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
- 2021-07-22 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 | $3.49 | $3.49 | 1,986,300 | — | — |
| 2025-12-30 | $3.49 | $3.49 | 2,134,200 | — | — |
| 2025-12-29 | $3.45 | $3.45 | 1,786,100 | — | — |
| 2025-12-26 | $3.57 | $3.57 | 1,833,500 | — | — |
| 2025-12-24 | $3.56 | $3.56 | 1,009,800 | — | — |
| 2025-12-23 | $3.52 | $3.52 | 2,150,500 | — | — |
| 2025-12-22 | $3.67 | $3.67 | 3,570,900 | — | — |
| 2025-12-19 | $3.38 | $3.38 | 9,818,900 | — | — |
| 2025-12-18 | $3.41 | $3.41 | 2,719,000 | — | — |
| 2025-12-17 | $3.39 | $3.39 | 2,815,900 | — | — |
| 2025-12-16 | $3.55 | $3.55 | 2,824,800 | — | — |
| 2025-12-15 | $3.39 | $3.39 | 3,254,000 | — | — |
| 2025-12-12 | $3.64 | $3.64 | 4,879,100 | — | — |
| 2025-12-11 | $3.84 | $3.84 | 3,386,100 | — | — |
| 2025-12-10 | $3.97 | $3.97 | 7,689,900 | — | — |
| 2025-12-09 | $3.52 | $3.52 | 2,580,800 | — | — |
| 2025-12-08 | $3.45 | $3.45 | 2,813,200 | — | — |
| 2025-12-05 | $3.58 | $3.58 | 4,253,800 | — | — |
| 2025-12-04 | $3.73 | $3.73 | 10,764,500 | — | — |
| 2025-12-03 | $3.29 | $3.29 | 3,099,900 | — | — |
| 2025-12-02 | $3.03 | $3.03 | 3,249,800 | — | — |
| 2025-12-01 | $3.04 | $3.04 | 3,602,300 | — | — |
| 2025-11-28 | $3.17 | $3.17 | 1,455,800 | — | — |
| 2025-11-26 | $3.09 | $3.09 | 2,838,800 | — | — |
| 2025-11-25 | $3.07 | $3.07 | 3,676,100 | — | — |
| 2025-11-24 | $2.96 | $2.96 | 3,002,600 | — | — |
| 2025-11-21 | $2.93 | $2.93 | 4,051,200 | — | — |
| 2025-11-20 | $2.77 | $2.77 | 5,997,800 | — | — |
| 2025-11-19 | $2.86 | $2.86 | 3,434,300 | — | — |
| 2025-11-18 | $2.84 | $2.84 | 4,512,000 | — | — |
| 2025-11-17 | $2.86 | $2.86 | 5,133,300 | — | — |
| 2025-11-14 | $2.82 | $2.82 | 7,301,200 | — | — |
| 2025-11-13 | $2.64 | $2.64 | 18,227,500 | — | — |
| 2025-11-12 | $3.40 | $3.40 | 4,074,200 | — | — |
| 2025-11-11 | $3.45 | $3.45 | 3,393,600 | — | — |
| 2025-11-10 | $3.32 | $3.32 | 3,122,900 | — | — |
| 2025-11-07 | $3.34 | $3.34 | 4,413,600 | — | — |
| 2025-11-06 | $3.59 | $3.59 | 2,995,100 | — | — |
| 2025-11-05 | $3.81 | $3.81 | 3,293,900 | — | — |
| 2025-11-04 | $3.94 | $3.94 | 3,258,000 | — | — |
| 2025-11-03 | $4.11 | $4.11 | 3,738,700 | — | — |
| 2025-10-31 | $4.28 | $4.28 | 3,891,600 | — | — |
| 2025-10-30 | $4.09 | $4.09 | 2,710,800 | — | — |
| 2025-10-29 | $4.37 | $4.37 | 4,030,800 | — | — |
| 2025-10-28 | $4.40 | $4.40 | 2,883,100 | — | — |
| 2025-10-27 | $4.50 | $4.50 | 4,721,500 | — | — |
| 2025-10-24 | $4.27 | $4.27 | 3,643,200 | — | — |
| 2025-10-23 | $4.28 | $4.28 | 2,928,200 | — | — |
