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
- 2014-07-01 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 | $4.02 | $4.02 | 69,200 | — | — |
| 2025-12-30 | $4.06 | $4.06 | 81,200 | — | — |
| 2025-12-29 | $4.09 | $4.09 | 38,900 | — | — |
| 2025-12-26 | $4.19 | $4.19 | 54,300 | — | — |
| 2025-12-24 | $3.97 | $3.97 | 8,400 | — | — |
| 2025-12-23 | $4.06 | $4.06 | 30,800 | — | — |
| 2025-12-22 | $3.98 | $3.98 | 19,100 | — | — |
| 2025-12-19 | $4.04 | $4.04 | 19,500 | — | — |
| 2025-12-18 | $3.87 | $3.87 | 16,400 | — | — |
| 2025-12-17 | $3.80 | $3.80 | 44,600 | — | — |
| 2025-12-16 | $4.17 | $4.17 | 48,200 | — | — |
| 2025-12-15 | $4.04 | $4.04 | 45,000 | — | — |
| 2025-12-12 | $3.88 | $3.88 | 37,300 | — | — |
| 2025-12-11 | $4.08 | $4.08 | 57,800 | — | — |
| 2025-12-10 | $3.91 | $3.91 | 45,200 | — | — |
| 2025-12-09 | $3.90 | $3.90 | 42,300 | — | — |
| 2025-12-08 | $3.87 | $3.87 | 22,300 | — | — |
| 2025-12-05 | $3.84 | $3.84 | 24,200 | — | — |
| 2025-12-04 | $3.74 | $3.74 | 35,800 | — | — |
| 2025-12-03 | $3.33 | $3.33 | 67,300 | — | — |
| 2025-12-02 | $3.25 | $3.25 | 97,300 | — | — |
| 2025-12-01 | $3.80 | $3.80 | 82,600 | — | — |
| 2025-11-28 | $4.18 | $4.18 | 36,600 | — | — |
| 2025-11-26 | $3.78 | $3.78 | 26,400 | — | — |
| 2025-11-25 | $3.77 | $3.77 | 29,500 | — | — |
| 2025-11-24 | $3.78 | $3.78 | 59,400 | — | — |
| 2025-11-21 | $3.94 | $3.94 | 42,700 | — | — |
| 2025-11-20 | $4.34 | $4.34 | 72,700 | — | — |
| 2025-11-19 | $4.30 | $4.30 | 40,900 | — | — |
| 2025-11-18 | $4.30 | $4.30 | 177,800 | — | — |
| 2025-11-17 | $4.36 | $4.36 | 319,100 | — | — |
| 2025-11-14 | $4.11 | $4.11 | 90,000 | — | — |
| 2025-11-13 | $3.85 | $3.85 | 79,100 | — | — |
| 2025-11-12 | $4.00 | $4.00 | 70,100 | — | — |
| 2025-11-11 | $3.97 | $3.97 | 73,600 | — | — |
| 2025-11-10 | $3.81 | $3.81 | 52,800 | — | — |
| 2025-11-07 | $3.71 | $3.71 | 124,100 | — | — |
| 2025-11-06 | $3.64 | $3.64 | 111,400 | — | — |
| 2025-11-05 | $3.82 | $3.82 | 143,900 | — | — |
| 2025-11-04 | $3.67 | $3.67 | 77,000 | — | — |
| 2025-11-03 | $3.82 | $3.82 | 134,400 | — | — |
| 2025-10-31 | $4.20 | $4.20 | 99,100 | — | — |
| 2025-10-30 | $4.04 | $4.04 | 193,600 | — | — |
| 2025-10-29 | $4.23 | $4.23 | 414,700 | — | — |
| 2025-10-28 | $4.60 | $4.60 | 430,400 | — | — |
| 2025-10-27 | $4.53 | $4.53 | 396,100 | — | — |
| 2025-10-24 | $4.70 | $4.70 | 881,600 | — | — |
| 2025-10-23 | $4.87 | $4.87 | 727,500 | — | — |
