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
- 2020-12-04 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 | $3.58 | $3.58 | 9,900 | — | — |
| 2025-12-30 | $3.52 | $3.52 | 7,400 | — | — |
| 2025-12-29 | $3.82 | $3.82 | 5,400 | — | — |
| 2025-12-26 | $3.87 | $3.87 | 7,200 | — | — |
| 2025-12-24 | $4.04 | $4.04 | 2,100 | — | — |
| 2025-12-23 | $3.99 | $3.99 | 3,200 | — | — |
| 2025-12-22 | $4.05 | $4.05 | 15,400 | — | — |
| 2025-12-19 | $4.06 | $4.06 | 7,400 | — | — |
| 2025-12-18 | $3.88 | $3.88 | 14,300 | — | — |
| 2025-12-17 | $4.13 | $4.13 | 13,500 | — | — |
| 2025-12-16 | $3.73 | $3.73 | 9,000 | — | — |
| 2025-12-15 | $3.83 | $3.83 | 21,800 | — | — |
| 2025-12-12 | $3.63 | $3.63 | 71,000 | — | — |
| 2025-12-11 | $3.18 | $3.18 | 42,400 | — | — |
| 2025-12-10 | $4.05 | $4.05 | 24,300 | — | — |
| 2025-12-09 | $4.50 | $4.50 | 15,300 | — | — |
| 2025-12-08 | $4.50 | $4.50 | 7,900 | — | — |
| 2025-12-05 | $5.01 | $5.01 | 12,700 | — | — |
| 2025-12-04 | $4.98 | $4.98 | 40,800 | — | — |
| 2025-12-03 | $4.74 | $4.74 | 1,300 | — | — |
| 2025-12-02 | $4.75 | $4.75 | 20,000 | — | — |
| 2025-12-01 | $5.03 | $5.02 | 17,800 | — | — |
| 2025-11-28 | $5.12 | $5.12 | 25,100 | — | — |
| 2025-11-26 | $4.93 | $4.93 | 20,200 | — | — |
| 2025-11-25 | $4.65 | $4.65 | 20,500 | — | — |
| 2025-11-24 | $5.04 | $5.04 | 77,600 | — | — |
| 2025-11-21 | $4.91 | $4.91 | 10,900 | — | — |
| 2025-11-20 | $4.94 | $4.94 | 10,800 | — | — |
| 2025-11-19 | $5.00 | $5.00 | 11,600 | — | — |
| 2025-11-18 | $5.00 | $5.00 | 27,100 | — | — |
| 2025-11-17 | $4.91 | $4.91 | 16,000 | — | — |
| 2025-11-14 | $4.97 | $4.97 | 6,900 | — | — |
| 2025-11-13 | $5.00 | $5.00 | 21,600 | — | — |
| 2025-11-12 | $5.00 | $5.00 | 10,500 | — | — |
| 2025-11-11 | $4.98 | $4.98 | 13,600 | — | — |
| 2025-11-10 | $5.10 | $5.10 | 21,700 | — | — |
| 2025-11-07 | $4.97 | $4.97 | 7,600 | — | — |
| 2025-11-06 | $4.70 | $4.70 | 7,000 | — | — |
| 2025-11-05 | $4.84 | $4.84 | 6,900 | — | — |
| 2025-11-04 | $4.80 | $4.80 | 12,000 | — | — |
| 2025-11-03 | $5.10 | $5.10 | 19,400 | — | — |
| 2025-10-31 | $5.37 | $5.37 | 13,600 | — | — |
| 2025-10-30 | $5.05 | $5.05 | 11,500 | — | — |
| 2025-10-29 | $5.07 | $5.07 | 116,400 | — | — |
| 2025-10-28 | $5.86 | $5.86 | 49,900 | — | — |
| 2025-10-27 | $6.11 | $6.11 | 27,400 | — | — |
| 2025-10-24 | $6.20 | $6.20 | 24,300 | — | — |
| 2025-10-23 | $6.23 | $6.23 | 48,900 | — | — |
