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
- 2016-12-07 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 | $1.67 | $1.67 | 11,600 | — | — |
| 2025-12-30 | $1.65 | $1.65 | 24,500 | — | — |
| 2025-12-29 | $1.74 | $1.74 | 67,500 | — | — |
| 2025-12-26 | $1.81 | $1.81 | 14,300 | — | — |
| 2025-12-24 | $1.87 | $1.87 | 3,000 | — | — |
| 2025-12-23 | $1.89 | $1.89 | 7,500 | — | — |
| 2025-12-22 | $1.91 | $1.91 | 15,800 | — | — |
| 2025-12-19 | $1.86 | $1.86 | 24,800 | — | — |
| 2025-12-18 | $1.83 | $1.83 | 32,900 | — | — |
| 2025-12-17 | $1.91 | $1.91 | 9,200 | — | — |
| 2025-12-16 | $2.06 | $2.06 | 48,900 | — | — |
| 2025-12-15 | $2.07 | $2.07 | 20,300 | — | — |
| 2025-12-12 | $2.23 | $2.23 | 17,300 | — | — |
| 2025-12-11 | $2.27 | $2.27 | 21,700 | — | — |
| 2025-12-10 | $2.20 | $2.20 | 21,400 | — | — |
| 2025-12-09 | $2.21 | $2.21 | 4,800 | — | — |
| 2025-12-08 | $2.22 | $2.22 | 30,600 | — | — |
| 2025-12-05 | $2.30 | $2.30 | 16,600 | — | — |
| 2025-12-04 | $2.25 | $2.25 | 29,700 | — | — |
| 2025-12-03 | $2.23 | $2.23 | 24,400 | — | — |
| 2025-12-02 | $2.17 | $2.17 | 16,400 | — | — |
| 2025-12-01 | $2.25 | $2.25 | 15,600 | — | — |
| 2025-11-28 | $2.33 | $2.33 | 9,800 | — | — |
| 2025-11-26 | $2.35 | $2.35 | 21,600 | — | — |
| 2025-11-25 | $2.42 | $2.42 | 17,000 | — | — |
| 2025-11-24 | $2.44 | $2.44 | 18,300 | — | — |
| 2025-11-21 | $2.17 | $2.17 | 28,800 | — | — |
| 2025-11-20 | $2.31 | $2.31 | 48,900 | — | — |
| 2025-11-19 | $2.75 | $2.75 | 14,500 | — | — |
| 2025-11-18 | $2.85 | $2.85 | 14,800 | — | — |
| 2025-11-17 | $2.91 | $2.91 | 26,300 | — | — |
| 2025-11-14 | $2.93 | $2.93 | 35,900 | — | — |
| 2025-11-13 | $2.97 | $2.97 | 32,400 | — | — |
| 2025-11-12 | $3.16 | $3.16 | 14,900 | — | — |
| 2025-11-11 | $3.11 | $3.11 | 58,700 | — | — |
| 2025-11-10 | $3.46 | $3.46 | 31,900 | — | — |
| 2025-11-07 | $3.41 | $3.41 | 65,400 | — | — |
| 2025-11-06 | $3.70 | $3.70 | 17,600 | — | — |
| 2025-11-05 | $3.84 | $3.84 | 74,200 | — | — |
| 2025-11-04 | $3.70 | $3.70 | 211,200 | — | — |
| 2025-11-03 | $3.82 | $3.82 | 101,900 | — | — |
| 2025-10-31 | $3.80 | $3.80 | 117,600 | — | — |
| 2025-10-30 | $4.17 | $4.17 | 205,400 | — | — |
| 2025-10-29 | $3.81 | $3.81 | 308,500 | — | — |
| 2025-10-28 | $4.06 | $4.06 | 16,107,200 | — | — |
| 2025-10-27 | $3.66 | $3.66 | 11,500 | — | — |
| 2025-10-24 | $3.87 | $3.87 | 30,400 | — | — |
| 2025-10-23 | $3.48 | $3.48 | 5,200 | — | — |
