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
- 2024-09-30 to 2026-09-03
- 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 | $2.00 | $2.00 | 32,700 | — | — |
| 2025-12-30 | $2.04 | $2.04 | 29,400 | — | — |
| 2025-12-29 | $2.01 | $2.01 | 24,100 | — | — |
| 2025-12-26 | $2.07 | $2.07 | 22,500 | — | — |
| 2025-12-24 | $2.09 | $2.09 | 6,000 | — | — |
| 2025-12-23 | $2.06 | $2.06 | 16,500 | — | — |
| 2025-12-22 | $2.17 | $2.17 | 16,500 | — | — |
| 2025-12-19 | $2.00 | $2.00 | 152,100 | — | — |
| 2025-12-18 | $2.01 | $2.01 | 10,900 | — | — |
| 2025-12-17 | $2.06 | $2.06 | 12,000 | — | — |
| 2025-12-16 | $2.09 | $2.09 | 12,200 | — | — |
| 2025-12-15 | $1.97 | $1.97 | 35,300 | — | — |
| 2025-12-12 | $2.40 | $2.40 | 9,500 | — | — |
| 2025-12-11 | $2.44 | $2.44 | 23,800 | — | — |
| 2025-12-10 | $2.50 | $2.50 | 55,500 | — | — |
| 2025-12-09 | $2.46 | $2.46 | 30,400 | — | — |
| 2025-12-08 | $2.86 | $2.86 | 15,200 | — | — |
| 2025-12-05 | $2.95 | $2.95 | 31,100 | — | — |
| 2025-12-04 | $3.03 | $3.03 | 80,800 | — | — |
| 2025-12-03 | $3.31 | $3.31 | 49,400 | — | — |
| 2025-12-02 | $3.17 | $3.17 | 22,100 | — | — |
| 2025-12-01 | $3.06 | $3.06 | 59,300 | — | — |
| 2025-11-28 | $3.25 | $3.25 | 32,200 | — | — |
| 2025-11-26 | $3.11 | $3.11 | 133,600 | — | — |
| 2025-11-25 | $3.56 | $3.56 | 484,500 | — | — |
| 2025-11-24 | $3.32 | $3.32 | 3,937,400 | — | — |
| 2025-11-21 | $2.36 | $2.36 | 31,000 | — | — |
| 2025-11-20 | $1.94 | $1.94 | 33,200 | — | — |
| 2025-11-19 | $1.79 | $1.78 | 7,500 | — | — |
| 2025-11-18 | $1.70 | $1.70 | 6,500 | — | — |
| 2025-11-17 | $1.69 | $1.69 | 19,600 | — | — |
| 2025-11-14 | $1.89 | $1.89 | 27,600 | — | — |
| 2025-11-13 | $1.91 | $1.91 | 23,400 | — | — |
| 2025-11-12 | $2.00 | $2.00 | 14,200 | — | — |
| 2025-11-11 | $1.97 | $1.97 | 33,400 | — | — |
| 2025-11-10 | $2.11 | $2.11 | 23,500 | — | — |
| 2025-11-07 | $2.19 | $2.19 | 17,300 | — | — |
| 2025-11-06 | $2.37 | $2.37 | 13,200 | — | — |
| 2025-11-05 | $2.46 | $2.46 | 23,300 | — | — |
| 2025-11-04 | $2.62 | $2.62 | 6,100 | — | — |
| 2025-11-03 | $2.68 | $2.68 | 6,800 | — | — |
| 2025-10-31 | $2.68 | $2.68 | 18,400 | — | — |
| 2025-10-30 | $2.65 | $2.65 | 35,600 | — | — |
| 2025-10-29 | $2.88 | $2.88 | 28,000 | — | — |
| 2025-10-28 | $2.81 | $2.81 | 10,100 | — | — |
| 2025-10-27 | $2.70 | $2.70 | 33,200 | — | — |
| 2025-10-24 | $2.80 | $2.80 | 67,900 | — | — |
| 2025-10-23 | $2.74 | $2.74 | 37,400 | — | — |
