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
- 2021-12-22 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 | $1.61 | $1.61 | 32,000 | — | — |
| 2025-12-30 | $1.57 | $1.57 | 110,200 | — | — |
| 2025-12-29 | $1.48 | $1.48 | 56,800 | — | — |
| 2025-12-26 | $1.53 | $1.53 | 39,500 | — | — |
| 2025-12-24 | $1.59 | $1.59 | 24,900 | — | — |
| 2025-12-23 | $1.56 | $1.56 | 10,400 | — | — |
| 2025-12-22 | $1.57 | $1.57 | 77,700 | — | — |
| 2025-12-19 | $1.62 | $1.62 | 10,000 | — | — |
| 2025-12-18 | $1.64 | $1.64 | 152,000 | — | — |
| 2025-12-17 | $1.89 | $1.89 | 97,000 | — | — |
| 2025-12-16 | $1.64 | $1.64 | 46,200 | — | — |
| 2025-12-15 | $1.59 | $1.59 | 37,800 | — | — |
| 2025-12-12 | $1.67 | $1.67 | 101,800 | — | — |
| 2025-12-11 | $1.84 | $1.84 | 485,200 | — | — |
| 2025-12-10 | $1.50 | $1.50 | 81,900 | — | — |
| 2025-12-09 | $1.53 | $1.53 | 25,400 | — | — |
| 2025-12-08 | $1.47 | $1.47 | 160,900 | — | — |
| 2025-12-05 | $1.58 | $1.58 | 46,100 | — | — |
| 2025-12-04 | $1.64 | $1.64 | 71,800 | — | — |
| 2025-12-03 | $1.60 | $1.60 | 35,200 | — | — |
| 2025-12-02 | $1.63 | $1.63 | 41,700 | — | — |
| 2025-12-01 | $1.66 | $1.66 | 84,700 | — | — |
| 2025-11-28 | $1.80 | $1.80 | 17,300 | — | — |
| 2025-11-26 | $1.82 | $1.82 | 24,100 | — | — |
| 2025-11-25 | $1.80 | $1.80 | 123,900 | — | — |
| 2025-11-24 | $1.58 | $1.58 | 68,700 | — | — |
| 2025-11-21 | $1.63 | $1.63 | 44,300 | — | — |
| 2025-11-20 | $1.62 | $1.62 | 88,400 | — | — |
| 2025-11-19 | $1.74 | $1.74 | 25,700 | — | — |
| 2025-11-18 | $1.78 | $1.78 | 80,600 | — | — |
| 2025-11-17 | $1.84 | $1.84 | 167,800 | — | — |
| 2025-11-14 | $1.91 | $1.91 | 100,100 | — | — |
| 2025-11-13 | $1.90 | $1.90 | 141,500 | — | — |
| 2025-11-12 | $2.02 | $2.02 | 151,200 | — | — |
| 2025-11-11 | $2.28 | $2.28 | 142,500 | — | — |
| 2025-11-10 | $2.39 | $2.39 | 101,500 | — | — |
| 2025-11-07 | $2.48 | $2.48 | 58,000 | — | — |
| 2025-11-06 | $2.39 | $2.39 | 87,100 | — | — |
| 2025-11-05 | $2.37 | $2.37 | 56,400 | — | — |
| 2025-11-04 | $2.20 | $2.20 | 86,700 | — | — |
| 2025-11-03 | $2.35 | $2.35 | 107,600 | — | — |
| 2025-10-31 | $2.46 | $2.46 | 28,900 | — | — |
| 2025-10-30 | $2.49 | $2.49 | 50,700 | — | — |
| 2025-10-29 | $2.45 | $2.45 | 62,400 | — | — |
| 2025-10-28 | $2.56 | $2.56 | 14,400 | — | — |
| 2025-10-27 | $2.58 | $2.58 | 45,300 | — | — |
| 2025-10-24 | $2.59 | $2.59 | 30,700 | — | — |
| 2025-10-23 | $2.61 | $2.61 | 46,100 | — | — |
