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
- 2021-03-15 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 | $1.90 | $1.90 | 31,600 | — | — |
| 2025-12-30 | $1.90 | $1.90 | 14,400 | — | — |
| 2025-12-29 | $1.89 | $1.89 | 11,100 | — | — |
| 2025-12-26 | $1.84 | $1.84 | 44,200 | — | — |
| 2025-12-24 | $2.17 | $2.17 | 7,600 | — | — |
| 2025-12-23 | $2.03 | $2.03 | 24,500 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 33,200 | — | — |
| 2025-12-19 | $1.94 | $1.94 | 16,600 | — | — |
| 2025-12-18 | $2.08 | $2.08 | 6,100 | — | — |
| 2025-12-17 | $2.06 | $2.06 | 10,700 | — | — |
| 2025-12-16 | $2.22 | $2.22 | 1,900 | — | — |
| 2025-12-15 | $2.21 | $2.21 | 10,400 | — | — |
| 2025-12-12 | $2.28 | $2.28 | 7,900 | — | — |
| 2025-12-11 | $2.33 | $2.33 | 20,000 | — | — |
| 2025-12-10 | $2.23 | $2.23 | 10,700 | — | — |
| 2025-12-09 | $2.19 | $2.19 | 34,600 | — | — |
| 2025-12-08 | $2.50 | $2.50 | 15,400 | — | — |
| 2025-12-05 | $2.61 | $2.61 | 3,300 | — | — |
| 2025-12-04 | $2.73 | $2.73 | 1,600 | — | — |
| 2025-12-03 | $2.67 | $2.67 | 8,100 | — | — |
| 2025-12-02 | $2.60 | $2.60 | 9,900 | — | — |
| 2025-12-01 | $2.70 | $2.70 | 3,900 | — | — |
| 2025-11-28 | $2.80 | $2.80 | 600 | — | — |
| 2025-11-26 | $2.69 | $2.69 | 4,700 | — | — |
| 2025-11-25 | $2.67 | $2.67 | 1,500 | — | — |
| 2025-11-24 | $2.66 | $2.66 | 3,600 | — | — |
| 2025-11-21 | $2.70 | $2.70 | 7,600 | — | — |
| 2025-11-20 | $2.80 | $2.80 | 13,900 | — | — |
| 2025-11-19 | $2.90 | $2.90 | 3,300 | — | — |
| 2025-11-18 | $3.07 | $3.07 | 3,000 | — | — |
| 2025-11-17 | $3.07 | $3.07 | 4,400 | — | — |
| 2025-11-14 | $3.02 | $3.02 | 1,200 | — | — |
| 2025-11-13 | $3.06 | $3.06 | 8,200 | — | — |
| 2025-11-12 | $3.21 | $3.21 | 8,400 | — | — |
| 2025-11-11 | $3.15 | $3.15 | 14,400 | — | — |
| 2025-11-10 | $3.05 | $3.05 | 2,600 | — | — |
| 2025-11-07 | $2.93 | $2.93 | 3,400 | — | — |
| 2025-11-06 | $2.99 | $2.99 | 1,000 | — | — |
| 2025-11-05 | $2.99 | $2.99 | 3,300 | — | — |
| 2025-11-04 | $3.00 | $3.00 | 11,200 | — | — |
| 2025-11-03 | $3.02 | $3.02 | 3,800 | — | — |
| 2025-10-31 | $3.03 | $3.03 | 9,900 | — | — |
| 2025-10-30 | $3.09 | $3.09 | 8,300 | — | — |
| 2025-10-29 | $3.28 | $3.28 | 13,200 | — | — |
| 2025-10-28 | $3.55 | $3.55 | 56,500 | — | — |
| 2025-10-27 | $3.13 | $3.13 | 1,600 | — | — |
| 2025-10-24 | $3.04 | $3.04 | 1,300 | — | — |
| 2025-10-23 | $3.15 | $3.15 | 7,100 | — | — |
