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
- 2022-02-02 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 | $1.16 | $1.16 | 37,000 | — | — |
| 2025-12-30 | $1.10 | $1.10 | 69,800 | — | — |
| 2025-12-29 | $1.07 | $1.07 | 83,300 | — | — |
| 2025-12-26 | $1.22 | $1.22 | 30,100 | — | — |
| 2025-12-24 | $1.32 | $1.32 | 10,000 | — | — |
| 2025-12-23 | $1.30 | $1.30 | 34,500 | — | — |
| 2025-12-22 | $1.36 | $1.36 | 121,800 | — | — |
| 2025-12-19 | $1.27 | $1.27 | 10,900 | — | — |
| 2025-12-18 | $1.25 | $1.25 | 34,200 | — | — |
| 2025-12-17 | $1.23 | $1.23 | 25,400 | — | — |
| 2025-12-16 | $1.28 | $1.28 | 32,800 | — | — |
| 2025-12-15 | $1.35 | $1.35 | 37,700 | — | — |
| 2025-12-12 | $1.36 | $1.36 | 17,500 | — | — |
| 2025-12-11 | $1.39 | $1.39 | 24,900 | — | — |
| 2025-12-10 | $1.37 | $1.37 | 19,400 | — | — |
| 2025-12-09 | $1.38 | $1.38 | 50,900 | — | — |
| 2025-12-08 | $1.43 | $1.43 | 31,800 | — | — |
| 2025-12-05 | $1.50 | $1.50 | 101,100 | — | — |
| 2025-12-04 | $1.46 | $1.46 | 79,200 | — | — |
| 2025-12-03 | $1.41 | $1.41 | 52,700 | — | — |
| 2025-12-02 | $1.32 | $1.32 | 44,500 | — | — |
| 2025-12-01 | $1.32 | $1.32 | 29,400 | — | — |
| 2025-11-28 | $1.34 | $1.34 | 68,800 | — | — |
| 2025-11-26 | $1.45 | $1.45 | 43,200 | — | — |
| 2025-11-25 | $1.41 | $1.41 | 54,300 | — | — |
| 2025-11-24 | $1.25 | $1.25 | 57,600 | — | — |
| 2025-11-21 | $1.15 | $1.15 | 55,100 | — | — |
| 2025-11-20 | $1.15 | $1.15 | 102,100 | — | — |
| 2025-11-19 | $1.06 | $1.06 | 30,700 | — | — |
| 2025-11-18 | $1.06 | $1.06 | 147,400 | — | — |
| 2025-11-17 | $1.10 | $1.10 | 54,100 | — | — |
| 2025-11-14 | $1.14 | $1.14 | 109,200 | — | — |
| 2025-11-13 | $1.26 | $1.26 | 288,500 | — | — |
| 2025-11-12 | $1.31 | $1.31 | 57,100 | — | — |
| 2025-11-11 | $1.39 | $1.39 | 150,300 | — | — |
| 2025-11-10 | $1.62 | $1.62 | 953,000 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 51,100 | — | — |
| 2025-11-06 | $1.37 | $1.37 | 108,600 | — | — |
| 2025-11-05 | $1.48 | $1.48 | 23,800 | — | — |
| 2025-11-04 | $1.44 | $1.44 | 112,500 | — | — |
| 2025-11-03 | $1.63 | $1.63 | 116,100 | — | — |
| 2025-10-31 | $1.68 | $1.68 | 25,300 | — | — |
| 2025-10-30 | $1.66 | $1.66 | 29,700 | — | — |
| 2025-10-29 | $1.69 | $1.69 | 56,900 | — | — |
| 2025-10-28 | $1.66 | $1.66 | 133,300 | — | — |
| 2025-10-27 | $1.71 | $1.71 | 109,200 | — | — |
| 2025-10-24 | $1.78 | $1.78 | 40,900 | — | — |
| 2025-10-23 | $1.81 | $1.81 | 43,800 | — | — |
