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
- 2022-08-12 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 | $1.49 | $1.49 | 94,200 | — | — |
| 2025-12-30 | $1.45 | $1.45 | 52,500 | — | — |
| 2025-12-29 | $1.44 | $1.44 | 37,100 | — | — |
| 2025-12-26 | $1.47 | $1.47 | 41,700 | — | — |
| 2025-12-24 | $1.45 | $1.45 | 14,300 | — | — |
| 2025-12-23 | $1.47 | $1.47 | 38,500 | — | — |
| 2025-12-22 | $1.41 | $1.41 | 42,200 | — | — |
| 2025-12-19 | $1.46 | $1.46 | 39,700 | — | — |
| 2025-12-18 | $1.47 | $1.47 | 20,200 | — | — |
| 2025-12-17 | $1.49 | $1.49 | 17,800 | — | — |
| 2025-12-16 | $1.50 | $1.50 | 37,300 | — | — |
| 2025-12-15 | $1.61 | $1.61 | 22,500 | — | — |
| 2025-12-12 | $1.65 | $1.65 | 34,900 | — | — |
| 2025-12-11 | $1.71 | $1.71 | 38,000 | — | — |
| 2025-12-10 | $1.69 | $1.69 | 48,000 | — | — |
| 2025-12-09 | $1.75 | $1.75 | 86,100 | — | — |
| 2025-12-08 | $1.55 | $1.55 | 172,500 | — | — |
| 2025-12-05 | $1.73 | $1.73 | 20,000 | — | — |
| 2025-12-04 | $1.74 | $1.74 | 16,000 | — | — |
| 2025-12-03 | $1.81 | $1.81 | 54,200 | — | — |
| 2025-12-02 | $1.78 | $1.78 | 29,800 | — | — |
| 2025-12-01 | $1.76 | $1.76 | 65,100 | — | — |
| 2025-11-28 | $2.01 | $2.01 | 198,700 | — | — |
| 2025-11-26 | $1.95 | $1.95 | 177,100 | — | — |
| 2025-11-25 | $1.70 | $1.70 | 27,900 | — | — |
| 2025-11-24 | $1.60 | $1.60 | 18,800 | — | — |
| 2025-11-21 | $1.65 | $1.65 | 15,000 | — | — |
| 2025-11-20 | $1.61 | $1.61 | 37,100 | — | — |
| 2025-11-19 | $1.77 | $1.77 | 120,000 | — | — |
| 2025-11-18 | $1.59 | $1.59 | 13,000 | — | — |
| 2025-11-17 | $1.53 | $1.53 | 61,700 | — | — |
| 2025-11-14 | $1.47 | $1.47 | 34,600 | — | — |
| 2025-11-13 | $1.48 | $1.48 | 57,000 | — | — |
| 2025-11-12 | $1.63 | $1.63 | 37,900 | — | — |
| 2025-11-11 | $1.61 | $1.61 | 33,600 | — | — |
| 2025-11-10 | $1.70 | $1.70 | 41,300 | — | — |
| 2025-11-07 | $1.58 | $1.58 | 56,400 | — | — |
| 2025-11-06 | $1.61 | $1.61 | 39,200 | — | — |
| 2025-11-05 | $1.76 | $1.76 | 25,700 | — | — |
| 2025-11-04 | $1.82 | $1.82 | 45,100 | — | — |
| 2025-11-03 | $1.87 | $1.87 | 65,200 | — | — |
| 2025-10-31 | $1.84 | $1.84 | 48,200 | — | — |
| 2025-10-30 | $1.94 | $1.94 | 79,500 | — | — |
| 2025-10-29 | $2.06 | $2.06 | 537,600 | — | — |
| 2025-10-28 | $2.21 | $2.21 | 30,600 | — | — |
| 2025-10-27 | $2.22 | $2.22 | 14,900 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 40,600 | — | — |
| 2025-10-23 | $2.24 | $2.24 | 38,100 | — | — |
