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
- 2023-12-19 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 | $1.82 | $1.82 | 26,100 | — | — |
| 2025-12-30 | $1.73 | $1.73 | 22,600 | — | — |
| 2025-12-29 | $1.77 | $1.77 | 10,000 | — | — |
| 2025-12-26 | $1.90 | $1.90 | 35,800 | — | — |
| 2025-12-24 | $1.81 | $1.81 | 20,800 | — | — |
| 2025-12-23 | $1.88 | $1.88 | 4,800 | — | — |
| 2025-12-22 | $1.90 | $1.90 | 59,400 | — | — |
| 2025-12-19 | $1.99 | $1.99 | 26,500 | — | — |
| 2025-12-18 | $1.97 | $1.97 | 41,700 | — | — |
| 2025-12-17 | $1.88 | $1.88 | 42,500 | — | — |
| 2025-12-16 | $1.88 | $1.88 | 28,900 | — | — |
| 2025-12-15 | $1.83 | $1.83 | 20,700 | — | — |
| 2025-12-12 | $2.01 | $2.01 | 43,800 | — | — |
| 2025-12-11 | $2.02 | $2.02 | 10,600 | — | — |
| 2025-12-10 | $2.04 | $2.04 | 48,200 | — | — |
| 2025-12-09 | $2.05 | $2.05 | 23,700 | — | — |
| 2025-12-08 | $2.10 | $2.10 | 145,700 | — | — |
| 2025-12-05 | $2.06 | $2.06 | 8,900 | — | — |
| 2025-12-04 | $2.06 | $2.06 | 233,400 | — | — |
| 2025-12-03 | $2.05 | $2.05 | 33,900 | — | — |
| 2025-12-02 | $2.08 | $2.08 | 90,100 | — | — |
| 2025-12-01 | $2.03 | $2.03 | 91,900 | — | — |
| 2025-11-28 | $2.03 | $2.03 | 212,600 | — | — |
| 2025-11-26 | $2.02 | $2.02 | 37,200 | — | — |
| 2025-11-25 | $2.05 | $2.05 | 5,900 | — | — |
| 2025-11-24 | $2.04 | $2.04 | 6,000 | — | — |
| 2025-11-21 | $2.10 | $2.10 | 32,000 | — | — |
| 2025-11-20 | $1.95 | $1.95 | 21,300 | — | — |
| 2025-11-19 | $2.02 | $2.02 | 61,800 | — | — |
| 2025-11-18 | $2.04 | $2.04 | 68,100 | — | — |
| 2025-11-17 | $1.96 | $1.96 | 142,000 | — | — |
| 2025-11-14 | $1.99 | $1.99 | 23,600 | — | — |
| 2025-11-13 | $1.96 | $1.96 | 52,100 | — | — |
| 2025-11-12 | $1.99 | $1.99 | 70,100 | — | — |
| 2025-11-11 | $2.19 | $2.19 | 191,500 | — | — |
| 2025-11-10 | $1.89 | $1.89 | 80,900 | — | — |
| 2025-11-07 | $1.65 | $1.65 | 72,800 | — | — |
| 2025-11-06 | $1.69 | $1.69 | 94,100 | — | — |
| 2025-11-05 | $1.50 | $1.50 | 42,900 | — | — |
| 2025-11-04 | $1.61 | $1.61 | 36,700 | — | — |
| 2025-11-03 | $1.66 | $1.66 | 53,700 | — | — |
| 2025-10-31 | $1.73 | $1.73 | 48,500 | — | — |
| 2025-10-30 | $1.72 | $1.72 | 38,600 | — | — |
| 2025-10-29 | $1.75 | $1.75 | 51,100 | — | — |
| 2025-10-28 | $1.79 | $1.79 | 74,400 | — | — |
| 2025-10-27 | $1.77 | $1.77 | 58,800 | — | — |
| 2025-10-24 | $1.80 | $1.80 | 253,400 | — | — |
| 2025-10-23 | $1.70 | $1.70 | 107,800 | — | — |
