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
- 2024-12-18 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 | $1.25 | $1.25 | 405,900 | — | — |
| 2025-12-30 | $1.30 | $1.30 | 463,400 | — | — |
| 2025-12-29 | $1.27 | $1.27 | 329,500 | — | — |
| 2025-12-26 | $1.30 | $1.30 | 585,700 | — | — |
| 2025-12-24 | $1.22 | $1.22 | 235,400 | — | — |
| 2025-12-23 | $1.22 | $1.22 | 612,700 | — | — |
| 2025-12-22 | $1.26 | $1.26 | 796,000 | — | — |
| 2025-12-19 | $1.20 | $1.20 | 1,225,000 | — | — |
| 2025-12-18 | $1.31 | $1.31 | 920,400 | — | — |
| 2025-12-17 | $1.40 | $1.40 | 1,601,900 | — | — |
| 2025-12-16 | $1.53 | $1.53 | 3,011,800 | — | — |
| 2025-12-15 | $1.59 | $1.59 | 2,734,500 | — | — |
| 2025-12-12 | $1.49 | $1.49 | 1,306,200 | — | — |
| 2025-12-11 | $1.45 | $1.45 | 2,111,400 | — | — |
| 2025-12-10 | $1.40 | $1.40 | 2,284,700 | — | — |
| 2025-12-09 | $1.80 | $1.80 | 1,861,500 | — | — |
| 2025-12-08 | $1.92 | $1.92 | 725,300 | — | — |
| 2025-12-05 | $2.30 | $2.30 | 385,100 | — | — |
| 2025-12-04 | $2.33 | $2.33 | 657,700 | — | — |
| 2025-12-03 | $2.10 | $2.10 | 294,000 | — | — |
| 2025-12-02 | $2.13 | $2.13 | 334,300 | — | — |
| 2025-12-01 | $2.12 | $2.12 | 630,600 | — | — |
| 2025-11-28 | $2.28 | $2.28 | 880,700 | — | — |
| 2025-11-26 | $2.11 | $2.11 | 773,900 | — | — |
| 2025-11-25 | $2.28 | $2.28 | 372,600 | — | — |
| 2025-11-24 | $2.20 | $2.20 | 199,400 | — | — |
| 2025-11-21 | $2.28 | $2.28 | 278,000 | — | — |
| 2025-11-20 | $2.19 | $2.19 | 490,600 | — | — |
| 2025-11-19 | $2.19 | $2.19 | 521,200 | — | — |
| 2025-11-18 | $2.41 | $2.41 | 556,400 | — | — |
| 2025-11-17 | $2.40 | $2.40 | 1,012,600 | — | — |
| 2025-11-14 | $2.74 | $2.74 | 1,647,000 | — | — |
| 2025-11-13 | $2.59 | $2.59 | 1,052,600 | — | — |
| 2025-11-12 | $2.56 | $2.56 | 843,500 | — | — |
| 2025-11-11 | $2.57 | $2.57 | 406,400 | — | — |
| 2025-11-10 | $2.40 | $2.40 | 313,300 | — | — |
| 2025-11-07 | $2.39 | $2.39 | 437,800 | — | — |
| 2025-11-06 | $2.26 | $2.26 | 485,100 | — | — |
| 2025-11-05 | $2.30 | $2.30 | 138,800 | — | — |
| 2025-11-04 | $2.35 | $2.35 | 312,100 | — | — |
| 2025-11-03 | $2.77 | $2.77 | 359,200 | — | — |
| 2025-10-31 | $2.94 | $2.94 | 563,200 | — | — |
| 2025-10-30 | $2.88 | $2.88 | 387,000 | — | — |
| 2025-10-29 | $2.65 | $2.65 | 264,100 | — | — |
| 2025-10-28 | $2.54 | $2.54 | 241,100 | — | — |
| 2025-10-27 | $2.43 | $2.43 | 103,600 | — | — |
| 2025-10-24 | $2.38 | $2.38 | 266,800 | — | — |