| 2025-10-22 | $2.19 | $2.19 | 91,500 | — | — |
| 2025-10-21 | $2.22 | $2.22 | 242,200 | — | — |
| 2025-10-20 | $2.15 | $2.15 | 15,600 | — | — |
| 2025-10-17 | $2.09 | $2.09 | 44,100 | — | — |
| 2025-10-16 | $2.14 | $2.14 | 70,500 | — | — |
| 2025-10-15 | $2.23 | $2.23 | 34,500 | — | — |
| 2025-10-14 | $2.27 | $2.27 | 62,700 | — | — |
| 2025-10-13 | $2.34 | $2.34 | 34,600 | — | — |
| 2025-10-10 | $2.30 | $2.30 | 80,500 | — | — |
| 2025-10-09 | $2.42 | $2.42 | 101,700 | — | — |
| 2025-10-08 | $2.42 | $2.42 | 28,900 | — | — |
| 2025-10-07 | $2.41 | $2.41 | 55,400 | — | — |
| 2025-10-06 | $2.47 | $2.47 | 36,000 | — | — |
| 2025-10-03 | $2.50 | $2.50 | 58,800 | — | — |
| 2025-10-02 | $2.52 | $2.52 | 52,800 | — | — |
| 2025-10-01 | $2.45 | $2.45 | 19,000 | — | — |
| 2025-09-30 | $2.44 | $2.44 | 19,500 | — | — |
| 2025-09-29 | $2.46 | $2.46 | 36,300 | — | — |
| 2025-09-26 | $2.44 | $2.44 | 28,700 | — | — |
| 2025-09-25 | $2.47 | $2.47 | 48,600 | — | — |
| 2025-09-24 | $2.49 | $2.49 | 49,500 | — | — |
| 2025-09-23 | $2.44 | $2.44 | 50,600 | — | — |
| 2025-09-22 | $2.51 | $2.51 | 71,500 | — | — |
| 2025-09-19 | $2.52 | $2.52 | 84,100 | — | — |
| 2025-09-18 | $2.53 | $2.53 | 91,400 | — | — |
| 2025-09-17 | $2.67 | $2.67 | 421,600 | — | — |
| 2025-09-16 | $2.74 | $2.74 | 234,700 | — | — |
| 2025-09-15 | $2.50 | $2.50 | 80,500 | — | — |
| 2025-09-12 | $2.48 | $2.48 | 46,400 | — | — |
| 2025-09-11 | $2.44 | $2.44 | 49,100 | — | — |
| 2025-09-10 | $2.41 | $2.41 | 224,100 | — | — |
| 2025-09-09 | $2.44 | $2.44 | 33,100 | — | — |
| 2025-09-08 | $2.39 | $2.39 | 41,300 | — | — |
| 2025-09-05 | $2.35 | $2.35 | 39,500 | — | — |
| 2025-09-04 | $2.45 | $2.45 | 105,400 | — | — |
| 2025-09-03 | $2.55 | $2.55 | 25,700 | — | — |
| 2025-09-02 | $2.61 | $2.61 | 26,300 | — | — |
| 2025-08-29 | $2.62 | $2.62 | 50,000 | — | — |
| 2025-08-28 | $2.74 | $2.74 | 43,700 | — | — |
| 2025-08-27 | $2.84 | $2.84 | 84,500 | — | — |
| 2025-08-26 | $2.95 | $2.95 | 71,800 | — | — |
| 2025-08-25 | $3.05 | $3.05 | 28,500 | — | — |
| 2025-08-22 | $3.06 | $3.06 | 48,500 | — | — |
| 2025-08-21 | $2.99 | $2.99 | 102,600 | — | — |
| 2025-08-20 | $3.10 | $3.10 | 64,300 | — | — |
| 2025-08-19 | $3.10 | $3.10 | 116,400 | — | — |
| 2025-08-18 | $3.17 | $3.17 | 351,400 | — | — |
| 2025-08-15 | $2.98 | $2.98 | 78,500 | — | — |
| 2025-08-14 | $2.90 | $2.90 | 95,500 | — | — |
| 2025-08-13 | $2.95 | $2.95 | 425,300 | — | — |
| 2025-08-12 | $2.62 | $2.62 | 30,400 | — | — |