| 2025-10-22 | $5.88 | $5.88 | 27,200 | — | — |
| 2025-10-21 | $6.15 | $6.15 | 3,100 | — | — |
| 2025-10-20 | $5.94 | $5.94 | 34,000 | — | — |
| 2025-10-17 | $5.50 | $5.50 | 45,800 | — | — |
| 2025-10-16 | $6.09 | $6.09 | 87,500 | — | — |
| 2025-10-15 | $5.46 | $5.46 | 62,100 | — | — |
| 2025-10-14 | $5.08 | $5.08 | 66,400 | — | — |
| 2025-10-13 | $4.99 | $4.99 | 58,200 | — | — |
| 2025-10-10 | $4.03 | $4.03 | 124,600 | — | — |
| 2025-10-09 | $4.96 | $4.96 | 41,300 | — | — |
| 2025-10-08 | $4.95 | $4.95 | 25,500 | — | — |
| 2025-10-07 | $4.78 | $4.78 | 6,700 | — | — |
| 2025-10-06 | $4.70 | $4.70 | 56,200 | — | — |
| 2025-10-03 | $4.92 | $4.92 | 66,600 | — | — |
| 2025-10-02 | $4.53 | $4.53 | 32,200 | — | — |
| 2025-10-01 | $4.48 | $4.48 | 25,300 | — | — |
| 2025-09-30 | $4.28 | $4.28 | 22,400 | — | — |
| 2025-09-29 | $4.00 | $4.00 | 17,000 | — | — |
| 2025-09-26 | $3.83 | $3.83 | 30,900 | — | — |
| 2025-09-25 | $3.85 | $3.85 | 80,500 | — | — |
| 2025-09-24 | $4.09 | $4.09 | 4,600 | — | — |
| 2025-09-23 | $4.15 | $4.15 | 33,300 | — | — |
| 2025-09-22 | $4.13 | $4.13 | 70,500 | — | — |
| 2025-09-19 | $4.08 | $4.08 | 85,400 | — | — |
| 2025-09-18 | $3.74 | $3.74 | 59,000 | — | — |
| 2025-09-17 | $3.55 | $3.55 | 52,700 | — | — |
| 2025-09-16 | $3.09 | $3.09 | 53,800 | — | — |
| 2025-09-15 | $3.02 | $3.02 | 38,700 | — | — |
| 2025-09-12 | $2.68 | $2.68 | 6,800 | — | — |
| 2025-09-11 | $2.62 | $2.62 | 5,700 | — | — |
| 2025-09-10 | $2.63 | $2.63 | 24,100 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 76,800 | — | — |
| 2025-09-08 | $2.47 | $2.47 | 63,200 | — | — |
| 2025-09-05 | $2.20 | $2.20 | 12,500 | — | — |
| 2025-09-04 | $2.44 | $2.44 | 174,900 | — | — |
| 2025-09-03 | $2.05 | $2.05 | 465,300 | — | — |
| 2025-09-02 | $1.99 | $1.99 | 3,600 | — | — |
| 2025-08-29 | $1.96 | $1.96 | 15,800 | — | — |
| 2025-08-28 | $1.95 | $1.95 | 3,200 | — | — |
| 2025-08-27 | $1.93 | $1.93 | 1,000 | — | — |
| 2025-08-26 | $1.99 | $1.99 | 200 | — | — |
| 2025-08-25 | $1.96 | $1.96 | 5,100 | — | — |
| 2025-08-22 | $1.96 | $1.96 | 5,400 | — | — |
| 2025-08-21 | $1.99 | $1.99 | 8,800 | — | — |
| 2025-08-20 | $1.97 | $1.97 | 4,800 | — | — |
| 2025-08-19 | $1.97 | $1.97 | 500 | — | — |
| 2025-08-18 | $1.94 | $1.94 | 9,000 | — | — |
| 2025-08-15 | $1.96 | $1.96 | 2,000 | — | — |
| 2025-08-14 | $1.95 | $1.95 | 8,300 | — | — |
| 2025-08-13 | $2.00 | $2.00 | 1,500 | — | — |
| 2025-08-12 | $1.95 | $1.95 | 2,000 | — | — |