| 2025-10-22 | $5.38 | $5.38 | 3,806,500 | — | — |
| 2025-10-21 | $6.41 | $6.41 | 166,732,500 | — | — |
| 2025-10-20 | $2.66 | $2.66 | 131,700 | — | — |
| 2025-10-17 | $2.49 | $2.49 | 48,300 | — | — |
| 2025-10-16 | $2.53 | $2.53 | 66,100 | — | — |
| 2025-10-15 | $2.51 | $2.51 | 93,400 | — | — |
| 2025-10-14 | $2.54 | $2.54 | 72,900 | — | — |
| 2025-10-13 | $2.53 | $2.53 | 83,600 | — | — |
| 2025-10-10 | $2.35 | $2.35 | 134,500 | — | — |
| 2025-10-09 | $2.57 | $2.57 | 310,500 | — | — |
| 2025-10-08 | $2.83 | $2.83 | 8,936,100 | — | — |
| 2025-10-07 | $2.18 | $2.18 | 3,876,700 | — | — |
| 2025-10-06 | $2.14 | $2.14 | 6,300 | — | — |
| 2025-10-03 | $2.10 | $2.10 | 7,100 | — | — |
| 2025-10-02 | $2.11 | $2.11 | 5,500 | — | — |
| 2025-10-01 | $2.10 | $2.10 | 2,700 | — | — |
| 2025-09-30 | $2.11 | $2.11 | 5,000 | — | — |
| 2025-09-29 | $2.10 | $2.10 | 2,700 | — | — |
| 2025-09-26 | $2.12 | $2.12 | 8,700 | — | — |
| 2025-09-25 | $2.17 | $2.17 | 17,000 | — | — |
| 2025-09-24 | $2.19 | $2.19 | 32,200 | — | — |
| 2025-09-23 | $2.09 | $2.09 | 15,400 | — | — |
| 2025-09-22 | $2.08 | $2.08 | 9,300 | — | — |
| 2025-09-19 | $2.03 | $2.03 | 9,900 | — | — |
| 2025-09-18 | $2.06 | $2.06 | 59,100 | — | — |
| 2025-09-17 | $2.14 | $2.14 | 29,800 | — | — |
| 2025-09-16 | $2.16 | $2.16 | 25,400 | — | — |
| 2025-09-15 | $2.25 | $2.25 | 38,500 | — | — |
| 2025-09-12 | $2.18 | $2.18 | 10,900 | — | — |
| 2025-09-11 | $2.13 | $2.13 | 16,800 | — | — |
| 2025-09-10 | $2.15 | $2.15 | 23,200 | — | — |
| 2025-09-09 | $2.15 | $2.15 | 10,100 | — | — |
| 2025-09-08 | $2.17 | $2.17 | 9,600 | — | — |
| 2025-09-05 | $2.35 | $2.35 | 3,400 | — | — |
| 2025-09-04 | $2.31 | $2.31 | 9,700 | — | — |
| 2025-09-03 | $2.40 | $2.40 | 1,600 | — | — |
| 2025-09-02 | $2.27 | $2.27 | 17,600 | — | — |
| 2025-08-29 | $2.36 | $2.36 | 8,900 | — | — |
| 2025-08-28 | $2.38 | $2.38 | 3,400 | — | — |
| 2025-08-27 | $2.37 | $2.37 | 10,400 | — | — |
| 2025-08-26 | $2.35 | $2.35 | 14,900 | — | — |
| 2025-08-25 | $2.39 | $2.39 | 6,200 | — | — |
| 2025-08-22 | $2.44 | $2.44 | 11,100 | — | — |
| 2025-08-21 | $2.42 | $2.42 | 16,500 | — | — |
| 2025-08-20 | $2.30 | $2.30 | 17,100 | — | — |
| 2025-08-19 | $2.29 | $2.29 | 21,400 | — | — |
| 2025-08-18 | $2.44 | $2.44 | 175,100 | — | — |
| 2025-08-15 | $2.25 | $2.25 | 422,900 | — | — |
| 2025-08-14 | $1.80 | $1.79 | 74,900 | — | — |
| 2025-08-13 | $1.81 | $1.81 | 5,400 | — | — |