| 2025-10-22 | $4.29 | $4.29 | 5,297,600 | — | — |
| 2025-10-21 | $4.61 | $4.61 | 4,036,500 | — | — |
| 2025-10-20 | $4.81 | $4.81 | 5,069,300 | — | — |
| 2025-10-17 | $4.53 | $4.53 | 7,063,000 | — | — |
| 2025-10-16 | $4.87 | $4.87 | 9,958,400 | — | — |
| 2025-10-15 | $5.00 | $5.00 | 17,205,500 | — | — |
| 2025-10-14 | $3.90 | $3.90 | 6,427,600 | — | — |
| 2025-10-13 | $3.66 | $3.66 | 6,990,500 | — | — |
| 2025-10-10 | $3.68 | $3.68 | 7,612,900 | — | — |
| 2025-10-09 | $4.01 | $4.01 | 5,314,200 | — | — |
| 2025-10-08 | $4.18 | $4.18 | 8,744,000 | — | — |
| 2025-10-07 | $3.74 | $3.74 | 6,056,600 | — | — |
| 2025-10-06 | $3.76 | $3.76 | 7,826,200 | — | — |
| 2025-10-03 | $3.38 | $3.38 | 7,255,000 | — | — |
| 2025-10-02 | $3.55 | $3.55 | 11,700,200 | — | — |
| 2025-10-01 | $3.13 | $3.13 | 7,431,900 | — | — |
| 2025-09-30 | $3.04 | $3.04 | 4,770,900 | — | — |
| 2025-09-29 | $2.97 | $2.97 | 7,190,500 | — | — |
| 2025-09-26 | $2.73 | $2.73 | 4,502,300 | — | — |
| 2025-09-25 | $2.65 | $2.65 | 5,931,600 | — | — |
| 2025-09-24 | $2.49 | $2.49 | 5,266,300 | — | — |
| 2025-09-23 | $2.60 | $2.60 | 3,812,300 | — | — |
| 2025-09-22 | $2.69 | $2.69 | 3,655,700 | — | — |
| 2025-09-19 | $2.61 | $2.61 | 8,735,900 | — | — |
| 2025-09-18 | $2.69 | $2.69 | 3,414,600 | — | — |
| 2025-09-17 | $2.55 | $2.55 | 4,024,700 | — | — |
| 2025-09-16 | $2.70 | $2.70 | 3,026,300 | — | — |
| 2025-09-15 | $2.62 | $2.62 | 3,627,600 | — | — |
| 2025-09-12 | $2.55 | $2.55 | 7,062,200 | — | — |
| 2025-09-11 | $2.74 | $2.74 | 14,610,900 | — | — |
| 2025-09-10 | $2.38 | $2.38 | 3,891,500 | — | — |
| 2025-09-09 | $2.54 | $2.54 | 2,048,700 | — | — |
| 2025-09-08 | $2.51 | $2.51 | 3,112,200 | — | — |
| 2025-09-05 | $2.46 | $2.46 | 2,853,900 | — | — |
| 2025-09-04 | $2.40 | $2.40 | 2,370,400 | — | — |
| 2025-09-03 | $2.38 | $2.38 | 2,565,600 | — | — |
| 2025-09-02 | $2.34 | $2.34 | 2,986,500 | — | — |
| 2025-08-29 | $2.39 | $2.39 | 3,090,400 | — | — |
| 2025-08-28 | $2.47 | $2.47 | 3,129,400 | — | — |
| 2025-08-27 | $2.55 | $2.55 | 2,523,000 | — | — |
| 2025-08-26 | $2.55 | $2.55 | 2,842,100 | — | — |
| 2025-08-25 | $2.54 | $2.54 | 3,188,200 | — | — |
| 2025-08-22 | $2.63 | $2.63 | 3,885,000 | — | — |
| 2025-08-21 | $2.56 | $2.56 | 3,626,700 | — | — |
| 2025-08-20 | $2.57 | $2.57 | 3,753,900 | — | — |
| 2025-08-19 | $2.62 | $2.62 | 7,007,100 | — | — |
| 2025-08-18 | $2.83 | $2.83 | 3,729,800 | — | — |
| 2025-08-15 | $2.93 | $2.93 | 6,147,500 | — | — |
| 2025-08-14 | $3.00 | $3.00 | 4,731,300 | — | — |
| 2025-08-13 | $3.12 | $3.12 | 13,483,700 | — | — |
| 2025-08-12 | $2.97 | $2.97 | 5,042,000 | — | — |
