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
- 2021-08-13 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 | $1.71 | $1.71 | 39,100 | — | — |
| 2025-12-30 | $1.80 | $1.80 | 43,600 | — | — |
| 2025-12-29 | $1.86 | $1.86 | 40,700 | — | — |
| 2025-12-26 | $1.87 | $1.87 | 87,700 | — | — |
| 2025-12-24 | $2.00 | $2.00 | 22,200 | — | — |
| 2025-12-23 | $1.97 | $1.97 | 39,400 | — | — |
| 2025-12-22 | $1.98 | $1.98 | 30,000 | — | — |
| 2025-12-19 | $2.08 | $2.08 | 23,900 | — | — |
| 2025-12-18 | $2.00 | $2.00 | 19,900 | — | — |
| 2025-12-17 | $2.01 | $2.01 | 54,300 | — | — |
| 2025-12-16 | $2.08 | $2.08 | 40,100 | — | — |
| 2025-12-15 | $2.25 | $2.25 | 108,500 | — | — |
| 2025-12-12 | $2.58 | $2.58 | 71,500 | — | — |
| 2025-12-11 | $2.46 | $2.46 | 44,800 | — | — |
| 2025-12-10 | $2.68 | $2.68 | 119,800 | — | — |
| 2025-12-09 | $2.59 | $2.59 | 39,100 | — | — |
| 2025-12-08 | $2.39 | $2.39 | 37,900 | — | — |
| 2025-12-05 | $2.50 | $2.50 | 143,600 | — | — |
| 2025-12-04 | $2.21 | $2.21 | 58,900 | — | — |
| 2025-12-03 | $2.14 | $2.14 | 29,800 | — | — |
| 2025-12-02 | $2.01 | $2.01 | 14,200 | — | — |
| 2025-12-01 | $2.02 | $2.02 | 20,800 | — | — |
| 2025-11-28 | $2.06 | $2.06 | 24,600 | — | — |
| 2025-11-26 | $2.08 | $2.08 | 59,600 | — | — |
| 2025-11-25 | $2.16 | $2.16 | 55,900 | — | — |
| 2025-11-24 | $1.93 | $1.93 | 43,700 | — | — |
| 2025-11-21 | $1.77 | $1.77 | 25,500 | — | — |
| 2025-11-20 | $1.68 | $1.68 | 102,700 | — | — |
| 2025-11-19 | $1.78 | $1.78 | 53,600 | — | — |
| 2025-11-18 | $1.88 | $1.88 | 139,500 | — | — |
| 2025-11-17 | $2.05 | $2.05 | 91,700 | — | — |
| 2025-11-14 | $2.05 | $2.05 | 27,400 | — | — |
| 2025-11-13 | $2.01 | $2.01 | 54,600 | — | — |
| 2025-11-12 | $2.13 | $2.13 | 34,800 | — | — |
| 2025-11-11 | $2.19 | $2.19 | 55,700 | — | — |
| 2025-11-10 | $2.21 | $2.21 | 42,300 | — | — |
| 2025-11-07 | $2.15 | $2.15 | 63,800 | — | — |
| 2025-11-06 | $2.18 | $2.18 | 90,600 | — | — |
| 2025-11-05 | $2.30 | $2.30 | 73,400 | — | — |
| 2025-11-04 | $2.19 | $2.19 | 142,500 | — | — |
| 2025-11-03 | $2.53 | $2.53 | 86,700 | — | — |
| 2025-10-31 | $2.68 | $2.68 | 63,400 | — | — |
| 2025-10-30 | $2.71 | $2.71 | 71,800 | — | — |
| 2025-10-29 | $2.77 | $2.77 | 88,200 | — | — |
| 2025-10-28 | $2.83 | $2.83 | 86,100 | — | — |
| 2025-10-27 | $2.82 | $2.82 | 87,500 | — | — |
| 2025-10-24 | $2.97 | $2.97 | 106,200 | — | — |
| 2025-10-23 | $2.93 | $2.93 | 219,800 | — | — |
| 2025-10-22 | $2.68 | $2.68 | 129,200 | — | — |