| 2025-08-11 | $1.96 | $1.96 | 2,700 | — | — |
| 2025-08-08 | $1.92 | $1.92 | 9,500 | — | — |
| 2025-08-07 | $1.94 | $1.94 | 10,500 | — | — |
| 2025-08-06 | $1.86 | $1.86 | 4,900 | — | — |
| 2025-08-05 | $1.84 | $1.84 | 60,600 | — | — |
| 2025-08-04 | $1.91 | $1.91 | 2,700 | — | — |
| 2025-08-01 | $1.90 | $1.90 | 2,100 | — | — |
| 2025-07-31 | $1.88 | $1.88 | 69,300 | — | — |
| 2025-07-30 | $1.96 | $1.96 | 162,300 | — | — |
| 2025-07-29 | $2.03 | $2.03 | 13,600 | — | — |
| 2025-07-28 | $2.07 | $2.07 | 38,500 | — | — |
| 2025-07-25 | $2.06 | $2.06 | 77,800 | — | — |
| 2025-07-24 | $2.25 | $2.25 | 31,600 | — | — |
| 2025-07-23 | $2.25 | $2.25 | 2,400 | — | — |
| 2025-07-22 | $2.21 | $2.21 | 6,200 | — | — |
| 2025-07-21 | $2.30 | $2.30 | 81,000 | — | — |
| 2025-07-18 | $2.21 | $2.21 | 136,000 | — | — |
| 2025-07-17 | $2.41 | $2.41 | 5,900 | — | — |
| 2025-07-16 | $2.35 | $2.35 | 75,500 | — | — |
| 2025-07-15 | $2.36 | $2.36 | 43,700 | — | — |
| 2025-07-14 | $2.27 | $2.27 | 63,600 | — | — |
| 2025-07-11 | $2.23 | $2.23 | 48,100 | — | — |
| 2025-07-10 | $2.24 | $2.24 | 9,100 | — | — |
| 2025-07-09 | $2.19 | $2.19 | 1,700 | — | — |
| 2025-07-08 | $2.21 | $2.21 | 9,900 | — | — |
| 2025-07-07 | $2.16 | $2.16 | 14,800 | — | — |
| 2025-07-03 | $2.16 | $2.16 | 22,800 | — | — |
| 2025-07-02 | $2.19 | $2.19 | 700 | — | — |
| 2025-07-01 | $2.16 | $2.16 | 8,700 | — | — |
| 2025-06-30 | $2.19 | $2.19 | 103,700 | — | — |
| 2025-06-27 | $2.31 | $2.31 | 41,900 | — | — |
| 2025-06-26 | $2.20 | $2.20 | 168,800 | — | — |
| 2025-06-25 | $2.09 | $2.09 | 141,000 | — | — |
| 2025-06-24 | $2.16 | $2.16 | 19,000 | — | — |
| 2025-06-23 | $2.10 | $2.10 | 118,200 | — | — |
| 2025-06-20 | $2.09 | $2.09 | 114,200 | — | — |
| 2025-06-18 | $2.14 | $2.14 | 114,200 | — | — |
| 2025-06-17 | $2.04 | $2.04 | 149,800 | — | — |
| 2025-06-16 | $2.05 | $2.05 | 74,700 | — | — |
| 2025-06-13 | $2.01 | $2.01 | 10,500 | — | — |
| 2025-06-12 | $2.02 | $2.02 | 2,900 | — | — |
| 2025-06-11 | $2.05 | $2.05 | 7,100 | — | — |
| 2025-06-10 | $2.11 | $2.11 | 11,100 | — | — |
| 2025-06-09 | $2.09 | $2.09 | 10,700 | — | — |
| 2025-06-06 | $2.05 | $2.05 | 4,400 | — | — |
| 2025-06-05 | $2.01 | $2.01 | 17,700 | — | — |
| 2025-06-04 | $1.95 | $1.95 | 181,100 | — | — |
| 2025-06-03 | $2.06 | $2.06 | 9,600 | — | — |
| 2025-06-02 | $2.10 | $2.10 | 10,900 | — | — |
| 2025-05-30 | $2.08 | $2.08 | 118,500 | — | — |