| 2025-08-12 | $1.76 | $1.76 | 3,800 | — | — |
| 2025-08-11 | $1.76 | $1.76 | 3,700 | — | — |
| 2025-08-08 | $1.76 | $1.76 | 900 | — | — |
| 2025-08-07 | $1.80 | $1.80 | 2,100 | — | — |
| 2025-08-06 | $1.81 | $1.81 | 6,300 | — | — |
| 2025-08-05 | $1.84 | $1.84 | 12,400 | — | — |
| 2025-08-04 | $1.89 | $1.89 | 5,500 | — | — |
| 2025-08-01 | $1.91 | $1.91 | 2,600 | — | — |
| 2025-07-31 | $1.87 | $1.87 | 1,300 | — | — |
| 2025-07-30 | $1.91 | $1.91 | 9,900 | — | — |
| 2025-07-29 | $1.95 | $1.95 | 31,800 | — | — |
| 2025-07-28 | $2.10 | $2.10 | 5,800 | — | — |
| 2025-07-25 | $2.13 | $2.13 | 7,500 | — | — |
| 2025-07-24 | $2.17 | $2.17 | 64,800 | — | — |
| 2025-07-23 | $2.00 | $2.00 | 4,000 | — | — |
| 2025-07-22 | $1.98 | $1.98 | 9,000 | — | — |
| 2025-07-21 | $1.94 | $1.94 | 27,900 | — | — |
| 2025-07-18 | $1.99 | $1.99 | 7,300 | — | — |
| 2025-07-17 | $1.99 | $1.99 | 79,000 | — | — |
| 2025-07-16 | $2.11 | $2.11 | 128,400 | — | — |
| 2025-07-15 | $1.81 | $1.81 | 11,700 | — | — |
| 2025-07-14 | $1.78 | $1.78 | 3,000 | — | — |
| 2025-07-11 | $1.68 | $1.68 | 2,700 | — | — |
| 2025-07-10 | $1.64 | $1.64 | 3,200 | — | — |
| 2025-07-09 | $1.71 | $1.71 | 3,200 | — | — |
| 2025-07-08 | $1.63 | $1.63 | 5,800 | — | — |
| 2025-07-07 | $1.64 | $1.64 | 9,300 | — | — |
| 2025-07-03 | $1.65 | $1.65 | 3,500 | — | — |
| 2025-07-02 | $1.73 | $1.73 | 5,600 | — | — |
| 2025-07-01 | $1.67 | $1.67 | 10,300 | — | — |
| 2025-06-30 | $1.72 | $1.72 | 6,100 | — | — |
| 2025-06-27 | $1.78 | $1.78 | 10,500 | — | — |
| 2025-06-26 | $1.80 | $1.80 | 8,700 | — | — |
| 2025-06-25 | $1.82 | $1.82 | 2,400 | — | — |
| 2025-06-24 | $1.80 | $1.80 | 3,200 | — | — |
| 2025-06-23 | $1.77 | $1.77 | 3,000 | — | — |
| 2025-06-20 | $1.77 | $1.77 | 2,300 | — | — |
| 2025-06-18 | $1.81 | $1.81 | 2,900 | — | — |
| 2025-06-17 | $1.84 | $1.84 | 1,700 | — | — |
| 2025-06-16 | $1.78 | $1.78 | 5,100 | — | — |
| 2025-06-13 | $1.80 | $1.80 | 6,800 | — | — |
| 2025-06-12 | $1.79 | $1.79 | 14,900 | — | — |
| 2025-06-11 | $1.73 | $1.73 | 7,700 | — | — |
| 2025-06-10 | $1.80 | $1.80 | 7,700 | — | — |
| 2025-06-09 | $1.84 | $1.84 | 4,000 | — | — |
| 2025-06-06 | $1.84 | $1.84 | 7,200 | — | — |
| 2025-06-05 | $1.79 | $1.79 | 19,100 | — | — |
| 2025-06-04 | $1.85 | $1.85 | 47,800 | — | — |
| 2025-06-03 | $1.76 | $1.76 | 71,100 | — | — |
| 2025-06-02 | $1.56 | $1.56 | 18,300 | — | — |
| 2025-05-30 | $1.54 | $1.54 | 3,900 | — | — |