| 2025-10-23 | $2.30 | $2.30 | 22,300 | — | — |
| 2025-10-22 | $2.37 | $2.37 | 42,800 | — | — |
| 2025-10-21 | $2.58 | $2.58 | 26,800 | — | — |
| 2025-10-20 | $2.55 | $2.55 | 27,200 | — | — |
| 2025-10-17 | $2.59 | $2.59 | 106,400 | — | — |
| 2025-10-16 | $2.42 | $2.42 | 10,500 | — | — |
| 2025-10-15 | $2.57 | $2.57 | 18,100 | — | — |
| 2025-10-14 | $2.54 | $2.54 | 40,500 | — | — |
| 2025-10-13 | $2.59 | $2.59 | 119,300 | — | — |
| 2025-10-10 | $2.50 | $2.50 | 1,112,000 | — | — |
| 2025-10-09 | $2.06 | $2.06 | 86,900 | — | — |
| 2025-10-08 | $2.20 | $2.20 | 74,100 | — | — |
| 2025-10-07 | $2.30 | $2.30 | 83,700 | — | — |
| 2025-10-06 | $2.40 | $2.40 | 71,300 | — | — |
| 2025-10-03 | $2.49 | $2.49 | 53,200 | — | — |
| 2025-10-02 | $2.61 | $2.61 | 26,600 | — | — |
| 2025-10-01 | $2.53 | $2.53 | 27,000 | — | — |
| 2025-09-30 | $2.72 | $2.72 | 53,200 | — | — |
| 2025-09-29 | $2.70 | $2.70 | 81,500 | — | — |
| 2025-09-26 | $2.62 | $2.62 | 184,000 | — | — |
| 2025-09-25 | $2.51 | $2.51 | 163,000 | — | — |
| 2025-09-24 | $2.80 | $2.80 | 2,023,700 | — | — |
| 2025-09-23 | $2.98 | $2.98 | 930,600 | — | — |
| 2025-09-22 | $2.77 | $2.77 | 30,100 | — | — |
| 2025-09-19 | $2.80 | $2.80 | 1,136,500 | — | — |
| 2025-09-18 | $3.17 | $3.17 | 58,500 | — | — |
| 2025-09-17 | $3.12 | $3.12 | 846,800 | — | — |
| 2025-09-16 | $2.66 | $2.66 | 8,161,600 | — | — |
| 2025-09-15 | $2.63 | $2.63 | 27,200 | — | — |
| 2025-09-12 | $2.61 | $2.61 | 204,600 | — | — |
| 2025-09-11 | $2.47 | $2.47 | 49,300 | — | — |
| 2025-09-10 | $2.48 | $2.48 | 78,400 | — | — |
| 2025-09-09 | $2.45 | $2.45 | 503,700 | — | — |
| 2025-09-08 | $2.42 | $2.42 | 57,900 | — | — |
| 2025-09-05 | $2.36 | $2.36 | 56,400 | — | — |
| 2025-09-04 | $2.45 | $2.45 | 85,100 | — | — |
| 2025-09-03 | $2.42 | $2.42 | 98,000 | — | — |
| 2025-09-02 | $2.25 | $2.25 | 126,900 | — | — |
| 2025-08-29 | $2.35 | $2.35 | 125,100 | — | — |
| 2025-08-28 | $2.41 | $2.41 | 30,800 | — | — |
| 2025-08-27 | $2.41 | $2.41 | 227,600 | — | — |
| 2025-08-26 | $2.44 | $2.44 | 731,200 | — | — |
| 2025-08-25 | $2.55 | $2.55 | 250,100 | — | — |
| 2025-08-22 | $2.50 | $2.50 | 409,700 | — | — |
| 2025-08-21 | $2.43 | $2.43 | 153,400 | — | — |
| 2025-08-20 | $2.57 | $2.57 | 1,980,200 | — | — |
| 2025-08-19 | $2.65 | $2.65 | 5,612,000 | — | — |
| 2025-08-18 | $1.93 | $1.93 | 68,700 | — | — |
| 2025-08-15 | $1.93 | $1.93 | 113,300 | — | — |
| 2025-08-14 | $1.96 | $1.96 | 111,500 | — | — |
| 2025-08-13 | $2.05 | $2.05 | 733,900 | — | — |
