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
- 2024-06-21 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 | $1.76 | $1.76 | 25,400 | — | — |
| 2025-12-30 | $1.69 | $1.69 | 44,200 | — | — |
| 2025-12-29 | $1.67 | $1.67 | 10,500 | — | — |
| 2025-12-26 | $1.70 | $1.70 | 3,600 | — | — |
| 2025-12-24 | $1.69 | $1.69 | 33,200 | — | — |
| 2025-12-23 | $1.60 | $1.60 | 17,500 | — | — |
| 2025-12-22 | $1.57 | $1.57 | 9,900 | — | — |
| 2025-12-19 | $1.58 | $1.58 | 12,800 | — | — |
| 2025-12-18 | $1.64 | $1.64 | 12,400 | — | — |
| 2025-12-17 | $1.77 | $1.77 | 14,000 | — | — |
| 2025-12-16 | $1.77 | $1.77 | 4,900 | — | — |
| 2025-12-15 | $1.79 | $1.79 | 12,700 | — | — |
| 2025-12-12 | $1.85 | $1.85 | 24,800 | — | — |
| 2025-12-11 | $1.95 | $1.95 | 3,000 | — | — |
| 2025-12-10 | $2.00 | $2.00 | 16,200 | — | — |
| 2025-12-09 | $2.03 | $2.03 | 11,300 | — | — |
| 2025-12-08 | $2.03 | $2.03 | 21,300 | — | — |
| 2025-12-05 | $2.08 | $2.08 | 5,900 | — | — |
| 2025-12-04 | $2.09 | $2.09 | 5,900 | — | — |
| 2025-12-03 | $2.00 | $2.00 | 3,500 | — | — |
| 2025-12-02 | $2.00 | $2.00 | 4,200 | — | — |
| 2025-12-01 | $2.00 | $2.00 | 7,100 | — | — |
| 2025-11-28 | $2.00 | $2.00 | 6,500 | — | — |
| 2025-11-26 | $1.96 | $1.96 | 7,300 | — | — |
| 2025-11-25 | $2.06 | $2.06 | 10,300 | — | — |
| 2025-11-24 | $2.02 | $2.02 | 13,100 | — | — |
| 2025-11-21 | $2.00 | $2.00 | 12,300 | — | — |
| 2025-11-20 | $2.09 | $2.09 | 7,200 | — | — |
| 2025-11-19 | $2.09 | $2.09 | 9,900 | — | — |
| 2025-11-18 | $2.06 | $2.06 | 10,300 | — | — |
| 2025-11-17 | $2.07 | $2.07 | 8,800 | — | — |
| 2025-11-14 | $2.08 | $2.08 | 37,300 | — | — |
| 2025-11-13 | $2.14 | $2.14 | 22,800 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 7,900 | — | — |
| 2025-11-11 | $2.17 | $2.17 | 17,700 | — | — |
| 2025-11-10 | $2.18 | $2.18 | 18,300 | — | — |
| 2025-11-07 | $2.18 | $2.18 | 29,300 | — | — |
| 2025-11-06 | $2.21 | $2.21 | 26,100 | — | — |
| 2025-11-05 | $2.22 | $2.22 | 19,700 | — | — |
| 2025-11-04 | $2.14 | $2.14 | 35,300 | — | — |
| 2025-11-03 | $2.24 | $2.24 | 42,800 | — | — |
| 2025-10-31 | $2.25 | $2.25 | 34,400 | — | — |
| 2025-10-30 | $2.34 | $2.34 | 64,600 | — | — |
| 2025-10-29 | $2.31 | $2.31 | 106,600 | — | — |
| 2025-10-28 | $2.61 | $2.61 | 335,900 | — | — |
| 2025-10-27 | $3.44 | $3.44 | 19,372,000 | — | — |
| 2025-10-24 | $3.48 | $3.48 | 1,800 | — | — |