| 2025-10-22 | $2.87 | $2.87 | 42,700 | — | — |
| 2025-10-21 | $2.80 | $2.80 | 12,600 | — | — |
| 2025-10-20 | $2.77 | $2.77 | 15,300 | — | — |
| 2025-10-17 | $2.80 | $2.80 | 12,900 | — | — |
| 2025-10-16 | $2.93 | $2.93 | 10,400 | — | — |
| 2025-10-15 | $3.08 | $3.08 | 6,900 | — | — |
| 2025-10-14 | $3.19 | $3.19 | 52,800 | — | — |
| 2025-10-13 | $3.08 | $3.08 | 17,700 | — | — |
| 2025-10-10 | $2.88 | $2.88 | 43,600 | — | — |
| 2025-10-09 | $3.25 | $3.25 | 6,200 | — | — |
| 2025-10-08 | $3.28 | $3.28 | 14,700 | — | — |
| 2025-10-07 | $3.38 | $3.38 | 46,000 | — | — |
| 2025-10-06 | $3.18 | $3.18 | 17,700 | — | — |
| 2025-10-03 | $3.28 | $3.28 | 16,800 | — | — |
| 2025-10-02 | $3.27 | $3.27 | 17,300 | — | — |
| 2025-10-01 | $3.29 | $3.29 | 19,000 | — | — |
| 2025-09-30 | $3.22 | $3.22 | 29,900 | — | — |
| 2025-09-29 | $3.46 | $3.46 | 24,800 | — | — |
| 2025-09-26 | $3.50 | $3.50 | 9,800 | — | — |
| 2025-09-25 | $3.57 | $3.57 | 11,800 | — | — |
| 2025-09-24 | $3.66 | $3.66 | 10,500 | — | — |
| 2025-09-23 | $3.82 | $3.82 | 18,900 | — | — |
| 2025-09-22 | $3.87 | $3.87 | 40,900 | — | — |
| 2025-09-19 | $3.76 | $3.76 | 14,000 | — | — |
| 2025-09-18 | $3.89 | $3.89 | 20,400 | — | — |
| 2025-09-17 | $3.81 | $3.81 | 23,200 | — | — |
| 2025-09-16 | $3.71 | $3.71 | 17,500 | — | — |
| 2025-09-15 | $3.87 | $3.87 | 25,900 | — | — |
| 2025-09-12 | $3.89 | $3.89 | 13,400 | — | — |
| 2025-09-11 | $3.93 | $3.93 | 52,100 | — | — |
| 2025-09-10 | $3.92 | $3.92 | 30,200 | — | — |
| 2025-09-09 | $3.81 | $3.81 | 36,500 | — | — |
| 2025-09-08 | $3.74 | $3.74 | 12,800 | — | — |
| 2025-09-05 | $3.66 | $3.66 | 7,900 | — | — |
| 2025-09-04 | $3.78 | $3.78 | 12,000 | — | — |
| 2025-09-03 | $3.75 | $3.75 | 11,500 | — | — |
| 2025-09-02 | $3.68 | $3.68 | 19,600 | — | — |
| 2025-08-29 | $3.85 | $3.85 | 100,500 | — | — |
| 2025-08-28 | $3.90 | $3.90 | 57,400 | — | — |
| 2025-08-27 | $3.65 | $3.65 | 114,900 | — | — |
| 2025-08-26 | $3.36 | $3.36 | 22,500 | — | — |
| 2025-08-25 | $3.46 | $3.45 | 47,000 | — | — |
| 2025-08-22 | $3.39 | $3.39 | 20,000 | — | — |
| 2025-08-21 | $3.26 | $3.26 | 4,100 | — | — |
| 2025-08-20 | $3.28 | $3.28 | 44,700 | — | — |
| 2025-08-19 | $3.39 | $3.39 | 27,500 | — | — |
| 2025-08-18 | $3.25 | $3.25 | 15,800 | — | — |
| 2025-08-15 | $3.15 | $3.15 | 15,700 | — | — |
| 2025-08-14 | $3.13 | $3.13 | 9,700 | — | — |
| 2025-08-13 | $3.18 | $3.18 | 34,700 | — | — |
| 2025-08-12 | $3.28 | $3.28 | 115,100 | — | — |