| 2025-10-22 | $3.41 | $3.41 | 29,600 | — | — |
| 2025-10-21 | $3.37 | $3.37 | 47,000 | — | — |
| 2025-10-20 | $3.57 | $3.57 | 75,000 | — | — |
| 2025-10-17 | $4.21 | $4.21 | 51,500 | — | — |
| 2025-10-16 | $5.04 | $5.04 | 76,800 | — | — |
| 2025-10-15 | $5.27 | $5.27 | 72,900 | — | — |
| 2025-10-14 | $4.81 | $4.81 | 45,100 | — | — |
| 2025-10-13 | $4.56 | $4.56 | 40,100 | — | — |
| 2025-10-10 | $4.58 | $4.58 | 31,700 | — | — |
| 2025-10-09 | $4.80 | $4.80 | 14,800 | — | — |
| 2025-10-08 | $4.80 | $4.80 | 45,900 | — | — |
| 2025-10-07 | $4.43 | $4.43 | 103,700 | — | — |
| 2025-10-06 | $4.95 | $4.95 | 49,000 | — | — |
| 2025-10-03 | $4.20 | $4.20 | 35,700 | — | — |
| 2025-10-02 | $3.91 | $3.91 | 30,300 | — | — |
| 2025-10-01 | $3.57 | $3.57 | 38,800 | — | — |
| 2025-09-30 | $3.32 | $3.32 | 21,100 | — | — |
| 2025-09-29 | $3.28 | $3.28 | 28,100 | — | — |
| 2025-09-26 | $3.47 | $3.47 | 29,100 | — | — |
| 2025-09-25 | $3.50 | $3.50 | 93,500 | — | — |
| 2025-09-24 | $3.46 | $3.46 | 71,800 | — | — |
| 2025-09-23 | $3.17 | $3.17 | 71,800 | — | — |
| 2025-09-22 | $3.36 | $3.36 | 189,800 | — | — |
| 2025-09-19 | $2.88 | $2.88 | 73,900 | — | — |
| 2025-09-18 | $2.69 | $2.69 | 23,000 | — | — |
| 2025-09-17 | $2.60 | $2.60 | 52,400 | — | — |
| 2025-09-16 | $2.43 | $2.43 | 13,000 | — | — |
| 2025-09-15 | $2.45 | $2.45 | 30,900 | — | — |
| 2025-09-12 | $2.45 | $2.45 | 32,700 | — | — |
| 2025-09-11 | $2.54 | $2.54 | 100,700 | — | — |
| 2025-09-10 | $2.24 | $2.24 | 54,100 | — | — |
| 2025-09-09 | $2.18 | $2.18 | 121,600 | — | — |
| 2025-09-08 | $2.41 | $2.41 | 200,200 | — | — |
| 2025-09-05 | $2.68 | $2.68 | 392,400 | — | — |
| 2025-09-04 | $2.89 | $2.89 | 16,905,800 | — | — |
| 2025-09-03 | $2.19 | $2.19 | 6,800 | — | — |
| 2025-09-02 | $2.26 | $2.26 | 65,000 | — | — |
| 2025-08-29 | $2.06 | $2.06 | 1,900 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 8,100 | — | — |
| 2025-08-27 | $2.07 | $2.07 | 25,600 | — | — |
| 2025-08-26 | $2.12 | $2.12 | 28,800 | — | — |
| 2025-08-25 | $2.04 | $2.04 | 87,400 | — | — |
| 2025-08-22 | $1.91 | $1.91 | 35,800 | — | — |
| 2025-08-21 | $1.78 | $1.78 | 6,300 | — | — |
| 2025-08-20 | $1.85 | $1.85 | 6,700 | — | — |
| 2025-08-19 | $1.83 | $1.83 | 44,500 | — | — |
| 2025-08-18 | $2.06 | $2.06 | 47,500 | — | — |
| 2025-08-15 | $1.97 | $1.97 | 33,700 | — | — |
| 2025-08-14 | $1.83 | $1.83 | 8,700 | — | — |
| 2025-08-13 | $1.80 | $1.80 | 7,000 | — | — |
