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
- 2024-07-25 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 | $0.68 | $0.68 | 46,100 | — | — |
| 2025-12-30 | $0.67 | $0.67 | 101,800 | — | — |
| 2025-12-29 | $0.70 | $0.70 | 66,700 | — | — |
| 2025-12-26 | $0.83 | $0.83 | 34,300 | — | — |
| 2025-12-24 | $0.85 | $0.85 | 29,900 | — | — |
| 2025-12-23 | $0.86 | $0.86 | 44,600 | — | — |
| 2025-12-22 | $0.87 | $0.87 | 42,100 | — | — |
| 2025-12-19 | $0.93 | $0.93 | 26,200 | — | — |
| 2025-12-18 | $0.96 | $0.96 | 86,000 | — | — |
| 2025-12-17 | $0.82 | $0.81 | 16,900 | — | — |
| 2025-12-16 | $0.84 | $0.84 | 61,600 | — | — |
| 2025-12-15 | $0.88 | $0.88 | 224,800 | — | — |
| 2025-12-12 | $1.13 | $1.13 | 82,700 | — | — |
| 2025-12-11 | $1.16 | $1.16 | 134,600 | — | — |
| 2025-12-10 | $1.34 | $1.34 | 464,700 | — | — |
| 2025-12-09 | $1.35 | $1.35 | 1,081,100 | — | — |
| 2025-12-08 | $2.33 | $2.33 | 12,132,800 | — | — |
| 2025-12-05 | $0.94 | $0.94 | 9,700 | — | — |
| 2025-12-04 | $0.92 | $0.92 | 4,100 | — | — |
| 2025-12-03 | $0.92 | $0.92 | 8,000 | — | — |
| 2025-12-02 | $0.89 | $0.89 | 16,900 | — | — |
| 2025-12-01 | $1.03 | $1.03 | 14,400 | — | — |
| 2025-11-28 | $0.98 | $0.97 | 9,200 | — | — |
| 2025-11-26 | $0.96 | $0.96 | 11,100 | — | — |
| 2025-11-25 | $0.96 | $0.96 | 12,500 | — | — |
| 2025-11-24 | $0.93 | $0.93 | 13,500 | — | — |
| 2025-11-21 | $0.92 | $0.92 | 25,500 | — | — |
| 2025-11-20 | $0.92 | $0.92 | 18,100 | — | — |
| 2025-11-19 | $0.95 | $0.95 | 48,100 | — | — |
| 2025-11-18 | $1.08 | $1.08 | 51,400 | — | — |
| 2025-11-17 | $1.14 | $1.14 | 84,200 | — | — |
| 2025-11-14 | $1.09 | $1.09 | 6,900 | — | — |
| 2025-11-13 | $1.16 | $1.16 | 13,900 | — | — |
| 2025-11-12 | $1.21 | $1.21 | 7,300 | — | — |
| 2025-11-11 | $1.24 | $1.24 | 30,400 | — | — |
| 2025-11-10 | $1.19 | $1.19 | 37,800 | — | — |
| 2025-11-07 | $1.13 | $1.13 | 20,500 | — | — |
| 2025-11-06 | $1.15 | $1.15 | 15,000 | — | — |
| 2025-11-05 | $1.22 | $1.22 | 35,400 | — | — |
| 2025-11-04 | $1.28 | $1.28 | 40,900 | — | — |
| 2025-11-03 | $1.33 | $1.33 | 7,900 | — | — |
| 2025-10-31 | $1.39 | $1.39 | 25,000 | — | — |
| 2025-10-30 | $1.45 | $1.45 | 23,100 | — | — |
| 2025-10-29 | $1.60 | $1.60 | 38,400 | — | — |
| 2025-10-28 | $1.62 | $1.62 | 23,600 | — | — |
| 2025-10-27 | $1.69 | $1.69 | 17,700 | — | — |
| 2025-10-24 | $1.69 | $1.69 | 22,300 | — | — |
| 2025-10-23 | $1.76 | $1.76 | 187,800 | — | — |
| 2025-10-22 | $1.65 | $1.65 | 27,000 | — | — |