| 2025-08-11 | $2.70 | $2.70 | 16,900 | — | — |
| 2025-08-08 | $2.73 | $2.73 | 64,200 | — | — |
| 2025-08-07 | $2.54 | $2.54 | 19,000 | — | — |
| 2025-08-06 | $2.52 | $2.52 | 138,100 | — | — |
| 2025-08-05 | $2.85 | $2.85 | 46,100 | — | — |
| 2025-08-04 | $2.97 | $2.97 | 83,400 | — | — |
| 2025-08-01 | $3.26 | $3.26 | 41,800 | — | — |
| 2025-07-31 | $3.22 | $3.22 | 38,900 | — | — |
| 2025-07-30 | $3.48 | $3.48 | 12,300 | — | — |
| 2025-07-29 | $3.29 | $3.29 | 35,300 | — | — |
| 2025-07-28 | $3.49 | $3.49 | 43,400 | — | — |
| 2025-07-25 | $3.58 | $3.58 | 53,900 | — | — |
| 2025-07-24 | $3.60 | $3.60 | 103,000 | — | — |
| 2025-07-23 | $3.72 | $3.72 | 83,400 | — | — |
| 2025-07-22 | $3.75 | $3.75 | 31,200 | — | — |
| 2025-07-21 | $3.84 | $3.84 | 57,000 | — | — |
| 2025-07-18 | $3.99 | $3.99 | 67,800 | — | — |
| 2025-07-17 | $4.18 | $4.18 | 191,000 | — | — |
| 2025-07-16 | $3.80 | $3.80 | 24,600 | — | — |
| 2025-07-15 | $3.66 | $3.66 | 85,300 | — | — |
| 2025-07-14 | $3.62 | $3.62 | 100,000 | — | — |
| 2025-07-11 | $3.51 | $3.51 | 58,100 | — | — |
| 2025-07-10 | $3.64 | $3.64 | 62,100 | — | — |
| 2025-07-09 | $3.72 | $3.72 | 59,700 | — | — |
| 2025-07-08 | $3.70 | $3.70 | 65,600 | — | — |
| 2025-07-07 | $3.67 | $3.67 | 55,600 | — | — |
| 2025-07-03 | $3.84 | $3.84 | 40,600 | — | — |
| 2025-07-02 | $3.81 | $3.81 | 28,900 | — | — |
| 2025-07-01 | $3.75 | $3.75 | 129,400 | — | — |
| 2025-06-30 | $3.89 | $3.89 | 63,300 | — | — |
| 2025-06-27 | $4.00 | $4.00 | 63,900 | — | — |
| 2025-06-26 | $4.19 | $4.19 | 121,400 | — | — |
| 2025-06-25 | $3.99 | $3.99 | 121,000 | — | — |
| 2025-06-24 | $4.08 | $4.08 | 43,700 | — | — |
| 2025-06-23 | $3.96 | $3.96 | 43,000 | — | — |
| 2025-06-20 | $4.10 | $4.10 | 179,600 | — | — |
| 2025-06-18 | $3.80 | $3.80 | 131,600 | — | — |
| 2025-06-17 | $3.75 | $3.75 | 61,200 | — | — |
| 2025-06-16 | $3.84 | $3.84 | 65,700 | — | — |
| 2025-06-13 | $3.83 | $3.83 | 184,700 | — | — |
| 2025-06-12 | $4.05 | $4.05 | 233,800 | — | — |
| 2025-06-11 | $4.43 | $4.43 | 160,700 | — | — |
| 2025-06-10 | $4.55 | $4.55 | 287,600 | — | — |
| 2025-06-09 | $4.60 | $4.60 | 336,700 | — | — |
| 2025-06-06 | $5.00 | $5.00 | 751,600 | — | — |
| 2025-06-05 | $5.40 | $5.40 | 14,998,900 | — | — |
| 2025-06-04 | $4.82 | $4.82 | 25,300 | — | — |
| 2025-06-03 | $4.47 | $4.47 | 10,500 | — | — |
| 2025-06-02 | $4.36 | $4.36 | 14,100 | — | — |
| 2025-05-30 | $4.63 | $4.63 | 5,000 | — | — |