| 2025-10-22 | $3.05 | $3.05 | 13,200 | — | — |
| 2025-10-21 | $3.08 | $3.08 | 31,500 | — | — |
| 2025-10-20 | $3.10 | $3.10 | 4,400 | — | — |
| 2025-10-17 | $3.27 | $3.27 | 7,800 | — | — |
| 2025-10-16 | $3.30 | $3.30 | 7,500 | — | — |
| 2025-10-15 | $3.13 | $3.13 | 4,500 | — | — |
| 2025-10-14 | $3.28 | $3.28 | 11,500 | — | — |
| 2025-10-13 | $3.13 | $3.13 | 4,000 | — | — |
| 2025-10-10 | $3.02 | $3.02 | 4,300 | — | — |
| 2025-10-09 | $3.15 | $3.15 | 38,400 | — | — |
| 2025-10-08 | $3.20 | $3.20 | 16,900 | — | — |
| 2025-10-07 | $3.10 | $3.10 | 2,600 | — | — |
| 2025-10-06 | $3.18 | $3.18 | 5,900 | — | — |
| 2025-10-03 | $3.18 | $3.18 | 10,100 | — | — |
| 2025-10-02 | $3.08 | $3.08 | 3,100 | — | — |
| 2025-10-01 | $3.06 | $3.06 | 4,600 | — | — |
| 2025-09-30 | $3.15 | $3.15 | 4,100 | — | — |
| 2025-09-29 | $3.08 | $3.08 | 12,500 | — | — |
| 2025-09-26 | $3.25 | $3.25 | 3,600 | — | — |
| 2025-09-25 | $3.12 | $3.12 | 4,000 | — | — |
| 2025-09-24 | $3.13 | $3.13 | 14,500 | — | — |
| 2025-09-23 | $3.16 | $3.16 | 11,300 | — | — |
| 2025-09-22 | $3.20 | $3.20 | 6,200 | — | — |
| 2025-09-19 | $3.30 | $3.30 | 24,300 | — | — |
| 2025-09-18 | $3.51 | $3.51 | 15,700 | — | — |
| 2025-09-17 | $3.58 | $3.58 | 4,500 | — | — |
| 2025-09-16 | $3.46 | $3.46 | 15,800 | — | — |
| 2025-09-15 | $3.47 | $3.47 | 18,000 | — | — |
| 2025-09-12 | $3.80 | $3.80 | 7,400 | — | — |
| 2025-09-11 | $3.64 | $3.64 | 6,000 | — | — |
| 2025-09-10 | $3.85 | $3.85 | 4,700 | — | — |
| 2025-09-09 | $3.83 | $3.83 | 5,700 | — | — |
| 2025-09-08 | $3.88 | $3.88 | 21,800 | — | — |
| 2025-09-05 | $3.47 | $3.47 | 3,000 | — | — |
| 2025-09-04 | $3.44 | $3.44 | 7,000 | — | — |
| 2025-09-03 | $3.35 | $3.35 | 4,000 | — | — |
| 2025-09-02 | $3.49 | $3.49 | 7,800 | — | — |
| 2025-08-29 | $3.49 | $3.49 | 27,200 | — | — |
| 2025-08-28 | $3.41 | $3.41 | 12,700 | — | — |
| 2025-08-27 | $3.53 | $3.53 | 23,200 | — | — |
| 2025-08-26 | $3.59 | $3.59 | 38,100 | — | — |
| 2025-08-25 | $3.91 | $3.91 | 12,500 | — | — |
| 2025-08-22 | $4.01 | $4.01 | 33,800 | — | — |
| 2025-08-21 | $4.03 | $4.03 | 51,400 | — | — |
| 2025-08-20 | $4.17 | $4.17 | 6,700 | — | — |
| 2025-08-19 | $4.10 | $4.10 | 3,800 | — | — |
| 2025-08-18 | $4.23 | $4.23 | 62,300 | — | — |
| 2025-08-15 | $3.92 | $3.92 | 4,300 | — | — |
| 2025-08-14 | $4.06 | $4.06 | 6,600 | — | — |
| 2025-08-13 | $3.95 | $3.95 | 8,700 | — | — |
| 2025-08-12 | $3.81 | $3.81 | 18,500 | — | — |