| 2025-10-23 | $3.22 | $3.22 | 2,700 | — | — |
| 2025-10-22 | $3.38 | $3.38 | 0 | — | — |
| 2025-10-21 | $3.38 | $3.38 | 2,700 | — | — |
| 2025-10-20 | $3.43 | $3.43 | 3,200 | — | — |
| 2025-10-17 | $3.62 | $3.62 | 3,100 | — | — |
| 2025-10-16 | $3.52 | $3.52 | 15,300 | — | — |
| 2025-10-15 | $3.55 | $3.55 | 1,600 | — | — |
| 2025-10-14 | $3.64 | $3.64 | 1,800 | — | — |
| 2025-10-13 | $3.56 | $3.56 | 3,400 | — | — |
| 2025-10-10 | $3.85 | $3.85 | 13,100 | — | — |
| 2025-10-09 | $3.73 | $3.73 | 3,700 | — | — |
| 2025-10-08 | $3.74 | $3.74 | 4,400 | — | — |
| 2025-10-07 | $3.89 | $3.89 | 6,300 | — | — |
| 2025-10-06 | $3.74 | $3.74 | 2,400 | — | — |
| 2025-10-03 | $3.78 | $3.78 | 2,000 | — | — |
| 2025-10-02 | $3.88 | $3.88 | 6,100 | — | — |
| 2025-10-01 | $3.70 | $3.70 | 1,400 | — | — |
| 2025-09-30 | $3.71 | $3.71 | 2,700 | — | — |
| 2025-09-29 | $3.68 | $3.68 | 1,200 | — | — |
| 2025-09-26 | $3.59 | $3.59 | 1,900 | — | — |
| 2025-09-25 | $3.48 | $3.48 | 6,500 | — | — |
| 2025-09-24 | $3.48 | $3.48 | 3,300 | — | — |
| 2025-09-23 | $3.51 | $3.51 | 5,500 | — | — |
| 2025-09-22 | $3.70 | $3.70 | 10,000 | — | — |
| 2025-09-19 | $3.74 | $3.74 | 16,800 | — | — |
| 2025-09-18 | $3.84 | $3.84 | 11,100 | — | — |
| 2025-09-17 | $4.08 | $4.08 | 16,400 | — | — |
| 2025-09-16 | $4.10 | $4.10 | 12,500 | — | — |
| 2025-09-15 | $3.74 | $3.74 | 5,300 | — | — |
| 2025-09-12 | $4.00 | $4.00 | 7,200 | — | — |
| 2025-09-11 | $3.60 | $3.60 | 4,000 | — | — |
| 2025-09-10 | $3.67 | $3.67 | 7,300 | — | — |
| 2025-09-09 | $3.77 | $3.77 | 25,700 | — | — |
| 2025-09-08 | $3.70 | $3.70 | 458,700 | — | — |
| 2025-09-05 | $4.74 | $4.74 | 2,600 | — | — |
| 2025-09-04 | $4.61 | $4.61 | 2,700 | — | — |
| 2025-09-03 | $4.41 | $4.41 | 1,500 | — | — |
| 2025-09-02 | $4.41 | $4.41 | 1,400 | — | — |
| 2025-08-29 | $4.51 | $4.51 | 900 | — | — |
| 2025-08-28 | $4.58 | $4.58 | 1,600 | — | — |
| 2025-08-27 | $4.61 | $4.61 | 1,800 | — | — |
| 2025-08-26 | $4.39 | $4.39 | 1,600 | — | — |
| 2025-08-25 | $4.42 | $4.42 | 1,300 | — | — |
| 2025-08-22 | $4.65 | $4.65 | 2,700 | — | — |
| 2025-08-21 | $4.64 | $4.64 | 0 | — | — |
| 2025-08-20 | $4.64 | $4.64 | 2,000 | — | — |
| 2025-08-19 | $4.63 | $4.63 | 1,700 | — | — |
| 2025-08-18 | $4.65 | $4.65 | 2,100 | — | — |
| 2025-08-15 | $4.65 | $4.65 | 2,100 | — | — |
| 2025-08-14 | $4.67 | $4.67 | 1,700 | — | — |
| 2025-08-13 | $4.68 | $4.68 | 1,500 | — | — |