| 2025-10-21 | $2.70 | $2.70 | 72,300 | — | — |
| 2025-10-20 | $2.81 | $2.81 | 56,400 | — | — |
| 2025-10-17 | $2.79 | $2.79 | 104,600 | — | — |
| 2025-10-16 | $2.87 | $2.87 | 243,100 | — | — |
| 2025-10-15 | $3.08 | $3.08 | 200,800 | — | — |
| 2025-10-14 | $3.09 | $3.09 | 152,100 | — | — |
| 2025-10-13 | $2.93 | $2.93 | 100,100 | — | — |
| 2025-10-10 | $2.85 | $2.85 | 158,300 | — | — |
| 2025-10-09 | $3.16 | $3.16 | 127,800 | — | — |
| 2025-10-08 | $3.24 | $3.24 | 377,700 | — | — |
| 2025-10-07 | $2.82 | $2.82 | 274,400 | — | — |
| 2025-10-06 | $3.24 | $3.24 | 490,800 | — | — |
| 2025-10-03 | $2.74 | $2.74 | 280,400 | — | — |
| 2025-10-02 | $2.75 | $2.75 | 410,700 | — | — |
| 2025-10-01 | $2.75 | $2.75 | 1,425,300 | — | — |
| 2025-09-30 | $2.26 | $2.26 | 83,000 | — | — |
| 2025-09-29 | $2.23 | $2.23 | 150,500 | — | — |
| 2025-09-26 | $2.10 | $2.10 | 25,000 | — | — |
| 2025-09-25 | $2.08 | $2.08 | 31,900 | — | — |
| 2025-09-24 | $2.14 | $2.14 | 22,300 | — | — |
| 2025-09-23 | $2.15 | $2.15 | 23,600 | — | — |
| 2025-09-22 | $2.24 | $2.24 | 39,800 | — | — |
| 2025-09-19 | $2.15 | $2.15 | 92,200 | — | — |
| 2025-09-18 | $2.16 | $2.16 | 67,900 | — | — |
| 2025-09-17 | $2.14 | $2.14 | 56,800 | — | — |
| 2025-09-16 | $2.09 | $2.09 | 34,800 | — | — |
| 2025-09-15 | $2.15 | $2.15 | 27,100 | — | — |
| 2025-09-12 | $2.06 | $2.06 | 44,300 | — | — |
| 2025-09-11 | $2.06 | $2.06 | 90,800 | — | — |
| 2025-09-10 | $2.19 | $2.19 | 252,700 | — | — |
| 2025-09-09 | $2.03 | $2.03 | 51,300 | — | — |
| 2025-09-08 | $1.99 | $1.99 | 27,700 | — | — |
| 2025-09-05 | $1.97 | $1.97 | 17,100 | — | — |
| 2025-09-04 | $1.91 | $1.91 | 33,200 | — | — |
| 2025-09-03 | $1.88 | $1.88 | 60,600 | — | — |
| 2025-09-02 | $1.96 | $1.96 | 37,800 | — | — |
| 2025-08-29 | $2.01 | $2.01 | 36,400 | — | — |
| 2025-08-28 | $2.03 | $2.03 | 39,600 | — | — |
| 2025-08-27 | $2.03 | $2.03 | 34,600 | — | — |
| 2025-08-26 | $2.12 | $2.12 | 34,100 | — | — |
| 2025-08-25 | $2.04 | $2.04 | 33,900 | — | — |
| 2025-08-22 | $2.07 | $2.07 | 39,200 | — | — |
| 2025-08-21 | $2.00 | $2.00 | 31,200 | — | — |
| 2025-08-20 | $2.04 | $2.04 | 29,500 | — | — |
| 2025-08-19 | $1.97 | $1.96 | 47,100 | — | — |
| 2025-08-18 | $2.15 | $2.15 | 89,300 | — | — |
| 2025-08-15 | $1.87 | $1.87 | 100,300 | — | — |
| 2025-08-14 | $2.10 | $2.10 | 126,200 | — | — |
| 2025-08-13 | $2.25 | $2.25 | 155,400 | — | — |
| 2025-08-12 | $2.23 | $2.23 | 83,600 | — | — |
| 2025-08-11 | $2.30 | $2.30 | 180,100 | — | — |
