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
- 2020-07-24 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 | $5.02 | $5.02 | 2,107,900 | — | — |
| 2025-12-30 | $5.04 | $5.04 | 1,934,700 | — | — |
| 2025-12-29 | $5.00 | $5.00 | 1,355,700 | — | — |
| 2025-12-26 | $5.11 | $5.11 | 1,670,300 | — | — |
| 2025-12-24 | $5.18 | $5.18 | 955,900 | — | — |
| 2025-12-23 | $5.11 | $5.11 | 2,169,800 | — | — |
| 2025-12-22 | $5.19 | $5.19 | 2,402,000 | — | — |
| 2025-12-19 | $5.17 | $5.17 | 10,460,500 | — | — |
| 2025-12-18 | $4.82 | $4.82 | 2,705,200 | — | — |
| 2025-12-17 | $4.90 | $4.90 | 1,810,400 | — | — |
| 2025-12-16 | $4.80 | $4.80 | 2,618,700 | — | — |
| 2025-12-15 | $4.91 | $4.91 | 3,344,200 | — | — |
| 2025-12-12 | $4.97 | $4.97 | 5,562,700 | — | — |
| 2025-12-11 | $5.04 | $5.04 | 3,393,100 | — | — |
| 2025-12-10 | $4.90 | $4.90 | 1,666,800 | — | — |
| 2025-12-09 | $4.86 | $4.86 | 2,275,000 | — | — |
| 2025-12-08 | $4.86 | $4.86 | 2,433,500 | — | — |
| 2025-12-05 | $4.61 | $4.61 | 1,944,300 | — | — |
| 2025-12-04 | $4.49 | $4.49 | 2,488,900 | — | — |
| 2025-12-03 | $4.28 | $4.28 | 1,777,200 | — | — |
| 2025-12-02 | $4.06 | $4.06 | 4,167,300 | — | — |
| 2025-12-01 | $4.13 | $4.13 | 2,248,200 | — | — |
| 2025-11-28 | $4.50 | $4.50 | 1,764,000 | — | — |
| 2025-11-26 | $4.32 | $4.32 | 3,045,700 | — | — |
| 2025-11-25 | $4.44 | $4.44 | 2,852,700 | — | — |
| 2025-11-24 | $4.51 | $4.51 | 3,844,200 | — | — |
| 2025-11-21 | $4.27 | $4.27 | 3,979,100 | — | — |
| 2025-11-20 | $4.27 | $4.27 | 8,299,900 | — | — |
| 2025-11-19 | $4.06 | $4.06 | 10,650,500 | — | — |
| 2025-11-18 | $3.20 | $3.20 | 2,952,000 | — | — |
| 2025-11-17 | $3.02 | $3.02 | 3,647,800 | — | — |
| 2025-11-14 | $2.71 | $2.71 | 3,507,800 | — | — |
| 2025-11-13 | $2.68 | $2.68 | 3,853,200 | — | — |
| 2025-11-12 | $2.84 | $2.84 | 1,922,300 | — | — |
| 2025-11-11 | $2.97 | $2.97 | 935,500 | — | — |
| 2025-11-10 | $2.98 | $2.98 | 837,400 | — | — |
| 2025-11-07 | $2.88 | $2.88 | 1,639,100 | — | — |
| 2025-11-06 | $3.02 | $3.02 | 1,052,400 | — | — |
| 2025-11-05 | $3.01 | $3.01 | 1,421,200 | — | — |
| 2025-11-04 | $3.08 | $3.08 | 1,884,200 | — | — |
| 2025-11-03 | $3.17 | $3.17 | 2,370,800 | — | — |
| 2025-10-31 | $3.16 | $3.16 | 3,738,100 | — | — |
| 2025-10-30 | $2.93 | $2.93 | 1,726,100 | — | — |
| 2025-10-29 | $3.19 | $3.19 | 2,946,600 | — | — |
| 2025-10-28 | $3.45 | $3.45 | 1,716,700 | — | — |
| 2025-10-27 | $3.54 | $3.54 | 1,970,100 | — | — |
| 2025-10-24 | $3.21 | $3.21 | 3,194,600 | — | — |
| 2025-10-23 | $3.05 | $3.05 | 1,222,700 | — | — |
