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
- 2025-02-12 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 | $3.15 | $3.15 | 15,600 | — | — |
| 2025-12-30 | $3.07 | $3.07 | 83,500 | — | — |
| 2025-12-29 | $3.62 | $3.62 | 16,000 | — | — |
| 2025-12-26 | $3.99 | $3.99 | 3,700 | — | — |
| 2025-12-24 | $3.92 | $3.92 | 5,200 | — | — |
| 2025-12-23 | $3.90 | $3.90 | 26,300 | — | — |
| 2025-12-22 | $3.90 | $3.90 | 17,300 | — | — |
| 2025-12-19 | $4.03 | $4.03 | 18,300 | — | — |
| 2025-12-18 | $3.79 | $3.79 | 18,400 | — | — |
| 2025-12-17 | $3.77 | $3.77 | 63,000 | — | — |
| 2025-12-16 | $3.67 | $3.67 | 22,300 | — | — |
| 2025-12-15 | $3.66 | $3.66 | 21,900 | — | — |
| 2025-12-12 | $4.13 | $4.13 | 19,000 | — | — |
| 2025-12-11 | $4.09 | $4.09 | 42,700 | — | — |
| 2025-12-10 | $4.10 | $4.10 | 45,500 | — | — |
| 2025-12-09 | $4.17 | $4.17 | 28,300 | — | — |
| 2025-12-08 | $3.82 | $3.82 | 138,600 | — | — |
| 2025-12-05 | $4.91 | $4.91 | 40,400 | — | — |
| 2025-12-04 | $5.00 | $5.00 | 36,900 | — | — |
| 2025-12-03 | $4.90 | $4.90 | 206,600 | — | — |
| 2025-12-02 | $4.30 | $4.30 | 17,100 | — | — |
| 2025-12-01 | $4.56 | $4.56 | 50,100 | — | — |
| 2025-11-28 | $4.48 | $4.48 | 29,300 | — | — |
| 2025-11-26 | $4.53 | $4.53 | 26,200 | — | — |
| 2025-11-25 | $4.65 | $4.65 | 27,200 | — | — |
| 2025-11-24 | $4.86 | $4.86 | 44,900 | — | — |
| 2025-11-21 | $4.36 | $4.36 | 37,600 | — | — |
| 2025-11-20 | $4.09 | $4.09 | 36,100 | — | — |
| 2025-11-19 | $4.53 | $4.53 | 50,000 | — | — |
| 2025-11-18 | $4.43 | $4.43 | 65,600 | — | — |
| 2025-11-17 | $4.00 | $4.00 | 62,800 | — | — |
| 2025-11-14 | $4.72 | $4.72 | 39,400 | — | — |
| 2025-11-13 | $4.94 | $4.94 | 56,800 | — | — |
| 2025-11-12 | $5.11 | $5.11 | 47,700 | — | — |
| 2025-11-11 | $5.24 | $5.24 | 12,000 | — | — |
| 2025-11-10 | $5.45 | $5.45 | 15,300 | — | — |
| 2025-11-07 | $5.69 | $5.69 | 33,800 | — | — |
| 2025-11-06 | $5.15 | $5.15 | 19,400 | — | — |
| 2025-11-05 | $5.38 | $5.38 | 170,000 | — | — |
| 2025-11-04 | $5.24 | $5.24 | 239,300 | — | — |
| 2025-11-03 | $5.27 | $5.27 | 99,200 | — | — |
| 2025-10-31 | $5.71 | $5.71 | 204,400 | — | — |
| 2025-10-30 | $6.08 | $6.08 | 237,100 | — | — |
| 2025-10-29 | $6.73 | $6.73 | 281,600 | — | — |
| 2025-10-28 | $5.73 | $5.73 | 443,400 | — | — |
| 2025-10-27 | $7.82 | $7.82 | 595,800 | — | — |
| 2025-10-24 | $7.64 | $7.64 | 465,900 | — | — |
| 2025-10-23 | $6.74 | $6.74 | 311,000 | — | — |
| 2025-10-22 | $5.67 | $5.67 | 345,400 | — | — |
| 2025-10-21 | $6.81 | $6.81 | 204,500 | — | — |
| 2025-10-20 | $7.07 | $7.07 | 986,300 | — | — |
| 2025-10-17 | $5.91 | $5.91 | 659,300 | — | — |
| 2025-10-16 | $5.01 | $5.01 | 162,600 | — | — |
| 2025-10-15 | $4.64 | $4.64 | 157,900 | — | — |
| 2025-10-14 | $4.43 | $4.43 | 221,900 | — | — |