| 2025-08-12 | $1.80 | $1.80 | 16,500 | — | — |
| 2025-08-11 | $1.75 | $1.75 | 26,400 | — | — |
| 2025-08-08 | $1.83 | $1.83 | 11,200 | — | — |
| 2025-08-07 | $1.88 | $1.88 | 10,000 | — | — |
| 2025-08-06 | $1.90 | $1.90 | 29,900 | — | — |
| 2025-08-05 | $1.97 | $1.97 | 11,500 | — | — |
| 2025-08-04 | $1.93 | $1.93 | 7,500 | — | — |
| 2025-08-01 | $1.96 | $1.96 | 14,700 | — | — |
| 2025-07-31 | $2.01 | $2.01 | 20,500 | — | — |
| 2025-07-30 | $2.21 | $2.21 | 12,700 | — | — |
| 2025-07-29 | $2.16 | $2.16 | 12,900 | — | — |
| 2025-07-28 | $2.16 | $2.16 | 4,800 | — | — |
| 2025-07-25 | $2.11 | $2.11 | 9,200 | — | — |
| 2025-07-24 | $2.17 | $2.17 | 53,300 | — | — |
| 2025-07-23 | $2.09 | $2.09 | 15,600 | — | — |
| 2025-07-22 | $2.19 | $2.19 | 48,700 | — | — |
| 2025-07-21 | $2.15 | $2.15 | 29,400 | — | — |
| 2025-07-18 | $2.08 | $2.08 | 10,300 | — | — |
| 2025-07-17 | $2.06 | $2.06 | 67,300 | — | — |
| 2025-07-16 | $1.96 | $1.96 | 53,600 | — | — |
| 2025-07-15 | $1.89 | $1.89 | 33,800 | — | — |
| 2025-07-14 | $1.87 | $1.87 | 18,100 | — | — |
| 2025-07-11 | $1.89 | $1.89 | 51,200 | — | — |
| 2025-07-10 | $1.92 | $1.92 | 43,700 | — | — |
| 2025-07-09 | $1.88 | $1.88 | 8,900 | — | — |
| 2025-07-08 | $1.89 | $1.89 | 29,900 | — | — |
| 2025-07-07 | $1.85 | $1.85 | 29,500 | — | — |
| 2025-07-03 | $1.87 | $1.87 | 38,100 | — | — |
| 2025-07-02 | $1.85 | $1.85 | 100,300 | — | — |
| 2025-07-01 | $1.95 | $1.95 | 5,205,100 | — | — |
| 2025-06-30 | $1.74 | $1.74 | 12,000 | — | — |
| 2025-06-27 | $1.73 | $1.73 | 6,700 | — | — |
| 2025-06-26 | $1.73 | $1.73 | 21,400 | — | — |
| 2025-06-25 | $1.69 | $1.69 | 10,900 | — | — |
| 2025-06-24 | $1.70 | $1.70 | 3,300 | — | — |
| 2025-06-23 | $1.69 | $1.69 | 8,800 | — | — |
| 2025-06-20 | $1.69 | $1.69 | 5,300 | — | — |
| 2025-06-18 | $1.68 | $1.68 | 4,700 | — | — |
| 2025-06-17 | $1.68 | $1.68 | 10,000 | — | — |
| 2025-06-16 | $1.73 | $1.73 | 6,300 | — | — |
| 2025-06-13 | $1.76 | $1.76 | 3,700 | — | — |
| 2025-06-12 | $1.75 | $1.75 | 2,700 | — | — |
| 2025-06-11 | $1.74 | $1.74 | 8,300 | — | — |
| 2025-06-10 | $1.72 | $1.72 | 15,100 | — | — |
| 2025-06-09 | $1.71 | $1.71 | 18,200 | — | — |
| 2025-06-06 | $1.73 | $1.73 | 26,900 | — | — |
| 2025-06-05 | $1.80 | $1.80 | 3,500 | — | — |
| 2025-06-04 | $1.79 | $1.79 | 3,500 | — | — |
| 2025-06-03 | $1.79 | $1.79 | 9,900 | — | — |
| 2025-06-02 | $1.77 | $1.77 | 6,700 | — | — |
| 2025-05-30 | $1.78 | $1.78 | 3,400 | — | — |
