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
- 2024-10-23 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 | $1.86 | $1.86 | 18,600 | — | — |
| 2025-12-30 | $1.81 | $1.81 | 17,700 | — | — |
| 2025-12-29 | $1.81 | $1.81 | 40,000 | — | — |
| 2025-12-26 | $1.86 | $1.86 | 43,300 | — | — |
| 2025-12-24 | $1.85 | $1.85 | 29,700 | — | — |
| 2025-12-23 | $1.82 | $1.82 | 39,100 | — | — |
| 2025-12-22 | $1.90 | $1.90 | 13,400 | — | — |
| 2025-12-19 | $1.83 | $1.83 | 26,500 | — | — |
| 2025-12-18 | $1.80 | $1.80 | 28,000 | — | — |
| 2025-12-17 | $1.92 | $1.92 | 7,500 | — | — |
| 2025-12-16 | $1.85 | $1.85 | 15,400 | — | — |
| 2025-12-15 | $1.96 | $1.96 | 44,500 | — | — |
| 2025-12-12 | $1.81 | $1.81 | 16,100 | — | — |
| 2025-12-11 | $1.83 | $1.83 | 18,200 | — | — |
| 2025-12-10 | $1.80 | $1.80 | 23,500 | — | — |
| 2025-12-09 | $1.81 | $1.81 | 22,200 | — | — |
| 2025-12-08 | $1.82 | $1.82 | 22,200 | — | — |
| 2025-12-05 | $1.84 | $1.84 | 4,300 | — | — |
| 2025-12-04 | $1.87 | $1.87 | 8,800 | — | — |
| 2025-12-03 | $1.85 | $1.85 | 72,500 | — | — |
| 2025-12-02 | $1.87 | $1.87 | 43,500 | — | — |
| 2025-12-01 | $1.90 | $1.90 | 62,100 | — | — |
| 2025-11-28 | $2.14 | $2.14 | 8,500 | — | — |
| 2025-11-26 | $2.18 | $2.18 | 24,100 | — | — |
| 2025-11-25 | $2.15 | $2.15 | 58,800 | — | — |
| 2025-11-24 | $2.13 | $2.13 | 10,900 | — | — |
| 2025-11-21 | $2.14 | $2.14 | 5,400 | — | — |
| 2025-11-20 | $2.11 | $2.11 | 30,500 | — | — |
| 2025-11-19 | $2.34 | $2.34 | 88,100 | — | — |
| 2025-11-18 | $2.16 | $2.16 | 35,300 | — | — |
| 2025-11-17 | $2.11 | $2.11 | 21,000 | — | — |
| 2025-11-14 | $2.09 | $2.09 | 31,800 | — | — |
| 2025-11-13 | $1.99 | $1.99 | 104,200 | — | — |
| 2025-11-12 | $2.12 | $2.12 | 37,600 | — | — |
| 2025-11-11 | $2.09 | $2.09 | 28,100 | — | — |
| 2025-11-10 | $2.14 | $2.14 | 44,800 | — | — |
| 2025-11-07 | $2.24 | $2.24 | 35,400 | — | — |
| 2025-11-06 | $2.20 | $2.20 | 52,400 | — | — |
| 2025-11-05 | $2.27 | $2.27 | 50,100 | — | — |
| 2025-11-04 | $2.17 | $2.17 | 64,000 | — | — |
| 2025-11-03 | $2.34 | $2.34 | 58,100 | — | — |
| 2025-10-31 | $2.34 | $2.34 | 42,800 | — | — |
| 2025-10-30 | $2.27 | $2.27 | 33,200 | — | — |
| 2025-10-29 | $2.26 | $2.26 | 21,600 | — | — |
| 2025-10-28 | $2.40 | $2.40 | 40,400 | — | — |
| 2025-10-27 | $2.38 | $2.38 | 52,000 | — | — |
| 2025-10-24 | $2.46 | $2.46 | 56,500 | — | — |
| 2025-10-23 | $2.56 | $2.56 | 83,600 | — | — |
| 2025-10-22 | $2.69 | $2.69 | 212,700 | — | — |