| 2025-08-11 | $3.86 | $3.86 | 7,100 | — | — |
| 2025-08-08 | $3.93 | $3.93 | 2,100 | — | — |
| 2025-08-07 | $3.92 | $3.92 | 7,100 | — | — |
| 2025-08-06 | $3.92 | $3.92 | 9,400 | — | — |
| 2025-08-05 | $3.99 | $3.99 | 8,200 | — | — |
| 2025-08-04 | $3.95 | $3.95 | 3,600 | — | — |
| 2025-08-01 | $3.79 | $3.79 | 7,400 | — | — |
| 2025-07-31 | $3.98 | $3.98 | 6,700 | — | — |
| 2025-07-30 | $3.87 | $3.87 | 7,000 | — | — |
| 2025-07-29 | $3.84 | $3.84 | 7,200 | — | — |
| 2025-07-28 | $4.16 | $4.16 | 13,800 | — | — |
| 2025-07-25 | $4.18 | $4.18 | 4,800 | — | — |
| 2025-07-24 | $4.08 | $4.08 | 8,400 | — | — |
| 2025-07-23 | $4.10 | $4.10 | 8,300 | — | — |
| 2025-07-22 | $3.97 | $3.97 | 31,500 | — | — |
| 2025-07-21 | $4.21 | $4.21 | 6,300 | — | — |
| 2025-07-18 | $4.32 | $4.32 | 11,000 | — | — |
| 2025-07-17 | $4.31 | $4.31 | 11,200 | — | — |
| 2025-07-16 | $4.46 | $4.46 | 16,800 | — | — |
| 2025-07-15 | $4.50 | $4.50 | 11,500 | — | — |
| 2025-07-14 | $4.79 | $4.79 | 9,700 | — | — |
| 2025-07-11 | $4.75 | $4.75 | 9,200 | — | — |
| 2025-07-10 | $4.54 | $4.54 | 33,000 | — | — |
| 2025-07-09 | $4.39 | $4.39 | 21,300 | — | — |
| 2025-07-08 | $4.12 | $4.12 | 10,900 | — | — |
| 2025-07-07 | $4.09 | $4.09 | 5,900 | — | — |
| 2025-07-03 | $4.00 | $4.00 | 49,900 | — | — |
| 2025-07-02 | $4.11 | $4.11 | 28,400 | — | — |
| 2025-07-01 | $4.15 | $4.15 | 207,600 | — | — |
| 2025-06-30 | $4.23 | $4.23 | 2,200 | — | — |
| 2025-06-27 | $4.18 | $4.18 | 7,600 | — | — |
| 2025-06-26 | $4.18 | $4.18 | 9,300 | — | — |
| 2025-06-25 | $4.34 | $4.34 | 8,300 | — | — |
| 2025-06-24 | $4.35 | $4.35 | 12,200 | — | — |
| 2025-06-23 | $4.15 | $4.15 | 5,600 | — | — |
| 2025-06-20 | $4.39 | $4.39 | 10,400 | — | — |
| 2025-06-18 | $4.21 | $4.21 | 5,700 | — | — |
| 2025-06-17 | $4.15 | $4.15 | 6,600 | — | — |
| 2025-06-16 | $4.40 | $4.40 | 1,800 | — | — |
| 2025-06-13 | $4.24 | $4.24 | 10,000 | — | — |
| 2025-06-12 | $4.50 | $4.50 | 3,200 | — | — |
| 2025-06-11 | $4.45 | $4.45 | 4,700 | — | — |
| 2025-06-10 | $4.41 | $4.41 | 2,800 | — | — |
| 2025-06-09 | $4.46 | $4.46 | 1,500 | — | — |
| 2025-06-06 | $4.50 | $4.50 | 5,800 | — | — |
| 2025-06-05 | $4.65 | $4.65 | 2,700 | — | — |
| 2025-06-04 | $4.78 | $4.78 | 5,700 | — | — |
| 2025-06-03 | $4.74 | $4.74 | 13,900 | — | — |
| 2025-06-02 | $4.83 | $4.83 | 3,100 | — | — |
| 2025-05-30 | $4.86 | $4.86 | 3,300 | — | — |