| 2025-08-11 | $2.85 | $2.85 | 3,871,100 | — | — |
| 2025-08-08 | $2.84 | $2.84 | 3,249,600 | — | — |
| 2025-08-07 | $2.92 | $2.92 | 3,900,100 | — | — |
| 2025-08-06 | $2.91 | $2.91 | 3,748,000 | — | — |
| 2025-08-05 | $2.95 | $2.95 | 3,430,900 | — | — |
| 2025-08-04 | $2.99 | $2.99 | 3,273,900 | — | — |
| 2025-08-01 | $2.90 | $2.90 | 4,923,900 | — | — |
| 2025-07-31 | $2.83 | $2.83 | 4,883,000 | — | — |
| 2025-07-30 | $2.92 | $2.92 | 8,852,800 | — | — |
| 2025-07-29 | $2.95 | $2.95 | 10,266,500 | — | — |
| 2025-07-28 | $2.97 | $2.97 | 9,306,900 | — | — |
| 2025-07-25 | $2.89 | $2.89 | 23,754,500 | — | — |
| 2025-07-24 | $3.51 | $3.51 | 3,052,300 | — | — |
| 2025-07-23 | $3.52 | $3.52 | 4,195,000 | — | — |
| 2025-07-22 | $3.63 | $3.63 | 5,784,900 | — | — |
| 2025-07-21 | $3.51 | $3.51 | 10,851,800 | — | — |
| 2025-07-18 | $3.12 | $3.12 | 8,762,200 | — | — |
| 2025-07-17 | $2.88 | $2.88 | 9,727,200 | — | — |
| 2025-07-16 | $2.74 | $2.74 | 4,513,100 | — | — |
| 2025-07-15 | $2.57 | $2.57 | 3,392,600 | — | — |
| 2025-07-14 | $2.66 | $2.66 | 3,195,600 | — | — |
| 2025-07-11 | $2.67 | $2.67 | 2,928,200 | — | — |
| 2025-07-10 | $2.73 | $2.73 | 2,957,300 | — | — |
| 2025-07-09 | $2.83 | $2.83 | 6,197,000 | — | — |
| 2025-07-08 | $2.64 | $2.64 | 4,274,400 | — | — |
| 2025-07-07 | $2.58 | $2.58 | 3,869,900 | — | — |
| 2025-07-03 | $2.77 | $2.77 | 2,711,500 | — | — |
| 2025-07-02 | $2.69 | $2.69 | 3,226,700 | — | — |
| 2025-07-01 | $2.59 | $2.59 | 4,070,100 | — | — |
| 2025-06-30 | $2.57 | $2.57 | 4,245,200 | — | — |
| 2025-06-27 | $2.62 | $2.62 | 7,396,800 | — | — |
| 2025-06-26 | $2.71 | $2.71 | 4,781,100 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 4,193,600 | — | — |
| 2025-06-24 | $2.81 | $2.81 | 3,786,100 | — | — |
| 2025-06-23 | $2.76 | $2.76 | 4,670,600 | — | — |
| 2025-06-20 | $2.79 | $2.79 | 9,796,400 | — | — |
| 2025-06-18 | $2.75 | $2.75 | 3,969,700 | — | — |
| 2025-06-17 | $2.71 | $2.71 | 3,141,000 | — | — |
| 2025-06-16 | $2.82 | $2.82 | 1,983,800 | — | — |
| 2025-06-13 | $2.78 | $2.78 | 2,238,400 | — | — |
| 2025-06-12 | $2.84 | $2.84 | 2,763,500 | — | — |
| 2025-06-11 | $3.01 | $3.01 | 2,589,700 | — | — |
| 2025-06-10 | $3.03 | $3.03 | 4,162,100 | — | — |
| 2025-06-09 | $2.97 | $2.97 | 2,188,700 | — | — |
| 2025-06-06 | $3.03 | $3.03 | 3,230,900 | — | — |
| 2025-06-05 | $2.84 | $2.84 | 2,750,300 | — | — |
| 2025-06-04 | $2.85 | $2.85 | 2,681,400 | — | — |
| 2025-06-03 | $2.78 | $2.78 | 1,561,900 | — | — |
| 2025-06-02 | $2.73 | $2.73 | 2,391,900 | — | — |
| 2025-05-30 | $2.65 | $2.65 | 2,133,700 | — | — |