| 2025-10-22 | $3.00 | $3.00 | 1,690,800 | — | — |
| 2025-10-21 | $3.13 | $3.13 | 1,663,700 | — | — |
| 2025-10-20 | $3.16 | $3.16 | 2,245,800 | — | — |
| 2025-10-17 | $3.15 | $3.15 | 1,554,700 | — | — |
| 2025-10-16 | $3.17 | $3.17 | 1,618,200 | — | — |
| 2025-10-15 | $3.04 | $3.04 | 1,731,900 | — | — |
| 2025-10-14 | $3.00 | $3.00 | 1,573,400 | — | — |
| 2025-10-13 | $3.01 | $3.01 | 1,147,800 | — | — |
| 2025-10-10 | $3.10 | $3.10 | 2,175,800 | — | — |
| 2025-10-09 | $3.26 | $3.26 | 1,593,100 | — | — |
| 2025-10-08 | $3.15 | $3.15 | 1,611,200 | — | — |
| 2025-10-07 | $3.07 | $3.07 | 917,700 | — | — |
| 2025-10-06 | $3.18 | $3.18 | 1,119,200 | — | — |
| 2025-10-03 | $3.19 | $3.19 | 1,518,200 | — | — |
| 2025-10-02 | $3.11 | $3.11 | 3,010,400 | — | — |
| 2025-10-01 | $3.03 | $3.03 | 1,406,800 | — | — |
| 2025-09-30 | $3.05 | $3.05 | 2,945,000 | — | — |
| 2025-09-29 | $3.12 | $3.12 | 5,535,800 | — | — |
| 2025-09-26 | $3.37 | $3.37 | 5,462,400 | — | — |
| 2025-09-25 | $2.79 | $2.79 | 1,346,000 | — | — |
| 2025-09-24 | $2.82 | $2.82 | 1,911,000 | — | — |
| 2025-09-23 | $2.91 | $2.91 | 1,980,400 | — | — |
| 2025-09-22 | $2.98 | $2.98 | 1,802,300 | — | — |
| 2025-09-19 | $2.86 | $2.86 | 3,533,100 | — | — |
| 2025-09-18 | $2.64 | $2.64 | 1,667,800 | — | — |
| 2025-09-17 | $2.52 | $2.52 | 1,144,100 | — | — |
| 2025-09-16 | $2.65 | $2.65 | 2,022,600 | — | — |
| 2025-09-15 | $2.49 | $2.49 | 1,132,300 | — | — |
| 2025-09-12 | $2.42 | $2.42 | 3,901,400 | — | — |
| 2025-09-11 | $2.55 | $2.55 | 3,154,600 | — | — |
| 2025-09-10 | $2.29 | $2.29 | 3,692,300 | — | — |
| 2025-09-09 | $2.12 | $2.12 | 1,451,700 | — | — |
| 2025-09-08 | $2.21 | $2.21 | 1,429,000 | — | — |
| 2025-09-05 | $2.17 | $2.17 | 1,231,100 | — | — |
| 2025-09-04 | $2.15 | $2.15 | 1,835,100 | — | — |
| 2025-09-03 | $2.05 | $2.05 | 856,100 | — | — |
| 2025-09-02 | $2.07 | $2.07 | 1,682,500 | — | — |
| 2025-08-29 | $2.06 | $2.06 | 1,019,800 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 843,500 | — | — |
| 2025-08-27 | $2.11 | $2.11 | 1,696,700 | — | — |
| 2025-08-26 | $2.15 | $2.15 | 1,046,800 | — | — |
| 2025-08-25 | $2.15 | $2.15 | 964,200 | — | — |
| 2025-08-22 | $2.31 | $2.31 | 1,956,900 | — | — |
| 2025-08-21 | $2.17 | $2.17 | 1,061,900 | — | — |
| 2025-08-20 | $2.14 | $2.14 | 739,100 | — | — |
| 2025-08-19 | $2.19 | $2.19 | 1,993,800 | — | — |
| 2025-08-18 | $2.35 | $2.35 | 1,894,000 | — | — |
| 2025-08-15 | $2.44 | $2.44 | 2,662,500 | — | — |
| 2025-08-14 | $2.38 | $2.38 | 1,323,200 | — | — |
| 2025-08-13 | $2.60 | $2.60 | 1,910,800 | — | — |