| 2025-05-29 | $2.06 | $2.06 | 7,300 | — | — |
| 2025-05-28 | $2.00 | $2.00 | 20,700 | — | — |
| 2025-05-27 | $1.96 | $1.96 | 11,500 | — | — |
| 2025-05-23 | $1.98 | $1.98 | 20,800 | — | — |
| 2025-05-22 | $2.05 | $2.05 | 110,100 | — | — |
| 2025-05-21 | $1.96 | $1.96 | 7,900 | — | — |
| 2025-05-20 | $2.00 | $2.00 | 16,800 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 20,000 | — | — |
| 2025-05-16 | $1.97 | $1.97 | 88,400 | — | — |
| 2025-05-15 | $2.04 | $2.04 | 108,800 | — | — |
| 2025-05-14 | $1.89 | $1.89 | 154,300 | — | — |
| 2025-05-13 | $1.90 | $1.90 | 167,800 | — | — |
| 2025-05-12 | $1.93 | $1.93 | 6,000 | — | — |
| 2025-05-09 | $2.03 | $2.03 | 5,100 | — | — |
| 2025-05-08 | $2.12 | $2.12 | 109,200 | — | — |
| 2025-05-07 | $2.01 | $2.01 | 8,000 | — | — |
| 2025-05-06 | $2.15 | $2.15 | 10,200 | — | — |
| 2025-05-05 | $1.96 | $1.96 | 5,000 | — | — |
| 2025-05-02 | $2.08 | $2.08 | 3,500 | — | — |
| 2025-05-01 | $1.91 | $1.91 | 8,300 | — | — |
| 2025-04-30 | $2.04 | $2.04 | 11,600 | — | — |
| 2025-04-29 | $2.07 | $2.07 | 12,400 | — | — |
| 2025-04-28 | $1.89 | $1.89 | 34,600 | — | — |
| 2025-04-25 | $1.70 | $1.70 | 50,900 | — | — |
| 2025-04-24 | $1.81 | $1.81 | 50,700 | — | — |
| 2025-04-23 | $1.82 | $1.82 | 55,300 | — | — |
| 2025-04-22 | $1.63 | $1.63 | 20,800 | — | — |
| 2025-04-21 | $1.77 | $1.77 | 10,700 | — | — |
| 2025-04-17 | $1.71 | $1.71 | 6,000 | — | — |
| 2025-04-16 | $1.65 | $1.65 | 81,300 | — | — |
| 2025-04-15 | $1.58 | $1.58 | 10,300 | — | — |
| 2025-04-14 | $1.51 | $1.51 | 9,800 | — | — |
| 2025-04-11 | $1.45 | $1.45 | 53,900 | — | — |
| 2025-04-10 | $1.64 | $1.64 | 127,700 | — | — |
| 2025-04-09 | $1.90 | $1.90 | 172,800 | — | — |
| 2025-04-08 | $1.54 | $1.54 | 21,900 | — | — |
| 2025-04-07 | $1.51 | $1.51 | 26,900 | — | — |
| 2025-04-04 | $1.64 | $1.64 | 111,100 | — | — |
| 2025-04-03 | $1.65 | $1.65 | 84,900 | — | — |
| 2025-04-02 | $1.81 | $1.81 | 39,900 | — | — |
| 2025-04-01 | $1.70 | $1.70 | 8,500 | — | — |
| 2025-03-31 | $1.92 | $1.92 | 115,400 | — | — |
| 2025-03-28 | $1.60 | $1.60 | 28,800 | — | — |
| 2025-03-27 | $1.73 | $1.73 | 12,900 | — | — |
| 2025-03-26 | $1.62 | $1.62 | 61,700 | — | — |
| 2025-03-25 | $2.12 | $2.12 | 17,600 | — | — |
| 2025-03-24 | $2.36 | $2.36 | 35,700 | — | — |
| 2025-03-21 | $2.34 | $2.34 | 9,500 | — | — |
| 2025-03-20 | $2.31 | $2.31 | 21,300 | — | — |
| 2025-03-19 | $1.98 | $1.98 | 1,800 | — | — |