| 2025-10-13 | $4.14 | $4.14 | 154,700 | — | — |
| 2025-10-10 | $3.51 | $3.51 | 144,800 | — | — |
| 2025-10-09 | $3.71 | $3.71 | 159,400 | — | — |
| 2025-10-08 | $3.50 | $3.50 | 98,100 | — | — |
| 2025-10-07 | $3.48 | $3.48 | 72,500 | — | — |
| 2025-10-06 | $3.70 | $3.70 | 164,200 | — | — |
| 2025-10-03 | $3.52 | $3.52 | 312,900 | — | — |
| 2025-10-02 | $3.82 | $3.82 | 345,200 | — | — |
| 2025-10-01 | $3.51 | $3.51 | 621,200 | — | — |
| 2025-09-30 | $3.26 | $3.26 | 392,900 | — | — |
| 2025-09-29 | $3.17 | $3.17 | 585,800 | — | — |
| 2025-09-26 | $2.87 | $2.87 | 1,629,100 | — | — |
| 2025-09-25 | $2.18 | $2.18 | 1,136,000 | — | — |
| 2025-09-24 | $2.01 | $2.01 | 283,300 | — | — |
| 2025-09-23 | $2.28 | $2.28 | 499,700 | — | — |
| 2025-09-22 | $2.25 | $2.25 | 852,500 | — | — |
| 2025-09-19 | $3.33 | $3.33 | 574,000 | — | — |
| 2025-09-18 | $3.40 | $3.40 | 328,300 | — | — |
| 2025-09-17 | $3.71 | $3.71 | 322,300 | — | — |
| 2025-09-16 | $4.15 | $4.15 | 288,300 | — | — |
| 2025-09-15 | $4.18 | $4.18 | 572,800 | — | — |
| 2025-09-12 | $4.32 | $4.32 | 222,700 | — | — |
| 2025-09-11 | $4.22 | $4.22 | 402,700 | — | — |
| 2025-09-10 | $4.87 | $4.87 | 893,600 | — | — |
| 2025-09-09 | $4.10 | $4.10 | 161,700 | — | — |
| 2025-09-08 | $4.16 | $4.16 | 432,900 | — | — |
| 2025-09-05 | $3.71 | $3.71 | 384,300 | — | — |
| 2025-09-04 | $3.20 | $3.20 | 509,000 | — | — |
| 2025-09-03 | $4.36 | $4.36 | 503,400 | — | — |
| 2025-09-02 | $3.91 | $3.91 | 370,900 | — | — |
| 2025-08-29 | $4.34 | $4.34 | 366,300 | — | — |
| 2025-08-28 | $3.57 | $3.57 | 287,100 | — | — |
| 2025-08-27 | $3.12 | $3.12 | 117,500 | — | — |
| 2025-08-26 | $3.08 | $3.08 | 119,900 | — | — |
| 2025-08-25 | $3.35 | $3.35 | 134,800 | — | — |
| 2025-08-22 | $3.60 | $3.60 | 178,900 | — | — |
| 2025-08-21 | $2.90 | $2.90 | 231,500 | — | — |
| 2025-08-20 | $2.80 | $2.80 | 250,500 | — | — |
| 2025-08-19 | $2.93 | $2.93 | 533,600 | — | — |
| 2025-08-18 | $3.83 | $3.83 | 152,000 | — | — |
| 2025-08-15 | $3.62 | $3.62 | 257,700 | — | — |
| 2025-08-14 | $3.60 | $3.60 | 273,100 | — | — |
| 2025-08-13 | $4.35 | $4.35 | 351,900 | — | — |
| 2025-08-12 | $4.74 | $4.74 | 770,400 | — | — |
| 2025-08-11 | $3.88 | $3.88 | 1,537,300 | — | — |
| 2025-08-08 | $2.64 | $2.64 | 106,300 | — | — |
| 2025-08-07 | $2.86 | $2.86 | 720,700 | — | — |
| 2025-08-06 | $3.05 | $3.05 | 383,400 | — | — |
| 2025-08-05 | $3.25 | $3.25 | 391,400 | — | — |
| 2025-08-04 | $2.76 | $2.76 | 562,000 | — | — |
| 2025-08-01 | $2.95 | $2.95 | 1,515,500 | — | — |
| 2025-07-31 | $2.48 | $2.48 | 609,600 | — | — |
| 2025-07-30 | $1.99 | $1.99 | 637,100 | — | — |
| 2025-07-29 | $2.14 | $2.14 | 649,600 | — | — |
| 2025-07-28 | $1.88 | $1.88 | 972,300 | — | — |
| 2025-07-25 | $2.35 | $2.35 | 5,562,200 | — | — |
