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
- 2020-12-11 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 | $3.42 | $3.42 | 7,657,400 | — | — |
| 2025-12-30 | $3.45 | $3.45 | 2,344,100 | — | — |
| 2025-12-29 | $3.46 | $3.46 | 2,718,900 | — | — |
| 2025-12-26 | $3.58 | $3.58 | 2,618,300 | — | — |
| 2025-12-24 | $3.72 | $3.72 | 1,720,000 | — | — |
| 2025-12-23 | $3.69 | $3.69 | 2,720,200 | — | — |
| 2025-12-22 | $3.72 | $3.72 | 3,381,700 | — | — |
| 2025-12-19 | $3.60 | $3.60 | 3,783,400 | — | — |
| 2025-12-18 | $3.53 | $3.53 | 4,574,500 | — | — |
| 2025-12-17 | $3.35 | $3.35 | 3,922,200 | — | — |
| 2025-12-16 | $3.46 | $3.46 | 2,380,800 | — | — |
| 2025-12-15 | $3.51 | $3.51 | 3,154,600 | — | — |
| 2025-12-12 | $3.62 | $3.62 | 2,649,600 | — | — |
| 2025-12-11 | $3.74 | $3.74 | 2,548,700 | — | — |
| 2025-12-10 | $3.77 | $3.77 | 3,185,700 | — | — |
| 2025-12-09 | $3.68 | $3.68 | 1,930,000 | — | — |
| 2025-12-08 | $3.59 | $3.59 | 2,542,200 | — | — |
| 2025-12-05 | $3.56 | $3.56 | 2,295,900 | — | — |
| 2025-12-04 | $3.65 | $3.65 | 3,707,400 | — | — |
| 2025-12-03 | $3.49 | $3.49 | 3,362,200 | — | — |
| 2025-12-02 | $3.46 | $3.46 | 3,270,800 | — | — |
| 2025-12-01 | $3.47 | $3.47 | 3,935,500 | — | — |
| 2025-11-28 | $3.73 | $3.73 | 4,428,000 | — | — |
| 2025-11-26 | $3.64 | $3.64 | 9,295,600 | — | — |
| 2025-11-25 | $3.62 | $3.62 | 3,659,400 | — | — |
| 2025-11-24 | $3.57 | $3.57 | 5,875,400 | — | — |
| 2025-11-21 | $3.51 | $3.51 | 3,496,700 | — | — |
| 2025-11-20 | $3.41 | $3.41 | 4,105,700 | — | — |
| 2025-11-19 | $3.61 | $3.61 | 2,814,600 | — | — |
| 2025-11-18 | $3.66 | $3.66 | 3,361,700 | — | — |
| 2025-11-17 | $3.60 | $3.60 | 4,612,200 | — | — |
| 2025-11-14 | $3.69 | $3.69 | 4,265,100 | — | — |
| 2025-11-13 | $3.62 | $3.62 | 7,112,600 | — | — |
| 2025-11-12 | $3.97 | $3.97 | 2,872,800 | — | — |
| 2025-11-11 | $4.01 | $4.01 | 4,540,900 | — | — |
| 2025-11-10 | $4.03 | $4.03 | 7,162,600 | — | — |
| 2025-11-07 | $3.91 | $3.91 | 13,529,900 | — | — |
| 2025-11-06 | $4.53 | $4.53 | 6,977,700 | — | — |
| 2025-11-05 | $4.69 | $4.69 | 6,001,400 | — | — |
| 2025-11-04 | $4.87 | $4.87 | 4,532,300 | — | — |
| 2025-11-03 | $5.37 | $5.37 | 2,905,300 | — | — |
| 2025-10-31 | $5.55 | $5.55 | 3,199,300 | — | — |
| 2025-10-30 | $5.36 | $5.36 | 3,883,200 | — | — |
| 2025-10-29 | $5.62 | $5.62 | 3,934,300 | — | — |
| 2025-10-28 | $5.63 | $5.63 | 2,761,400 | — | — |
| 2025-10-27 | $5.77 | $5.77 | 3,915,900 | — | — |
| 2025-10-24 | $5.66 | $5.66 | 4,739,400 | — | — |
| 2025-10-23 | $5.71 | $5.71 | 3,003,500 | — | — |