| 2025-10-21 | $1.76 | $1.76 | 15,500 | — | — |
| 2025-10-20 | $1.73 | $1.73 | 30,300 | — | — |
| 2025-10-17 | $1.69 | $1.69 | 30,000 | — | — |
| 2025-10-16 | $1.76 | $1.76 | 28,400 | — | — |
| 2025-10-15 | $1.89 | $1.89 | 16,700 | — | — |
| 2025-10-14 | $1.95 | $1.95 | 32,400 | — | — |
| 2025-10-13 | $1.90 | $1.90 | 48,000 | — | — |
| 2025-10-10 | $2.03 | $2.03 | 51,300 | — | — |
| 2025-10-09 | $2.23 | $2.23 | 40,000 | — | — |
| 2025-10-08 | $2.20 | $2.20 | 20,000 | — | — |
| 2025-10-07 | $2.10 | $2.10 | 66,000 | — | — |
| 2025-10-06 | $2.20 | $2.20 | 88,500 | — | — |
| 2025-10-03 | $2.00 | $2.00 | 40,800 | — | — |
| 2025-10-02 | $1.95 | $1.95 | 67,200 | — | — |
| 2025-10-01 | $1.98 | $1.98 | 25,900 | — | — |
| 2025-09-30 | $2.07 | $2.07 | 144,400 | — | — |
| 2025-09-29 | $2.34 | $2.34 | 123,700 | — | — |
| 2025-09-26 | $2.32 | $2.32 | 26,175 | — | — |
| 2025-09-25 | $2.44 | $2.44 | 14,175 | — | — |
| 2025-09-24 | $2.53 | $2.53 | 8,100 | — | — |
| 2025-09-23 | $2.44 | $2.44 | 13,100 | — | — |
| 2025-09-22 | $2.52 | $2.52 | 17,500 | — | — |
| 2025-09-19 | $2.44 | $2.44 | 20,025 | — | — |
| 2025-09-18 | $2.52 | $2.52 | 17,525 | — | — |
| 2025-09-17 | $2.49 | $2.49 | 8,500 | — | — |
| 2025-09-16 | $2.48 | $2.48 | 15,600 | — | — |
| 2025-09-15 | $2.56 | $2.56 | 44,125 | — | — |
| 2025-09-12 | $2.33 | $2.33 | 28,225 | — | — |
| 2025-09-11 | $2.50 | $2.50 | 26,925 | — | — |
| 2025-09-10 | $2.64 | $2.64 | 104,275 | — | — |
| 2025-09-09 | $2.24 | $2.24 | 64,400 | — | — |
| 2025-09-08 | $2.24 | $2.24 | 14,100 | — | — |
| 2025-09-05 | $2.18 | $2.18 | 94,800 | — | — |
| 2025-09-04 | $2.16 | $2.16 | 114,275 | — | — |
| 2025-09-03 | $2.76 | $2.76 | 10,200 | — | — |
| 2025-09-02 | $2.73 | $2.73 | 8,750 | — | — |
| 2025-08-29 | $2.80 | $2.80 | 12,650 | — | — |
| 2025-08-28 | $2.80 | $2.80 | 24,400 | — | — |
| 2025-08-27 | $2.84 | $2.84 | 5,350 | — | — |
| 2025-08-26 | $2.81 | $2.81 | 12,475 | — | — |
| 2025-08-25 | $2.93 | $2.93 | 12,275 | — | — |
| 2025-08-22 | $2.95 | $2.95 | 11,450 | — | — |
| 2025-08-21 | $2.86 | $2.86 | 16,300 | — | — |
| 2025-08-20 | $2.88 | $2.88 | 38,400 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 17,525 | — | — |
| 2025-08-18 | $3.12 | $3.12 | 29,525 | — | — |
| 2025-08-15 | $2.96 | $2.96 | 17,525 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 39,350 | — | — |
| 2025-08-13 | $3.04 | $3.04 | 21,200 | — | — |
| 2025-08-12 | $2.99 | $2.99 | 24,425 | — | — |