| 2025-05-29 | $4.68 | $4.68 | 10,100 | — | — |
| 2025-05-28 | $4.48 | $4.48 | 11,100 | — | — |
| 2025-05-27 | $4.40 | $4.40 | 20,400 | — | — |
| 2025-05-23 | $4.25 | $4.25 | 15,700 | — | — |
| 2025-05-22 | $4.37 | $4.37 | 43,700 | — | — |
| 2025-05-21 | $4.81 | $4.81 | 102,300 | — | — |
| 2025-05-20 | $4.81 | $4.81 | 11,100 | — | — |
| 2025-05-19 | $4.50 | $4.50 | 17,800 | — | — |
| 2025-05-16 | $4.70 | $4.70 | 26,200 | — | — |
| 2025-05-15 | $4.56 | $4.56 | 14,800 | — | — |
| 2025-05-14 | $4.50 | $4.50 | 65,700 | — | — |
| 2025-05-13 | $4.93 | $4.93 | 29,100 | — | — |
| 2025-05-12 | $4.84 | $4.84 | 51,300 | — | — |
| 2025-05-09 | $4.83 | $4.83 | 44,100 | — | — |
| 2025-05-08 | $4.60 | $4.60 | 20,400 | — | — |
| 2025-05-07 | $4.44 | $4.44 | 31,300 | — | — |
| 2025-05-06 | $4.27 | $4.27 | 16,300 | — | — |
| 2025-05-05 | $4.20 | $4.20 | 70,700 | — | — |
| 2025-05-02 | $4.54 | $4.54 | 60,800 | — | — |
| 2025-05-01 | $4.97 | $4.97 | 40,700 | — | — |
| 2025-04-30 | $4.19 | $4.19 | 16,500 | — | — |
| 2025-04-29 | $4.15 | $4.15 | 39,000 | — | — |
| 2025-04-28 | $4.31 | $4.31 | 61,100 | — | — |
| 2025-04-25 | $4.65 | $4.65 | 32,200 | — | — |
| 2025-04-24 | $4.62 | $4.62 | 26,900 | — | — |
| 2025-04-23 | $4.97 | $4.97 | 28,000 | — | — |
| 2025-04-22 | $4.90 | $4.90 | 16,900 | — | — |
| 2025-04-21 | $4.77 | $4.77 | 32,900 | — | — |
| 2025-04-17 | $4.47 | $4.47 | 16,800 | — | — |
| 2025-04-16 | $4.25 | $4.25 | 21,100 | — | — |
| 2025-04-15 | $4.97 | $4.97 | 64,300 | — | — |
| 2025-04-14 | $4.69 | $4.69 | 47,900 | — | — |
| 2025-04-11 | $4.21 | $4.21 | 30,300 | — | — |
| 2025-04-10 | $3.86 | $3.86 | 13,300 | — | — |
| 2025-04-09 | $3.96 | $3.96 | 72,200 | — | — |
| 2025-04-08 | $3.60 | $3.60 | 105,000 | — | — |
| 2025-04-07 | $3.85 | $3.85 | 81,300 | — | — |
| 2025-04-04 | $4.07 | $4.07 | 86,100 | — | — |
| 2025-04-03 | $4.26 | $4.26 | 93,800 | — | — |
| 2025-04-02 | $4.90 | $4.90 | 40,900 | — | — |
| 2025-04-01 | $4.77 | $4.77 | 47,800 | — | — |
| 2025-03-31 | $4.38 | $4.38 | 52,700 | — | — |
| 2025-03-28 | $4.96 | $4.96 | 87,400 | — | — |
| 2025-03-27 | $5.15 | $5.15 | 32,100 | — | — |
| 2025-03-26 | $5.21 | $5.21 | 232,200 | — | — |
| 2025-03-25 | $5.76 | $5.76 | 139,600 | — | — |
| 2025-03-24 | $5.22 | $5.22 | 140,000 | — | — |
| 2025-03-21 | $4.70 | $4.70 | 141,000 | — | — |
| 2025-03-20 | $4.47 | $4.47 | 57,000 | — | — |
| 2025-03-19 | $4.58 | $4.58 | 91,200 | — | — |
| 2025-03-18 | $4.76 | $4.76 | 60,800 | — | — |