| 2025-05-29 | $4.73 | $4.73 | 2,800 | — | — |
| 2025-05-28 | $4.63 | $4.63 | 1,300 | — | — |
| 2025-05-27 | $4.70 | $4.70 | 20,200 | — | — |
| 2025-05-23 | $4.50 | $4.50 | 9,600 | — | — |
| 2025-05-22 | $4.54 | $4.54 | 14,500 | — | — |
| 2025-05-21 | $4.74 | $4.74 | 5,600 | — | — |
| 2025-05-20 | $4.86 | $4.86 | 17,100 | — | — |
| 2025-05-19 | $4.84 | $4.84 | 18,600 | — | — |
| 2025-05-16 | $4.70 | $4.70 | 21,200 | — | — |
| 2025-05-15 | $4.60 | $4.60 | 34,100 | — | — |
| 2025-05-14 | $4.58 | $4.58 | 205,700 | — | — |
| 2025-05-13 | $3.18 | $3.18 | 9,200 | — | — |
| 2025-05-12 | $3.15 | $3.15 | 12,000 | — | — |
| 2025-05-09 | $3.06 | $3.06 | 3,500 | — | — |
| 2025-05-08 | $3.13 | $3.13 | 15,600 | — | — |
| 2025-05-07 | $3.06 | $3.06 | 10,600 | — | — |
| 2025-05-06 | $2.95 | $2.95 | 1,700 | — | — |
| 2025-05-05 | $2.88 | $2.88 | 14,100 | — | — |
| 2025-05-02 | $3.05 | $3.05 | 4,900 | — | — |
| 2025-05-01 | $2.97 | $2.97 | 34,500 | — | — |
| 2025-04-30 | $3.28 | $3.28 | 1,900 | — | — |
| 2025-04-29 | $3.23 | $3.23 | 4,600 | — | — |
| 2025-04-28 | $3.25 | $3.25 | 19,100 | — | — |
| 2025-04-25 | $3.34 | $3.34 | 14,700 | — | — |
| 2025-04-24 | $3.05 | $3.05 | 4,300 | — | — |
| 2025-04-23 | $2.92 | $2.92 | 5,200 | — | — |
| 2025-04-22 | $2.93 | $2.93 | 1,900 | — | — |
| 2025-04-21 | $2.90 | $2.90 | 5,900 | — | — |
| 2025-04-17 | $2.91 | $2.91 | 11,700 | — | — |
| 2025-04-16 | $3.07 | $3.07 | 2,300 | — | — |
| 2025-04-15 | $3.09 | $3.09 | 9,200 | — | — |
| 2025-04-14 | $3.15 | $3.15 | 14,300 | — | — |
| 2025-04-11 | $2.96 | $2.96 | 15,900 | — | — |
| 2025-04-10 | $2.85 | $2.85 | 8,300 | — | — |
| 2025-04-09 | $2.90 | $2.90 | 125,300 | — | — |
| 2025-04-08 | $3.07 | $3.07 | 69,300 | — | — |
| 2025-04-07 | $2.62 | $2.62 | 80,200 | — | — |
| 2025-04-04 | $2.90 | $2.90 | 29,500 | — | — |
| 2025-04-03 | $3.36 | $3.36 | 52,700 | — | — |
| 2025-04-02 | $3.99 | $3.99 | 7,100 | — | — |
| 2025-04-01 | $3.93 | $3.93 | 13,800 | — | — |
| 2025-03-31 | $4.26 | $4.26 | 6,800 | — | — |
| 2025-03-28 | $4.05 | $4.05 | 3,100 | — | — |
| 2025-03-27 | $4.19 | $4.19 | 7,900 | — | — |
| 2025-03-26 | $4.34 | $4.34 | 15,500 | — | — |
| 2025-03-25 | $4.31 | $4.31 | 9,400 | — | — |
| 2025-03-24 | $4.44 | $4.44 | 4,200 | — | — |
| 2025-03-21 | $4.28 | $4.28 | 7,400 | — | — |
| 2025-03-20 | $4.49 | $4.49 | 9,600 | — | — |
| 2025-03-19 | $4.58 | $4.58 | 8,100 | — | — |
| 2025-03-18 | $4.50 | $4.50 | 8,900 | — | — |