| 2025-08-11 | $3.10 | $3.10 | 28,725 | — | — |
| 2025-08-08 | $3.20 | $3.20 | 98,250 | — | — |
| 2025-08-07 | $2.92 | $2.92 | 18,675 | — | — |
| 2025-08-06 | $3.10 | $3.10 | 59,375 | — | — |
| 2025-08-05 | $2.92 | $2.92 | 36,275 | — | — |
| 2025-08-04 | $2.80 | $2.80 | 24,600 | — | — |
| 2025-08-01 | $2.84 | $2.84 | 44,275 | — | — |
| 2025-07-31 | $2.96 | $2.96 | 22,275 | — | — |
| 2025-07-30 | $2.92 | $2.92 | 27,700 | — | — |
| 2025-07-29 | $3.16 | $3.16 | 95,900 | — | — |
| 2025-07-28 | $3.20 | $3.20 | 100,775 | — | — |
| 2025-07-25 | $3.18 | $3.18 | 167,400 | — | — |
| 2025-07-24 | $2.86 | $2.86 | 26,700 | — | — |
| 2025-07-23 | $2.82 | $2.82 | 24,525 | — | — |
| 2025-07-22 | $2.85 | $2.85 | 20,225 | — | — |
| 2025-07-21 | $2.91 | $2.91 | 45,750 | — | — |
| 2025-07-18 | $2.88 | $2.88 | 24,500 | — | — |
| 2025-07-17 | $2.93 | $2.93 | 62,050 | — | — |
| 2025-07-16 | $2.96 | $2.96 | 27,075 | — | — |
| 2025-07-15 | $2.98 | $2.98 | 28,450 | — | — |
| 2025-07-14 | $2.92 | $2.92 | 44,800 | — | — |
| 2025-07-11 | $3.16 | $3.16 | 40,475 | — | — |
| 2025-07-10 | $3.20 | $3.20 | 87,925 | — | — |
| 2025-07-09 | $3.19 | $3.19 | 286,800 | — | — |
| 2025-07-08 | $2.80 | $2.80 | 251,100 | — | — |
| 2025-07-07 | $2.51 | $2.51 | 82,500 | — | — |
| 2025-07-03 | $2.36 | $2.36 | 60,125 | — | — |
| 2025-07-02 | $2.20 | $2.20 | 58,050 | — | — |
| 2025-07-01 | $2.16 | $2.16 | 69,675 | — | — |
| 2025-06-30 | $2.04 | $2.04 | 86,100 | — | — |
| 2025-06-27 | $1.98 | $1.98 | 30,250 | — | — |
| 2025-06-26 | $2.04 | $2.04 | 21,050 | — | — |
| 2025-06-25 | $2.06 | $2.06 | 21,100 | — | — |
| 2025-06-24 | $2.09 | $2.09 | 21,725 | — | — |
| 2025-06-23 | $2.12 | $2.12 | 74,975 | — | — |
| 2025-06-20 | $2.24 | $2.24 | 69,825 | — | — |
| 2025-06-18 | $2.28 | $2.28 | 109,800 | — | — |
| 2025-06-17 | $2.16 | $2.16 | 32,075 | — | — |
| 2025-06-16 | $2.26 | $2.26 | 133,625 | — | — |
| 2025-06-13 | $2.00 | $2.00 | 27,200 | — | — |
| 2025-06-12 | $2.16 | $2.16 | 7,200 | — | — |
| 2025-06-11 | $2.16 | $2.16 | 29,700 | — | — |
| 2025-06-10 | $2.18 | $2.18 | 67,675 | — | — |
| 2025-06-09 | $2.32 | $2.32 | 215,250 | — | — |
| 2025-06-06 | $2.13 | $2.13 | 171,125 | — | — |
| 2025-06-05 | $1.85 | $1.85 | 24,625 | — | — |
| 2025-06-04 | $1.86 | $1.86 | 16,975 | — | — |
| 2025-06-03 | $1.89 | $1.89 | 39,125 | — | — |
| 2025-06-02 | $1.88 | $1.88 | 15,450 | — | — |
| 2025-05-30 | $1.84 | $1.84 | 7,100 | — | — |
| 2025-05-29 | $1.88 | $1.88 | 13,775 | — | — |