| 2025-10-22 | $1.70 | $1.70 | 193,400 | — | — |
| 2025-10-21 | $1.94 | $1.94 | 4,129,300 | — | — |
| 2025-10-20 | $1.76 | $1.76 | 175,400 | — | — |
| 2025-10-17 | $1.80 | $1.80 | 481,400 | — | — |
| 2025-10-16 | $1.97 | $1.97 | 52,126,700 | — | — |
| 2025-10-15 | $1.65 | $1.65 | 2,608,700 | — | — |
| 2025-10-14 | $1.61 | $1.61 | 46,200 | — | — |
| 2025-10-13 | $1.70 | $1.70 | 89,200 | — | — |
| 2025-10-10 | $1.69 | $1.69 | 274,400 | — | — |
| 2025-10-09 | $1.89 | $1.89 | 4,069,200 | — | — |
| 2025-10-08 | $1.90 | $1.90 | 3,100 | — | — |
| 2025-10-07 | $1.91 | $1.91 | 18,800 | — | — |
| 2025-10-06 | $1.97 | $1.97 | 9,400 | — | — |
| 2025-10-03 | $1.90 | $1.90 | 2,700 | — | — |
| 2025-10-02 | $1.90 | $1.90 | 5,700 | — | — |
| 2025-10-01 | $1.88 | $1.88 | 48,400 | — | — |
| 2025-09-30 | $1.98 | $1.98 | 102,900 | — | — |
| 2025-09-29 | $2.01 | $2.01 | 42,400 | — | — |
| 2025-09-26 | $2.16 | $2.16 | 86,500 | — | — |
| 2025-09-25 | $2.39 | $2.39 | 909,200 | — | — |
| 2025-09-24 | $2.44 | $2.44 | 10,400 | — | — |
| 2025-09-23 | $2.54 | $2.54 | 6,300 | — | — |
| 2025-09-22 | $2.59 | $2.59 | 12,800 | — | — |
| 2025-09-19 | $2.39 | $2.39 | 1,800 | — | — |
| 2025-09-18 | $2.58 | $2.58 | 3,200 | — | — |
| 2025-09-17 | $2.52 | $2.52 | 9,200 | — | — |
| 2025-09-16 | $2.54 | $2.54 | 6,200 | — | — |
| 2025-09-15 | $2.50 | $2.50 | 5,300 | — | — |
| 2025-09-12 | $2.44 | $2.44 | 9,400 | — | — |
| 2025-09-11 | $2.23 | $2.23 | 10,100 | — | — |
| 2025-09-10 | $2.26 | $2.26 | 7,200 | — | — |
| 2025-09-09 | $2.20 | $2.20 | 9,300 | — | — |
| 2025-09-08 | $2.17 | $2.17 | 5,700 | — | — |
| 2025-09-05 | $2.21 | $2.21 | 2,000 | — | — |
| 2025-09-04 | $2.22 | $2.22 | 2,800 | — | — |
| 2025-09-03 | $2.20 | $2.20 | 3,100 | — | — |
| 2025-09-02 | $2.21 | $2.21 | 7,300 | — | — |
| 2025-08-29 | $2.23 | $2.23 | 5,400 | — | — |
| 2025-08-28 | $2.26 | $2.26 | 1,000 | — | — |
| 2025-08-27 | $2.26 | $2.26 | 2,400 | — | — |
| 2025-08-26 | $2.24 | $2.24 | 1,700 | — | — |
| 2025-08-25 | $2.20 | $2.20 | 3,600 | — | — |
| 2025-08-22 | $2.27 | $2.27 | 800 | — | — |
| 2025-08-21 | $2.30 | $2.30 | 1,100 | — | — |
| 2025-08-20 | $2.33 | $2.33 | 19,900 | — | — |
| 2025-08-19 | $2.45 | $2.45 | 10,700 | — | — |
| 2025-08-18 | $2.48 | $2.48 | 29,900 | — | — |
| 2025-08-15 | $2.47 | $2.47 | 13,200 | — | — |
| 2025-08-14 | $2.35 | $2.35 | 5,700 | — | — |
| 2025-08-13 | $2.47 | $2.47 | 2,300 | — | — |