| 2025-05-29 | $1.79 | $1.79 | 3,500 | — | — |
| 2025-05-28 | $1.80 | $1.80 | 2,300 | — | — |
| 2025-05-27 | $1.82 | $1.82 | 5,900 | — | — |
| 2025-05-23 | $1.80 | $1.80 | 5,900 | — | — |
| 2025-05-22 | $1.82 | $1.82 | 800 | — | — |
| 2025-05-21 | $1.79 | $1.79 | 5,900 | — | — |
| 2025-05-20 | $1.80 | $1.80 | 7,800 | — | — |
| 2025-05-19 | $1.80 | $1.80 | 2,700 | — | — |
| 2025-05-16 | $1.77 | $1.77 | 11,000 | — | — |
| 2025-05-15 | $1.88 | $1.88 | 2,500 | — | — |
| 2025-05-14 | $1.84 | $1.84 | 10,800 | — | — |
| 2025-05-13 | $1.85 | $1.85 | 9,700 | — | — |
| 2025-05-12 | $1.89 | $1.89 | 10,100 | — | — |
| 2025-05-09 | $1.85 | $1.85 | 53,500 | — | — |
| 2025-05-08 | $1.96 | $1.96 | 5,800 | — | — |
| 2025-05-07 | $2.02 | $2.02 | 4,400 | — | — |
| 2025-05-06 | $2.06 | $2.06 | 6,100 | — | — |
| 2025-05-05 | $2.10 | $2.10 | 5,200 | — | — |
| 2025-05-02 | $2.05 | $2.05 | 4,200 | — | — |
| 2025-05-01 | $1.97 | $1.97 | 1,900 | — | — |
| 2025-04-30 | $2.05 | $2.05 | 5,800 | — | — |
| 2025-04-29 | $2.00 | $2.00 | 15,700 | — | — |
| 2025-04-28 | $2.01 | $2.01 | 3,000 | — | — |
| 2025-04-25 | $2.06 | $2.06 | 3,600 | — | — |
| 2025-04-24 | $2.08 | $2.08 | 9,200 | — | — |
| 2025-04-23 | $2.10 | $2.10 | 11,300 | — | — |
| 2025-04-22 | $2.10 | $2.10 | 3,100 | — | — |
| 2025-04-21 | $2.10 | $2.10 | 4,800 | — | — |
| 2025-04-17 | $2.17 | $2.17 | 4,900 | — | — |
| 2025-04-16 | $2.07 | $2.07 | 5,400 | — | — |
| 2025-04-15 | $2.23 | $2.23 | 2,100 | — | — |
| 2025-04-14 | $2.24 | $2.24 | 62,900 | — | — |
| 2025-04-11 | $2.14 | $2.14 | 3,500 | — | — |
| 2025-04-10 | $2.02 | $2.02 | 11,300 | — | — |
| 2025-04-09 | $2.08 | $2.08 | 10,400 | — | — |
| 2025-04-08 | $2.08 | $2.08 | 5,700 | — | — |
| 2025-04-07 | $2.01 | $2.01 | 4,400 | — | — |
| 2025-04-04 | $1.98 | $1.98 | 36,300 | — | — |
| 2025-04-03 | $2.18 | $2.18 | 42,800 | — | — |
| 2025-04-02 | $2.09 | $2.09 | 48,100 | — | — |
| 2025-04-01 | $2.44 | $2.44 | 12,000 | — | — |
| 2025-03-31 | $2.42 | $2.42 | 9,900 | — | — |
| 2025-03-28 | $2.53 | $2.53 | 27,000 | — | — |
| 2025-03-27 | $2.59 | $2.59 | 5,500 | — | — |
| 2025-03-26 | $2.54 | $2.54 | 13,300 | — | — |
| 2025-03-25 | $2.58 | $2.58 | 6,900 | — | — |
| 2025-03-24 | $2.71 | $2.71 | 18,500 | — | — |
| 2025-03-21 | $2.72 | $2.72 | 20,700 | — | — |
| 2025-03-20 | $2.71 | $2.71 | 15,700 | — | — |
| 2025-03-19 | $2.68 | $2.68 | 16,300 | — | — |
| 2025-03-18 | $2.71 | $2.71 | 12,900 | — | — |