| 2025-08-08 | $2.66 | $2.66 | 554,700 | — | — |
| 2025-08-07 | $2.29 | $2.29 | 63,500 | — | — |
| 2025-08-06 | $2.39 | $2.39 | 14,000 | — | — |
| 2025-08-05 | $2.41 | $2.41 | 52,900 | — | — |
| 2025-08-04 | $2.32 | $2.32 | 29,400 | — | — |
| 2025-08-01 | $2.23 | $2.23 | 51,400 | — | — |
| 2025-07-31 | $2.34 | $2.34 | 45,700 | — | — |
| 2025-07-30 | $2.40 | $2.40 | 55,100 | — | — |
| 2025-07-29 | $2.36 | $2.36 | 118,300 | — | — |
| 2025-07-28 | $2.60 | $2.60 | 171,600 | — | — |
| 2025-07-25 | $2.58 | $2.58 | 29,000 | — | — |
| 2025-07-24 | $2.66 | $2.66 | 79,900 | — | — |
| 2025-07-23 | $2.60 | $2.60 | 36,800 | — | — |
| 2025-07-22 | $2.53 | $2.53 | 57,300 | — | — |
| 2025-07-21 | $2.59 | $2.59 | 70,900 | — | — |
| 2025-07-18 | $2.67 | $2.67 | 44,200 | — | — |
| 2025-07-17 | $2.63 | $2.63 | 39,000 | — | — |
| 2025-07-16 | $2.64 | $2.64 | 99,100 | — | — |
| 2025-07-15 | $2.53 | $2.53 | 50,100 | — | — |
| 2025-07-14 | $2.55 | $2.55 | 101,700 | — | — |
| 2025-07-11 | $2.56 | $2.56 | 43,900 | — | — |
| 2025-07-10 | $2.63 | $2.63 | 81,800 | — | — |
| 2025-07-09 | $2.75 | $2.75 | 69,400 | — | — |
| 2025-07-08 | $2.74 | $2.74 | 156,000 | — | — |
| 2025-07-07 | $2.74 | $2.74 | 95,500 | — | — |
| 2025-07-03 | $2.62 | $2.62 | 49,000 | — | — |
| 2025-07-02 | $2.64 | $2.64 | 151,700 | — | — |
| 2025-07-01 | $2.47 | $2.47 | 55,500 | — | — |
| 2025-06-30 | $2.54 | $2.54 | 98,700 | — | — |
| 2025-06-27 | $2.47 | $2.47 | 177,500 | — | — |
| 2025-06-26 | $2.66 | $2.66 | 63,400 | — | — |
| 2025-06-25 | $2.65 | $2.65 | 190,300 | — | — |
| 2025-06-24 | $2.72 | $2.72 | 119,600 | — | — |
| 2025-06-23 | $2.60 | $2.60 | 115,600 | — | — |
| 2025-06-20 | $2.67 | $2.67 | 110,700 | — | — |
| 2025-06-18 | $2.82 | $2.82 | 184,200 | — | — |
| 2025-06-17 | $2.77 | $2.77 | 1,859,300 | — | — |
| 2025-06-16 | $2.79 | $2.79 | 183,400 | — | — |
| 2025-06-13 | $2.60 | $2.60 | 237,500 | — | — |
| 2025-06-12 | $2.71 | $2.71 | 182,300 | — | — |
| 2025-06-11 | $2.92 | $2.92 | 570,700 | — | — |
| 2025-06-10 | $3.23 | $3.23 | 2,794,300 | — | — |
| 2025-06-09 | $2.90 | $2.90 | 155,100 | — | — |
| 2025-06-06 | $2.69 | $2.69 | 115,000 | — | — |
| 2025-06-05 | $2.63 | $2.63 | 93,400 | — | — |
| 2025-06-04 | $2.65 | $2.65 | 85,900 | — | — |
| 2025-06-03 | $2.67 | $2.67 | 95,800 | — | — |
| 2025-06-02 | $2.62 | $2.62 | 81,800 | — | — |
| 2025-05-30 | $2.49 | $2.49 | 190,000 | — | — |
| 2025-05-29 | $2.52 | $2.52 | 91,100 | — | — |