| 2025-10-21 | $2.53 | $2.53 | 73,500 | — | — |
| 2025-10-20 | $2.53 | $2.53 | 174,000 | — | — |
| 2025-10-17 | $2.69 | $2.69 | 178,700 | — | — |
| 2025-10-16 | $2.37 | $2.37 | 172,400 | — | — |
| 2025-10-15 | $2.19 | $2.19 | 48,400 | — | — |
| 2025-10-14 | $2.34 | $2.34 | 188,800 | — | — |
| 2025-10-13 | $2.23 | $2.23 | 40,300 | — | — |
| 2025-10-10 | $2.23 | $2.23 | 40,100 | — | — |
| 2025-10-09 | $2.33 | $2.33 | 45,000 | — | — |
| 2025-10-08 | $2.42 | $2.42 | 90,100 | — | — |
| 2025-10-07 | $2.51 | $2.51 | 38,600 | — | — |
| 2025-10-06 | $2.42 | $2.42 | 52,300 | — | — |
| 2025-10-03 | $2.53 | $2.53 | 86,200 | — | — |
| 2025-10-02 | $2.48 | $2.48 | 56,300 | — | — |
| 2025-10-01 | $2.50 | $2.50 | 59,700 | — | — |
| 2025-09-30 | $2.44 | $2.44 | 61,300 | — | — |
| 2025-09-29 | $2.41 | $2.41 | 88,900 | — | — |
| 2025-09-26 | $2.50 | $2.50 | 78,600 | — | — |
| 2025-09-25 | $2.46 | $2.46 | 116,400 | — | — |
| 2025-09-24 | $2.69 | $2.69 | 195,800 | — | — |
| 2025-09-23 | $2.70 | $2.70 | 157,600 | — | — |
| 2025-09-22 | $2.56 | $2.56 | 343,500 | — | — |
| 2025-09-19 | $2.40 | $2.40 | 185,200 | — | — |
| 2025-09-18 | $2.38 | $2.38 | 130,100 | — | — |
| 2025-09-17 | $2.25 | $2.25 | 724,800 | — | — |
| 2025-09-16 | $2.35 | $2.35 | 211,800 | — | — |
| 2025-09-15 | $2.21 | $2.21 | 198,700 | — | — |
| 2025-09-12 | $2.16 | $2.16 | 79,300 | — | — |
| 2025-09-11 | $2.19 | $2.19 | 24,900 | — | — |
| 2025-09-10 | $2.17 | $2.17 | 69,900 | — | — |
| 2025-09-09 | $2.24 | $2.24 | 130,700 | — | — |
| 2025-09-08 | $2.29 | $2.29 | 185,800 | — | — |
| 2025-09-05 | $2.32 | $2.32 | 53,100 | — | — |
| 2025-09-04 | $2.34 | $2.34 | 44,800 | — | — |
| 2025-09-03 | $2.41 | $2.41 | 186,200 | — | — |
| 2025-09-02 | $2.37 | $2.37 | 72,300 | — | — |
| 2025-08-29 | $2.42 | $2.42 | 217,600 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 152,400 | — | — |
| 2025-08-27 | $2.09 | $2.09 | 261,900 | — | — |
| 2025-08-26 | $2.30 | $2.30 | 314,900 | — | — |
| 2025-08-25 | $2.92 | $2.92 | 79,500 | — | — |
| 2025-08-22 | $2.94 | $2.94 | 80,400 | — | — |
| 2025-08-21 | $2.90 | $2.90 | 31,000 | — | — |
| 2025-08-20 | $2.86 | $2.86 | 76,100 | — | — |
| 2025-08-19 | $3.28 | $3.28 | 88,500 | — | — |
| 2025-08-18 | $3.48 | $3.48 | 37,600 | — | — |
| 2025-08-15 | $3.43 | $3.43 | 21,300 | — | — |
| 2025-08-14 | $3.55 | $3.55 | 123,100 | — | — |
| 2025-08-13 | $3.86 | $3.86 | 29,900 | — | — |
| 2025-08-12 | $3.92 | $3.92 | 48,700 | — | — |