| 2025-08-12 | $2.44 | $2.44 | 417,700 | — | — |
| 2025-08-11 | $2.35 | $2.35 | 466,200 | — | — |
| 2025-08-08 | $2.36 | $2.36 | 1,103,300 | — | — |
| 2025-08-07 | $2.37 | $2.37 | 884,600 | — | — |
| 2025-08-06 | $2.35 | $2.35 | 569,400 | — | — |
| 2025-08-05 | $2.48 | $2.48 | 631,600 | — | — |
| 2025-08-04 | $2.53 | $2.53 | 1,032,900 | — | — |
| 2025-08-01 | $2.45 | $2.45 | 872,000 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 685,800 | — | — |
| 2025-07-30 | $2.59 | $2.59 | 1,572,000 | — | — |
| 2025-07-29 | $2.38 | $2.38 | 631,600 | — | — |
| 2025-07-28 | $2.49 | $2.49 | 668,600 | — | — |
| 2025-07-25 | $2.51 | $2.51 | 765,000 | — | — |
| 2025-07-24 | $2.55 | $2.55 | 957,400 | — | — |
| 2025-07-23 | $2.48 | $2.48 | 1,865,700 | — | — |
| 2025-07-22 | $2.37 | $2.37 | 3,100,100 | — | — |
| 2025-07-21 | $2.47 | $2.47 | 1,474,900 | — | — |
| 2025-07-18 | $2.32 | $2.32 | 1,382,800 | — | — |
| 2025-07-17 | $2.34 | $2.34 | 1,756,000 | — | — |
| 2025-07-16 | $2.40 | $2.40 | 2,090,100 | — | — |
| 2025-07-15 | $2.50 | $2.50 | 677,500 | — | — |
| 2025-07-14 | $2.61 | $2.61 | 1,366,600 | — | — |
| 2025-07-11 | $2.58 | $2.58 | 1,602,600 | — | — |
| 2025-07-10 | $2.80 | $2.80 | 7,998,400 | — | — |
| 2025-07-09 | $2.77 | $2.77 | 3,101,100 | — | — |
| 2025-07-08 | $2.71 | $2.71 | 1,261,200 | — | — |
| 2025-07-07 | $2.73 | $2.73 | 1,273,100 | — | — |
| 2025-07-03 | $2.89 | $2.89 | 1,884,100 | — | — |
| 2025-07-02 | $2.81 | $2.81 | 3,089,400 | — | — |
| 2025-07-01 | $2.47 | $2.47 | 1,008,400 | — | — |
| 2025-06-30 | $2.40 | $2.40 | 1,056,000 | — | — |
| 2025-06-27 | $2.41 | $2.41 | 1,142,300 | — | — |
| 2025-06-26 | $2.45 | $2.45 | 2,013,800 | — | — |
| 2025-06-25 | $2.39 | $2.39 | 1,251,500 | — | — |
| 2025-06-24 | $2.45 | $2.45 | 925,100 | — | — |
| 2025-06-23 | $2.38 | $2.38 | 1,283,500 | — | — |
| 2025-06-20 | $2.38 | $2.38 | 1,626,400 | — | — |
| 2025-06-18 | $2.34 | $2.34 | 2,069,100 | — | — |
| 2025-06-17 | $2.34 | $2.34 | 807,000 | — | — |
| 2025-06-16 | $2.44 | $2.44 | 670,100 | — | — |
| 2025-06-13 | $2.49 | $2.49 | 1,053,800 | — | — |
| 2025-06-12 | $2.71 | $2.71 | 1,854,600 | — | — |
| 2025-06-11 | $2.52 | $2.52 | 724,500 | — | — |
| 2025-06-10 | $2.64 | $2.64 | 763,800 | — | — |
| 2025-06-09 | $2.59 | $2.59 | 925,700 | — | — |
| 2025-06-06 | $2.60 | $2.60 | 2,280,800 | — | — |
| 2025-06-05 | $2.55 | $2.55 | 3,241,700 | — | — |
| 2025-06-04 | $2.43 | $2.43 | 1,199,900 | — | — |
| 2025-06-03 | $2.30 | $2.30 | 1,139,400 | — | — |
| 2025-06-02 | $2.12 | $2.12 | 1,386,900 | — | — |
| 2025-05-30 | $2.04 | $2.04 | 3,900,700 | — | — |