| 2025-08-12 | $4.65 | $4.65 | 1,700 | — | — |
| 2025-08-11 | $4.70 | $4.70 | 1,500 | — | — |
| 2025-08-08 | $4.73 | $4.73 | 1,500 | — | — |
| 2025-08-07 | $4.74 | $4.74 | 1,500 | — | — |
| 2025-08-06 | $4.79 | $4.79 | 1,300 | — | — |
| 2025-08-05 | $4.88 | $4.88 | 0 | — | — |
| 2025-08-04 | $4.88 | $4.88 | 1,500 | — | — |
| 2025-08-01 | $4.81 | $4.81 | 1,600 | — | — |
| 2025-07-31 | $4.79 | $4.79 | 2,200 | — | — |
| 2025-07-30 | $4.80 | $4.80 | 2,600 | — | — |
| 2025-07-29 | $4.90 | $4.90 | 1,200 | — | — |
| 2025-07-28 | $4.85 | $4.85 | 1,400 | — | — |
| 2025-07-25 | $4.75 | $4.75 | 500 | — | — |
| 2025-07-24 | $4.66 | $4.66 | 1,600 | — | — |
| 2025-07-23 | $4.65 | $4.65 | 1,400 | — | — |
| 2025-07-22 | $4.68 | $4.68 | 1,500 | — | — |
| 2025-07-21 | $4.68 | $4.68 | 1,400 | — | — |
| 2025-07-18 | $4.74 | $4.74 | 1,500 | — | — |
| 2025-07-17 | $4.76 | $4.76 | 1,600 | — | — |
| 2025-07-16 | $4.78 | $4.78 | 1,800 | — | — |
| 2025-07-15 | $4.70 | $4.70 | 4,300 | — | — |
| 2025-07-14 | $5.00 | $5.00 | 2,100 | — | — |
| 2025-07-11 | $4.65 | $4.65 | 1,100 | — | — |
| 2025-07-10 | $4.65 | $4.65 | 1,800 | — | — |
| 2025-07-09 | $4.65 | $4.65 | 900 | — | — |
| 2025-07-08 | $4.83 | $4.83 | 0 | — | — |
| 2025-07-07 | $4.83 | $4.83 | 700 | — | — |
| 2025-07-03 | $4.60 | $4.60 | 0 | — | — |
| 2025-07-02 | $4.60 | $4.60 | 1,500 | — | — |
| 2025-07-01 | $4.61 | $4.61 | 2,400 | — | — |
| 2025-06-30 | $4.74 | $4.74 | 2,200 | — | — |
| 2025-06-27 | $4.68 | $4.68 | 4,600 | — | — |
| 2025-06-26 | $4.70 | $4.70 | 2,700 | — | — |
| 2025-06-25 | $4.68 | $4.68 | 1,400 | — | — |
| 2025-06-24 | $4.68 | $4.68 | 1,200 | — | — |
| 2025-06-23 | $4.68 | $4.68 | 2,500 | — | — |
| 2025-06-20 | $4.75 | $4.75 | 1,200 | — | — |
| 2025-06-18 | $4.72 | $4.72 | 1,500 | — | — |
| 2025-06-17 | $4.72 | $4.72 | 2,200 | — | — |
| 2025-06-16 | $4.72 | $4.72 | 2,600 | — | — |
| 2025-06-13 | $4.74 | $4.74 | 2,600 | — | — |
| 2025-06-12 | $4.75 | $4.75 | 1,200 | — | — |
| 2025-06-11 | $4.75 | $4.75 | 3,500 | — | — |
| 2025-06-10 | $4.80 | $4.80 | 2,500 | — | — |
| 2025-06-09 | $4.81 | $4.81 | 2,200 | — | — |
| 2025-06-06 | $4.76 | $4.76 | 1,700 | — | — |
| 2025-06-05 | $4.71 | $4.71 | 1,500 | — | — |
| 2025-06-04 | $4.67 | $4.67 | 4,500 | — | — |
| 2025-06-03 | $4.80 | $4.80 | 2,800 | — | — |
| 2025-06-02 | $4.80 | $4.80 | 2,800 | — | — |
| 2025-05-30 | $4.67 | $4.67 | 2,200 | — | — |