| 2025-03-17 | $4.87 | $4.87 | 118,400 | — | — |
| 2025-03-14 | $4.91 | $4.91 | 65,300 | — | — |
| 2025-03-13 | $4.35 | $4.35 | 45,300 | — | — |
| 2025-03-12 | $4.46 | $4.46 | 156,000 | — | — |
| 2025-03-11 | $4.40 | $4.40 | 82,000 | — | — |
| 2025-03-10 | $4.80 | $4.80 | 51,700 | — | — |
| 2025-03-07 | $5.28 | $5.28 | 25,000 | — | — |
| 2025-03-06 | $5.13 | $5.13 | 73,700 | — | — |
| 2025-03-05 | $5.72 | $5.72 | 37,700 | — | — |
| 2025-03-04 | $5.56 | $5.56 | 90,100 | — | — |
| 2025-03-03 | $6.22 | $6.22 | 65,600 | — | — |
| 2025-02-28 | $6.50 | $6.50 | 69,900 | — | — |
| 2025-02-27 | $6.90 | $6.90 | 56,400 | — | — |
| 2025-02-26 | $7.42 | $7.42 | 61,400 | — | — |
| 2025-02-25 | $7.25 | $7.25 | 25,000 | — | — |
| 2025-02-24 | $7.32 | $7.32 | 49,100 | — | — |
| 2025-02-21 | $7.82 | $7.82 | 39,200 | — | — |
| 2025-02-20 | $8.03 | $8.03 | 84,900 | — | — |
| 2025-02-19 | $8.29 | $8.29 | 178,400 | — | — |
| 2025-02-18 | $9.29 | $9.29 | 477,400 | — | — |
| 2025-02-14 | $8.22 | $8.22 | 58,400 | — | — |
| 2025-02-13 | $8.41 | $8.41 | 42,800 | — | — |
| 2025-02-12 | $8.49 | $8.49 | 33,400 | — | — |
| 2025-02-11 | $8.65 | $8.65 | 48,100 | — | — |
| 2025-02-10 | $9.05 | $9.05 | 40,700 | — | — |
| 2025-02-07 | $8.99 | $8.99 | 45,000 | — | — |
| 2025-02-06 | $8.60 | $8.60 | 33,300 | — | — |
| 2025-02-05 | $8.24 | $8.24 | 47,100 | — | — |
| 2025-02-04 | $8.24 | $8.24 | 39,400 | — | — |
| 2025-02-03 | $7.90 | $7.90 | 46,000 | — | — |
| 2025-01-31 | $8.02 | $8.02 | 43,200 | — | — |
| 2025-01-30 | $8.28 | $8.28 | 70,700 | — | — |
| 2025-01-29 | $7.91 | $7.91 | 115,500 | — | — |
| 2025-01-28 | $8.00 | $8.00 | 140,000 | — | — |
| 2025-01-27 | $8.95 | $8.95 | 62,100 | — | — |
| 2025-01-24 | $9.46 | $9.46 | 135,600 | — | — |
| 2025-01-23 | $9.03 | $9.03 | 67,200 | — | — |
| 2025-01-22 | $9.08 | $9.08 | 109,800 | — | — |
| 2025-01-21 | $8.94 | $8.94 | 128,400 | — | — |
| 2025-01-17 | $9.43 | $9.43 | 113,700 | — | — |
| 2025-01-16 | $9.04 | $9.04 | 57,800 | — | — |
| 2025-01-15 | $9.34 | $9.34 | 140,400 | — | — |
| 2025-01-14 | $8.63 | $8.63 | 101,600 | — | — |
| 2025-01-13 | $8.31 | $8.31 | 120,300 | — | — |
| 2025-01-10 | $9.35 | $9.35 | 81,200 | — | — |
| 2025-01-08 | $9.33 | $9.33 | 217,700 | — | — |
| 2025-01-07 | $10.31 | $10.31 | 514,200 | — | — |
| 2025-01-06 | $12.01 | $12.01 | 3,022,000 | — | — |
| 2025-01-03 | $9.11 | $9.11 | 239,700 | — | — |
| 2025-01-02 | $10.01 | $10.01 | 118,100 | — | — |