| 2025-05-29 | $2.74 | $2.74 | 2,172,600 | — | — |
| 2025-05-28 | $2.74 | $2.74 | 1,850,700 | — | — |
| 2025-05-27 | $2.72 | $2.72 | 2,187,300 | — | — |
| 2025-05-23 | $2.66 | $2.66 | 2,031,500 | — | — |
| 2025-05-22 | $2.66 | $2.66 | 2,239,300 | — | — |
| 2025-05-21 | $2.70 | $2.70 | 2,758,900 | — | — |
| 2025-05-20 | $2.79 | $2.79 | 2,407,500 | — | — |
| 2025-05-19 | $2.77 | $2.77 | 3,535,300 | — | — |
| 2025-05-16 | $2.88 | $2.88 | 2,940,700 | — | — |
| 2025-05-15 | $2.96 | $2.96 | 2,754,400 | — | — |
| 2025-05-14 | $2.91 | $2.91 | 10,466,300 | — | — |
| 2025-05-13 | $2.96 | $2.96 | 4,824,300 | — | — |
| 2025-05-12 | $2.93 | $2.93 | 3,062,500 | — | — |
| 2025-05-09 | $2.75 | $2.75 | 2,105,900 | — | — |
| 2025-05-08 | $2.80 | $2.80 | 3,293,300 | — | — |
| 2025-05-07 | $2.66 | $2.66 | 1,830,300 | — | — |
| 2025-05-06 | $2.65 | $2.65 | 2,602,500 | — | — |
| 2025-05-05 | $2.87 | $2.87 | 1,798,800 | — | — |
| 2025-05-02 | $3.03 | $3.03 | 1,726,900 | — | — |
| 2025-05-01 | $3.03 | $3.03 | 1,530,200 | — | — |
| 2025-04-30 | $3.07 | $3.07 | 2,260,400 | — | — |
| 2025-04-29 | $3.03 | $3.03 | 1,459,700 | — | — |
| 2025-04-28 | $3.19 | $3.19 | 1,533,900 | — | — |
| 2025-04-25 | $3.13 | $3.13 | 1,576,400 | — | — |
| 2025-04-24 | $3.22 | $3.22 | 1,461,300 | — | — |
| 2025-04-23 | $3.19 | $3.19 | 2,604,500 | — | — |
| 2025-04-22 | $3.21 | $3.21 | 2,699,100 | — | — |
| 2025-04-21 | $3.07 | $3.07 | 2,717,400 | — | — |
| 2025-04-17 | $3.09 | $3.09 | 1,634,500 | — | — |
| 2025-04-16 | $3.05 | $3.05 | 2,442,800 | — | — |
| 2025-04-15 | $3.12 | $3.12 | 3,248,300 | — | — |
| 2025-04-14 | $3.09 | $3.09 | 4,146,200 | — | — |
| 2025-04-11 | $3.02 | $3.02 | 7,175,300 | — | — |
| 2025-04-10 | $2.46 | $2.46 | 3,189,600 | — | — |
| 2025-04-09 | $2.58 | $2.58 | 4,638,900 | — | — |
| 2025-04-08 | $2.27 | $2.27 | 2,810,700 | — | — |
| 2025-04-07 | $2.32 | $2.32 | 3,382,300 | — | — |
| 2025-04-04 | $2.28 | $2.28 | 3,785,000 | — | — |
| 2025-04-03 | $2.24 | $2.24 | 2,809,600 | — | — |
| 2025-04-02 | $2.48 | $2.48 | 3,378,200 | — | — |
| 2025-04-01 | $2.40 | $2.40 | 4,036,700 | — | — |
| 2025-03-31 | $2.51 | $2.51 | 3,669,200 | — | — |
| 2025-03-28 | $2.70 | $2.70 | 2,323,200 | — | — |
| 2025-03-27 | $2.81 | $2.81 | 2,792,700 | — | — |
| 2025-03-26 | $2.90 | $2.90 | 3,544,600 | — | — |
| 2025-03-25 | $3.07 | $3.07 | 2,512,300 | — | — |
| 2025-03-24 | $3.10 | $3.10 | 3,014,900 | — | — |
| 2025-03-21 | $3.01 | $3.01 | 3,208,900 | — | — |
| 2025-03-20 | $3.04 | $3.04 | 3,799,100 | — | — |
| 2025-03-19 | $2.98 | $2.98 | 5,910,300 | — | — |
| 2025-03-18 | $3.08 | $3.08 | 4,643,500 | — | — |