| 2025-05-29 | $2.18 | $2.18 | 826,500 | — | — |
| 2025-05-28 | $2.03 | $2.03 | 884,800 | — | — |
| 2025-05-27 | $1.97 | $1.97 | 943,400 | — | — |
| 2025-05-23 | $2.11 | $2.11 | 952,000 | — | — |
| 2025-05-22 | $2.06 | $2.06 | 841,400 | — | — |
| 2025-05-21 | $1.97 | $1.97 | 1,412,400 | — | — |
| 2025-05-20 | $2.10 | $2.10 | 1,454,100 | — | — |
| 2025-05-19 | $2.09 | $2.09 | 1,655,600 | — | — |
| 2025-05-16 | $2.01 | $2.01 | 1,767,100 | — | — |
| 2025-05-15 | $1.81 | $1.81 | 1,309,400 | — | — |
| 2025-05-14 | $1.76 | $1.76 | 1,393,600 | — | — |
| 2025-05-13 | $1.75 | $1.75 | 1,368,300 | — | — |
| 2025-05-12 | $1.77 | $1.77 | 2,072,400 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 1,212,500 | — | — |
| 2025-05-08 | $1.70 | $1.70 | 966,000 | — | — |
| 2025-05-07 | $1.69 | $1.69 | 976,800 | — | — |
| 2025-05-06 | $1.65 | $1.65 | 1,190,400 | — | — |
| 2025-05-05 | $1.81 | $1.81 | 724,100 | — | — |
| 2025-05-02 | $1.97 | $1.97 | 1,592,000 | — | — |
| 2025-05-01 | $1.86 | $1.86 | 1,109,500 | — | — |
| 2025-04-30 | $1.86 | $1.86 | 1,595,600 | — | — |
| 2025-04-29 | $1.90 | $1.90 | 1,020,300 | — | — |
| 2025-04-28 | $1.89 | $1.89 | 816,700 | — | — |
| 2025-04-25 | $1.88 | $1.88 | 878,000 | — | — |
| 2025-04-24 | $1.91 | $1.91 | 1,581,600 | — | — |
| 2025-04-23 | $1.84 | $1.84 | 3,178,100 | — | — |
| 2025-04-22 | $1.76 | $1.76 | 4,235,200 | — | — |
| 2025-04-21 | $1.68 | $1.68 | 3,604,900 | — | — |
| 2025-04-17 | $1.46 | $1.46 | 870,800 | — | — |
| 2025-04-16 | $1.43 | $1.43 | 1,154,900 | — | — |
| 2025-04-15 | $1.54 | $1.54 | 1,975,800 | — | — |
| 2025-04-14 | $1.53 | $1.53 | 1,319,200 | — | — |
| 2025-04-11 | $1.49 | $1.49 | 1,564,300 | — | — |
| 2025-04-10 | $1.38 | $1.38 | 1,559,500 | — | — |
| 2025-04-09 | $1.42 | $1.42 | 5,209,700 | — | — |
| 2025-04-08 | $1.54 | $1.54 | 1,580,800 | — | — |
| 2025-04-07 | $1.63 | $1.63 | 3,048,600 | — | — |
| 2025-04-04 | $1.69 | $1.69 | 1,851,500 | — | — |
| 2025-04-03 | $1.83 | $1.83 | 1,663,000 | — | — |
| 2025-04-02 | $1.96 | $1.96 | 3,193,300 | — | — |
| 2025-04-01 | $1.81 | $1.81 | 2,473,700 | — | — |
| 2025-03-31 | $1.93 | $1.93 | 4,075,500 | — | — |
| 2025-03-28 | $2.25 | $2.25 | 1,100,800 | — | — |
| 2025-03-27 | $2.24 | $2.24 | 2,779,900 | — | — |
| 2025-03-26 | $2.29 | $2.29 | 1,325,700 | — | — |
| 2025-03-25 | $2.47 | $2.47 | 1,183,700 | — | — |
| 2025-03-24 | $2.70 | $2.70 | 1,425,300 | — | — |
| 2025-03-21 | $2.40 | $2.40 | 5,392,300 | — | — |
| 2025-03-20 | $2.49 | $2.49 | 863,400 | — | — |
| 2025-03-19 | $2.50 | $2.50 | 1,331,000 | — | — |