| 2025-03-17 | $2.63 | $2.63 | 10,000 | — | — |
| 2025-03-14 | $2.69 | $2.69 | 31,900 | — | — |
| 2025-03-13 | $2.63 | $2.63 | 33,200 | — | — |
| 2025-03-12 | $2.75 | $2.75 | 29,800 | — | — |
| 2025-03-11 | $2.83 | $2.83 | 95,600 | — | — |
| 2025-03-10 | $3.15 | $3.15 | 171,800 | — | — |
| 2025-03-07 | $2.98 | $2.98 | 76,500 | — | — |
| 2025-03-06 | $2.89 | $2.89 | 154,500 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 520,700 | — | — |
| 2025-03-04 | $2.46 | $2.46 | 6,930,300 | — | — |
| 2025-03-03 | $2.01 | $2.01 | 999,500 | — | — |
| 2025-02-28 | $2.78 | $2.78 | 1,500 | — | — |
| 2025-02-27 | $2.84 | $2.84 | 2,800 | — | — |
| 2025-02-26 | $2.81 | $2.81 | 2,000 | — | — |
| 2025-02-25 | $2.80 | $2.80 | 5,400 | — | — |
| 2025-02-24 | $2.85 | $2.85 | 6,700 | — | — |
| 2025-02-21 | $2.90 | $2.90 | 10,000 | — | — |
| 2025-02-20 | $2.95 | $2.95 | 36,200 | — | — |
| 2025-02-19 | $3.15 | $3.15 | 51,900 | — | — |
| 2025-02-18 | $2.78 | $2.78 | 5,500 | — | — |
| 2025-02-14 | $2.83 | $2.83 | 5,000 | — | — |
| 2025-02-13 | $2.86 | $2.86 | 7,800 | — | — |
| 2025-02-12 | $2.76 | $2.76 | 7,400 | — | — |
| 2025-02-11 | $2.74 | $2.74 | 5,200 | — | — |
| 2025-02-10 | $2.86 | $2.86 | 4,400 | — | — |
| 2025-02-07 | $2.84 | $2.84 | 13,300 | — | — |
| 2025-02-06 | $2.92 | $2.92 | 3,300 | — | — |
| 2025-02-05 | $2.87 | $2.87 | 13,600 | — | — |
| 2025-02-04 | $2.80 | $2.80 | 6,800 | — | — |
| 2025-02-03 | $2.80 | $2.80 | 11,000 | — | — |
| 2025-01-31 | $2.86 | $2.86 | 8,700 | — | — |
| 2025-01-30 | $2.93 | $2.93 | 4,600 | — | — |
| 2025-01-29 | $3.00 | $3.00 | 3,600 | — | — |
| 2025-01-28 | $2.90 | $2.90 | 19,500 | — | — |
| 2025-01-27 | $3.05 | $3.05 | 12,500 | — | — |
| 2025-01-24 | $3.19 | $3.19 | 12,100 | — | — |
| 2025-01-23 | $3.11 | $3.11 | 17,900 | — | — |
| 2025-01-22 | $3.17 | $3.17 | 20,400 | — | — |
| 2025-01-21 | $3.19 | $3.19 | 27,600 | — | — |
| 2025-01-17 | $3.27 | $3.27 | 8,900 | — | — |
| 2025-01-16 | $3.29 | $3.29 | 6,100 | — | — |
| 2025-01-15 | $3.27 | $3.27 | 5,500 | — | — |
| 2025-01-14 | $3.25 | $3.25 | 15,000 | — | — |
| 2025-01-13 | $3.12 | $3.12 | 29,700 | — | — |
| 2025-01-10 | $3.30 | $3.30 | 23,000 | — | — |
| 2025-01-08 | $3.33 | $3.33 | 22,800 | — | — |
| 2025-01-07 | $3.32 | $3.32 | 114,400 | — | — |
| 2025-01-06 | $3.27 | $3.27 | 58,800 | — | — |
| 2025-01-03 | $3.31 | $3.31 | 18,800 | — | — |
| 2025-01-02 | $3.49 | $3.49 | 68,800 | — | — |