| 2025-08-12 | $2.35 | $2.35 | 2,600 | — | — |
| 2025-08-11 | $2.64 | $2.64 | 0 | — | — |
| 2025-08-08 | $2.64 | $2.64 | 5,500 | — | — |
| 2025-08-07 | $2.61 | $2.61 | 3,000 | — | — |
| 2025-08-06 | $2.65 | $2.65 | 4,600 | — | — |
| 2025-08-05 | $2.65 | $2.65 | 7,200 | — | — |
| 2025-08-04 | $2.30 | $2.30 | 1,400 | — | — |
| 2025-08-01 | $2.54 | $2.54 | 2,400 | — | — |
| 2025-07-31 | $2.60 | $2.60 | 4,400 | — | — |
| 2025-07-30 | $2.70 | $2.70 | 4,300 | — | — |
| 2025-07-29 | $2.77 | $2.77 | 4,600 | — | — |
| 2025-07-28 | $2.75 | $2.75 | 1,600 | — | — |
| 2025-07-25 | $2.70 | $2.70 | 2,500 | — | — |
| 2025-07-24 | $2.70 | $2.70 | 15,900 | — | — |
| 2025-07-23 | $2.60 | $2.60 | 13,000 | — | — |
| 2025-07-22 | $2.49 | $2.49 | 7,000 | — | — |
| 2025-07-21 | $2.52 | $2.52 | 22,100 | — | — |
| 2025-07-18 | $2.41 | $2.41 | 2,300 | — | — |
| 2025-07-17 | $2.47 | $2.47 | 4,400 | — | — |
| 2025-07-16 | $2.47 | $2.47 | 10,000 | — | — |
| 2025-07-15 | $2.31 | $2.31 | 10,400 | — | — |
| 2025-07-14 | $2.53 | $2.53 | 2,700 | — | — |
| 2025-07-11 | $2.55 | $2.55 | 5,200 | — | — |
| 2025-07-10 | $2.50 | $2.50 | 11,300 | — | — |
| 2025-07-09 | $2.40 | $2.40 | 4,900 | — | — |
| 2025-07-08 | $2.54 | $2.54 | 10,900 | — | — |
| 2025-07-07 | $2.42 | $2.42 | 3,400 | — | — |
| 2025-07-03 | $2.42 | $2.42 | 1,000 | — | — |
| 2025-07-02 | $2.40 | $2.40 | 11,800 | — | — |
| 2025-07-01 | $2.51 | $2.51 | 10,400 | — | — |
| 2025-06-30 | $2.34 | $2.34 | 5,400 | — | — |
| 2025-06-27 | $2.20 | $2.20 | 11,700 | — | — |
| 2025-06-26 | $2.33 | $2.33 | 33,600 | — | — |
| 2025-06-25 | $2.29 | $2.29 | 1,100 | — | — |
| 2025-06-24 | $2.26 | $2.26 | 2,500 | — | — |
| 2025-06-23 | $2.25 | $2.25 | 6,900 | — | — |
| 2025-06-20 | $2.33 | $2.33 | 2,400 | — | — |
| 2025-06-18 | $2.30 | $2.30 | 3,700 | — | — |
| 2025-06-17 | $2.36 | $2.36 | 4,400 | — | — |
| 2025-06-16 | $2.37 | $2.37 | 6,300 | — | — |
| 2025-06-13 | $2.36 | $2.36 | 10,000 | — | — |
| 2025-06-12 | $2.41 | $2.41 | 5,100 | — | — |
| 2025-06-11 | $2.29 | $2.29 | 6,100 | — | — |
| 2025-06-10 | $2.32 | $2.32 | 10,900 | — | — |
| 2025-06-09 | $2.32 | $2.32 | 15,700 | — | — |
| 2025-06-06 | $2.41 | $2.41 | 3,100 | — | — |
| 2025-06-05 | $2.48 | $2.48 | 22,600 | — | — |
| 2025-06-04 | $2.52 | $2.52 | 21,100 | — | — |
| 2025-06-03 | $2.47 | $2.47 | 18,800 | — | — |
| 2025-06-02 | $2.40 | $2.40 | 50,400 | — | — |
| 2025-05-30 | $2.50 | $2.50 | 77,700 | — | — |