| 2025-03-18 | $2.50 | $2.50 | 3,160,600 | — | — |
| 2025-03-17 | $2.75 | $2.75 | 4,257,400 | — | — |
| 2025-03-14 | $2.60 | $2.60 | 820,700 | — | — |
| 2025-03-13 | $2.53 | $2.53 | 900,000 | — | — |
| 2025-03-12 | $2.66 | $2.66 | 932,900 | — | — |
| 2025-03-11 | $2.67 | $2.67 | 1,029,800 | — | — |
| 2025-03-10 | $2.61 | $2.61 | 772,900 | — | — |
| 2025-03-07 | $2.76 | $2.76 | 719,400 | — | — |
| 2025-03-06 | $2.68 | $2.68 | 792,700 | — | — |
| 2025-03-05 | $2.76 | $2.76 | 1,234,000 | — | — |
| 2025-03-04 | $2.47 | $2.47 | 1,507,300 | — | — |
| 2025-03-03 | $2.39 | $2.39 | 1,517,300 | — | — |
| 2025-02-28 | $2.64 | $2.64 | 1,129,000 | — | — |
| 2025-02-27 | $2.50 | $2.50 | 1,210,300 | — | — |
| 2025-02-26 | $2.60 | $2.60 | 945,300 | — | — |
| 2025-02-25 | $2.58 | $2.58 | 1,117,900 | — | — |
| 2025-02-24 | $2.65 | $2.65 | 740,000 | — | — |
| 2025-02-21 | $2.81 | $2.81 | 578,100 | — | — |
| 2025-02-20 | $2.83 | $2.83 | 796,400 | — | — |
| 2025-02-19 | $2.85 | $2.85 | 1,332,100 | — | — |
| 2025-02-18 | $2.70 | $2.70 | 1,479,700 | — | — |
| 2025-02-14 | $3.07 | $3.07 | 851,400 | — | — |
| 2025-02-13 | $3.01 | $3.01 | 1,358,400 | — | — |
| 2025-02-12 | $3.00 | $3.00 | 1,385,200 | — | — |
| 2025-02-11 | $3.11 | $3.11 | 1,345,000 | — | — |
| 2025-02-10 | $3.40 | $3.40 | 932,100 | — | — |
| 2025-02-07 | $3.44 | $3.44 | 1,200,400 | — | — |
| 2025-02-06 | $3.57 | $3.57 | 1,108,500 | — | — |
| 2025-02-05 | $3.70 | $3.70 | 987,000 | — | — |
| 2025-02-04 | $3.69 | $3.69 | 1,064,100 | — | — |
| 2025-02-03 | $3.52 | $3.52 | 1,145,900 | — | — |
| 2025-01-31 | $3.84 | $3.84 | 1,400,600 | — | — |
| 2025-01-30 | $4.04 | $4.04 | 2,525,000 | — | — |
| 2025-01-29 | $4.12 | $4.12 | 1,010,800 | — | — |
| 2025-01-28 | $4.10 | $4.10 | 1,765,900 | — | — |
| 2025-01-27 | $3.87 | $3.87 | 1,817,300 | — | — |
| 2025-01-24 | $4.13 | $4.13 | 1,297,000 | — | — |
| 2025-01-23 | $4.24 | $4.24 | 1,564,100 | — | — |
| 2025-01-22 | $4.15 | $4.15 | 1,241,500 | — | — |
| 2025-01-21 | $4.17 | $4.17 | 1,239,300 | — | — |
| 2025-01-17 | $4.20 | $4.20 | 1,668,100 | — | — |
| 2025-01-16 | $4.11 | $4.11 | 4,085,700 | — | — |
| 2025-01-15 | $4.24 | $4.24 | 1,682,700 | — | — |
| 2025-01-14 | $4.53 | $4.53 | 2,333,600 | — | — |
| 2025-01-13 | $4.94 | $4.94 | 1,259,200 | — | — |
| 2025-01-10 | $4.83 | $4.83 | 1,717,700 | — | — |
| 2025-01-08 | $4.84 | $4.84 | 678,100 | — | — |
| 2025-01-07 | $5.05 | $5.05 | 807,300 | — | — |
| 2025-01-06 | $5.05 | $5.05 | 736,900 | — | — |
| 2025-01-03 | $5.41 | $5.41 | 1,164,200 | — | — |
| 2025-01-02 | $5.50 | $5.50 | 977,000 | — | — |