| 2025-10-22 | $5.47 | $5.47 | 4,648,100 | — | — |
| 2025-10-21 | $5.58 | $5.58 | 4,267,300 | — | — |
| 2025-10-20 | $5.86 | $5.86 | 3,962,100 | — | — |
| 2025-10-17 | $5.59 | $5.59 | 4,585,000 | — | — |
| 2025-10-16 | $5.84 | $5.84 | 5,603,300 | — | — |
| 2025-10-15 | $6.10 | $6.10 | 6,124,900 | — | — |
| 2025-10-14 | $5.62 | $5.62 | 4,691,600 | — | — |
| 2025-10-13 | $5.67 | $5.67 | 4,343,200 | — | — |
| 2025-10-10 | $5.53 | $5.53 | 7,469,500 | — | — |
| 2025-10-09 | $5.91 | $5.91 | 5,587,600 | — | — |
| 2025-10-08 | $6.17 | $6.17 | 10,225,500 | — | — |
| 2025-10-07 | $5.77 | $5.77 | 5,768,400 | — | — |
| 2025-10-06 | $5.87 | $5.87 | 6,628,100 | — | — |
| 2025-10-03 | $5.90 | $5.90 | 9,112,300 | — | — |
| 2025-10-02 | $5.98 | $5.98 | 9,793,100 | — | — |
| 2025-10-01 | $5.96 | $5.96 | 13,906,900 | — | — |
| 2025-09-30 | $5.03 | $5.03 | 4,540,200 | — | — |
| 2025-09-29 | $4.87 | $4.87 | 3,694,800 | — | — |
| 2025-09-26 | $4.74 | $4.74 | 3,832,400 | — | — |
| 2025-09-25 | $4.65 | $4.65 | 3,448,100 | — | — |
| 2025-09-24 | $4.77 | $4.77 | 6,587,100 | — | — |
| 2025-09-23 | $4.90 | $4.90 | 10,178,000 | — | — |
| 2025-09-22 | $4.83 | $4.83 | 5,749,500 | — | — |
| 2025-09-19 | $4.51 | $4.51 | 5,965,300 | — | — |
| 2025-09-18 | $4.72 | $4.72 | 3,764,800 | — | — |
| 2025-09-17 | $4.57 | $4.57 | 4,753,400 | — | — |
| 2025-09-16 | $4.77 | $4.77 | 5,206,700 | — | — |
| 2025-09-15 | $4.35 | $4.35 | 3,133,900 | — | — |
| 2025-09-12 | $4.47 | $4.47 | 3,027,100 | — | — |
| 2025-09-11 | $4.61 | $4.61 | 4,576,100 | — | — |
| 2025-09-10 | $4.28 | $4.28 | 3,602,800 | — | — |
| 2025-09-09 | $4.24 | $4.24 | 3,130,900 | — | — |
| 2025-09-08 | $4.17 | $4.17 | 2,824,700 | — | — |
| 2025-09-05 | $4.22 | $4.22 | 4,173,500 | — | — |
| 2025-09-04 | $4.16 | $4.16 | 7,205,300 | — | — |
| 2025-09-03 | $3.99 | $3.99 | 4,244,700 | — | — |
| 2025-09-02 | $4.05 | $4.05 | 3,632,400 | — | — |
| 2025-08-29 | $4.18 | $4.18 | 3,622,000 | — | — |
| 2025-08-28 | $4.30 | $4.30 | 2,468,800 | — | — |
| 2025-08-27 | $4.35 | $4.35 | 2,172,000 | — | — |
| 2025-08-26 | $4.37 | $4.37 | 3,281,000 | — | — |
| 2025-08-25 | $4.23 | $4.23 | 2,603,900 | — | — |
| 2025-08-22 | $4.39 | $4.39 | 4,135,800 | — | — |
| 2025-08-21 | $4.30 | $4.30 | 4,111,900 | — | — |
| 2025-08-20 | $4.17 | $4.17 | 5,936,600 | — | — |
| 2025-08-19 | $4.29 | $4.29 | 5,208,600 | — | — |
| 2025-08-18 | $4.67 | $4.67 | 3,713,400 | — | — |
| 2025-08-15 | $4.59 | $4.59 | 4,430,000 | — | — |
| 2025-08-14 | $4.50 | $4.50 | 6,437,700 | — | — |
| 2025-08-13 | $4.58 | $4.58 | 5,648,700 | — | — |
| 2025-08-12 | $4.27 | $4.27 | 5,032,200 | — | — |