| 2025-03-17 | $4.73 | $4.73 | 5,700 | — | — |
| 2025-03-14 | $4.66 | $4.66 | 19,500 | — | — |
| 2025-03-13 | $4.65 | $4.65 | 10,100 | — | — |
| 2025-03-12 | $4.59 | $4.59 | 20,700 | — | — |
| 2025-03-11 | $4.65 | $4.65 | 32,600 | — | — |
| 2025-03-10 | $4.43 | $4.43 | 10,800 | — | — |
| 2025-03-07 | $4.91 | $4.91 | 14,400 | — | — |
| 2025-03-06 | $4.71 | $4.71 | 5,500 | — | — |
| 2025-03-05 | $4.89 | $4.89 | 4,800 | — | — |
| 2025-03-04 | $4.72 | $4.72 | 4,500 | — | — |
| 2025-03-03 | $5.24 | $5.24 | 12,200 | — | — |
| 2025-02-28 | $4.95 | $4.95 | 12,600 | — | — |
| 2025-02-27 | $4.88 | $4.88 | 11,100 | — | — |
| 2025-02-26 | $4.89 | $4.89 | 3,700 | — | — |
| 2025-02-25 | $4.99 | $4.99 | 1,500 | — | — |
| 2025-02-24 | $4.78 | $4.78 | 10,200 | — | — |
| 2025-02-21 | $4.95 | $4.95 | 2,700 | — | — |
| 2025-02-20 | $5.12 | $5.12 | 7,300 | — | — |
| 2025-02-19 | $4.92 | $4.92 | 4,900 | — | — |
| 2025-02-18 | $4.94 | $4.94 | 18,900 | — | — |
| 2025-02-14 | $4.95 | $4.95 | 6,000 | — | — |
| 2025-02-13 | $4.94 | $4.94 | 8,600 | — | — |
| 2025-02-12 | $5.16 | $5.16 | 5,500 | — | — |
| 2025-02-11 | $5.21 | $5.21 | 10,600 | — | — |
| 2025-02-10 | $5.26 | $5.26 | 18,400 | — | — |
| 2025-02-07 | $5.19 | $5.19 | 24,100 | — | — |
| 2025-02-06 | $4.81 | $4.81 | 6,400 | — | — |
| 2025-02-05 | $5.20 | $5.20 | 7,000 | — | — |
| 2025-02-04 | $5.10 | $5.10 | 9,900 | — | — |
| 2025-02-03 | $5.43 | $5.43 | 9,900 | — | — |
| 2025-01-31 | $5.28 | $5.28 | 75,900 | — | — |
| 2025-01-30 | $5.23 | $5.23 | 22,000 | — | — |
| 2025-01-29 | $4.94 | $4.94 | 24,200 | — | — |
| 2025-01-28 | $4.78 | $4.78 | 14,800 | — | — |
| 2025-01-27 | $4.35 | $4.35 | 25,100 | — | — |
| 2025-01-24 | $4.69 | $4.69 | 9,900 | — | — |
| 2025-01-23 | $4.80 | $4.80 | 16,300 | — | — |
| 2025-01-22 | $4.83 | $4.83 | 47,000 | — | — |
| 2025-01-21 | $4.93 | $4.93 | 19,000 | — | — |
| 2025-01-17 | $5.00 | $5.00 | 40,900 | — | — |
| 2025-01-16 | $5.30 | $5.30 | 27,700 | — | — |
| 2025-01-15 | $5.10 | $5.10 | 23,100 | — | — |
| 2025-01-14 | $4.75 | $4.75 | 46,400 | — | — |
| 2025-01-13 | $4.95 | $4.95 | 28,800 | — | — |
| 2025-01-10 | $5.06 | $5.06 | 30,800 | — | — |
| 2025-01-08 | $4.52 | $4.52 | 45,400 | — | — |
| 2025-01-07 | $5.70 | $5.70 | 25,300 | — | — |
| 2025-01-06 | $6.10 | $6.10 | 14,300 | — | — |
| 2025-01-03 | $6.20 | $6.20 | 26,100 | — | — |
| 2025-01-02 | $6.40 | $6.40 | 29,300 | — | — |