| 2025-08-12 | $2.20 | $2.20 | 647,000 | — | — |
| 2025-08-11 | $2.27 | $2.27 | 482,400 | — | — |
| 2025-08-08 | $2.56 | $2.56 | 170,400 | — | — |
| 2025-08-07 | $2.83 | $2.83 | 193,900 | — | — |
| 2025-08-06 | $2.95 | $2.95 | 186,800 | — | — |
| 2025-08-05 | $3.10 | $3.10 | 126,200 | — | — |
| 2025-08-04 | $3.12 | $3.12 | 134,100 | — | — |
| 2025-08-01 | $2.99 | $2.99 | 312,600 | — | — |
| 2025-07-31 | $3.00 | $3.00 | 61,300 | — | — |
| 2025-07-30 | $2.83 | $2.83 | 27,500 | — | — |
| 2025-07-29 | $2.85 | $2.85 | 62,800 | — | — |
| 2025-07-28 | $3.65 | $3.65 | 91,400 | — | — |
| 2025-07-25 | $4.13 | $4.13 | 29,000 | — | — |
| 2025-07-24 | $4.51 | $4.51 | 15,400 | — | — |
| 2025-07-23 | $4.71 | $4.71 | 29,600 | — | — |
| 2025-07-22 | $4.95 | $4.95 | 121,000 | — | — |
| 2025-07-21 | $4.93 | $4.93 | 33,800 | — | — |
| 2025-07-18 | $5.00 | $5.00 | 218,300 | — | — |
| 2025-07-17 | $4.92 | $4.92 | 202,800 | — | — |
| 2025-07-16 | $5.07 | $5.07 | 335,800 | — | — |
| 2025-07-15 | $5.53 | $5.53 | 323,200 | — | — |
| 2025-07-14 | $5.04 | $5.04 | 311,800 | — | — |
| 2025-07-11 | $5.21 | $5.21 | 101,900 | — | — |
| 2025-07-10 | $4.88 | $4.88 | 1,411,300 | — | — |
| 2025-07-09 | $5.43 | $5.43 | 419,200 | — | — |
| 2025-07-08 | $5.34 | $5.34 | 524,100 | — | — |
| 2025-07-07 | $5.37 | $5.37 | 715,300 | — | — |
| 2025-07-03 | $5.43 | $5.43 | 444,100 | — | — |
| 2025-07-02 | $5.45 | $5.45 | 369,500 | — | — |
| 2025-07-01 | $5.41 | $5.41 | 639,100 | — | — |
| 2025-06-30 | $5.43 | $5.43 | 829,700 | — | — |
| 2025-06-27 | $5.49 | $5.49 | 497,500 | — | — |
| 2025-06-26 | $5.53 | $5.53 | 441,200 | — | — |
| 2025-06-25 | $5.47 | $5.47 | 443,200 | — | — |
| 2025-06-24 | $5.46 | $5.46 | 426,300 | — | — |
| 2025-06-23 | $5.67 | $5.67 | 617,900 | — | — |
| 2025-06-20 | $5.62 | $5.62 | 718,700 | — | — |
| 2025-06-18 | $5.33 | $5.33 | 567,700 | — | — |
| 2025-06-17 | $5.13 | $5.13 | 385,400 | — | — |
| 2025-06-16 | $5.45 | $5.45 | 365,300 | — | — |
| 2025-06-13 | $5.20 | $5.20 | 96,400 | — | — |
| 2025-06-12 | $5.79 | $5.79 | 145,300 | — | — |
| 2025-06-11 | $5.47 | $5.47 | 56,000 | — | — |
| 2025-06-10 | $5.06 | $5.06 | 26,600 | — | — |
| 2025-06-09 | $4.95 | $4.95 | 30,200 | — | — |
| 2025-06-06 | $5.57 | $5.57 | 320,700 | — | — |
| 2025-06-05 | $7.05 | $7.05 | 14,600 | — | — |
| 2025-06-04 | $7.60 | $7.60 | 38,100 | — | — |
| 2025-06-03 | $7.91 | $7.91 | 135,200 | — | — |
| 2025-06-02 | $6.35 | $6.35 | 37,600 | — | — |