| 2025-08-11 | $3.84 | $3.84 | 44,700 | — | — |
| 2025-08-08 | $3.54 | $3.54 | 25,200 | — | — |
| 2025-08-07 | $3.63 | $3.63 | 32,000 | — | — |
| 2025-08-06 | $3.71 | $3.71 | 118,100 | — | — |
| 2025-08-05 | $3.58 | $3.58 | 20,400 | — | — |
| 2025-08-04 | $3.51 | $3.51 | 48,400 | — | — |
| 2025-08-01 | $3.36 | $3.36 | 30,700 | — | — |
| 2025-07-31 | $3.46 | $3.46 | 39,300 | — | — |
| 2025-07-30 | $3.57 | $3.57 | 27,900 | — | — |
| 2025-07-29 | $3.65 | $3.65 | 34,100 | — | — |
| 2025-07-28 | $3.72 | $3.72 | 31,900 | — | — |
| 2025-07-25 | $3.79 | $3.79 | 37,100 | — | — |
| 2025-07-24 | $3.97 | $3.97 | 108,600 | — | — |
| 2025-07-23 | $3.70 | $3.70 | 50,500 | — | — |
| 2025-07-22 | $3.56 | $3.56 | 41,300 | — | — |
| 2025-07-21 | $3.50 | $3.50 | 55,200 | — | — |
| 2025-07-18 | $3.61 | $3.61 | 68,100 | — | — |
| 2025-07-17 | $3.63 | $3.63 | 83,200 | — | — |
| 2025-07-16 | $3.43 | $3.43 | 61,800 | — | — |
| 2025-07-15 | $3.40 | $3.40 | 36,800 | — | — |
| 2025-07-14 | $3.39 | $3.39 | 102,200 | — | — |
| 2025-07-11 | $3.11 | $3.11 | 23,300 | — | — |
| 2025-07-10 | $3.20 | $3.20 | 57,200 | — | — |
| 2025-07-09 | $3.10 | $3.10 | 87,700 | — | — |
| 2025-07-08 | $3.30 | $3.30 | 39,300 | — | — |
| 2025-07-07 | $3.37 | $3.37 | 103,700 | — | — |
| 2025-07-03 | $3.24 | $3.24 | 89,600 | — | — |
| 2025-07-02 | $3.24 | $3.24 | 167,800 | — | — |
| 2025-07-01 | $3.06 | $3.06 | 217,700 | — | — |
| 2025-06-30 | $2.85 | $2.85 | 266,400 | — | — |
| 2025-06-27 | $2.43 | $2.43 | 36,700 | — | — |
| 2025-06-26 | $2.50 | $2.50 | 99,600 | — | — |
| 2025-06-25 | $2.55 | $2.55 | 32,200 | — | — |
| 2025-06-24 | $2.52 | $2.52 | 46,000 | — | — |
| 2025-06-23 | $2.57 | $2.57 | 113,900 | — | — |
| 2025-06-20 | $2.65 | $2.65 | 217,800 | — | — |
| 2025-06-18 | $2.21 | $2.21 | 88,100 | — | — |
| 2025-06-17 | $2.17 | $2.17 | 170,700 | — | — |
| 2025-06-16 | $2.29 | $2.29 | 111,200 | — | — |
| 2025-06-13 | $2.08 | $2.08 | 53,100 | — | — |
| 2025-06-12 | $2.29 | $2.29 | 132,600 | — | — |
| 2025-06-11 | $2.10 | $2.10 | 39,300 | — | — |
| 2025-06-10 | $2.18 | $2.18 | 78,500 | — | — |
| 2025-06-09 | $2.16 | $2.16 | 90,400 | — | — |
| 2025-06-06 | $2.10 | $2.10 | 66,800 | — | — |
| 2025-06-05 | $1.87 | $1.87 | 29,600 | — | — |
| 2025-06-04 | $2.04 | $2.04 | 133,900 | — | — |
| 2025-06-03 | $2.07 | $2.07 | 218,900 | — | — |
| 2025-06-02 | $1.76 | $1.76 | 58,400 | — | — |
| 2025-05-30 | $1.76 | $1.76 | 48,900 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 29,100 | — | — |