| 2025-08-11 | $2.58 | $2.58 | 53,300 | — | — |
| 2025-08-08 | $2.62 | $2.62 | 22,400 | — | — |
| 2025-08-07 | $2.69 | $2.69 | 50,000 | — | — |
| 2025-08-06 | $2.70 | $2.70 | 16,700 | — | — |
| 2025-08-05 | $2.77 | $2.77 | 68,300 | — | — |
| 2025-08-04 | $2.76 | $2.76 | 63,100 | — | — |
| 2025-08-01 | $2.63 | $2.63 | 49,900 | — | — |
| 2025-07-31 | $2.75 | $2.75 | 29,700 | — | — |
| 2025-07-30 | $2.82 | $2.82 | 37,800 | — | — |
| 2025-07-29 | $2.69 | $2.69 | 37,700 | — | — |
| 2025-07-28 | $2.83 | $2.83 | 51,700 | — | — |
| 2025-07-25 | $2.90 | $2.90 | 60,100 | — | — |
| 2025-07-24 | $2.89 | $2.89 | 348,200 | — | — |
| 2025-07-23 | $2.62 | $2.62 | 125,300 | — | — |
| 2025-07-22 | $2.62 | $2.62 | 141,900 | — | — |
| 2025-07-21 | $2.61 | $2.61 | 44,600 | — | — |
| 2025-07-18 | $2.54 | $2.54 | 86,400 | — | — |
| 2025-07-17 | $2.70 | $2.70 | 42,400 | — | — |
| 2025-07-16 | $2.73 | $2.73 | 360,400 | — | — |
| 2025-07-15 | $2.91 | $2.91 | 26,500 | — | — |
| 2025-07-14 | $2.99 | $2.99 | 42,100 | — | — |
| 2025-07-11 | $2.84 | $2.84 | 116,200 | — | — |
| 2025-07-10 | $2.87 | $2.87 | 57,500 | — | — |
| 2025-07-09 | $3.02 | $3.02 | 54,200 | — | — |
| 2025-07-08 | $3.10 | $3.10 | 124,000 | — | — |
| 2025-07-07 | $2.68 | $2.68 | 19,900 | — | — |
| 2025-07-03 | $2.73 | $2.73 | 16,000 | — | — |
| 2025-07-02 | $2.72 | $2.72 | 25,200 | — | — |
| 2025-07-01 | $2.56 | $2.56 | 27,900 | — | — |
| 2025-06-30 | $2.54 | $2.54 | 50,400 | — | — |
| 2025-06-27 | $2.52 | $2.52 | 33,300 | — | — |
| 2025-06-26 | $2.59 | $2.59 | 35,100 | — | — |
| 2025-06-25 | $2.64 | $2.64 | 91,200 | — | — |
| 2025-06-24 | $2.70 | $2.70 | 275,100 | — | — |
| 2025-06-23 | $2.36 | $2.36 | 45,200 | — | — |
| 2025-06-20 | $2.40 | $2.40 | 45,900 | — | — |
| 2025-06-18 | $2.45 | $2.45 | 49,500 | — | — |
| 2025-06-17 | $2.42 | $2.42 | 54,000 | — | — |
| 2025-06-16 | $2.49 | $2.49 | 73,900 | — | — |
| 2025-06-13 | $2.47 | $2.47 | 48,800 | — | — |
| 2025-06-12 | $2.60 | $2.60 | 43,900 | — | — |
| 2025-06-11 | $2.62 | $2.62 | 70,200 | — | — |
| 2025-06-10 | $2.57 | $2.57 | 65,800 | — | — |
| 2025-06-09 | $2.54 | $2.54 | 52,000 | — | — |
| 2025-06-06 | $2.45 | $2.45 | 38,900 | — | — |
| 2025-06-05 | $2.43 | $2.43 | 70,500 | — | — |
| 2025-06-04 | $2.51 | $2.51 | 75,300 | — | — |
| 2025-06-03 | $2.61 | $2.61 | 32,800 | — | — |
| 2025-06-02 | $2.60 | $2.60 | 23,000 | — | — |
| 2025-05-30 | $2.63 | $2.63 | 29,000 | — | — |
| 2025-05-29 | $2.68 | $2.68 | 34,100 | — | — |