| 2025-05-30 | $6.00 | $6.00 | 15,100 | — | — |
| 2025-05-29 | $6.09 | $6.09 | 43,600 | — | — |
| 2025-05-28 | $6.60 | $6.60 | 261,300 | — | — |
| 2025-05-27 | $5.96 | $5.96 | 30,700 | — | — |
| 2025-05-23 | $5.22 | $5.22 | 3,300 | — | — |
| 2025-05-22 | $5.86 | $5.86 | 227,500 | — | — |
| 2025-05-21 | $4.35 | $4.35 | 23,600 | — | — |
| 2025-05-20 | $4.78 | $4.78 | 14,700 | — | — |
| 2025-05-19 | $4.71 | $4.71 | 3,500 | — | — |
| 2025-05-16 | $4.99 | $4.99 | 71,200 | — | — |
| 2025-05-15 | $6.10 | $6.10 | 57,800 | — | — |
| 2025-05-14 | $5.34 | $5.34 | 94,500 | — | — |
| 2025-05-13 | $4.82 | $4.82 | 47,100 | — | — |
| 2025-05-12 | $4.52 | $4.52 | 49,300 | — | — |
| 2025-05-09 | $4.60 | $4.60 | 46,200 | — | — |
| 2025-05-08 | $4.43 | $4.43 | 73,800 | — | — |
| 2025-05-07 | $4.50 | $4.50 | 58,200 | — | — |
| 2025-05-06 | $4.70 | $4.70 | 61,800 | — | — |
| 2025-05-05 | $4.66 | $4.66 | 33,200 | — | — |
| 2025-05-02 | $4.58 | $4.58 | 75,200 | — | — |
| 2025-05-01 | $4.75 | $4.75 | 27,900 | — | — |
| 2025-04-30 | $4.55 | $4.55 | 132,400 | — | — |
| 2025-04-29 | $4.65 | $4.65 | 58,100 | — | — |
| 2025-04-28 | $4.76 | $4.76 | 59,700 | — | — |
| 2025-04-25 | $4.52 | $4.52 | 45,300 | — | — |
| 2025-04-24 | $5.01 | $5.01 | 65,400 | — | — |
| 2025-04-23 | $5.04 | $5.04 | 60,800 | — | — |
| 2025-04-22 | $5.00 | $5.00 | 63,700 | — | — |
| 2025-04-21 | $4.75 | $4.75 | 48,700 | — | — |
| 2025-04-17 | $4.57 | $4.57 | 45,200 | — | — |
| 2025-04-16 | $4.38 | $4.38 | 65,800 | — | — |
| 2025-04-15 | $3.73 | $3.73 | 71,200 | — | — |
| 2025-04-14 | $4.04 | $4.04 | 59,100 | — | — |
| 2025-04-11 | $3.38 | $3.38 | 61,900 | — | — |
| 2025-04-10 | $3.41 | $3.41 | 216,700 | — | — |
| 2025-04-09 | $3.16 | $3.16 | 62,600 | — | — |
| 2025-04-08 | $3.08 | $3.08 | 65,500 | — | — |
| 2025-04-07 | $2.61 | $2.61 | 60,700 | — | — |
| 2025-04-04 | $2.47 | $2.47 | 16,600 | — | — |
| 2025-04-03 | $2.63 | $2.63 | 20,600 | — | — |
| 2025-04-02 | $2.85 | $2.85 | 15,900 | — | — |
| 2025-04-01 | $2.70 | $2.70 | 2,300 | — | — |
| 2025-03-31 | $2.70 | $2.70 | 9,100 | — | — |
| 2025-03-28 | $2.75 | $2.75 | 4,000 | — | — |
| 2025-03-27 | $2.71 | $2.71 | 5,400 | — | — |
| 2025-03-26 | $2.71 | $2.71 | 1,300 | — | — |
| 2025-03-25 | $2.94 | $2.94 | 7,800 | — | — |
| 2025-03-24 | $2.95 | $2.95 | 3,700 | — | — |
| 2025-03-21 | $2.86 | $2.86 | 9,900 | — | — |
| 2025-03-20 | $3.09 | $3.09 | 5,600 | — | — |
| 2025-03-19 | $2.80 | $2.80 | 14,200 | — | — |