| 2025-08-11 | $4.50 | $4.50 | 7,741,900 | — | — |
| 2025-08-08 | $4.25 | $4.25 | 13,286,600 | — | — |
| 2025-08-07 | $4.24 | $4.24 | 8,570,900 | — | — |
| 2025-08-06 | $4.12 | $4.12 | 4,531,700 | — | — |
| 2025-08-05 | $4.36 | $4.36 | 2,780,300 | — | — |
| 2025-08-04 | $4.34 | $4.34 | 3,616,700 | — | — |
| 2025-08-01 | $4.24 | $4.24 | 6,655,700 | — | — |
| 2025-07-31 | $4.47 | $4.47 | 4,718,800 | — | — |
| 2025-07-30 | $4.57 | $4.57 | 3,826,700 | — | — |
| 2025-07-29 | $4.69 | $4.69 | 6,224,100 | — | — |
| 2025-07-28 | $4.92 | $4.92 | 4,144,700 | — | — |
| 2025-07-25 | $5.11 | $5.11 | 5,190,700 | — | — |
| 2025-07-24 | $5.02 | $5.02 | 5,734,400 | — | — |
| 2025-07-23 | $4.99 | $4.99 | 4,674,800 | — | — |
| 2025-07-22 | $4.92 | $4.92 | 7,345,200 | — | — |
| 2025-07-21 | $5.15 | $5.15 | 18,401,400 | — | — |
| 2025-07-18 | $4.48 | $4.48 | 11,595,400 | — | — |
| 2025-07-17 | $3.90 | $3.90 | 5,800,900 | — | — |
| 2025-07-16 | $4.06 | $4.06 | 7,144,900 | — | — |
| 2025-07-15 | $3.94 | $3.94 | 6,802,600 | — | — |
| 2025-07-14 | $4.24 | $4.24 | 8,068,700 | — | — |
| 2025-07-11 | $4.01 | $4.01 | 5,621,100 | — | — |
| 2025-07-10 | $4.25 | $4.25 | 4,255,100 | — | — |
| 2025-07-09 | $4.22 | $4.22 | 6,999,900 | — | — |
| 2025-07-08 | $3.89 | $3.89 | 5,209,000 | — | — |
| 2025-07-07 | $4.03 | $4.03 | 7,354,100 | — | — |
| 2025-07-03 | $3.80 | $3.80 | 1,951,500 | — | — |
| 2025-07-02 | $3.75 | $3.75 | 8,663,600 | — | — |
| 2025-07-01 | $3.49 | $3.49 | 7,516,300 | — | — |
| 2025-06-30 | $3.43 | $3.43 | 8,490,400 | — | — |
| 2025-06-27 | $3.61 | $3.61 | 6,205,000 | — | — |
| 2025-06-26 | $3.74 | $3.74 | 4,796,300 | — | — |
| 2025-06-25 | $3.80 | $3.80 | 9,939,100 | — | — |
| 2025-06-24 | $3.68 | $3.68 | 8,123,000 | — | — |
| 2025-06-23 | $3.33 | $3.33 | 5,319,800 | — | — |
| 2025-06-20 | $3.41 | $3.41 | 8,763,700 | — | — |
| 2025-06-18 | $3.47 | $3.47 | 8,696,100 | — | — |
| 2025-06-17 | $3.12 | $3.12 | 7,394,200 | — | — |
| 2025-06-16 | $3.16 | $3.16 | 7,296,500 | — | — |
| 2025-06-13 | $3.20 | $3.20 | 7,090,700 | — | — |
| 2025-06-12 | $3.15 | $3.15 | 8,049,400 | — | — |
| 2025-06-11 | $3.23 | $3.23 | 20,132,000 | — | — |
| 2025-06-10 | $3.02 | $3.02 | 18,779,000 | — | — |
| 2025-06-09 | $2.51 | $2.51 | 4,555,300 | — | — |
| 2025-06-06 | $2.44 | $2.44 | 3,804,500 | — | — |
| 2025-06-05 | $2.37 | $2.37 | 4,113,800 | — | — |
| 2025-06-04 | $2.42 | $2.42 | 4,070,600 | — | — |
| 2025-06-03 | $2.31 | $2.31 | 5,006,300 | — | — |
| 2025-06-02 | $2.14 | $2.14 | 4,035,200 | — | — |
| 2025-05-30 | $2.02 | $2.02 | 2,103,800 | — | — |