| 2025-05-29 | $4.65 | $4.65 | 3,800 | — | — |
| 2025-05-28 | $4.81 | $4.81 | 3,700 | — | — |
| 2025-05-27 | $4.53 | $4.53 | 1,600 | — | — |
| 2025-05-23 | $4.70 | $4.70 | 7,000 | — | — |
| 2025-05-22 | $4.49 | $4.49 | 1,100 | — | — |
| 2025-05-21 | $4.56 | $4.56 | 1,400 | — | — |
| 2025-05-20 | $4.65 | $4.65 | 700 | — | — |
| 2025-05-19 | $4.67 | $4.67 | 500 | — | — |
| 2025-05-16 | $4.73 | $4.73 | 1,500 | — | — |
| 2025-05-15 | $4.75 | $4.75 | 2,500 | — | — |
| 2025-05-14 | $4.60 | $4.60 | 1,500 | — | — |
| 2025-05-13 | $4.77 | $4.77 | 8,500 | — | — |
| 2025-05-12 | $4.72 | $4.72 | 28,200 | — | — |
| 2025-05-09 | $4.80 | $4.80 | 3,900 | — | — |
| 2025-05-08 | $4.71 | $4.71 | 100,000 | — | — |
| 2025-05-07 | $4.52 | $4.52 | 2,400 | — | — |
| 2025-05-06 | $4.60 | $4.60 | 11,500 | — | — |
| 2025-05-05 | $4.62 | $4.62 | 6,300 | — | — |
| 2025-05-02 | $4.65 | $4.65 | 4,000 | — | — |
| 2025-05-01 | $4.77 | $4.77 | 24,100 | — | — |
| 2025-04-30 | $4.41 | $4.41 | 17,000 | — | — |
| 2025-04-29 | $4.00 | $4.00 | 22,200 | — | — |
| 2025-04-28 | $4.10 | $4.10 | 2,600 | — | — |
| 2025-04-25 | $4.21 | $4.21 | 16,100 | — | — |
| 2025-04-24 | $4.11 | $4.11 | 32,700 | — | — |
| 2025-04-23 | $4.01 | $4.01 | 70,800 | — | — |
| 2025-04-22 | $3.99 | $3.99 | 2,200 | — | — |
| 2025-04-21 | $3.99 | $3.99 | 1,500 | — | — |
| 2025-04-17 | $3.99 | $3.99 | 11,400 | — | — |
| 2025-04-16 | $4.02 | $4.02 | 2,400 | — | — |
| 2025-04-15 | $3.94 | $3.94 | 24,600 | — | — |
| 2025-04-14 | $3.95 | $3.95 | 58,500 | — | — |
| 2025-04-11 | $3.95 | $3.95 | 12,400 | — | — |
| 2025-04-10 | $3.98 | $3.98 | 3,700 | — | — |
| 2025-04-09 | $4.05 | $4.05 | 2,900 | — | — |
| 2025-04-08 | $3.91 | $3.91 | 5,000 | — | — |
| 2025-04-07 | $3.88 | $3.88 | 4,300 | — | — |
| 2025-04-04 | $4.08 | $4.08 | 4,400 | — | — |
| 2025-04-03 | $4.20 | $4.20 | 2,900 | — | — |
| 2025-04-02 | $4.14 | $4.14 | 4,100 | — | — |
| 2025-04-01 | $4.07 | $4.07 | 4,000 | — | — |
| 2025-03-31 | $4.00 | $4.00 | 1,600 | — | — |
| 2025-03-28 | $3.99 | $3.99 | 4,400 | — | — |
| 2025-03-27 | $4.00 | $4.00 | 4,500 | — | — |
| 2025-03-26 | $3.98 | $3.98 | 24,000 | — | — |
| 2025-03-25 | $3.99 | $3.99 | 15,300 | — | — |
| 2025-03-24 | $4.26 | $4.26 | 4,400 | — | — |
| 2025-03-21 | $3.98 | $3.98 | 4,600 | — | — |
| 2025-03-20 | $3.83 | $3.83 | 3,500 | — | — |
| 2025-03-19 | $3.88 | $3.88 | 1,800 | — | — |
| 2025-03-18 | $3.91 | $3.91 | 500 | — | — |