| 2025-10-22 | $2.61 | $2.61 | 63,300 | — | — |
| 2025-10-21 | $2.78 | $2.78 | 177,700 | — | — |
| 2025-10-20 | $2.58 | $2.58 | 120,900 | — | — |
| 2025-10-17 | $2.60 | $2.60 | 113,800 | — | — |
| 2025-10-16 | $2.36 | $2.36 | 111,100 | — | — |
| 2025-10-15 | $2.53 | $2.53 | 57,100 | — | — |
| 2025-10-14 | $2.58 | $2.58 | 19,600 | — | — |
| 2025-10-13 | $2.55 | $2.55 | 38,400 | — | — |
| 2025-10-10 | $2.57 | $2.57 | 30,900 | — | — |
| 2025-10-09 | $2.67 | $2.67 | 65,500 | — | — |
| 2025-10-08 | $2.71 | $2.71 | 81,400 | — | — |
| 2025-10-07 | $2.56 | $2.56 | 24,000 | — | — |
| 2025-10-06 | $2.54 | $2.54 | 61,700 | — | — |
| 2025-10-03 | $2.56 | $2.56 | 120,300 | — | — |
| 2025-10-02 | $2.43 | $2.43 | 24,000 | — | — |
| 2025-10-01 | $2.43 | $2.43 | 13,800 | — | — |
| 2025-09-30 | $2.44 | $2.44 | 9,000 | — | — |
| 2025-09-29 | $2.43 | $2.43 | 11,900 | — | — |
| 2025-09-26 | $2.40 | $2.40 | 16,400 | — | — |
| 2025-09-25 | $2.40 | $2.40 | 49,900 | — | — |
| 2025-09-24 | $2.42 | $2.42 | 64,900 | — | — |
| 2025-09-23 | $2.47 | $2.47 | 31,800 | — | — |
| 2025-09-22 | $2.53 | $2.53 | 33,800 | — | — |
| 2025-09-19 | $2.60 | $2.60 | 35,800 | — | — |
| 2025-09-18 | $2.59 | $2.59 | 52,300 | — | — |
| 2025-09-17 | $2.50 | $2.50 | 32,200 | — | — |
| 2025-09-16 | $2.45 | $2.45 | 43,700 | — | — |
| 2025-09-15 | $2.57 | $2.57 | 83,800 | — | — |
| 2025-09-12 | $2.41 | $2.41 | 26,300 | — | — |
| 2025-09-11 | $2.47 | $2.47 | 99,700 | — | — |
| 2025-09-10 | $2.29 | $2.29 | 48,200 | — | — |
| 2025-09-09 | $2.34 | $2.34 | 69,000 | — | — |
| 2025-09-08 | $2.22 | $2.22 | 57,900 | — | — |
| 2025-09-05 | $2.22 | $2.22 | 37,200 | — | — |
| 2025-09-04 | $2.23 | $2.23 | 31,000 | — | — |
| 2025-09-03 | $2.30 | $2.30 | 47,600 | — | — |
| 2025-09-02 | $2.35 | $2.35 | 56,500 | — | — |
| 2025-08-29 | $2.46 | $2.46 | 28,700 | — | — |
| 2025-08-28 | $2.45 | $2.45 | 64,400 | — | — |
| 2025-08-27 | $2.34 | $2.34 | 17,000 | — | — |
| 2025-08-26 | $2.35 | $2.35 | 47,800 | — | — |
| 2025-08-25 | $2.36 | $2.36 | 24,300 | — | — |
| 2025-08-22 | $2.32 | $2.32 | 21,900 | — | — |
| 2025-08-21 | $2.22 | $2.22 | 49,700 | — | — |
| 2025-08-20 | $2.34 | $2.34 | 30,500 | — | — |
| 2025-08-19 | $2.39 | $2.39 | 14,600 | — | — |
| 2025-08-18 | $2.31 | $2.31 | 74,400 | — | — |
| 2025-08-15 | $2.43 | $2.43 | 44,600 | — | — |
| 2025-08-14 | $2.23 | $2.23 | 177,800 | — | — |
| 2025-08-13 | $2.40 | $2.40 | 93,400 | — | — |
| 2025-08-12 | $2.71 | $2.71 | 50,600 | — | — |