| 2025-10-22 | $1.77 | $1.77 | 43,500 | — | — |
| 2025-10-21 | $1.87 | $1.87 | 16,200 | — | — |
| 2025-10-20 | $1.96 | $1.96 | 119,000 | — | — |
| 2025-10-17 | $1.83 | $1.83 | 49,700 | — | — |
| 2025-10-16 | $1.84 | $1.84 | 58,400 | — | — |
| 2025-10-15 | $1.98 | $1.98 | 65,800 | — | — |
| 2025-10-14 | $1.96 | $1.96 | 56,100 | — | — |
| 2025-10-13 | $1.93 | $1.93 | 61,200 | — | — |
| 2025-10-10 | $1.94 | $1.94 | 137,100 | — | — |
| 2025-10-09 | $2.05 | $2.05 | 108,100 | — | — |
| 2025-10-08 | $2.11 | $2.11 | 77,800 | — | — |
| 2025-10-07 | $2.12 | $2.12 | 68,500 | — | — |
| 2025-10-06 | $2.17 | $2.17 | 129,300 | — | — |
| 2025-10-03 | $2.07 | $2.07 | 246,100 | — | — |
| 2025-10-02 | $2.05 | $2.05 | 278,300 | — | — |
| 2025-10-01 | $1.95 | $1.95 | 282,200 | — | — |
| 2025-09-30 | $1.86 | $1.86 | 420,000 | — | — |
| 2025-09-29 | $2.07 | $2.07 | 1,477,600 | — | — |
| 2025-09-26 | $4.19 | $4.19 | 1,448,200 | — | — |
| 2025-09-25 | $3.44 | $3.44 | 77,000 | — | — |
| 2025-09-24 | $3.49 | $3.49 | 68,900 | — | — |
| 2025-09-23 | $3.50 | $3.50 | 164,500 | — | — |
| 2025-09-22 | $3.59 | $3.59 | 110,000 | — | — |
| 2025-09-19 | $3.65 | $3.65 | 191,900 | — | — |
| 2025-09-18 | $3.38 | $3.38 | 190,900 | — | — |
| 2025-09-17 | $3.57 | $3.57 | 404,000 | — | — |
| 2025-09-16 | $3.46 | $3.46 | 171,700 | — | — |
| 2025-09-15 | $3.41 | $3.41 | 124,100 | — | — |
| 2025-09-12 | $3.09 | $3.08 | 35,000 | — | — |
| 2025-09-11 | $3.21 | $3.21 | 62,800 | — | — |
| 2025-09-10 | $3.22 | $3.22 | 191,000 | — | — |
| 2025-09-09 | $3.02 | $3.02 | 94,600 | — | — |
| 2025-09-08 | $3.09 | $3.09 | 66,700 | — | — |
| 2025-09-05 | $3.01 | $3.01 | 99,800 | — | — |
| 2025-09-04 | $3.24 | $3.24 | 239,800 | — | — |
| 2025-09-03 | $3.02 | $3.02 | 155,100 | — | — |
| 2025-09-02 | $2.89 | $2.89 | 77,500 | — | — |
| 2025-08-29 | $3.00 | $3.00 | 80,900 | — | — |
| 2025-08-28 | $3.09 | $3.08 | 301,500 | — | — |
| 2025-08-27 | $2.64 | $2.64 | 75,500 | — | — |
| 2025-08-26 | $2.69 | $2.69 | 106,000 | — | — |
| 2025-08-25 | $2.44 | $2.44 | 37,600 | — | — |
| 2025-08-22 | $2.42 | $2.42 | 57,100 | — | — |
| 2025-08-21 | $2.50 | $2.50 | 53,800 | — | — |
| 2025-08-20 | $2.25 | $2.25 | 49,400 | — | — |
| 2025-08-19 | $2.15 | $2.15 | 41,700 | — | — |
| 2025-08-18 | $2.35 | $2.35 | 37,500 | — | — |
| 2025-08-15 | $2.34 | $2.34 | 14,600 | — | — |
| 2025-08-14 | $2.41 | $2.41 | 22,100 | — | — |
| 2025-08-13 | $2.56 | $2.56 | 48,800 | — | — |