| 2025-05-29 | $2.04 | $2.04 | 1,633,600 | — | — |
| 2025-05-28 | $2.04 | $2.04 | 2,494,400 | — | — |
| 2025-05-27 | $1.98 | $1.98 | 2,117,500 | — | — |
| 2025-05-23 | $1.97 | $1.97 | 1,725,000 | — | — |
| 2025-05-22 | $2.00 | $2.00 | 2,431,500 | — | — |
| 2025-05-21 | $1.99 | $1.99 | 2,344,300 | — | — |
| 2025-05-20 | $2.09 | $2.09 | 3,934,600 | — | — |
| 2025-05-19 | $2.02 | $2.02 | 2,308,800 | — | — |
| 2025-05-16 | $2.03 | $2.03 | 3,386,900 | — | — |
| 2025-05-15 | $2.02 | $2.02 | 3,065,200 | — | — |
| 2025-05-14 | $2.05 | $2.05 | 6,614,500 | — | — |
| 2025-05-13 | $2.10 | $2.10 | 17,015,900 | — | — |
| 2025-05-12 | $2.06 | $2.06 | 4,396,700 | — | — |
| 2025-05-09 | $2.03 | $2.03 | 3,991,300 | — | — |
| 2025-05-08 | $2.01 | $2.01 | 6,026,800 | — | — |
| 2025-05-07 | $2.01 | $2.01 | 3,234,800 | — | — |
| 2025-05-06 | $2.03 | $2.03 | 5,108,100 | — | — |
| 2025-05-05 | $2.19 | $2.19 | 4,152,600 | — | — |
| 2025-05-02 | $2.41 | $2.41 | 3,285,700 | — | — |
| 2025-05-01 | $2.49 | $2.49 | 3,454,300 | — | — |
| 2025-04-30 | $2.61 | $2.61 | 2,687,200 | — | — |
| 2025-04-29 | $2.55 | $2.55 | 3,401,100 | — | — |
| 2025-04-28 | $2.59 | $2.59 | 4,346,400 | — | — |
| 2025-04-25 | $2.57 | $2.57 | 2,977,200 | — | — |
| 2025-04-24 | $2.60 | $2.60 | 3,785,000 | — | — |
| 2025-04-23 | $2.53 | $2.53 | 4,427,800 | — | — |
| 2025-04-22 | $2.52 | $2.52 | 3,327,500 | — | — |
| 2025-04-21 | $2.45 | $2.45 | 4,389,200 | — | — |
| 2025-04-17 | $2.42 | $2.42 | 2,977,200 | — | — |
| 2025-04-16 | $2.39 | $2.39 | 4,423,200 | — | — |
| 2025-04-15 | $2.43 | $2.43 | 5,771,500 | — | — |
| 2025-04-14 | $2.44 | $2.44 | 4,151,600 | — | — |
| 2025-04-11 | $2.40 | $2.40 | 5,362,400 | — | — |
| 2025-04-10 | $2.07 | $2.07 | 4,878,600 | — | — |
| 2025-04-09 | $2.17 | $2.17 | 5,379,700 | — | — |
| 2025-04-08 | $1.93 | $1.93 | 4,052,600 | — | — |
| 2025-04-07 | $2.05 | $2.05 | 6,313,800 | — | — |
| 2025-04-04 | $2.09 | $2.09 | 4,832,400 | — | — |
| 2025-04-03 | $2.09 | $2.09 | 3,142,200 | — | — |
| 2025-04-02 | $2.22 | $2.22 | 4,069,600 | — | — |
| 2025-04-01 | $2.09 | $2.09 | 4,288,500 | — | — |
| 2025-03-31 | $2.23 | $2.23 | 3,412,900 | — | — |
| 2025-03-28 | $2.31 | $2.31 | 2,460,700 | — | — |
| 2025-03-27 | $2.36 | $2.36 | 2,770,500 | — | — |
| 2025-03-26 | $2.42 | $2.42 | 2,968,100 | — | — |
| 2025-03-25 | $2.53 | $2.53 | 4,134,100 | — | — |
| 2025-03-24 | $2.59 | $2.59 | 2,747,900 | — | — |
| 2025-03-21 | $2.44 | $2.44 | 3,752,300 | — | — |
| 2025-03-20 | $2.38 | $2.38 | 3,311,600 | — | — |
| 2025-03-19 | $2.39 | $2.39 | 3,671,400 | — | — |
| 2025-03-18 | $2.35 | $2.35 | 3,366,200 | — | — |
