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
- 2021-01-13 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 | $3.17 | $3.17 | 26,500 | — | — |
| 2025-12-30 | $3.13 | $3.13 | 41,800 | — | — |
| 2025-12-29 | $3.06 | $3.06 | 79,200 | — | — |
| 2025-12-26 | $3.16 | $3.16 | 34,900 | — | — |
| 2025-12-24 | $3.17 | $3.17 | 50,300 | — | — |
| 2025-12-23 | $3.13 | $3.13 | 32,700 | — | — |
| 2025-12-22 | $3.15 | $3.15 | 77,700 | — | — |
| 2025-12-19 | $3.06 | $3.06 | 61,300 | — | — |
| 2025-12-18 | $3.21 | $3.21 | 74,700 | — | — |
| 2025-12-17 | $3.17 | $3.17 | 259,400 | — | — |
| 2025-12-16 | $2.79 | $2.79 | 52,500 | — | — |
| 2025-12-15 | $2.71 | $2.71 | 159,100 | — | — |
| 2025-12-12 | $2.55 | $2.55 | 36,000 | — | — |
| 2025-12-11 | $2.64 | $2.64 | 21,300 | — | — |
| 2025-12-10 | $2.70 | $2.70 | 58,400 | — | — |
| 2025-12-09 | $2.68 | $2.68 | 82,000 | — | — |
| 2025-12-08 | $2.61 | $2.61 | 64,500 | — | — |
| 2025-12-05 | $2.57 | $2.57 | 80,300 | — | — |
| 2025-12-04 | $2.79 | $2.79 | 46,700 | — | — |
| 2025-12-03 | $2.78 | $2.78 | 47,800 | — | — |
| 2025-12-02 | $2.71 | $2.71 | 30,800 | — | — |
| 2025-12-01 | $2.69 | $2.69 | 65,700 | — | — |
| 2025-11-28 | $2.79 | $2.79 | 27,400 | — | — |
| 2025-11-26 | $2.83 | $2.83 | 76,400 | — | — |
| 2025-11-25 | $2.78 | $2.78 | 62,800 | — | — |
| 2025-11-24 | $2.74 | $2.74 | 156,500 | — | — |
| 2025-11-21 | $2.61 | $2.61 | 169,900 | — | — |
| 2025-11-20 | $2.53 | $2.53 | 400,000 | — | — |
| 2025-11-19 | $2.66 | $2.66 | 182,500 | — | — |
| 2025-11-18 | $2.77 | $2.77 | 300,900 | — | — |
| 2025-11-17 | $3.14 | $3.14 | 704,700 | — | — |
| 2025-11-14 | $2.62 | $2.62 | 992,200 | — | — |
| 2025-11-13 | $3.25 | $3.25 | 1,623,100 | — | — |
| 2025-11-12 | $4.88 | $4.88 | 5,251,400 | — | — |
| 2025-11-11 | $3.35 | $3.35 | 815,500 | — | — |
| 2025-11-10 | $3.43 | $3.43 | 2,048,000 | — | — |
| 2025-11-07 | $3.74 | $3.74 | 105,845,300 | — | — |
| 2025-11-06 | $2.19 | $2.19 | 14,581,700 | — | — |
| 2025-11-05 | $2.30 | $2.30 | 4,000 | — | — |
| 2025-11-04 | $2.39 | $2.39 | 5,900 | — | — |
| 2025-11-03 | $2.40 | $2.40 | 11,800 | — | — |
| 2025-10-31 | $2.33 | $2.33 | 1,200 | — | — |
| 2025-10-30 | $2.40 | $2.40 | 5,600 | — | — |
| 2025-10-29 | $2.40 | $2.40 | 13,700 | — | — |
| 2025-10-28 | $2.41 | $2.41 | 8,100 | — | — |
| 2025-10-27 | $2.33 | $2.33 | 21,500 | — | — |
| 2025-10-24 | $2.42 | $2.42 | 17,400 | — | — |
| 2025-10-23 | $2.38 | $2.38 | 12,800 | — | — |