| 2025-03-18 | $2.69 | $2.69 | 5,500 | — | — |
| 2025-03-17 | $2.62 | $2.62 | 1,600 | — | — |
| 2025-03-14 | $2.80 | $2.80 | 7,800 | — | — |
| 2025-03-13 | $2.84 | $2.84 | 13,400 | — | — |
| 2025-03-12 | $2.51 | $2.51 | 5,600 | — | — |
| 2025-03-11 | $2.76 | $2.76 | 11,200 | — | — |
| 2025-03-10 | $2.32 | $2.32 | 14,900 | — | — |
| 2025-03-07 | $2.65 | $2.65 | 7,800 | — | — |
| 2025-03-06 | $2.65 | $2.65 | 1,800 | — | — |
| 2025-03-05 | $2.79 | $2.79 | 17,400 | — | — |
| 2025-03-04 | $2.73 | $2.73 | 15,200 | — | — |
| 2025-03-03 | $2.76 | $2.76 | 13,700 | — | — |
| 2025-02-28 | $2.75 | $2.75 | 3,900 | — | — |
| 2025-02-27 | $2.75 | $2.75 | 9,900 | — | — |
| 2025-02-26 | $2.76 | $2.76 | 23,400 | — | — |
| 2025-02-25 | $2.96 | $2.96 | 51,800 | — | — |
| 2025-02-24 | $2.81 | $2.81 | 87,900 | — | — |
| 2025-02-21 | $2.77 | $2.77 | 82,800 | — | — |
| 2025-02-20 | $3.50 | $3.50 | 461,700 | — | — |
| 2025-02-19 | $2.45 | $2.45 | 48,300 | — | — |
| 2025-02-18 | $2.44 | $2.44 | 70,100 | — | — |
| 2025-02-14 | $2.40 | $2.40 | 9,900 | — | — |
| 2025-02-13 | $2.36 | $2.36 | 10,600 | — | — |
| 2025-02-12 | $2.46 | $2.46 | 115,100 | — | — |
| 2025-02-11 | $2.41 | $2.41 | 14,600 | — | — |
| 2025-02-10 | $2.72 | $2.72 | 32,400 | — | — |
| 2025-02-07 | $2.30 | $2.30 | 50,600 | — | — |
| 2025-02-06 | $2.45 | $2.45 | 47,800 | — | — |
| 2025-02-05 | $2.27 | $2.27 | 6,500 | — | — |
| 2025-02-04 | $2.26 | $2.26 | 37,300 | — | — |
| 2025-02-03 | $2.38 | $2.38 | 318,900 | — | — |
| 2025-01-31 | $3.44 | $3.44 | 52,500 | — | — |
| 2025-01-30 | $3.39 | $3.39 | 104,300 | — | — |
| 2025-01-29 | $3.85 | $3.85 | 57,900 | — | — |
| 2025-01-28 | $4.21 | $4.21 | 208,100 | — | — |
| 2025-01-27 | $5.20 | $5.20 | 176,800 | — | — |
| 2025-01-24 | $5.99 | $5.99 | 20,600 | — | — |
| 2025-01-23 | $5.55 | $5.55 | 39,200 | — | — |
| 2025-01-22 | $5.33 | $5.33 | 122,200 | — | — |
| 2025-01-21 | $4.63 | $4.63 | 14,900 | — | — |
| 2025-01-17 | $4.66 | $4.66 | 15,800 | — | — |
| 2025-01-16 | $4.59 | $4.59 | 4,000 | — | — |
| 2025-01-15 | $4.55 | $4.55 | 22,900 | — | — |
| 2025-01-14 | $4.74 | $4.74 | 38,700 | — | — |
| 2025-01-13 | $4.61 | $4.61 | 79,200 | — | — |
| 2025-01-10 | $4.63 | $4.63 | 76,000 | — | — |
| 2025-01-08 | $4.60 | $4.60 | 242,100 | — | — |
| 2025-01-07 | $4.55 | $4.55 | 627,400 | — | — |
| 2025-01-06 | $4.11 | $4.11 | 448,800 | — | — |
| 2025-01-03 | $3.50 | $3.50 | 152,500 | — | — |
| 2025-01-02 | $4.14 | $4.14 | 55,700 | — | — |