| 2025-03-18 | $2.08 | $2.08 | 5,800 | — | — |
| 2025-03-17 | $2.02 | $2.02 | 3,000 | — | — |
| 2025-03-14 | $1.98 | $1.98 | 3,400 | — | — |
| 2025-03-13 | $1.96 | $1.96 | 4,100 | — | — |
| 2025-03-12 | $2.01 | $2.01 | 4,600 | — | — |
| 2025-03-11 | $2.01 | $2.01 | 2,400 | — | — |
| 2025-03-10 | $1.95 | $1.95 | 15,200 | — | — |
| 2025-03-07 | $1.96 | $1.96 | 5,900 | — | — |
| 2025-03-06 | $1.95 | $1.95 | 2,800 | — | — |
| 2025-03-05 | $1.86 | $1.86 | 4,600 | — | — |
| 2025-03-04 | $1.95 | $1.95 | 2,800 | — | — |
| 2025-03-03 | $1.97 | $1.97 | 8,000 | — | — |
| 2025-02-28 | $1.92 | $1.92 | 13,400 | — | — |
| 2025-02-27 | $1.99 | $1.99 | 12,700 | — | — |
| 2025-02-26 | $2.00 | $2.00 | 5,000 | — | — |
| 2025-02-25 | $1.99 | $1.99 | 10,700 | — | — |
| 2025-02-24 | $1.97 | $1.97 | 6,200 | — | — |
| 2025-02-21 | $2.06 | $2.06 | 21,000 | — | — |
| 2025-02-20 | $1.99 | $1.99 | 1,800 | — | — |
| 2025-02-19 | $1.95 | $1.95 | 4,500 | — | — |
| 2025-02-18 | $1.97 | $1.97 | 12,000 | — | — |
| 2025-02-14 | $2.02 | $2.02 | 13,100 | — | — |
| 2025-02-13 | $2.04 | $2.04 | 23,500 | — | — |
| 2025-02-12 | $1.88 | $1.88 | 5,200 | — | — |
| 2025-02-11 | $1.86 | $1.86 | 3,800 | — | — |
| 2025-02-10 | $1.92 | $1.92 | 8,100 | — | — |
| 2025-02-07 | $1.88 | $1.88 | 1,100 | — | — |
| 2025-02-06 | $1.86 | $1.86 | 5,300 | — | — |
| 2025-02-05 | $1.89 | $1.89 | 14,700 | — | — |
| 2025-02-04 | $1.79 | $1.79 | 4,100 | — | — |
| 2025-02-03 | $1.72 | $1.72 | 15,700 | — | — |
| 2025-01-31 | $1.90 | $1.90 | 4,000 | — | — |
| 2025-01-30 | $1.91 | $1.91 | 4,400 | — | — |
| 2025-01-29 | $1.92 | $1.92 | 7,100 | — | — |
| 2025-01-28 | $1.90 | $1.90 | 9,800 | — | — |
| 2025-01-27 | $1.91 | $1.91 | 15,100 | — | — |
| 2025-01-24 | $1.92 | $1.92 | 10,100 | — | — |
| 2025-01-23 | $1.81 | $1.81 | 6,300 | — | — |
| 2025-01-22 | $1.85 | $1.85 | 17,300 | — | — |
| 2025-01-21 | $1.70 | $1.70 | 2,600 | — | — |
| 2025-01-17 | $1.67 | $1.66 | 4,200 | — | — |
| 2025-01-16 | $1.64 | $1.64 | 1,200 | — | — |
| 2025-01-15 | $1.61 | $1.61 | 2,700 | — | — |
| 2025-01-14 | $1.63 | $1.63 | 4,600 | — | — |
| 2025-01-13 | $1.68 | $1.68 | 14,800 | — | — |
| 2025-01-10 | $1.72 | $1.72 | 3,800 | — | — |
| 2025-01-08 | $1.71 | $1.71 | 10,300 | — | — |
| 2025-01-07 | $1.73 | $1.73 | 38,300 | — | — |
| 2025-01-06 | $1.73 | $1.73 | 35,400 | — | — |
| 2025-01-03 | $1.57 | $1.56 | 21,700 | — | — |
| 2025-01-02 | $1.57 | $1.57 | 13,500 | — | — |