| 2025-08-12 | $2.50 | $2.50 | 16,300 | — | — |
| 2025-08-11 | $2.35 | $2.35 | 119,200 | — | — |
| 2025-08-08 | $2.65 | $2.65 | 11,100 | — | — |
| 2025-08-07 | $2.65 | $2.65 | 44,100 | — | — |
| 2025-08-06 | $2.60 | $2.60 | 24,600 | — | — |
| 2025-08-05 | $2.69 | $2.69 | 91,900 | — | — |
| 2025-08-04 | $2.68 | $2.68 | 39,100 | — | — |
| 2025-08-01 | $2.68 | $2.68 | 48,800 | — | — |
| 2025-07-31 | $2.88 | $2.88 | 60,500 | — | — |
| 2025-07-30 | $3.02 | $3.02 | 51,300 | — | — |
| 2025-07-29 | $3.12 | $3.12 | 29,000 | — | — |
| 2025-07-28 | $3.21 | $3.21 | 91,100 | — | — |
| 2025-07-25 | $3.32 | $3.32 | 12,600 | — | — |
| 2025-07-24 | $3.39 | $3.39 | 26,100 | — | — |
| 2025-07-23 | $3.37 | $3.37 | 85,800 | — | — |
| 2025-07-22 | $3.36 | $3.36 | 17,700 | — | — |
| 2025-07-21 | $3.46 | $3.46 | 59,600 | — | — |
| 2025-07-18 | $3.45 | $3.45 | 30,900 | — | — |
| 2025-07-17 | $3.40 | $3.40 | 44,900 | — | — |
| 2025-07-16 | $3.38 | $3.38 | 55,900 | — | — |
| 2025-07-15 | $3.37 | $3.37 | 103,500 | — | — |
| 2025-07-14 | $3.46 | $3.46 | 73,500 | — | — |
| 2025-07-11 | $3.26 | $3.26 | 54,500 | — | — |
| 2025-07-10 | $3.36 | $3.36 | 49,000 | — | — |
| 2025-07-09 | $3.33 | $3.33 | 47,500 | — | — |
| 2025-07-08 | $3.27 | $3.27 | 35,500 | — | — |
| 2025-07-07 | $3.17 | $3.17 | 56,300 | — | — |
| 2025-07-03 | $3.02 | $3.02 | 13,100 | — | — |
| 2025-07-02 | $3.19 | $3.19 | 23,300 | — | — |
| 2025-07-01 | $3.21 | $3.21 | 90,200 | — | — |
| 2025-06-30 | $3.20 | $3.20 | 51,800 | — | — |
| 2025-06-27 | $3.15 | $3.15 | 116,000 | — | — |
| 2025-06-26 | $2.98 | $2.98 | 59,700 | — | — |
| 2025-06-25 | $2.81 | $2.81 | 155,000 | — | — |
| 2025-06-24 | $2.81 | $2.81 | 180,100 | — | — |
| 2025-06-23 | $3.06 | $3.06 | 230,900 | — | — |
| 2025-06-20 | $3.43 | $3.43 | 453,500 | — | — |
| 2025-06-18 | $2.93 | $2.93 | 134,400 | — | — |
| 2025-06-17 | $2.84 | $2.84 | 177,900 | — | — |
| 2025-06-16 | $2.99 | $2.99 | 337,200 | — | — |
| 2025-06-13 | $3.06 | $3.06 | 942,300 | — | — |
| 2025-06-12 | $2.50 | $2.50 | 141,500 | — | — |
| 2025-06-11 | $2.53 | $2.53 | 25,500 | — | — |
| 2025-06-10 | $2.59 | $2.59 | 31,200 | — | — |
| 2025-06-09 | $2.45 | $2.45 | 43,500 | — | — |
| 2025-06-06 | $2.48 | $2.48 | 14,600 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 250,200 | — | — |
| 2025-06-04 | $2.35 | $2.35 | 41,400 | — | — |
| 2025-06-03 | $2.29 | $2.29 | 42,500 | — | — |
| 2025-06-02 | $2.33 | $2.33 | 90,300 | — | — |
| 2025-05-30 | $2.14 | $2.14 | 10,200 | — | — |