| 2025-08-11 | $2.65 | $2.65 | 49,100 | — | — |
| 2025-08-08 | $2.69 | $2.69 | 44,500 | — | — |
| 2025-08-07 | $2.64 | $2.64 | 35,300 | — | — |
| 2025-08-06 | $2.54 | $2.54 | 27,000 | — | — |
| 2025-08-05 | $2.73 | $2.73 | 57,300 | — | — |
| 2025-08-04 | $2.60 | $2.60 | 30,600 | — | — |
| 2025-08-01 | $2.57 | $2.57 | 113,200 | — | — |
| 2025-07-31 | $2.25 | $2.25 | 28,900 | — | — |
| 2025-07-30 | $2.26 | $2.26 | 41,300 | — | — |
| 2025-07-29 | $2.36 | $2.36 | 233,300 | — | — |
| 2025-07-28 | $2.28 | $2.28 | 82,400 | — | — |
| 2025-07-25 | $2.36 | $2.36 | 17,300 | — | — |
| 2025-07-24 | $2.38 | $2.38 | 95,000 | — | — |
| 2025-07-23 | $2.52 | $2.52 | 3,800 | — | — |
| 2025-07-22 | $2.55 | $2.55 | 52,500 | — | — |
| 2025-07-21 | $2.39 | $2.39 | 21,000 | — | — |
| 2025-07-18 | $2.42 | $2.42 | 40,500 | — | — |
| 2025-07-17 | $2.39 | $2.39 | 65,800 | — | — |
| 2025-07-16 | $2.41 | $2.41 | 93,100 | — | — |
| 2025-07-15 | $2.51 | $2.51 | 20,900 | — | — |
| 2025-07-14 | $2.55 | $2.55 | 69,200 | — | — |
| 2025-07-11 | $2.69 | $2.69 | 9,300 | — | — |
| 2025-07-10 | $2.73 | $2.73 | 13,900 | — | — |
| 2025-07-09 | $2.72 | $2.72 | 14,200 | — | — |
| 2025-07-08 | $2.68 | $2.68 | 26,000 | — | — |
| 2025-07-07 | $2.64 | $2.64 | 16,600 | — | — |
| 2025-07-03 | $2.65 | $2.65 | 5,000 | — | — |
| 2025-07-02 | $2.62 | $2.62 | 23,900 | — | — |
| 2025-07-01 | $2.70 | $2.70 | 22,400 | — | — |
| 2025-06-30 | $2.58 | $2.58 | 81,200 | — | — |
| 2025-06-27 | $2.40 | $2.40 | 26,500 | — | — |
| 2025-06-26 | $2.40 | $2.40 | 81,100 | — | — |
| 2025-06-25 | $2.32 | $2.32 | 6,900 | — | — |
| 2025-06-24 | $2.36 | $2.36 | 43,700 | — | — |
| 2025-06-23 | $2.36 | $2.36 | 31,200 | — | — |
| 2025-06-20 | $2.36 | $2.36 | 15,800 | — | — |
| 2025-06-18 | $2.41 | $2.41 | 23,200 | — | — |
| 2025-06-17 | $2.50 | $2.50 | 23,200 | — | — |
| 2025-06-16 | $2.57 | $2.57 | 31,100 | — | — |
| 2025-06-13 | $2.56 | $2.56 | 162,500 | — | — |
| 2025-06-12 | $2.21 | $2.21 | 48,600 | — | — |
| 2025-06-11 | $2.39 | $2.39 | 35,100 | — | — |
| 2025-06-10 | $2.26 | $2.26 | 39,000 | — | — |
| 2025-06-09 | $2.38 | $2.38 | 59,600 | — | — |
| 2025-06-06 | $2.31 | $2.31 | 20,200 | — | — |
| 2025-06-05 | $2.32 | $2.32 | 49,500 | — | — |
| 2025-06-04 | $2.29 | $2.29 | 31,700 | — | — |
| 2025-06-03 | $2.27 | $2.27 | 71,900 | — | — |
| 2025-06-02 | $2.19 | $2.19 | 12,400 | — | — |
| 2025-05-30 | $2.17 | $2.17 | 38,900 | — | — |