| 2025-05-29 | $1.50 | $1.50 | 8,900 | — | — |
| 2025-05-28 | $1.54 | $1.54 | 10,300 | — | — |
| 2025-05-27 | $1.49 | $1.49 | 23,100 | — | — |
| 2025-05-23 | $1.46 | $1.46 | 2,500 | — | — |
| 2025-05-22 | $1.45 | $1.45 | 18,700 | — | — |
| 2025-05-21 | $1.45 | $1.45 | 11,100 | — | — |
| 2025-05-20 | $1.38 | $1.38 | 23,800 | — | — |
| 2025-05-19 | $1.45 | $1.45 | 14,700 | — | — |
| 2025-05-16 | $1.50 | $1.50 | 7,200 | — | — |
| 2025-05-15 | $1.56 | $1.56 | 3,200 | — | — |
| 2025-05-14 | $1.54 | $1.54 | 5,300 | — | — |
| 2025-05-13 | $1.63 | $1.63 | 1,400 | — | — |
| 2025-05-12 | $1.63 | $1.63 | 3,900 | — | — |
| 2025-05-09 | $1.61 | $1.61 | 2,400 | — | — |
| 2025-05-08 | $1.61 | $1.61 | 3,800 | — | — |
| 2025-05-07 | $1.60 | $1.60 | 800 | — | — |
| 2025-05-06 | $1.61 | $1.61 | 7,400 | — | — |
| 2025-05-05 | $1.71 | $1.71 | 3,000 | — | — |
| 2025-05-02 | $1.70 | $1.70 | 800 | — | — |
| 2025-05-01 | $1.67 | $1.67 | 0 | — | — |
| 2025-04-30 | $1.67 | $1.67 | 18,700 | — | — |
| 2025-04-29 | $1.73 | $1.73 | 14,000 | — | — |
| 2025-04-28 | $1.79 | $1.79 | 400 | — | — |
| 2025-04-25 | $1.76 | $1.76 | 5,600 | — | — |
| 2025-04-24 | $1.75 | $1.75 | 11,500 | — | — |
| 2025-04-23 | $1.78 | $1.78 | 9,900 | — | — |
| 2025-04-22 | $1.71 | $1.71 | 1,800 | — | — |
| 2025-04-21 | $1.66 | $1.66 | 21,100 | — | — |
| 2025-04-17 | $1.60 | $1.60 | 2,100 | — | — |
| 2025-04-16 | $1.52 | $1.52 | 3,300 | — | — |
| 2025-04-15 | $1.48 | $1.48 | 15,100 | — | — |
| 2025-04-14 | $1.57 | $1.57 | 4,300 | — | — |
| 2025-04-11 | $1.45 | $1.45 | 17,300 | — | — |
| 2025-04-10 | $1.35 | $1.35 | 13,300 | — | — |
| 2025-04-09 | $1.34 | $1.34 | 56,500 | — | — |
| 2025-04-08 | $1.39 | $1.39 | 5,500 | — | — |
| 2025-04-07 | $1.40 | $1.40 | 12,800 | — | — |
| 2025-04-04 | $1.37 | $1.37 | 52,100 | — | — |
| 2025-04-03 | $1.54 | $1.54 | 6,000 | — | — |
| 2025-04-02 | $1.61 | $1.61 | 32,400 | — | — |
| 2025-04-01 | $1.55 | $1.55 | 74,900 | — | — |
| 2025-03-31 | $1.70 | $1.70 | 19,000 | — | — |
| 2025-03-28 | $1.81 | $1.81 | 10,500 | — | — |
| 2025-03-27 | $1.81 | $1.81 | 3,400 | — | — |
| 2025-03-26 | $1.87 | $1.86 | 7,000 | — | — |
| 2025-03-25 | $1.85 | $1.85 | 5,400 | — | — |
| 2025-03-24 | $1.85 | $1.85 | 8,300 | — | — |
| 2025-03-21 | $1.80 | $1.80 | 26,600 | — | — |
| 2025-03-20 | $1.73 | $1.73 | 3,400 | — | — |
| 2025-03-19 | $1.70 | $1.70 | 3,800 | — | — |
| 2025-03-18 | $1.63 | $1.63 | 9,900 | — | — |