| 2025-07-24 | $1.84 | $1.84 | 6,745,300 | — | — |
| 2025-07-23 | $1.91 | $1.91 | 30,228,500 | — | — |
| 2025-07-22 | $0.62 | $0.62 | 49,400 | — | — |
| 2025-07-21 | $0.62 | $0.62 | 64,200 | — | — |
| 2025-07-18 | $0.62 | $0.62 | 84,600 | — | — |
| 2025-07-17 | $0.62 | $0.62 | 44,100 | — | — |
| 2025-07-16 | $0.61 | $0.61 | 52,200 | — | — |
| 2025-07-15 | $0.61 | $0.61 | 48,000 | — | — |
| 2025-07-14 | $0.61 | $0.61 | 33,900 | — | — |
| 2025-07-11 | $0.63 | $0.63 | 35,600 | — | — |
| 2025-07-10 | $0.63 | $0.63 | 104,800 | — | — |
| 2025-07-09 | $0.61 | $0.61 | 48,600 | — | — |
| 2025-07-08 | $0.60 | $0.60 | 222,500 | — | — |
| 2025-07-07 | $0.58 | $0.58 | 57,600 | — | — |
| 2025-07-03 | $0.58 | $0.58 | 22,700 | — | — |
| 2025-07-02 | $0.57 | $0.57 | 54,200 | — | — |
| 2025-07-01 | $0.57 | $0.57 | 47,600 | — | — |
| 2025-06-30 | $0.58 | $0.58 | 36,000 | — | — |
| 2025-06-27 | $0.59 | $0.59 | 50,500 | — | — |
| 2025-06-26 | $0.60 | $0.60 | 79,200 | — | — |
| 2025-06-25 | $0.61 | $0.61 | 27,100 | — | — |
| 2025-06-24 | $0.62 | $0.62 | 45,500 | — | — |
| 2025-06-23 | $0.61 | $0.61 | 26,700 | — | — |
| 2025-06-20 | $0.61 | $0.61 | 65,100 | — | — |
| 2025-06-18 | $0.61 | $0.61 | 69,800 | — | — |
| 2025-06-17 | $0.61 | $0.61 | 40,500 | — | — |
| 2025-06-16 | $0.61 | $0.61 | 120,100 | — | — |
| 2025-06-13 | $0.59 | $0.59 | 158,100 | — | — |
| 2025-06-12 | $0.66 | $0.66 | 185,000 | — | — |
| 2025-06-11 | $0.63 | $0.63 | 121,700 | — | — |
| 2025-06-10 | $0.63 | $0.63 | 76,100 | — | — |
| 2025-06-09 | $0.61 | $0.61 | 95,500 | — | — |
| 2025-06-06 | $0.64 | $0.64 | 153,700 | — | — |
| 2025-06-05 | $0.63 | $0.63 | 568,800 | — | — |
| 2025-06-04 | $0.59 | $0.59 | 236,600 | — | — |
| 2025-06-03 | $0.58 | $0.58 | 124,400 | — | — |
| 2025-06-02 | $0.55 | $0.55 | 135,200 | — | — |
| 2025-05-30 | $0.59 | $0.59 | 107,000 | — | — |
| 2025-05-29 | $0.59 | $0.59 | 176,900 | — | — |
| 2025-05-28 | $0.59 | $0.59 | 97,800 | — | — |
| 2025-05-27 | $0.58 | $0.58 | 126,300 | — | — |
| 2025-05-23 | $0.58 | $0.58 | 42,000 | — | — |
| 2025-05-22 | $0.59 | $0.59 | 22,700 | — | — |
| 2025-05-21 | $0.57 | $0.57 | 98,100 | — | — |
| 2025-05-20 | $0.60 | $0.60 | 63,500 | — | — |
| 2025-05-19 | $0.59 | $0.59 | 69,800 | — | — |
| 2025-05-16 | $0.59 | $0.59 | 301,300 | — | — |
| 2025-05-15 | $0.60 | $0.60 | 438,800 | — | — |
| 2025-05-14 | $0.65 | $0.65 | 3,012,200 | — | — |
| 2025-05-13 | $0.64 | $0.64 | 103,800 | — | — |
| 2025-05-12 | $0.60 | $0.60 | 164,600 | — | — |
| 2025-05-09 | $0.63 | $0.63 | 215,400 | — | — |
| 2025-05-08 | $0.61 | $0.61 | 148,600 | — | — |
| 2025-05-07 | $0.61 | $0.61 | 734,400 | — | — |
| 2025-05-06 | $0.59 | $0.59 | 1,062,000 | — | — |
| 2025-05-05 | $0.59 | $0.59 | 67,000 | — | — |