| 2025-05-29 | $2.27 | $2.27 | 15,900 | — | — |
| 2025-05-28 | $2.24 | $2.24 | 6,200 | — | — |
| 2025-05-27 | $2.29 | $2.29 | 11,600 | — | — |
| 2025-05-23 | $2.20 | $2.20 | 62,200 | — | — |
| 2025-05-22 | $2.00 | $2.00 | 1,700 | — | — |
| 2025-05-21 | $1.95 | $1.95 | 3,400 | — | — |
| 2025-05-20 | $2.01 | $2.01 | 38,400 | — | — |
| 2025-05-19 | $1.80 | $1.80 | 14,800 | — | — |
| 2025-05-16 | $1.93 | $1.93 | 11,600 | — | — |
| 2025-05-15 | $1.98 | $1.98 | 4,200 | — | — |
| 2025-05-14 | $1.96 | $1.96 | 23,500 | — | — |
| 2025-05-13 | $1.98 | $1.98 | 17,400 | — | — |
| 2025-05-12 | $1.88 | $1.88 | 57,700 | — | — |
| 2025-05-09 | $1.98 | $1.98 | 59,000 | — | — |
| 2025-05-08 | $1.90 | $1.90 | 40,600 | — | — |
| 2025-05-07 | $1.94 | $1.94 | 13,400 | — | — |
| 2025-05-06 | $1.94 | $1.94 | 10,300 | — | — |
| 2025-05-05 | $1.96 | $1.96 | 22,200 | — | — |
| 2025-05-02 | $1.90 | $1.90 | 35,100 | — | — |
| 2025-05-01 | $1.90 | $1.90 | 29,300 | — | — |
| 2025-04-30 | $1.92 | $1.92 | 37,100 | — | — |
| 2025-04-29 | $1.88 | $1.88 | 244,900 | — | — |
| 2025-04-28 | $1.83 | $1.83 | 129,400 | — | — |
| 2025-04-25 | $1.96 | $1.96 | 512,400 | — | — |
| 2025-04-24 | $1.97 | $1.97 | 18,909,400 | — | — |
| 2025-04-23 | $1.88 | $1.88 | 2,595,000 | — | — |
| 2025-04-22 | $1.75 | $1.75 | 25,900 | — | — |
| 2025-04-21 | $1.75 | $1.75 | 17,100 | — | — |
| 2025-04-17 | $1.72 | $1.72 | 4,200 | — | — |
| 2025-04-16 | $1.72 | $1.72 | 84,600 | — | — |
| 2025-04-15 | $2.04 | $2.04 | 35,400 | — | — |
| 2025-04-14 | $1.87 | $1.87 | 6,600 | — | — |
| 2025-04-11 | $1.89 | $1.89 | 14,700 | — | — |
| 2025-04-10 | $1.92 | $1.92 | 68,300 | — | — |
| 2025-04-09 | $1.66 | $1.66 | 46,900 | — | — |
| 2025-04-08 | $1.63 | $1.63 | 86,800 | — | — |
| 2025-04-07 | $1.99 | $1.99 | 340,900 | — | — |
| 2025-04-04 | $1.64 | $1.64 | 58,180 | — | — |
| 2025-04-03 | $1.35 | $1.35 | 21,990 | — | — |
| 2025-04-02 | $1.58 | $1.58 | 13,900 | — | — |
| 2025-04-01 | $1.60 | $1.60 | 1,400 | — | — |
| 2025-03-31 | $1.62 | $1.62 | 2,540 | — | — |
| 2025-03-28 | $1.63 | $1.63 | 5,370 | — | — |
| 2025-03-27 | $1.73 | $1.73 | 23,560 | — | — |
| 2025-03-26 | $1.85 | $1.85 | 830 | — | — |
| 2025-03-25 | $1.78 | $1.78 | 7,430 | — | — |
| 2025-03-24 | $1.79 | $1.79 | 7,850 | — | — |
| 2025-03-21 | $1.83 | $1.83 | 13,230 | — | — |
| 2025-03-20 | $1.84 | $1.84 | 11,700 | — | — |
| 2025-03-19 | $1.75 | $1.75 | 2,920 | — | — |