| 2025-05-28 | $1.81 | $1.81 | 51,775 | — | — |
| 2025-05-27 | $1.99 | $1.99 | 25,825 | — | — |
| 2025-05-23 | $1.88 | $1.88 | 30,700 | — | — |
| 2025-05-22 | $1.90 | $1.90 | 34,000 | — | — |
| 2025-05-21 | $2.14 | $2.14 | 46,525 | — | — |
| 2025-05-20 | $2.04 | $2.04 | 44,575 | — | — |
| 2025-05-19 | $2.04 | $2.04 | 13,800 | — | — |
| 2025-05-16 | $1.92 | $1.92 | 16,675 | — | — |
| 2025-05-15 | $1.85 | $1.85 | 21,975 | — | — |
| 2025-05-14 | $1.96 | $1.96 | 64,275 | — | — |
| 2025-05-13 | $2.04 | $2.04 | 48,450 | — | — |
| 2025-05-12 | $2.08 | $2.08 | 55,850 | — | — |
| 2025-05-09 | $1.89 | $1.89 | 48,600 | — | — |
| 2025-05-08 | $1.88 | $1.88 | 277,075 | — | — |
| 2025-05-07 | $1.69 | $1.69 | 143,725 | — | — |
| 2025-05-06 | $1.66 | $1.66 | 98,350 | — | — |
| 2025-05-05 | $1.79 | $1.79 | 129,900 | — | — |
| 2025-05-02 | $2.02 | $2.02 | 50,200 | — | — |
| 2025-05-01 | $1.94 | $1.94 | 67,250 | — | — |
| 2025-04-30 | $2.20 | $2.20 | 26,150 | — | — |
| 2025-04-29 | $2.26 | $2.26 | 60,175 | — | — |
| 2025-04-28 | $2.50 | $2.50 | 10,700 | — | — |
| 2025-04-25 | $2.48 | $2.48 | 49,050 | — | — |
| 2025-04-24 | $2.52 | $2.52 | 176,175 | — | — |
| 2025-04-23 | $2.24 | $2.24 | 73,675 | — | — |
| 2025-04-22 | $2.12 | $2.12 | 7,175 | — | — |
| 2025-04-21 | $2.16 | $2.16 | 20,175 | — | — |
| 2025-04-17 | $2.24 | $2.24 | 21,100 | — | — |
| 2025-04-16 | $2.32 | $2.32 | 11,600 | — | — |
| 2025-04-15 | $2.48 | $2.48 | 41,450 | — | — |
| 2025-04-14 | $2.63 | $2.63 | 31,300 | — | — |
| 2025-04-11 | $2.59 | $2.59 | 18,875 | — | — |
| 2025-04-10 | $2.72 | $2.72 | 11,100 | — | — |
| 2025-04-09 | $2.73 | $2.73 | 21,950 | — | — |
| 2025-04-08 | $2.47 | $2.47 | 7,375 | — | — |
| 2025-04-07 | $2.40 | $2.40 | 34,050 | — | — |
| 2025-04-04 | $2.65 | $2.65 | 22,925 | — | — |
| 2025-04-03 | $2.81 | $2.81 | 19,000 | — | — |
| 2025-04-02 | $2.95 | $2.95 | 7,300 | — | — |
| 2025-04-01 | $2.76 | $2.76 | 14,575 | — | — |
| 2025-03-31 | $2.81 | $2.81 | 22,350 | — | — |
| 2025-03-28 | $3.15 | $3.15 | 25,100 | — | — |
| 2025-03-27 | $3.32 | $3.32 | 34,125 | — | — |
| 2025-03-26 | $3.40 | $3.40 | 57,650 | — | — |
| 2025-03-25 | $3.36 | $3.36 | 35,125 | — | — |
| 2025-03-24 | $3.40 | $3.40 | 83,200 | — | — |
| 2025-03-21 | $3.08 | $3.08 | 22,450 | — | — |
| 2025-03-20 | $3.00 | $3.00 | 8,900 | — | — |
| 2025-03-19 | $3.00 | $3.00 | 19,525 | — | — |
| 2025-03-18 | $2.96 | $2.96 | 32,975 | — | — |