| 2025-05-28 | $2.72 | $2.72 | 20,300 | — | — |
| 2025-05-27 | $2.80 | $2.80 | 42,400 | — | — |
| 2025-05-23 | $2.73 | $2.73 | 50,700 | — | — |
| 2025-05-22 | $2.87 | $2.87 | 53,200 | — | — |
| 2025-05-21 | $2.71 | $2.71 | 39,300 | — | — |
| 2025-05-20 | $2.77 | $2.77 | 39,200 | — | — |
| 2025-05-19 | $2.81 | $2.81 | 60,400 | — | — |
| 2025-05-16 | $2.77 | $2.77 | 63,200 | — | — |
| 2025-05-15 | $2.88 | $2.88 | 59,600 | — | — |
| 2025-05-14 | $3.00 | $3.00 | 201,300 | — | — |
| 2025-05-13 | $2.91 | $2.91 | 164,600 | — | — |
| 2025-05-12 | $2.60 | $2.60 | 56,600 | — | — |
| 2025-05-09 | $2.47 | $2.47 | 79,300 | — | — |
| 2025-05-08 | $2.68 | $2.68 | 30,300 | — | — |
| 2025-05-07 | $2.50 | $2.50 | 56,100 | — | — |
| 2025-05-06 | $2.47 | $2.47 | 76,200 | — | — |
| 2025-05-05 | $2.66 | $2.66 | 36,100 | — | — |
| 2025-05-02 | $2.69 | $2.69 | 52,800 | — | — |
| 2025-05-01 | $2.49 | $2.49 | 39,000 | — | — |
| 2025-04-30 | $2.61 | $2.61 | 68,200 | — | — |
| 2025-04-29 | $2.68 | $2.68 | 24,700 | — | — |
| 2025-04-28 | $2.67 | $2.67 | 41,400 | — | — |
| 2025-04-25 | $2.68 | $2.68 | 72,800 | — | — |
| 2025-04-24 | $2.71 | $2.71 | 133,200 | — | — |
| 2025-04-23 | $2.92 | $2.92 | 367,200 | — | — |
| 2025-04-22 | $2.98 | $2.98 | 66,600 | — | — |
| 2025-04-21 | $3.04 | $3.04 | 89,500 | — | — |
| 2025-04-17 | $3.26 | $3.26 | 279,100 | — | — |
| 2025-04-16 | $3.30 | $3.30 | 35,100 | — | — |
| 2025-04-15 | $3.47 | $3.47 | 42,100 | — | — |
| 2025-04-14 | $3.67 | $3.67 | 91,700 | — | — |
| 2025-04-11 | $3.52 | $3.52 | 91,000 | — | — |
| 2025-04-10 | $3.37 | $3.37 | 42,300 | — | — |
| 2025-04-09 | $3.43 | $3.43 | 123,800 | — | — |
| 2025-04-08 | $3.23 | $3.23 | 129,300 | — | — |
| 2025-04-07 | $3.15 | $3.15 | 80,400 | — | — |
| 2025-04-04 | $3.28 | $3.28 | 123,500 | — | — |
| 2025-04-03 | $3.56 | $3.56 | 54,900 | — | — |
| 2025-04-02 | $3.83 | $3.83 | 44,500 | — | — |
| 2025-04-01 | $3.88 | $3.88 | 70,700 | — | — |
| 2025-03-31 | $3.69 | $3.69 | 39,000 | — | — |
| 2025-03-28 | $3.75 | $3.75 | 157,700 | — | — |
| 2025-03-27 | $4.01 | $4.01 | 78,000 | — | — |
| 2025-03-26 | $4.00 | $4.00 | 103,200 | — | — |
| 2025-03-25 | $4.01 | $4.01 | 142,000 | — | — |
| 2025-03-24 | $4.05 | $4.05 | 143,300 | — | — |
| 2025-03-21 | $4.34 | $4.34 | 116,300 | — | — |
| 2025-03-20 | $4.74 | $4.74 | 117,700 | — | — |
| 2025-03-19 | $4.64 | $4.64 | 101,600 | — | — |
| 2025-03-18 | $4.85 | $4.85 | 158,400 | — | — |