| 2025-03-18 | $1.73 | $1.73 | 10,440 | — | — |
| 2025-03-17 | $1.71 | $1.71 | 23,560 | — | — |
| 2025-03-14 | $1.78 | $1.78 | 100,160 | — | — |
| 2025-03-13 | $2.28 | $2.28 | 597,920 | — | — |
| 2025-03-12 | $2.23 | $2.23 | 4,230 | — | — |
| 2025-03-11 | $2.35 | $2.35 | 12,230 | — | — |
| 2025-03-10 | $2.29 | $2.29 | 27,590 | — | — |
| 2025-03-07 | $2.27 | $2.27 | 14,850 | — | — |
| 2025-03-06 | $2.31 | $2.31 | 29,610 | — | — |
| 2025-03-05 | $2.62 | $2.62 | 247,890 | — | — |
| 2025-03-04 | $2.56 | $2.56 | 9,210 | — | — |
| 2025-03-03 | $2.64 | $2.64 | 2,850 | — | — |
| 2025-02-28 | $2.58 | $2.58 | 6,090 | — | — |
| 2025-02-27 | $2.63 | $2.63 | 56,170 | — | — |
| 2025-02-26 | $2.72 | $2.72 | 3,190 | — | — |
| 2025-02-25 | $2.65 | $2.65 | 56,120 | — | — |
| 2025-02-24 | $2.77 | $2.77 | 69,590 | — | — |
| 2025-02-21 | $2.33 | $2.33 | 27,850 | — | — |
| 2025-02-20 | $2.30 | $2.30 | 34,710 | — | — |
| 2025-02-19 | $2.56 | $2.56 | 4,510 | — | — |
| 2025-02-18 | $2.61 | $2.61 | 3,550 | — | — |
| 2025-02-14 | $2.59 | $2.59 | 45,440 | — | — |
| 2025-02-13 | $2.68 | $2.68 | 24,400 | — | — |
| 2025-02-12 | $2.61 | $2.61 | 114,420 | — | — |
| 2025-02-11 | $2.50 | $2.50 | 1,880 | — | — |
| 2025-02-10 | $2.52 | $2.52 | 4,460 | — | — |
| 2025-02-07 | $2.42 | $2.42 | 3,190 | — | — |
| 2025-02-06 | $2.40 | $2.40 | 4,550 | — | — |
| 2025-02-05 | $2.47 | $2.47 | 17,910 | — | — |
| 2025-02-04 | $2.42 | $2.42 | 9,820 | — | — |
| 2025-02-03 | $2.50 | $2.50 | 4,640 | — | — |
| 2025-01-31 | $2.73 | $2.73 | 22,080 | — | — |
| 2025-01-30 | $2.77 | $2.77 | 6,960 | — | — |
| 2025-01-29 | $2.90 | $2.90 | 7,620 | — | — |
| 2025-01-28 | $2.95 | $2.95 | 30,320 | — | — |
| 2025-01-27 | $2.78 | $2.78 | 9,530 | — | — |
| 2025-01-24 | $2.83 | $2.83 | 15,520 | — | — |
| 2025-01-23 | $3.00 | $3.00 | 28,730 | — | — |
| 2025-01-22 | $2.91 | $2.91 | 8,230 | — | — |
| 2025-01-21 | $2.95 | $2.95 | 17,800 | — | — |
| 2025-01-17 | $2.88 | $2.88 | 89,070 | — | — |
| 2025-01-16 | $3.70 | $3.70 | 31,800 | — | — |
| 2025-01-15 | $4.09 | $4.09 | 257,570 | — | — |
| 2025-01-14 | $4.89 | $4.89 | 54,650 | — | — |
| 2025-01-13 | $3.88 | $3.88 | 14,500 | — | — |
| 2025-01-10 | $3.80 | $3.80 | 5,980 | — | — |
| 2025-01-08 | $4.13 | $4.13 | 5,480 | — | — |
| 2025-01-07 | $4.56 | $4.56 | 8,200 | — | — |
| 2025-01-06 | $4.40 | $4.40 | 22,810 | — | — |
| 2025-01-03 | $4.24 | $4.24 | 19,580 | — | — |
| 2025-01-02 | $4.12 | $4.12 | 18,270 | — | — |