| 2025-05-29 | $2.21 | $2.21 | 54,300 | — | — |
| 2025-05-28 | $2.12 | $2.12 | 27,800 | — | — |
| 2025-05-27 | $2.18 | $2.18 | 12,300 | — | — |
| 2025-05-23 | $2.18 | $2.18 | 14,600 | — | — |
| 2025-05-22 | $2.25 | $2.25 | 33,100 | — | — |
| 2025-05-21 | $2.22 | $2.22 | 57,800 | — | — |
| 2025-05-20 | $2.34 | $2.34 | 70,200 | — | — |
| 2025-05-19 | $2.39 | $2.39 | 111,400 | — | — |
| 2025-05-16 | $2.41 | $2.41 | 42,800 | — | — |
| 2025-05-15 | $2.37 | $2.37 | 36,300 | — | — |
| 2025-05-14 | $2.51 | $2.51 | 78,300 | — | — |
| 2025-05-13 | $2.76 | $2.76 | 74,400 | — | — |
| 2025-05-12 | $2.72 | $2.72 | 77,000 | — | — |
| 2025-05-09 | $2.59 | $2.59 | 27,700 | — | — |
| 2025-05-08 | $2.61 | $2.61 | 17,900 | — | — |
| 2025-05-07 | $2.59 | $2.59 | 13,600 | — | — |
| 2025-05-06 | $2.56 | $2.56 | 7,200 | — | — |
| 2025-05-05 | $2.61 | $2.61 | 17,300 | — | — |
| 2025-05-02 | $2.66 | $2.66 | 10,000 | — | — |
| 2025-05-01 | $2.62 | $2.62 | 10,800 | — | — |
| 2025-04-30 | $2.61 | $2.61 | 15,000 | — | — |
| 2025-04-29 | $2.52 | $2.52 | 14,700 | — | — |
| 2025-04-28 | $2.53 | $2.53 | 13,400 | — | — |
| 2025-04-25 | $2.53 | $2.53 | 12,900 | — | — |
| 2025-04-24 | $2.64 | $2.64 | 109,300 | — | — |
| 2025-04-23 | $2.70 | $2.70 | 17,500 | — | — |
| 2025-04-22 | $2.76 | $2.76 | 12,700 | — | — |
| 2025-04-21 | $2.54 | $2.54 | 25,100 | — | — |
| 2025-04-17 | $2.83 | $2.83 | 6,200 | — | — |
| 2025-04-16 | $2.83 | $2.83 | 21,500 | — | — |
| 2025-04-15 | $2.80 | $2.80 | 13,800 | — | — |
| 2025-04-14 | $2.75 | $2.75 | 14,200 | — | — |
| 2025-04-11 | $2.54 | $2.54 | 9,200 | — | — |
| 2025-04-10 | $2.60 | $2.60 | 33,900 | — | — |
| 2025-04-09 | $2.66 | $2.66 | 48,200 | — | — |
| 2025-04-08 | $2.62 | $2.62 | 21,400 | — | — |
| 2025-04-07 | $2.63 | $2.63 | 40,800 | — | — |
| 2025-04-04 | $2.57 | $2.57 | 114,900 | — | — |
| 2025-04-03 | $2.67 | $2.67 | 38,400 | — | — |
| 2025-04-02 | $2.85 | $2.85 | 12,400 | — | — |
| 2025-04-01 | $3.01 | $3.01 | 35,000 | — | — |
| 2025-03-31 | $2.98 | $2.98 | 66,300 | — | — |
| 2025-03-28 | $2.88 | $2.88 | 26,400 | — | — |
| 2025-03-27 | $3.05 | $3.05 | 34,100 | — | — |
| 2025-03-26 | $2.97 | $2.97 | 67,400 | — | — |
| 2025-03-25 | $3.03 | $3.03 | 91,200 | — | — |
| 2025-03-24 | $3.09 | $3.09 | 81,900 | — | — |
| 2025-03-21 | $2.70 | $2.70 | 19,100 | — | — |
| 2025-03-20 | $2.66 | $2.66 | 24,900 | — | — |
| 2025-03-19 | $2.79 | $2.79 | 23,000 | — | — |
| 2025-03-18 | $2.84 | $2.84 | 17,900 | — | — |