| 2025-05-29 | $2.10 | $2.10 | 22,900 | — | — |
| 2025-05-28 | $2.08 | $2.08 | 77,800 | — | — |
| 2025-05-27 | $2.08 | $2.08 | 98,400 | — | — |
| 2025-05-23 | $2.06 | $2.06 | 40,000 | — | — |
| 2025-05-22 | $2.16 | $2.16 | 77,000 | — | — |
| 2025-05-21 | $2.16 | $2.16 | 30,500 | — | — |
| 2025-05-20 | $2.16 | $2.16 | 37,800 | — | — |
| 2025-05-19 | $2.21 | $2.21 | 114,900 | — | — |
| 2025-05-16 | $2.43 | $2.43 | 16,800 | — | — |
| 2025-05-15 | $2.62 | $2.62 | 13,200 | — | — |
| 2025-05-14 | $2.57 | $2.56 | 25,700 | — | — |
| 2025-05-13 | $2.61 | $2.61 | 38,200 | — | — |
| 2025-05-12 | $2.37 | $2.37 | 21,400 | — | — |
| 2025-05-09 | $2.32 | $2.32 | 20,700 | — | — |
| 2025-05-08 | $2.26 | $2.26 | 21,200 | — | — |
| 2025-05-07 | $2.24 | $2.24 | 21,000 | — | — |
| 2025-05-06 | $2.31 | $2.31 | 24,100 | — | — |
| 2025-05-05 | $2.44 | $2.44 | 41,200 | — | — |
| 2025-05-02 | $2.40 | $2.40 | 22,900 | — | — |
| 2025-05-01 | $2.27 | $2.27 | 22,200 | — | — |
| 2025-04-30 | $2.24 | $2.24 | 45,400 | — | — |
| 2025-04-29 | $2.20 | $2.20 | 5,600 | — | — |
| 2025-04-28 | $2.16 | $2.16 | 9,100 | — | — |
| 2025-04-25 | $2.12 | $2.12 | 10,700 | — | — |
| 2025-04-24 | $2.07 | $2.07 | 8,200 | — | — |
| 2025-04-23 | $1.98 | $1.98 | 12,400 | — | — |
| 2025-04-22 | $1.86 | $1.86 | 20,400 | — | — |
| 2025-04-21 | $1.88 | $1.88 | 8,700 | — | — |
| 2025-04-17 | $1.87 | $1.87 | 12,700 | — | — |
| 2025-04-16 | $1.99 | $1.99 | 4,800 | — | — |
| 2025-04-15 | $1.98 | $1.98 | 11,200 | — | — |
| 2025-04-14 | $1.94 | $1.94 | 12,500 | — | — |
| 2025-04-11 | $1.88 | $1.88 | 5,800 | — | — |
| 2025-04-10 | $1.83 | $1.83 | 12,500 | — | — |
| 2025-04-09 | $1.92 | $1.92 | 57,500 | — | — |
| 2025-04-08 | $1.87 | $1.87 | 52,500 | — | — |
| 2025-04-07 | $1.78 | $1.78 | 26,000 | — | — |
| 2025-04-04 | $1.77 | $1.77 | 53,200 | — | — |
| 2025-04-03 | $1.92 | $1.92 | 51,800 | — | — |
| 2025-04-02 | $2.05 | $2.05 | 41,300 | — | — |
| 2025-04-01 | $1.99 | $1.99 | 37,900 | — | — |
| 2025-03-31 | $2.15 | $2.15 | 83,900 | — | — |
| 2025-03-28 | $2.58 | $2.58 | 23,700 | — | — |
| 2025-03-27 | $2.58 | $2.58 | 14,400 | — | — |
| 2025-03-26 | $2.60 | $2.60 | 21,600 | — | — |
| 2025-03-25 | $2.52 | $2.52 | 10,100 | — | — |
| 2025-03-24 | $2.53 | $2.53 | 64,400 | — | — |
| 2025-03-21 | $2.47 | $2.47 | 14,800 | — | — |
| 2025-03-20 | $2.50 | $2.50 | 132,200 | — | — |
| 2025-03-19 | $2.65 | $2.65 | 30,900 | — | — |
| 2025-03-18 | $2.50 | $2.50 | 10,200 | — | — |