| 2025-03-17 | $2.54 | $2.54 | 4,108,100 | — | — |
| 2025-03-14 | $2.52 | $2.52 | 4,449,300 | — | — |
| 2025-03-13 | $2.40 | $2.40 | 3,165,900 | — | — |
| 2025-03-12 | $2.35 | $2.35 | 2,713,500 | — | — |
| 2025-03-11 | $2.23 | $2.23 | 6,103,300 | — | — |
| 2025-03-10 | $2.20 | $2.20 | 5,628,700 | — | — |
| 2025-03-07 | $2.33 | $2.33 | 4,304,900 | — | — |
| 2025-03-06 | $2.38 | $2.38 | 4,597,300 | — | — |
| 2025-03-05 | $2.39 | $2.39 | 4,389,300 | — | — |
| 2025-03-04 | $2.34 | $2.34 | 5,050,000 | — | — |
| 2025-03-03 | $2.36 | $2.36 | 3,730,300 | — | — |
| 2025-02-28 | $2.59 | $2.59 | 9,925,600 | — | — |
| 2025-02-27 | $2.92 | $2.92 | 5,424,500 | — | — |
| 2025-02-26 | $2.92 | $2.92 | 3,155,200 | — | — |
| 2025-02-25 | $2.82 | $2.82 | 5,553,700 | — | — |
| 2025-02-24 | $2.99 | $2.99 | 5,624,800 | — | — |
| 2025-02-21 | $3.03 | $3.03 | 2,369,300 | — | — |
| 2025-02-20 | $3.14 | $3.14 | 3,443,200 | — | — |
| 2025-02-19 | $3.47 | $3.47 | 5,554,800 | — | — |
| 2025-02-18 | $3.43 | $3.43 | 8,005,600 | — | — |
| 2025-02-14 | $3.27 | $3.27 | 5,965,400 | — | — |
| 2025-02-13 | $3.14 | $3.14 | 4,238,000 | — | — |
| 2025-02-12 | $3.10 | $3.10 | 3,017,100 | — | — |
| 2025-02-11 | $2.95 | $2.95 | 3,162,700 | — | — |
| 2025-02-10 | $3.02 | $3.02 | 3,326,500 | — | — |
| 2025-02-07 | $3.10 | $3.10 | 3,504,000 | — | — |
| 2025-02-06 | $3.29 | $3.29 | 2,574,800 | — | — |
| 2025-02-05 | $3.38 | $3.38 | 4,380,000 | — | — |
| 2025-02-04 | $3.21 | $3.21 | 2,273,600 | — | — |
| 2025-02-03 | $3.08 | $3.08 | 4,505,700 | — | — |
| 2025-01-31 | $3.17 | $3.17 | 3,080,200 | — | — |
| 2025-01-30 | $3.23 | $3.23 | 2,193,500 | — | — |
| 2025-01-29 | $3.20 | $3.20 | 4,077,100 | — | — |
| 2025-01-28 | $3.30 | $3.30 | 3,033,400 | — | — |
| 2025-01-27 | $3.36 | $3.36 | 4,050,600 | — | — |
| 2025-01-24 | $3.48 | $3.48 | 4,489,700 | — | — |
| 2025-01-23 | $3.52 | $3.52 | 3,918,300 | — | — |
| 2025-01-22 | $3.53 | $3.53 | 11,032,600 | — | — |
| 2025-01-21 | $3.06 | $3.06 | 3,697,100 | — | — |
| 2025-01-17 | $2.97 | $2.97 | 1,566,300 | — | — |
| 2025-01-16 | $2.94 | $2.94 | 2,994,300 | — | — |
| 2025-01-15 | $2.96 | $2.96 | 4,444,800 | — | — |
| 2025-01-14 | $2.77 | $2.77 | 5,688,500 | — | — |
| 2025-01-13 | $3.00 | $3.00 | 4,142,700 | — | — |
| 2025-01-10 | $2.92 | $2.92 | 3,363,200 | — | — |
| 2025-01-08 | $3.03 | $3.03 | 3,607,900 | — | — |
| 2025-01-07 | $3.28 | $3.28 | 4,019,500 | — | — |
| 2025-01-06 | $3.31 | $3.31 | 4,585,200 | — | — |
| 2025-01-03 | $3.13 | $3.13 | 2,582,100 | — | — |
| 2025-01-02 | $3.03 | $3.03 | 2,638,100 | — | — |