| 2025-05-02 | $0.57 | $0.57 | 97,000 | — | — |
| 2025-05-01 | $0.58 | $0.58 | 136,300 | — | — |
| 2025-04-30 | $0.58 | $0.58 | 149,700 | — | — |
| 2025-04-29 | $0.58 | $0.58 | 205,400 | — | — |
| 2025-04-28 | $0.60 | $0.60 | 92,700 | — | — |
| 2025-04-25 | $0.60 | $0.60 | 120,100 | — | — |
| 2025-04-24 | $0.59 | $0.59 | 193,200 | — | — |
| 2025-04-23 | $0.61 | $0.61 | 193,500 | — | — |
| 2025-04-22 | $0.60 | $0.60 | 96,800 | — | — |
| 2025-04-21 | $0.60 | $0.60 | 304,800 | — | — |
| 2025-04-17 | $0.62 | $0.62 | 305,500 | — | — |
| 2025-04-16 | $0.62 | $0.62 | 148,200 | — | — |
| 2025-04-15 | $0.67 | $0.67 | 310,700 | — | — |
| 2025-04-14 | $0.61 | $0.61 | 297,600 | — | — |
| 2025-04-11 | $0.64 | $0.64 | 225,400 | — | — |
| 2025-04-10 | $0.62 | $0.62 | 382,400 | — | — |
| 2025-04-09 | $0.66 | $0.66 | 4,495,000 | — | — |
| 2025-04-08 | $0.82 | $0.82 | 13,899,400 | — | — |
| 2025-04-07 | $0.55 | $0.55 | 105,100 | — | — |
| 2025-04-04 | $0.60 | $0.60 | 264,600 | — | — |
| 2025-04-03 | $0.58 | $0.58 | 88,100 | — | — |
| 2025-04-02 | $0.60 | $0.60 | 174,100 | — | — |
| 2025-04-01 | $0.66 | $0.66 | 257,100 | — | — |
| 2025-03-31 | $0.69 | $0.69 | 80,000 | — | — |
| 2025-03-28 | $0.64 | $0.64 | 221,500 | — | — |
| 2025-03-27 | $0.65 | $0.65 | 241,900 | — | — |
| 2025-03-26 | $0.69 | $0.69 | 307,400 | — | — |
| 2025-03-25 | $0.72 | $0.72 | 466,700 | — | — |
| 2025-03-24 | $0.70 | $0.70 | 773,200 | — | — |
| 2025-03-21 | $0.70 | $0.70 | 2,431,200 | — | — |
| 2025-03-20 | $1.05 | $1.05 | 7,845,500 | — | — |
| 2025-03-19 | $0.81 | $0.81 | 11,031,300 | — | — |
| 2025-03-18 | $0.61 | $0.61 | 278,700 | — | — |
| 2025-03-17 | $0.56 | $0.56 | 326,900 | — | — |
| 2025-03-14 | $0.61 | $0.61 | 323,800 | — | — |
| 2025-03-13 | $0.66 | $0.66 | 191,100 | — | — |
| 2025-03-12 | $0.67 | $0.67 | 199,000 | — | — |
| 2025-03-11 | $0.71 | $0.71 | 448,000 | — | — |
| 2025-03-10 | $0.75 | $0.75 | 1,257,700 | — | — |
| 2025-03-07 | $0.70 | $0.70 | 1,412,000 | — | — |
| 2025-03-06 | $0.60 | $0.60 | 2,417,200 | — | — |
| 2025-03-05 | $0.78 | $0.78 | 12,646,500 | — | — |
| 2025-03-04 | $0.77 | $0.77 | 4,510,300 | — | — |
| 2025-03-03 | $2.17 | $2.17 | 3,800,400 | — | — |
| 2025-02-28 | $5.44 | $5.44 | 1,931,800 | — | — |
| 2025-02-27 | $5.38 | $5.38 | 2,082,600 | — | — |
| 2025-02-26 | $4.95 | $4.95 | 4,983,500 | — | — |
| 2025-02-25 | $3.69 | $3.69 | 602,400 | — | — |
| 2025-02-24 | $3.56 | $3.56 | 987,200 | — | — |
| 2025-02-21 | $5.39 | $5.39 | 156,400 | — | — |
| 2025-02-20 | $5.47 | $5.47 | 2,490,500 | — | — |
| 2025-02-19 | $3.86 | $3.86 | 1,021,300 | — | — |
| 2025-02-18 | $2.71 | $2.71 | 662,000 | — | — |
| 2025-02-14 | $3.15 | $3.15 | 177,400 | — | — |
| 2025-02-13 | $3.47 | $3.47 | 1,906,500 | — | — |
| 2025-02-12 | $3.88 | $3.88 | 2,345,800 | — | — |