| 2025-03-17 | $2.88 | $2.88 | 31,000 | — | — |
| 2025-03-14 | $2.79 | $2.79 | 37,200 | — | — |
| 2025-03-13 | $2.78 | $2.78 | 49,800 | — | — |
| 2025-03-12 | $3.02 | $3.02 | 38,200 | — | — |
| 2025-03-11 | $2.89 | $2.89 | 42,700 | — | — |
| 2025-03-10 | $2.82 | $2.82 | 98,900 | — | — |
| 2025-03-07 | $2.95 | $2.95 | 114,100 | — | — |
| 2025-03-06 | $2.80 | $2.80 | 33,400 | — | — |
| 2025-03-05 | $2.84 | $2.84 | 41,200 | — | — |
| 2025-03-04 | $2.77 | $2.77 | 117,300 | — | — |
| 2025-03-03 | $2.85 | $2.85 | 85,400 | — | — |
| 2025-02-28 | $3.10 | $3.10 | 128,700 | — | — |
| 2025-02-27 | $3.01 | $3.01 | 42,600 | — | — |
| 2025-02-26 | $3.16 | $3.16 | 56,300 | — | — |
| 2025-02-25 | $3.20 | $3.20 | 111,100 | — | — |
| 2025-02-24 | $3.14 | $3.14 | 72,200 | — | — |
| 2025-02-21 | $3.32 | $3.32 | 103,200 | — | — |
| 2025-02-20 | $3.60 | $3.60 | 37,100 | — | — |
| 2025-02-19 | $3.50 | $3.50 | 32,100 | — | — |
| 2025-02-18 | $3.62 | $3.62 | 75,500 | — | — |
| 2025-02-14 | $3.53 | $3.53 | 58,600 | — | — |
| 2025-02-13 | $3.37 | $3.37 | 150,100 | — | — |
| 2025-02-12 | $3.19 | $3.19 | 56,400 | — | — |
| 2025-02-11 | $3.27 | $3.27 | 105,100 | — | — |
| 2025-02-10 | $3.25 | $3.25 | 97,400 | — | — |
| 2025-02-07 | $3.31 | $3.31 | 31,200 | — | — |
| 2025-02-06 | $3.39 | $3.39 | 49,000 | — | — |
| 2025-02-05 | $3.51 | $3.51 | 16,600 | — | — |
| 2025-02-04 | $3.54 | $3.54 | 59,600 | — | — |
| 2025-02-03 | $3.65 | $3.65 | 48,600 | — | — |
| 2025-01-31 | $3.82 | $3.82 | 77,400 | — | — |
| 2025-01-30 | $3.68 | $3.68 | 27,000 | — | — |
| 2025-01-29 | $3.60 | $3.60 | 97,300 | — | — |
| 2025-01-28 | $3.35 | $3.35 | 35,900 | — | — |
| 2025-01-27 | $3.26 | $3.26 | 64,200 | — | — |
| 2025-01-24 | $3.33 | $3.33 | 107,200 | — | — |
| 2025-01-23 | $3.40 | $3.40 | 143,000 | — | — |
| 2025-01-22 | $3.28 | $3.28 | 358,300 | — | — |
| 2025-01-21 | $3.37 | $3.37 | 107,300 | — | — |
| 2025-01-17 | $3.50 | $3.50 | 28,000 | — | — |
| 2025-01-16 | $3.61 | $3.61 | 53,400 | — | — |
| 2025-01-15 | $3.82 | $3.82 | 101,900 | — | — |
| 2025-01-14 | $3.45 | $3.45 | 30,300 | — | — |
| 2025-01-13 | $3.53 | $3.53 | 57,800 | — | — |
| 2025-01-10 | $3.39 | $3.39 | 112,600 | — | — |
| 2025-01-08 | $3.43 | $3.43 | 54,200 | — | — |
| 2025-01-07 | $3.51 | $3.51 | 114,400 | — | — |
| 2025-01-06 | $3.66 | $3.66 | 170,600 | — | — |
| 2025-01-03 | $3.83 | $3.83 | 260,300 | — | — |
| 2025-01-02 | $3.83 | $3.83 | 695,200 | — | — |