 | 21,300 | — | — |
| 2025-03-28 | $4.00 | $4.00 | 29,900 | — | — |
| 2025-03-27 | $4.28 | $4.28 | 98,600 | — | — |
| 2025-03-26 | $4.60 | $4.60 | 92,700 | — | — |
| 2025-03-25 | $3.80 | $3.80 | 48,200 | — | — |
| 2025-03-24 | $4.00 | $4.00 | 38,400 | — | — |
| 2025-03-21 | $4.02 | $4.02 | 37,700 | — | — |
| 2025-03-20 | $4.11 | $4.11 | 39,200 | — | — |
| 2025-03-19 | $4.05 | $4.05 | 30,900 | — | — |
| 2025-03-18 | $4.18 | $4.18 | 63,900 | — | — |
| 2025-03-17 | $4.02 | $4.02 | 72,800 | — | — |
| 2025-03-14 | $4.45 | $4.45 | 26,600 | — | — |
| 2025-03-13 | $4.35 | $4.35 | 53,800 | — | — |
| 2025-03-12 | $4.84 | $4.84 | 19,800 | — | — |
| 2025-03-11 | $4.80 | $4.80 | 29,600 | — | — |
| 2025-03-10 | $4.67 | $4.67 | 66,800 | — | — |
| 2025-03-07 | $5.65 | $5.65 | 24,900 | — | — |
| 2025-03-06 | $5.53 | $5.53 | 50,100 | — | — |
| 2025-03-05 | $5.44 | $5.44 | 58,900 | — | — |
| 2025-03-04 | $6.00 | $6.00 | 79,700 | — | — |
| 2025-03-03 | $5.80 | $5.80 | 182,000 | — | — |
| 2025-02-28 | $0.04 | $0.04 | 29,286,900 | — | — |
| 2025-02-27 | $0.05 | $0.05 | 59,862,900 | — | — |
| 2025-02-26 | $0.07 | $0.07 | 11,950,300 | — | — |
| 2025-02-25 | $0.07 | $0.07 | 16,311,200 | — | — |
| 2025-02-24 | $0.07 | $0.07 | 27,169,300 | — | — |
| 2025-02-21 | $0.08 | $0.08 | 130,932,200 | — | — |
| 2025-02-20 | $0.07 | $0.07 | 34,495,400 | — | — |
| 2025-02-19 | $0.07 | $0.07 | 103,814,300 | — | — |
| 2025-02-18 | $0.07 | $0.07 | 33,903,200 | — | — |
| 2025-02-14 | $0.07 | $0.07 | 11,155,800 | — | — |
| 2025-02-13 | $0.07 | $0.07 | 18,917,100 | — | — |
| 2025-02-12 | $0.08 | $0.08 | 33,118,400 | — | — |
| 2025-02-11 | $0.08 | $0.08 | 59,615,200 | — | — |
| 2025-02-10 | $0.08 | $0.08 | 17,890,800 | — | — |
| 2025-02-07 | $0.08 | $0.08 | 11,036,900 | — | — |
| 2025-02-06 | $0.07 | $0.07 | 8,340,100 | — | — |
| 2025-02-05 | $0.08 | $0.08 | 12,373,900 | — | — |
| 2025-02-04 | $0.07 | $0.07 | 3,538,700 | — | — |
| 2025-02-03 | $0.07 | $0.07 | 12,008,100 | — | — |
| 2025-01-31 | $0.08 | $0.08 | 6,879,100 | — | — |
| 2025-01-30 | $0.08 | $0.08 | 11,063,800 | — | — |
| 2025-01-29 | $0.09 | $0.09 | 12,921,000 | — | — |
| 2025-01-28 | $0.09 | $0.09 | 65,745,900 | — | — |
| 2025-01-27 | $0.14 | $0.14 | 9,740,400 | — | — |
| 2025-01-24 | $0.15 | $0.15 | 10,243,500 | — | — |
| 2025-01-23 | $0.14 | $0.14 | 5,749,200 | — | — |
| 2025-01-22 | $0.14 | $0.14 | 7,095,300 | — | — |
| 2025-01-21 | $0.15 | $0.15 | 5,541,200 | — | — |
| 2025-01-17 | $0.15 | $0.15 | 4,750,700 | — | — |
| 2025-01-16 | $0.15 | $0.15 | 7,764,500 | — | — |
| 2025-01-15 | $0.14 | $0.14 | 9,732,700 | — | — |
| 2025-01-14 | $0.14 | $0.14 | 9,096,200 | — | — |
| 2025-01-13 | $0.15 | $0.15 | 14,458,700 | — | — |
| 2025-01-10 | $0.16 | $0.16 | 8,026,500 | — | — |
| 2025-01-08 | $0.16 | $0.16 | 10,244,800 | — | — |
| 2025-01-07 | $0.18 | $0.18 | 11,275,700 | — | — |
| 2025-01-06 | $0.18 | $0.18 | 14,441,500 | — | — |
| 2025-01-03 | $0.19 | $0.19 | 19,593,800 | — | — |
| 2025-01-02 | $0.18 | $0.18 | 22,249,200 | — | — |