| 2025-03-17 | $3.72 | $3.72 | 5,600 | — | — |
| 2025-03-14 | $3.69 | $3.69 | 34,500 | — | — |
| 2025-03-13 | $3.81 | $3.81 | 39,500 | — | — |
| 2025-03-12 | $3.98 | $3.98 | 22,400 | — | — |
| 2025-03-11 | $4.10 | $4.10 | 22,100 | — | — |
| 2025-03-10 | $4.21 | $4.21 | 11,100 | — | — |
| 2025-03-07 | $4.32 | $4.32 | 10,600 | — | — |
| 2025-03-06 | $4.40 | $4.40 | 10,000 | — | — |
| 2025-03-05 | $4.44 | $4.44 | 12,800 | — | — |
| 2025-03-04 | $4.41 | $4.41 | 12,600 | — | — |
| 2025-03-03 | $4.10 | $4.10 | 11,600 | — | — |
| 2025-02-28 | $3.79 | $3.79 | 14,500 | — | — |
| 2025-02-27 | $4.14 | $4.14 | 27,900 | — | — |
| 2025-02-26 | $3.77 | $3.77 | 24,200 | — | — |
| 2025-02-25 | $3.62 | $3.62 | 8,800 | — | — |
| 2025-02-24 | $3.80 | $3.80 | 5,000 | — | — |
| 2025-02-21 | $3.91 | $3.91 | 16,000 | — | — |
| 2025-02-20 | $3.85 | $3.85 | 11,000 | — | — |
| 2025-02-19 | $3.80 | $3.80 | 7,000 | — | — |
| 2025-02-18 | $4.03 | $4.03 | 22,800 | — | — |
| 2025-02-14 | $5.23 | $5.23 | 8,600 | — | — |
| 2025-02-13 | $4.82 | $4.82 | 2,500 | — | — |
| 2025-02-12 | $5.44 | $5.44 | 12,100 | — | — |
| 2025-02-11 | $5.55 | $5.55 | 1,500 | — | — |
| 2025-02-10 | $5.98 | $5.98 | 3,200 | — | — |
| 2025-02-07 | $5.65 | $5.65 | 4,200 | — | — |
| 2025-02-06 | $5.92 | $5.92 | 2,200 | — | — |
| 2025-02-05 | $5.79 | $5.79 | 1,000 | — | — |
| 2025-02-04 | $6.08 | $6.08 | 1,800 | — | — |
| 2025-02-03 | $6.18 | $6.18 | 600 | — | — |
| 2025-01-31 | $6.01 | $6.01 | 4,900 | — | — |
| 2025-01-30 | $6.23 | $6.23 | 2,000 | — | — |
| 2025-01-29 | $6.43 | $6.43 | 4,600 | — | — |
| 2025-01-28 | $6.41 | $6.41 | 1,800 | — | — |
| 2025-01-27 | $6.38 | $6.38 | 2,500 | — | — |
| 2025-01-24 | $6.43 | $6.43 | 8,500 | — | — |
| 2025-01-23 | $6.40 | $6.40 | 3,800 | — | — |
| 2025-01-22 | $6.38 | $6.38 | 1,700 | — | — |
| 2025-01-21 | $6.34 | $6.34 | 6,800 | — | — |
| 2025-01-17 | $6.72 | $6.72 | 15,600 | — | — |
| 2025-01-16 | $6.66 | $6.66 | 27,900 | — | — |
| 2025-01-15 | $6.99 | $6.99 | 61,400 | — | — |
| 2025-01-14 | $6.99 | $6.99 | 6,300 | — | — |
| 2025-01-13 | $6.92 | $6.92 | 38,600 | — | — |
| 2025-01-10 | $6.96 | $6.96 | 76,900 | — | — |
| 2025-01-08 | $6.93 | $6.93 | 10,200 | — | — |
| 2025-01-07 | $6.64 | $6.64 | 52,800 | — | — |
| 2025-01-06 | $7.16 | $7.16 | 20,500 | — | — |
| 2025-01-03 | $7.00 | $7.00 | 4,300 | — | — |
| 2025-01-02 | $6.79 | $6.79 | 17,800 | — | — |