| 2025-05-28 | $1.85 | $1.85 | 28,400 | — | — |
| 2025-05-27 | $1.78 | $1.78 | 65,000 | — | — |
| 2025-05-23 | $1.96 | $1.96 | 46,100 | — | — |
| 2025-05-22 | $2.04 | $2.04 | 48,800 | — | — |
| 2025-05-21 | $2.10 | $2.10 | 61,500 | — | — |
| 2025-05-20 | $2.05 | $2.05 | 64,100 | — | — |
| 2025-05-19 | $2.11 | $2.11 | 64,500 | — | — |
| 2025-05-16 | $2.38 | $2.38 | 102,300 | — | — |
| 2025-05-15 | $2.14 | $2.14 | 114,000 | — | — |
| 2025-05-14 | $1.94 | $1.94 | 66,200 | — | — |
| 2025-05-13 | $1.89 | $1.89 | 36,200 | — | — |
| 2025-05-12 | $1.83 | $1.83 | 14,900 | — | — |
| 2025-05-09 | $1.77 | $1.77 | 13,100 | — | — |
| 2025-05-08 | $1.92 | $1.92 | 30,000 | — | — |
| 2025-05-07 | $1.87 | $1.87 | 31,200 | — | — |
| 2025-05-06 | $1.88 | $1.88 | 44,700 | — | — |
| 2025-05-05 | $2.06 | $2.06 | 60,300 | — | — |
| 2025-05-02 | $2.13 | $2.13 | 39,000 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 45,400 | — | — |
| 2025-04-30 | $1.95 | $1.95 | 43,100 | — | — |
| 2025-04-29 | $1.90 | $1.90 | 90,700 | — | — |
| 2025-04-28 | $1.92 | $1.92 | 159,400 | — | — |
| 2025-04-25 | $1.61 | $1.61 | 139,500 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 161,500 | — | — |
| 2025-04-23 | $1.92 | $1.92 | 141,100 | — | — |
| 2025-04-22 | $2.36 | $2.36 | 176,100 | — | — |
| 2025-04-21 | $2.68 | $2.68 | 332,200 | — | — |
| 2025-04-17 | $2.49 | $2.49 | 332,900 | — | — |
| 2025-04-16 | $2.50 | $2.50 | 1,149,700 | — | — |
| 2025-04-15 | $2.20 | $2.20 | 63,525,300 | — | — |
| 2025-04-14 | $1.79 | $1.79 | 256,600 | — | — |
| 2025-04-11 | $1.78 | $1.78 | 21,600 | — | — |
| 2025-04-10 | $1.75 | $1.75 | 112,700 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 63,200 | — | — |
| 2025-04-08 | $2.00 | $2.00 | 117,700 | — | — |
| 2025-04-07 | $2.03 | $2.03 | 88,100 | — | — |
| 2025-04-04 | $2.30 | $2.30 | 59,300 | — | — |
| 2025-04-03 | $2.22 | $2.22 | 19,200 | — | — |
| 2025-04-02 | $2.53 | $2.53 | 17,100 | — | — |
| 2025-04-01 | $2.58 | $2.58 | 15,500 | — | — |
| 2025-03-31 | $2.35 | $2.35 | 25,400 | — | — |
| 2025-03-28 | $2.90 | $2.90 | 22,900 | — | — |
| 2025-03-27 | $3.21 | $3.21 | 2,300 | — | — |
| 2025-03-26 | $3.31 | $3.31 | 5,400 | — | — |
| 2025-03-25 | $3.05 | $3.05 | 5,000 | — | — |
| 2025-03-24 | $3.02 | $3.02 | 50,500 | — | — |
| 2025-03-21 | $3.24 | $3.24 | 7,200 | — | — |
| 2025-03-20 | $3.12 | $3.12 | 25,400 | — | — |
| 2025-03-19 | $3.18 | $3.18 | 30,900 | — | — |