| 2025-10-22 | $2.40 | $2.40 | 16,300 | — | — |
| 2025-10-21 | $2.45 | $2.45 | 31,700 | — | — |
| 2025-10-20 | $2.41 | $2.41 | 10,700 | — | — |
| 2025-10-17 | $2.34 | $2.34 | 15,100 | — | — |
| 2025-10-16 | $2.39 | $2.39 | 11,200 | — | — |
| 2025-10-15 | $2.31 | $2.31 | 6,000 | — | — |
| 2025-10-14 | $2.33 | $2.33 | 5,700 | — | — |
| 2025-10-13 | $2.37 | $2.37 | 28,400 | — | — |
| 2025-10-10 | $2.42 | $2.42 | 14,800 | — | — |
| 2025-10-09 | $2.57 | $2.57 | 3,900 | — | — |
| 2025-10-08 | $2.53 | $2.53 | 12,700 | — | — |
| 2025-10-07 | $2.60 | $2.60 | 10,000 | — | — |
| 2025-10-06 | $2.63 | $2.63 | 13,600 | — | — |
| 2025-10-03 | $2.69 | $2.69 | 24,100 | — | — |
| 2025-10-02 | $2.63 | $2.63 | 28,900 | — | — |
| 2025-10-01 | $2.74 | $2.74 | 22,600 | — | — |
| 2025-09-30 | $2.80 | $2.80 | 1,100 | — | — |
| 2025-09-29 | $2.81 | $2.81 | 10,800 | — | — |
| 2025-09-26 | $2.81 | $2.81 | 22,900 | — | — |
| 2025-09-25 | $2.81 | $2.81 | 10,800 | — | — |
| 2025-09-24 | $2.86 | $2.86 | 5,700 | — | — |
| 2025-09-23 | $2.84 | $2.84 | 13,000 | — | — |
| 2025-09-22 | $2.80 | $2.80 | 7,500 | — | — |
| 2025-09-19 | $2.89 | $2.89 | 11,800 | — | — |
| 2025-09-18 | $2.79 | $2.79 | 9,700 | — | — |
| 2025-09-17 | $2.71 | $2.71 | 17,500 | — | — |
| 2025-09-16 | $2.82 | $2.82 | 12,900 | — | — |
| 2025-09-15 | $2.80 | $2.80 | 21,900 | — | — |
| 2025-09-12 | $2.83 | $2.83 | 19,200 | — | — |
| 2025-09-11 | $2.85 | $2.85 | 26,900 | — | — |
| 2025-09-10 | $2.97 | $2.97 | 11,800 | — | — |
| 2025-09-09 | $2.95 | $2.95 | 15,500 | — | — |
| 2025-09-08 | $2.78 | $2.78 | 5,400 | — | — |
| 2025-09-05 | $2.97 | $2.97 | 2,500 | — | — |
| 2025-09-04 | $2.94 | $2.94 | 24,700 | — | — |
| 2025-09-03 | $2.92 | $2.92 | 6,800 | — | — |
| 2025-09-02 | $2.93 | $2.93 | 9,600 | — | — |
| 2025-08-29 | $2.84 | $2.84 | 7,100 | — | — |
| 2025-08-28 | $2.91 | $2.91 | 4,100 | — | — |
| 2025-08-27 | $2.91 | $2.91 | 10,800 | — | — |
| 2025-08-26 | $3.00 | $3.00 | 10,800 | — | — |
| 2025-08-25 | $3.03 | $3.03 | 34,700 | — | — |
| 2025-08-22 | $2.93 | $2.93 | 11,200 | — | — |
| 2025-08-21 | $2.80 | $2.80 | 6,300 | — | — |
| 2025-08-20 | $2.93 | $2.93 | 30,300 | — | — |
| 2025-08-19 | $2.94 | $2.94 | 23,000 | — | — |
| 2025-08-18 | $2.92 | $2.92 | 38,000 | — | — |
| 2025-08-15 | $2.91 | $2.91 | 34,800 | — | — |
| 2025-08-14 | $3.08 | $3.08 | 47,400 | — | — |
| 2025-08-13 | $3.47 | $3.47 | 61,800 | — | — |
| 2025-08-12 | $3.43 | $3.43 | 82,100 | — | — |