| 2025-03-17 | $3.00 | $3.00 | 28,050 | — | — |
| 2025-03-14 | $3.08 | $3.08 | 28,525 | — | — |
| 2025-03-13 | $3.08 | $3.08 | 50,875 | — | — |
| 2025-03-12 | $3.37 | $3.37 | 9,150 | — | — |
| 2025-03-11 | $3.35 | $3.35 | 14,875 | — | — |
| 2025-03-10 | $3.44 | $3.44 | 30,950 | — | — |
| 2025-03-07 | $3.76 | $3.76 | 25,375 | — | — |
| 2025-03-06 | $3.68 | $3.68 | 19,500 | — | — |
| 2025-03-05 | $3.84 | $3.84 | 26,650 | — | — |
| 2025-03-04 | $3.68 | $3.68 | 50,050 | — | — |
| 2025-03-03 | $3.52 | $3.52 | 39,375 | — | — |
| 2025-02-28 | $4.00 | $4.00 | 32,100 | — | — |
| 2025-02-27 | $4.00 | $4.00 | 25,675 | — | — |
| 2025-02-26 | $4.24 | $4.24 | 77,675 | — | — |
| 2025-02-25 | $4.20 | $4.20 | 56,625 | — | — |
| 2025-02-24 | $4.24 | $4.24 | 68,100 | — | — |
| 2025-02-21 | $4.40 | $4.40 | 60,600 | — | — |
| 2025-02-20 | $4.60 | $4.60 | 42,600 | — | — |
| 2025-02-19 | $4.56 | $4.56 | 118,050 | — | — |
| 2025-02-18 | $5.16 | $5.16 | 94,175 | — | — |
| 2025-02-14 | $4.92 | $4.92 | 106,700 | — | — |
| 2025-02-13 | $5.16 | $5.16 | 96,025 | — | — |
| 2025-02-12 | $5.20 | $5.20 | 109,800 | — | — |
| 2025-02-11 | $5.04 | $5.04 | 142,675 | — | — |
| 2025-02-10 | $4.84 | $4.84 | 244,400 | — | — |
| 2025-02-07 | $5.12 | $5.12 | 150,075 | — | — |
| 2025-02-06 | $5.60 | $5.60 | 120,875 | — | — |
| 2025-02-05 | $5.92 | $5.92 | 283,100 | — | — |
| 2025-02-04 | $5.40 | $5.40 | 320,000 | — | — |
| 2025-02-03 | $6.24 | $6.24 | 342,000 | — | — |
| 2025-01-31 | $6.92 | $6.92 | 3,170,350 | — | — |
| 2025-01-30 | $5.48 | $5.48 | 378,600 | — | — |
| 2025-01-29 | $5.84 | $5.84 | 623,025 | — | — |
| 2025-01-28 | $6.00 | $6.00 | 4,416,025 | — | — |
| 2025-01-27 | $5.28 | $5.28 | 15,708,875 | — | — |
| 2025-01-24 | $2.76 | $2.76 | 222,600 | — | — |
| 2025-01-23 | $2.68 | $2.68 | 393,475 | — | — |
| 2025-01-22 | $2.92 | $2.92 | 598,875 | — | — |
| 2025-01-21 | $2.83 | $2.83 | 1,941,425 | — | — |
| 2025-01-17 | $4.48 | $4.48 | 5,269,400 | — | — |
| 2025-01-16 | $16.08 | $16.08 | 4,750,800 | — | — |
| 2025-01-15 | $14.84 | $14.84 | 1,083,475 | — | — |
| 2025-01-14 | $13.60 | $13.60 | 558,250 | — | — |
| 2025-01-13 | $13.12 | $13.12 | 421,200 | — | — |
| 2025-01-10 | $13.36 | $13.36 | 35,050 | — | — |
| 2025-01-08 | $13.20 | $13.20 | 1,081,650 | — | — |
| 2025-01-07 | $14.52 | $14.52 | 463,300 | — | — |
| 2025-01-06 | $13.92 | $13.92 | 1,500,550 | — | — |
| 2025-01-03 | $12.80 | $12.80 | 18,050 | — | — |
| 2025-01-02 | $13.44 | $13.44 | 20,425 | — | — |