| 2025-05-28 | $2.69 | $2.69 | 91,900 | — | — |
| 2025-05-27 | $2.69 | $2.69 | 319,200 | — | — |
| 2025-05-23 | $2.56 | $2.56 | 113,200 | — | — |
| 2025-05-22 | $2.51 | $2.51 | 56,400 | — | — |
| 2025-05-21 | $2.48 | $2.48 | 169,900 | — | — |
| 2025-05-20 | $2.58 | $2.58 | 102,200 | — | — |
| 2025-05-19 | $2.62 | $2.62 | 152,500 | — | — |
| 2025-05-16 | $2.63 | $2.63 | 86,800 | — | — |
| 2025-05-15 | $2.53 | $2.53 | 69,900 | — | — |
| 2025-05-14 | $2.59 | $2.59 | 155,200 | — | — |
| 2025-05-13 | $2.54 | $2.54 | 332,300 | — | — |
| 2025-05-12 | $2.67 | $2.67 | 264,000 | — | — |
| 2025-05-09 | $2.67 | $2.67 | 705,700 | — | — |
| 2025-05-08 | $2.66 | $2.66 | 137,600 | — | — |
| 2025-05-07 | $2.50 | $2.50 | 43,400 | — | — |
| 2025-05-06 | $2.46 | $2.46 | 82,000 | — | — |
| 2025-05-05 | $2.59 | $2.59 | 120,200 | — | — |
| 2025-05-02 | $2.53 | $2.53 | 213,300 | — | — |
| 2025-05-01 | $2.41 | $2.41 | 84,200 | — | — |
| 2025-04-30 | $2.43 | $2.43 | 163,800 | — | — |
| 2025-04-29 | $2.27 | $2.27 | 121,800 | — | — |
| 2025-04-28 | $2.47 | $2.47 | 103,200 | — | — |
| 2025-04-25 | $2.51 | $2.51 | 255,300 | — | — |
| 2025-04-24 | $2.66 | $2.66 | 251,000 | — | — |
| 2025-04-23 | $2.50 | $2.50 | 389,400 | — | — |
| 2025-04-22 | $2.41 | $2.41 | 201,700 | — | — |
| 2025-04-21 | $2.26 | $2.26 | 126,900 | — | — |
| 2025-04-17 | $2.35 | $2.35 | 58,800 | — | — |
| 2025-04-16 | $2.26 | $2.26 | 126,300 | — | — |
| 2025-04-15 | $2.38 | $2.38 | 68,800 | — | — |
| 2025-04-14 | $2.42 | $2.42 | 135,000 | — | — |
| 2025-04-11 | $2.55 | $2.55 | 58,600 | — | — |
| 2025-04-10 | $2.56 | $2.56 | 142,100 | — | — |
| 2025-04-09 | $2.79 | $2.79 | 209,400 | — | — |
| 2025-04-08 | $2.56 | $2.56 | 232,300 | — | — |
| 2025-04-07 | $2.63 | $2.63 | 196,100 | — | — |
| 2025-04-04 | $2.78 | $2.78 | 374,600 | — | — |
| 2025-04-03 | $3.05 | $3.05 | 357,000 | — | — |
| 2025-04-02 | $3.24 | $3.24 | 622,100 | — | — |
| 2025-04-01 | $3.19 | $3.19 | 1,755,600 | — | — |
| 2025-03-31 | $3.86 | $3.86 | 935,100 | — | — |
| 2025-03-28 | $3.45 | $3.45 | 1,374,200 | — | — |
| 2025-03-27 | $3.51 | $3.51 | 1,643,500 | — | — |
| 2025-03-26 | $3.78 | $3.78 | 9,471,600 | — | — |
| 2025-03-25 | $3.78 | $3.78 | 143,616,800 | — | — |
| 2025-03-24 | $2.16 | $2.16 | 138,900 | — | — |
| 2025-03-21 | $2.20 | $2.20 | 91,000 | — | — |
| 2025-03-20 | $2.32 | $2.32 | 60,900 | — | — |
| 2025-03-19 | $2.45 | $2.45 | 77,100 | — | — |
| 2025-03-18 | $2.39 | $2.39 | 66,200 | — | — |