| 2025-08-11 | $3.30 | $3.30 | 25,900 | — | — |
| 2025-08-08 | $3.30 | $3.30 | 14,300 | — | — |
| 2025-08-07 | $3.13 | $3.13 | 31,500 | — | — |
| 2025-08-06 | $3.20 | $3.20 | 17,500 | — | — |
| 2025-08-05 | $3.20 | $3.20 | 61,300 | — | — |
| 2025-08-04 | $3.12 | $3.12 | 13,600 | — | — |
| 2025-08-01 | $2.99 | $2.99 | 36,700 | — | — |
| 2025-07-31 | $3.01 | $3.01 | 27,000 | — | — |
| 2025-07-30 | $3.11 | $3.11 | 30,000 | — | — |
| 2025-07-29 | $3.26 | $3.26 | 31,900 | — | — |
| 2025-07-28 | $3.61 | $3.61 | 48,000 | — | — |
| 2025-07-25 | $3.80 | $3.80 | 22,100 | — | — |
| 2025-07-24 | $3.70 | $3.70 | 15,700 | — | — |
| 2025-07-23 | $3.72 | $3.72 | 18,900 | — | — |
| 2025-07-22 | $3.82 | $3.82 | 57,600 | — | — |
| 2025-07-21 | $3.65 | $3.65 | 85,800 | — | — |
| 2025-07-18 | $3.41 | $3.41 | 25,800 | — | — |
| 2025-07-17 | $3.47 | $3.47 | 28,100 | — | — |
| 2025-07-16 | $3.48 | $3.48 | 57,200 | — | — |
| 2025-07-15 | $3.37 | $3.37 | 158,900 | — | — |
| 2025-07-14 | $3.22 | $3.22 | 11,500 | — | — |
| 2025-07-11 | $3.22 | $3.22 | 20,700 | — | — |
| 2025-07-10 | $3.27 | $3.27 | 53,600 | — | — |
| 2025-07-09 | $3.06 | $3.06 | 20,600 | — | — |
| 2025-07-08 | $3.01 | $3.01 | 48,100 | — | — |
| 2025-07-07 | $2.91 | $2.91 | 150,300 | — | — |
| 2025-07-03 | $2.97 | $2.97 | 42,900 | — | — |
| 2025-07-02 | $2.98 | $2.98 | 97,700 | — | — |
| 2025-07-01 | $2.91 | $2.91 | 31,000 | — | — |
| 2025-06-30 | $2.90 | $2.90 | 17,600 | — | — |
| 2025-06-27 | $2.88 | $2.88 | 13,200 | — | — |
| 2025-06-26 | $2.81 | $2.81 | 58,700 | — | — |
| 2025-06-25 | $2.74 | $2.74 | 7,400 | — | — |
| 2025-06-24 | $2.76 | $2.76 | 20,400 | — | — |
| 2025-06-23 | $2.76 | $2.76 | 16,300 | — | — |
| 2025-06-20 | $2.72 | $2.72 | 30,200 | — | — |
| 2025-06-18 | $2.78 | $2.78 | 21,300 | — | — |
| 2025-06-17 | $2.74 | $2.74 | 24,400 | — | — |
| 2025-06-16 | $2.82 | $2.82 | 11,000 | — | — |
| 2025-06-13 | $2.71 | $2.71 | 21,900 | — | — |
| 2025-06-12 | $2.81 | $2.81 | 13,700 | — | — |
| 2025-06-11 | $2.89 | $2.89 | 7,100 | — | — |
| 2025-06-10 | $2.88 | $2.88 | 16,000 | — | — |
| 2025-06-09 | $2.84 | $2.84 | 30,200 | — | — |
| 2025-06-06 | $2.79 | $2.79 | 18,500 | — | — |
| 2025-06-05 | $2.79 | $2.79 | 138,600 | — | — |
| 2025-06-04 | $2.97 | $2.97 | 54,500 | — | — |
| 2025-06-03 | $3.07 | $3.07 | 36,300 | — | — |
| 2025-06-02 | $2.81 | $2.81 | 153,400 | — | — |
| 2025-05-30 | $3.09 | $3.09 | 98,500 | — | — |
| 2025-05-29 | $3.05 | $3.05 | 209,700 | — | — |