| 2025-03-17 | $2.48 | $2.48 | 32,400 | — | — |
| 2025-03-14 | $2.51 | $2.51 | 22,100 | — | — |
| 2025-03-13 | $2.29 | $2.29 | 3,900 | — | — |
| 2025-03-12 | $2.30 | $2.30 | 23,900 | — | — |
| 2025-03-11 | $2.37 | $2.37 | 38,000 | — | — |
| 2025-03-10 | $2.19 | $2.19 | 29,800 | — | — |
| 2025-03-07 | $2.26 | $2.26 | 29,500 | — | — |
| 2025-03-06 | $2.29 | $2.29 | 39,700 | — | — |
| 2025-03-05 | $2.19 | $2.19 | 16,100 | — | — |
| 2025-03-04 | $2.10 | $2.10 | 60,700 | — | — |
| 2025-03-03 | $2.18 | $2.18 | 39,000 | — | — |
| 2025-02-28 | $2.23 | $2.23 | 62,500 | — | — |
| 2025-02-27 | $2.31 | $2.31 | 64,600 | — | — |
| 2025-02-26 | $2.59 | $2.59 | 13,400 | — | — |
| 2025-02-25 | $2.42 | $2.42 | 38,400 | — | — |
| 2025-02-24 | $2.57 | $2.57 | 73,300 | — | — |
| 2025-02-21 | $2.58 | $2.58 | 127,500 | — | — |
| 2025-02-20 | $2.70 | $2.70 | 11,100 | — | — |
| 2025-02-19 | $2.70 | $2.70 | 29,800 | — | — |
| 2025-02-18 | $2.75 | $2.75 | 25,900 | — | — |
| 2025-02-14 | $2.81 | $2.81 | 23,900 | — | — |
| 2025-02-13 | $2.82 | $2.82 | 39,300 | — | — |
| 2025-02-12 | $2.90 | $2.90 | 54,500 | — | — |
| 2025-02-11 | $2.88 | $2.88 | 138,800 | — | — |
| 2025-02-10 | $3.20 | $3.20 | 41,100 | — | — |
| 2025-02-07 | $3.12 | $3.12 | 96,700 | — | — |
| 2025-02-06 | $3.36 | $3.36 | 156,900 | — | — |
| 2025-02-05 | $3.10 | $3.10 | 116,900 | — | — |
| 2025-02-04 | $2.68 | $2.68 | 57,400 | — | — |
| 2025-02-03 | $2.58 | $2.58 | 114,600 | — | — |
| 2025-01-31 | $2.81 | $2.81 | 128,200 | — | — |
| 2025-01-30 | $2.84 | $2.84 | 108,100 | — | — |
| 2025-01-29 | $2.93 | $2.93 | 58,400 | — | — |
| 2025-01-28 | $3.00 | $3.00 | 89,600 | — | — |
| 2025-01-27 | $3.03 | $3.02 | 77,600 | — | — |
| 2025-01-24 | $3.04 | $3.04 | 270,200 | — | — |
| 2025-01-23 | $3.48 | $3.48 | 68,100 | — | — |
| 2025-01-22 | $3.67 | $3.67 | 99,400 | — | — |
| 2025-01-21 | $3.40 | $3.40 | 285,200 | — | — |
| 2025-01-17 | $3.73 | $3.73 | 91,700 | — | — |
| 2025-01-16 | $3.84 | $3.84 | 99,700 | — | — |
| 2025-01-15 | $4.21 | $4.21 | 126,600 | — | — |
| 2025-01-14 | $3.76 | $3.76 | 137,600 | — | — |
| 2025-01-13 | $3.76 | $3.76 | 125,300 | — | — |
| 2025-01-10 | $3.64 | $3.64 | 160,600 | — | — |
| 2025-01-08 | $3.94 | $3.94 | 342,100 | — | — |
| 2025-01-07 | $4.39 | $4.39 | 384,800 | — | — |
| 2025-01-06 | $5.36 | $5.36 | 311,700 | — | — |
| 2025-01-03 | $5.17 | $5.17 | 496,300 | — | — |
| 2025-01-02 | $5.66 | $5.66 | 352,000 | — | — |