| 2025-03-18 | $3.37 | $3.37 | 3,400 | — | — |
| 2025-03-17 | $3.58 | $3.58 | 3,500 | — | — |
| 2025-03-14 | $3.55 | $3.55 | 13,000 | — | — |
| 2025-03-13 | $3.44 | $3.44 | 29,900 | — | — |
| 2025-03-12 | $3.40 | $3.40 | 18,900 | — | — |
| 2025-03-11 | $3.26 | $3.26 | 20,600 | — | — |
| 2025-03-10 | $3.60 | $3.60 | 12,100 | — | — |
| 2025-03-07 | $3.63 | $3.63 | 21,300 | — | — |
| 2025-03-06 | $3.41 | $3.41 | 4,900 | — | — |
| 2025-03-05 | $3.54 | $3.54 | 6,900 | — | — |
| 2025-03-04 | $3.45 | $3.45 | 14,800 | — | — |
| 2025-03-03 | $3.53 | $3.53 | 15,900 | — | — |
| 2025-02-28 | $3.84 | $3.84 | 21,500 | — | — |
| 2025-02-27 | $3.80 | $3.80 | 8,500 | — | — |
| 2025-02-26 | $3.66 | $3.66 | 23,900 | — | — |
| 2025-02-25 | $3.73 | $3.73 | 8,300 | — | — |
| 2025-02-24 | $3.69 | $3.69 | 20,100 | — | — |
| 2025-02-21 | $3.87 | $3.87 | 4,100 | — | — |
| 2025-02-20 | $3.88 | $3.88 | 55,400 | — | — |
| 2025-02-19 | $3.75 | $3.75 | 21,300 | — | — |
| 2025-02-18 | $3.51 | $3.51 | 4,900 | — | — |
| 2025-02-14 | $3.70 | $3.70 | 7,100 | — | — |
| 2025-02-13 | $3.50 | $3.50 | 6,100 | — | — |
| 2025-02-12 | $3.74 | $3.74 | 43,100 | — | — |
| 2025-02-11 | $3.02 | $3.02 | 8,100 | — | — |
| 2025-02-10 | $3.43 | $3.43 | 33,800 | — | — |
| 2025-02-07 | $3.84 | $3.84 | 25,700 | — | — |
| 2025-02-06 | $4.00 | $4.00 | 6,600 | — | — |
| 2025-02-05 | $4.21 | $4.21 | 16,100 | — | — |
| 2025-02-04 | $4.22 | $4.22 | 43,500 | — | — |
| 2025-02-03 | $3.87 | $3.87 | 10,500 | — | — |
| 2025-01-31 | $3.85 | $3.85 | 13,900 | — | — |
| 2025-01-30 | $4.20 | $4.20 | 14,600 | — | — |
| 2025-01-29 | $4.20 | $4.20 | 52,100 | — | — |
| 2025-01-28 | $3.85 | $3.85 | 1,000 | — | — |
| 2025-01-27 | $3.80 | $3.80 | 8,300 | — | — |
| 2025-01-24 | $3.72 | $3.72 | 9,100 | — | — |
| 2025-01-23 | $3.94 | $3.94 | 19,200 | — | — |
| 2025-01-22 | $4.11 | $4.11 | 16,600 | — | — |
| 2025-01-21 | $4.06 | $4.06 | 16,000 | — | — |
| 2025-01-17 | $4.07 | $4.07 | 11,500 | — | — |
| 2025-01-16 | $4.15 | $4.15 | 10,000 | — | — |
| 2025-01-15 | $4.34 | $4.34 | 15,500 | — | — |
| 2025-01-14 | $4.66 | $4.66 | 7,700 | — | — |
| 2025-01-13 | $4.49 | $4.49 | 14,900 | — | — |
| 2025-01-10 | $4.18 | $4.18 | 64,300 | — | — |
| 2025-01-08 | $4.98 | $4.98 | 21,500 | — | — |
| 2025-01-07 | $4.27 | $4.27 | 28,300 | — | — |
| 2025-01-06 | $4.35 | $4.35 | 22,500 | — | — |
| 2025-01-03 | $4.23 | $4.23 | 19,800 | — | — |
| 2025-01-02 | $4.23 | $4.23 | 18,700 | — | — |