| 2025-05-28 | $3.34 | $3.34 | 92,500 | — | — |
| 2025-05-27 | $3.29 | $3.29 | 394,000 | — | — |
| 2025-05-23 | $2.96 | $2.96 | 62,100 | — | — |
| 2025-05-22 | $2.98 | $2.98 | 43,300 | — | — |
| 2025-05-21 | $2.94 | $2.94 | 43,600 | — | — |
| 2025-05-20 | $2.90 | $2.90 | 69,400 | — | — |
| 2025-05-19 | $2.89 | $2.89 | 114,900 | — | — |
| 2025-05-16 | $2.78 | $2.78 | 75,600 | — | — |
| 2025-05-15 | $2.46 | $2.46 | 21,400 | — | — |
| 2025-05-14 | $2.51 | $2.51 | 36,000 | — | — |
| 2025-05-13 | $2.43 | $2.43 | 47,900 | — | — |
| 2025-05-12 | $2.38 | $2.38 | 88,500 | — | — |
| 2025-05-09 | $2.49 | $2.49 | 160,700 | — | — |
| 2025-05-08 | $2.32 | $2.32 | 66,300 | — | — |
| 2025-05-07 | $2.43 | $2.43 | 38,100 | — | — |
| 2025-05-06 | $2.50 | $2.50 | 29,600 | — | — |
| 2025-05-05 | $2.57 | $2.57 | 33,200 | — | — |
| 2025-05-02 | $2.52 | $2.52 | 50,600 | — | — |
| 2025-05-01 | $2.54 | $2.54 | 62,300 | — | — |
| 2025-04-30 | $2.44 | $2.44 | 63,000 | — | — |
| 2025-04-29 | $2.42 | $2.42 | 112,300 | — | — |
| 2025-04-28 | $2.65 | $2.65 | 660,700 | — | — |
| 2025-04-25 | $2.40 | $2.40 | 124,900 | — | — |
| 2025-04-24 | $2.41 | $2.41 | 383,100 | — | — |
| 2025-04-23 | $2.27 | $2.27 | 288,900 | — | — |
| 2025-04-22 | $2.22 | $2.22 | 313,900 | — | — |
| 2025-04-21 | $2.29 | $2.29 | 2,387,100 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 37,004,400 | — | — |
| 2025-04-16 | $1.12 | $1.12 | 1,155,700 | — | — |
| 2025-04-15 | $1.08 | $1.08 | 3,459,300 | — | — |
| 2025-04-14 | $0.87 | $0.87 | 16,000 | — | — |
| 2025-04-11 | $0.83 | $0.83 | 22,900 | — | — |
| 2025-04-10 | $0.83 | $0.83 | 8,500 | — | — |
| 2025-04-09 | $0.83 | $0.83 | 26,900 | — | — |
| 2025-04-08 | $0.82 | $0.82 | 10,700 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 61,900 | — | — |
| 2025-04-04 | $0.93 | $0.93 | 15,900 | — | — |
| 2025-04-03 | $1.01 | $1.01 | 6,100 | — | — |
| 2025-04-02 | $1.03 | $1.03 | 40,700 | — | — |
| 2025-04-01 | $1.04 | $1.04 | 73,600 | — | — |
| 2025-03-31 | $1.05 | $1.05 | 21,400 | — | — |
| 2025-03-28 | $1.11 | $1.11 | 27,200 | — | — |
| 2025-03-27 | $1.09 | $1.09 | 10,500 | — | — |
| 2025-03-26 | $1.12 | $1.12 | 9,500 | — | — |
| 2025-03-25 | $1.17 | $1.17 | 25,500 | — | — |
| 2025-03-24 | $1.10 | $1.10 | 66,100 | — | — |
| 2025-03-21 | $1.21 | $1.21 | 95,400 | — | — |
| 2025-03-20 | $1.22 | $1.22 | 10,800 | — | — |
| 2025-03-19 | $1.25 | $1.25 | 32,800 | — | — |