| 2025-03-17 | $2.45 | $2.45 | 302,800 | — | — |
| 2025-03-14 | $2.10 | $2.10 | 69,300 | — | — |
| 2025-03-13 | $2.00 | $2.00 | 94,400 | — | — |
| 2025-03-12 | $2.13 | $2.13 | 73,500 | — | — |
| 2025-03-11 | $2.09 | $2.09 | 46,600 | — | — |
| 2025-03-10 | $2.04 | $2.04 | 95,800 | — | — |
| 2025-03-07 | $2.22 | $2.22 | 92,600 | — | — |
| 2025-03-06 | $2.20 | $2.20 | 69,900 | — | — |
| 2025-03-05 | $2.26 | $2.26 | 85,200 | — | — |
| 2025-03-04 | $2.12 | $2.12 | 130,700 | — | — |
| 2025-03-03 | $2.06 | $2.06 | 179,800 | — | — |
| 2025-02-28 | $2.30 | $2.30 | 178,400 | — | — |
| 2025-02-27 | $2.35 | $2.35 | 158,800 | — | — |
| 2025-02-26 | $2.58 | $2.58 | 196,700 | — | — |
| 2025-02-25 | $2.45 | $2.45 | 282,200 | — | — |
| 2025-02-24 | $2.57 | $2.57 | 293,600 | — | — |
| 2025-02-21 | $2.73 | $2.73 | 283,200 | — | — |
| 2025-02-20 | $2.85 | $2.85 | 388,100 | — | — |
| 2025-02-19 | $2.98 | $2.98 | 1,531,900 | — | — |
| 2025-02-18 | $3.07 | $3.07 | 11,621,300 | — | — |
| 2025-02-14 | $2.56 | $2.56 | 641,700 | — | — |
| 2025-02-13 | $2.59 | $2.59 | 225,600 | — | — |
| 2025-02-12 | $2.49 | $2.49 | 422,700 | — | — |
| 2025-02-11 | $2.62 | $2.62 | 533,000 | — | — |
| 2025-02-10 | $3.20 | $3.20 | 1,115,100 | — | — |
| 2025-02-07 | $3.00 | $3.00 | 570,700 | — | — |
| 2025-02-06 | $3.09 | $3.09 | 665,700 | — | — |
| 2025-02-05 | $3.03 | $3.03 | 618,300 | — | — |
| 2025-02-04 | $2.90 | $2.90 | 424,100 | — | — |
| 2025-02-03 | $3.07 | $3.07 | 419,900 | — | — |
| 2025-01-31 | $3.15 | $3.15 | 600,200 | — | — |
| 2025-01-30 | $3.19 | $3.19 | 764,000 | — | — |
| 2025-01-29 | $3.20 | $3.20 | 597,400 | — | — |
| 2025-01-28 | $3.71 | $3.71 | 386,900 | — | — |
| 2025-01-27 | $3.85 | $3.85 | 690,800 | — | — |
| 2025-01-24 | $4.35 | $4.35 | 1,055,500 | — | — |
| 2025-01-23 | $4.65 | $4.65 | 1,241,900 | — | — |
| 2025-01-22 | $4.96 | $4.96 | 7,645,800 | — | — |
| 2025-01-21 | $4.48 | $4.48 | 1,817,200 | — | — |
| 2025-01-17 | $5.23 | $5.23 | 4,307,700 | — | — |
| 2025-01-16 | $5.85 | $5.85 | 80,937,900 | — | — |
| 2025-01-15 | $4.26 | $4.26 | 2,645,500 | — | — |
| 2025-01-14 | $4.88 | $4.88 | 3,667,200 | — | — |
| 2025-01-13 | $5.42 | $5.42 | 27,191,900 | — | — |
| 2025-01-10 | $4.83 | $4.83 | 158,650,200 | — | — |
| 2025-01-08 | $3.21 | $3.21 | 10,367,100 | — | — |
| 2025-01-07 | $8.93 | $8.93 | 204,884,000 | — | — |
| 2025-01-06 | $1.96 | $1.96 | 353,000 | — | — |
| 2025-01-03 | $1.95 | $1.95 | 244,400 | — | — |
| 2025-01-02 | $1.82 | $1.82 | 43,100 | — | — |