| 2025-03-17 | $3.21 | $3.21 | 3,119,300 | — | — |
| 2025-03-14 | $3.14 | $3.14 | 5,131,000 | — | — |
| 2025-03-13 | $2.90 | $2.90 | 2,994,400 | — | — |
| 2025-03-12 | $3.12 | $3.12 | 3,268,900 | — | — |
| 2025-03-11 | $2.95 | $2.95 | 4,467,300 | — | — |
| 2025-03-10 | $3.06 | $3.06 | 4,233,700 | — | — |
| 2025-03-07 | $3.12 | $3.12 | 2,715,400 | — | — |
| 2025-03-06 | $3.10 | $3.10 | 4,784,900 | — | — |
| 2025-03-05 | $3.36 | $3.36 | 2,609,700 | — | — |
| 2025-03-04 | $3.27 | $3.27 | 7,347,600 | — | — |
| 2025-03-03 | $3.42 | $3.42 | 4,498,800 | — | — |
| 2025-02-28 | $3.85 | $3.85 | 3,504,800 | — | — |
| 2025-02-27 | $4.04 | $4.04 | 2,980,800 | — | — |
| 2025-02-26 | $4.22 | $4.22 | 3,622,600 | — | — |
| 2025-02-25 | $4.02 | $4.02 | 8,319,800 | — | — |
| 2025-02-24 | $4.48 | $4.48 | 5,689,400 | — | — |
| 2025-02-21 | $4.96 | $4.96 | 4,969,600 | — | — |
| 2025-02-20 | $5.19 | $5.19 | 4,610,200 | — | — |
| 2025-02-19 | $5.57 | $5.57 | 5,452,200 | — | — |
| 2025-02-18 | $5.79 | $5.79 | 9,566,100 | — | — |
| 2025-02-14 | $5.82 | $5.82 | 9,911,300 | — | — |
| 2025-02-13 | $5.00 | $5.00 | 3,048,000 | — | — |
| 2025-02-12 | $4.99 | $4.99 | 6,453,800 | — | — |
| 2025-02-11 | $4.91 | $4.91 | 6,023,500 | — | — |
| 2025-02-10 | $4.33 | $4.33 | 4,624,300 | — | — |
| 2025-02-07 | $4.67 | $4.67 | 3,464,400 | — | — |
| 2025-02-06 | $4.72 | $4.72 | 4,268,900 | — | — |
| 2025-02-05 | $4.71 | $4.71 | 8,476,000 | — | — |
| 2025-02-04 | $4.35 | $4.35 | 12,406,000 | — | — |
| 2025-02-03 | $3.70 | $3.70 | 3,849,300 | — | — |
| 2025-01-31 | $3.71 | $3.71 | 3,544,000 | — | — |
| 2025-01-30 | $3.82 | $3.82 | 1,993,900 | — | — |
| 2025-01-29 | $3.74 | $3.74 | 2,572,000 | — | — |
| 2025-01-28 | $3.84 | $3.84 | 4,286,500 | — | — |
| 2025-01-27 | $3.81 | $3.81 | 4,313,400 | — | — |
| 2025-01-24 | $4.00 | $4.00 | 4,668,800 | — | — |
| 2025-01-23 | $4.17 | $4.17 | 6,996,200 | — | — |
| 2025-01-22 | $4.03 | $4.03 | 22,697,100 | — | — |
| 2025-01-21 | $3.22 | $3.22 | 4,328,600 | — | — |
| 2025-01-17 | $2.90 | $2.90 | 2,523,000 | — | — |
| 2025-01-16 | $2.80 | $2.80 | 2,569,300 | — | — |
| 2025-01-15 | $2.86 | $2.86 | 4,623,400 | — | — |
| 2025-01-14 | $2.71 | $2.71 | 3,996,100 | — | — |
| 2025-01-13 | $2.85 | $2.85 | 3,493,500 | — | — |
| 2025-01-10 | $2.86 | $2.86 | 8,321,600 | — | — |
| 2025-01-08 | $3.22 | $3.22 | 59,357,500 | — | — |
| 2025-01-07 | $3.07 | $3.07 | 2,096,600 | — | — |
| 2025-01-06 | $3.37 | $3.37 | 2,985,100 | — | — |
| 2025-01-03 | $3.26 | $3.26 | 3,306,900 | — | — |
| 2025-01-02 | $2.71 | $2.71 | 2,106,600 | — | — |