| 2025-03-18 | $1.26 | $1.26 | 12,900 | — | — |
| 2025-03-17 | $1.20 | $1.20 | 7,300 | — | — |
| 2025-03-14 | $1.19 | $1.19 | 5,500 | — | — |
| 2025-03-13 | $1.21 | $1.21 | 5,900 | — | — |
| 2025-03-12 | $1.20 | $1.20 | 3,100 | — | — |
| 2025-03-11 | $1.23 | $1.23 | 7,900 | — | — |
| 2025-03-10 | $1.26 | $1.26 | 15,200 | — | — |
| 2025-03-07 | $1.28 | $1.28 | 74,400 | — | — |
| 2025-03-06 | $1.35 | $1.35 | 16,900 | — | — |
| 2025-03-05 | $1.26 | $1.26 | 13,300 | — | — |
| 2025-03-04 | $1.22 | $1.22 | 17,800 | — | — |
| 2025-03-03 | $1.21 | $1.21 | 14,000 | — | — |
| 2025-02-28 | $1.16 | $1.16 | 10,500 | — | — |
| 2025-02-27 | $1.20 | $1.20 | 13,800 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 37,000 | — | — |
| 2025-02-25 | $1.17 | $1.17 | 28,800 | — | — |
| 2025-02-24 | $1.18 | $1.18 | 32,700 | — | — |
| 2025-02-21 | $1.26 | $1.26 | 58,800 | — | — |
| 2025-02-20 | $1.29 | $1.29 | 8,400 | — | — |
| 2025-02-19 | $1.28 | $1.28 | 13,200 | — | — |
| 2025-02-18 | $1.28 | $1.28 | 11,300 | — | — |
| 2025-02-14 | $1.30 | $1.30 | 16,600 | — | — |
| 2025-02-13 | $1.31 | $1.31 | 27,300 | — | — |
| 2025-02-12 | $1.29 | $1.29 | 11,700 | — | — |
| 2025-02-11 | $1.32 | $1.32 | 22,300 | — | — |
| 2025-02-10 | $1.34 | $1.34 | 14,900 | — | — |
| 2025-02-07 | $1.37 | $1.37 | 15,200 | — | — |
| 2025-02-06 | $1.34 | $1.34 | 18,900 | — | — |
| 2025-02-05 | $1.33 | $1.33 | 27,100 | — | — |
| 2025-02-04 | $1.39 | $1.39 | 30,600 | — | — |
| 2025-02-03 | $1.43 | $1.43 | 23,200 | — | — |
| 2025-01-31 | $1.41 | $1.41 | 30,600 | — | — |
| 2025-01-30 | $1.49 | $1.49 | 24,600 | — | — |
| 2025-01-29 | $1.39 | $1.39 | 78,700 | — | — |
| 2025-01-28 | $1.44 | $1.44 | 68,100 | — | — |
| 2025-01-27 | $1.45 | $1.45 | 56,000 | — | — |
| 2025-01-24 | $1.47 | $1.47 | 142,300 | — | — |
| 2025-01-23 | $1.37 | $1.37 | 7,100 | — | — |
| 2025-01-22 | $1.34 | $1.34 | 7,600 | — | — |
| 2025-01-21 | $1.41 | $1.41 | 16,600 | — | — |
| 2025-01-17 | $1.37 | $1.37 | 21,600 | — | — |
| 2025-01-16 | $1.39 | $1.39 | 16,200 | — | — |
| 2025-01-15 | $1.37 | $1.37 | 27,800 | — | — |
| 2025-01-14 | $1.37 | $1.37 | 15,000 | — | — |
| 2025-01-13 | $1.29 | $1.29 | 19,900 | — | — |
| 2025-01-10 | $1.34 | $1.34 | 12,400 | — | — |
| 2025-01-08 | $1.35 | $1.35 | 32,000 | — | — |
| 2025-01-07 | $1.38 | $1.38 | 34,300 | — | — |
| 2025-01-06 | $1.42 | $1.42 | 93,700 | — | — |
| 2025-01-03 | $1.45 | $1.45 | 55,300 | — | — |
| 2025-01-02 | $1.37 | $1.37 | 80,100 | — | — |