| 2025-03-17 | $4.77 | $4.77 | 133,100 | — | — |
| 2025-03-14 | $4.19 | $4.19 | 173,500 | — | — |
| 2025-03-13 | $3.93 | $3.93 | 134,400 | — | — |
| 2025-03-12 | $3.95 | $3.95 | 103,400 | — | — |
| 2025-03-11 | $3.95 | $3.95 | 97,700 | — | — |
| 2025-03-10 | $3.96 | $3.96 | 272,300 | — | — |
| 2025-03-07 | $4.58 | $4.58 | 113,100 | — | — |
| 2025-03-06 | $4.61 | $4.61 | 79,900 | — | — |
| 2025-03-05 | $4.69 | $4.69 | 186,500 | — | — |
| 2025-03-04 | $4.62 | $4.62 | 295,900 | — | — |
| 2025-03-03 | $4.32 | $4.32 | 270,500 | — | — |
| 2025-02-28 | $4.56 | $4.56 | 225,100 | — | — |
| 2025-02-27 | $4.77 | $4.77 | 406,100 | — | — |
| 2025-02-26 | $4.84 | $4.84 | 414,300 | — | — |
| 2025-02-25 | $4.99 | $4.99 | 804,700 | — | — |
| 2025-02-24 | $4.49 | $4.49 | 1,090,300 | — | — |
| 2025-02-21 | $5.15 | $5.15 | 2,116,400 | — | — |
| 2025-02-20 | $7.32 | $7.32 | 8,072,600 | — | — |
| 2025-02-19 | $5.59 | $5.59 | 1,681,700 | — | — |
| 2025-02-18 | $5.23 | $5.23 | 2,974,200 | — | — |
| 2025-02-14 | $4.01 | $4.01 | 190,500 | — | — |
| 2025-02-13 | $4.13 | $4.13 | 604,400 | — | — |
| 2025-02-12 | $3.72 | $3.72 | 547,000 | — | — |
| 2025-02-11 | $4.15 | $4.15 | 424,600 | — | — |
| 2025-02-10 | $4.35 | $4.35 | 1,332,200 | — | — |
| 2025-02-07 | $5.05 | $5.05 | 3,367,300 | — | — |
| 2025-02-06 | $5.00 | $5.00 | 3,762,900 | — | — |
| 2025-02-05 | $5.21 | $5.21 | 6,133,400 | — | — |
| 2025-02-04 | $4.47 | $4.47 | 3,587,100 | — | — |
| 2025-02-03 | $5.09 | $5.09 | 66,983,500 | — | — |
| 2025-01-31 | $3.30 | $3.30 | 55,490,700 | — | — |
| 2025-01-30 | $2.03 | $2.03 | 521,300 | — | — |
| 2025-01-29 | $2.29 | $2.29 | 3,325,400 | — | — |
| 2025-01-28 | $1.70 | $1.70 | 135,200 | — | — |
| 2025-01-27 | $1.44 | $1.44 | 32,200 | — | — |
| 2025-01-24 | $1.51 | $1.51 | 54,900 | — | — |
| 2025-01-23 | $1.57 | $1.57 | 217,800 | — | — |
| 2025-01-22 | $1.51 | $1.51 | 25,100 | — | — |
| 2025-01-21 | $1.46 | $1.46 | 22,200 | — | — |
| 2025-01-17 | $1.46 | $1.46 | 28,200 | — | — |
| 2025-01-16 | $1.34 | $1.34 | 40,600 | — | — |
| 2025-01-15 | $1.37 | $1.37 | 46,600 | — | — |
| 2025-01-14 | $1.27 | $1.27 | 100,900 | — | — |
| 2025-01-13 | $1.45 | $1.45 | 26,800 | — | — |
| 2025-01-10 | $1.50 | $1.50 | 80,400 | — | — |
| 2025-01-08 | $1.57 | $1.57 | 46,400 | — | — |
| 2025-01-07 | $1.72 | $1.72 | 27,900 | — | — |
| 2025-01-06 | $1.78 | $1.78 | 56,700 | — | — |
| 2025-01-03 | $1.75 | $1.75 | 72,500 | — | — |
| 2025-01-02 | $1.70 | $1.70 | 205,900 | — | — |