| 2025-03-17 | $1.56 | $1.56 | 24,600 | — | — |
| 2025-03-14 | $1.54 | $1.54 | 11,200 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 4,500 | — | — |
| 2025-03-12 | $1.68 | $1.68 | 4,400 | — | — |
| 2025-03-11 | $1.55 | $1.55 | 2,300 | — | — |
| 2025-03-10 | $1.57 | $1.57 | 33,300 | — | — |
| 2025-03-07 | $1.64 | $1.64 | 20,400 | — | — |
| 2025-03-06 | $1.66 | $1.66 | 7,700 | — | — |
| 2025-03-05 | $1.66 | $1.66 | 18,900 | — | — |
| 2025-03-04 | $1.58 | $1.58 | 31,900 | — | — |
| 2025-03-03 | $1.53 | $1.53 | 89,600 | — | — |
| 2025-02-28 | $1.67 | $1.67 | 18,700 | — | — |
| 2025-02-27 | $1.70 | $1.70 | 10,700 | — | — |
| 2025-02-26 | $1.75 | $1.75 | 8,700 | — | — |
| 2025-02-25 | $1.79 | $1.79 | 30,700 | — | — |
| 2025-02-24 | $1.79 | $1.79 | 15,600 | — | — |
| 2025-02-21 | $1.82 | $1.82 | 27,700 | — | — |
| 2025-02-20 | $1.84 | $1.84 | 15,400 | — | — |
| 2025-02-19 | $1.85 | $1.85 | 194,500 | — | — |
| 2025-02-18 | $1.95 | $1.95 | 24,100 | — | — |
| 2025-02-14 | $1.97 | $1.97 | 43,400 | — | — |
| 2025-02-13 | $2.05 | $2.05 | 25,200 | — | — |
| 2025-02-12 | $1.96 | $1.96 | 71,000 | — | — |
| 2025-02-11 | $1.94 | $1.94 | 53,700 | — | — |
| 2025-02-10 | $2.07 | $2.07 | 78,600 | — | — |
| 2025-02-07 | $2.22 | $2.22 | 14,800 | — | — |
| 2025-02-06 | $2.39 | $2.39 | 35,000 | — | — |
| 2025-02-05 | $2.38 | $2.38 | 53,900 | — | — |
| 2025-02-04 | $2.30 | $2.30 | 10,700 | — | — |
| 2025-02-03 | $2.26 | $2.26 | 16,500 | — | — |
| 2025-01-31 | $2.31 | $2.31 | 30,000 | — | — |
| 2025-01-30 | $2.38 | $2.38 | 43,900 | — | — |
| 2025-01-29 | $2.51 | $2.51 | 59,900 | — | — |
| 2025-01-28 | $2.68 | $2.68 | 243,600 | — | — |
| 2025-01-27 | $2.37 | $2.37 | 491,700 | — | — |
| 2025-01-24 | $2.16 | $2.16 | 8,500 | — | — |
| 2025-01-23 | $2.16 | $2.16 | 5,500 | — | — |
| 2025-01-22 | $2.11 | $2.11 | 72,200 | — | — |
| 2025-01-21 | $2.19 | $2.19 | 7,500 | — | — |
| 2025-01-17 | $2.23 | $2.23 | 6,400 | — | — |
| 2025-01-16 | $2.15 | $2.15 | 6,000 | — | — |
| 2025-01-15 | $2.14 | $2.14 | 3,500 | — | — |
| 2025-01-14 | $2.13 | $2.13 | 14,400 | — | — |
| 2025-01-13 | $2.12 | $2.12 | 10,500 | — | — |
| 2025-01-10 | $2.18 | $2.18 | 15,000 | — | — |
| 2025-01-08 | $2.23 | $2.23 | 8,000 | — | — |
| 2025-01-07 | $2.35 | $2.35 | 21,900 | — | — |
| 2025-01-06 | $2.36 | $2.36 | 27,500 | — | — |
| 2025-01-03 | $2.28 | $2.28 | 8,100 | — | — |
| 2025-01-02 | $2.30 | $2.30 | 5,700 | — | — |