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
- 2021-06-18 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 | $4.09 | $4.09 | 3,946,600 | — | — |
| 2025-12-30 | $3.98 | $3.98 | 3,301,000 | — | — |
| 2025-12-29 | $4.00 | $4.00 | 2,576,500 | — | — |
| 2025-12-26 | $4.07 | $4.07 | 3,031,700 | — | — |
| 2025-12-24 | $4.19 | $4.19 | 1,961,000 | — | — |
| 2025-12-23 | $4.33 | $4.33 | 6,667,200 | — | — |
| 2025-12-22 | $4.30 | $4.30 | 4,542,900 | — | — |
| 2025-12-19 | $3.96 | $3.96 | 9,991,800 | — | — |
| 2025-12-18 | $3.91 | $3.91 | 2,424,000 | — | — |
| 2025-12-17 | $4.06 | $4.06 | 1,441,900 | — | — |
| 2025-12-16 | $4.23 | $4.23 | 1,346,900 | — | — |
| 2025-12-15 | $4.14 | $4.14 | 1,820,500 | — | — |
| 2025-12-12 | $4.29 | $4.29 | 4,116,200 | — | — |
| 2025-12-11 | $4.42 | $4.42 | 1,854,700 | — | — |
| 2025-12-10 | $4.33 | $4.33 | 2,027,600 | — | — |
| 2025-12-09 | $4.39 | $4.39 | 1,918,300 | — | — |
| 2025-12-08 | $4.45 | $4.45 | 2,235,600 | — | — |
| 2025-12-05 | $4.32 | $4.32 | 2,849,300 | — | — |
| 2025-12-04 | $4.40 | $4.40 | 5,569,800 | — | — |
| 2025-12-03 | $4.06 | $4.06 | 3,182,100 | — | — |
| 2025-12-02 | $3.87 | $3.87 | 3,625,500 | — | — |
| 2025-12-01 | $3.84 | $3.84 | 2,948,500 | — | — |
| 2025-11-28 | $3.89 | $3.89 | 2,276,900 | — | — |
| 2025-11-26 | $3.75 | $3.75 | 2,338,100 | — | — |
| 2025-11-25 | $3.76 | $3.76 | 2,914,500 | — | — |
| 2025-11-24 | $3.84 | $3.84 | 6,146,000 | — | — |
| 2025-11-21 | $3.80 | $3.80 | 3,862,800 | — | — |
| 2025-11-20 | $3.66 | $3.66 | 6,717,400 | — | — |
| 2025-11-19 | $3.82 | $3.82 | 3,362,500 | — | — |
| 2025-11-18 | $3.93 | $3.93 | 4,881,800 | — | — |
| 2025-11-17 | $3.96 | $3.96 | 4,397,500 | — | — |
| 2025-11-14 | $4.00 | $4.00 | 6,028,200 | — | — |
| 2025-11-13 | $4.13 | $4.13 | 4,587,800 | — | — |
| 2025-11-12 | $4.33 | $4.33 | 3,830,100 | — | — |
| 2025-11-11 | $4.43 | $4.43 | 3,774,300 | — | — |
| 2025-11-10 | $4.35 | $4.35 | 5,088,100 | — | — |
| 2025-11-07 | $4.36 | $4.36 | 3,933,300 | — | — |
| 2025-11-06 | $4.34 | $4.34 | 7,845,300 | — | — |
| 2025-11-05 | $4.48 | $4.48 | 10,351,600 | — | — |
| 2025-11-04 | $5.28 | $5.28 | 3,351,100 | — | — |
| 2025-11-03 | $5.35 | $5.35 | 6,972,700 | — | — |
| 2025-10-31 | $5.84 | $5.84 | 4,493,200 | — | — |
| 2025-10-30 | $5.78 | $5.78 | 4,567,500 | — | — |
| 2025-10-29 | $5.86 | $5.86 | 4,290,600 | — | — |
| 2025-10-28 | $5.96 | $5.96 | 4,750,100 | — | — |
| 2025-10-27 | $6.22 | $6.22 | 8,602,500 | — | — |
| 2025-10-24 | $5.77 | $5.77 | 4,596,700 | — | — |
| 2025-10-23 | $5.55 | $5.55 | 4,061,200 | — | — |
| 2025-10-22 | $5.64 | $5.64 | 6,125,300 | — | — |
| 2025-10-21 | $5.87 | $5.87 | 7,885,900 | — | — |
| 2025-10-20 | $6.42 | $6.42 | 10,318,800 | — | — |
| 2025-10-17 | $6.45 | $6.45 | 31,255,400 | — | — |
| 2025-10-16 | $5.48 | $5.48 | 6,642,300 | — | — |
| 2025-10-15 | $5.96 | $5.96 | 6,306,200 | — | — |
| 2025-10-14 | $6.00 | $6.00 | 9,789,700 | — | — |
| 2025-10-13 | $5.40 | $5.40 | 5,253,800 | — | — |
| 2025-10-10 | $5.10 | $5.10 | 4,610,200 | — | — |
| 2025-10-09 | $5.45 | $5.45 | 4,616,900 | — | — |
| 2025-10-08 | $5.58 | $5.58 | 3,910,300 | — | — |
| 2025-10-07 | $5.54 | $5.54 | 4,243,300 | — | — |
| 2025-10-06 | $5.47 | $5.47 | 4,551,900 | — | — |
| 2025-10-03 | $5.23 | $5.23 | 4,738,000 | — | — |
| 2025-10-02 | $5.14 | $5.14 | 4,746,000 | — | — |
| 2025-10-01 | $5.20 | $5.20 | 4,355,400 | — | — |
| 2025-09-30 | $5.29 | $5.29 | 7,451,100 | — | — |
| 2025-09-29 | $5.45 | $5.45 | 3,996,500 | — | — |
| 2025-09-26 | $5.27 | $5.27 | 3,188,800 | — | — |
| 2025-09-25 | $5.17 | $5.17 | 5,652,600 | — | — |
| 2025-09-24 | $5.49 | $5.49 | 18,823,800 | — | — |
| 2025-09-23 | $5.61 | $5.61 | 22,096,900 | — | — |
| 2025-09-22 | $4.88 | $4.88 | 3,167,800 | — | — |
| 2025-09-19 | $4.95 | $4.95 | 5,342,900 | — | — |
| 2025-09-18 | $4.72 | $4.72 | 5,638,600 | — | — |
| 2025-09-17 | $4.61 | $4.61 | 2,944,500 | — | — |
| 2025-09-16 | $4.65 | $4.65 | 2,025,900 | — | — |
| 2025-09-15 | $4.65 | $4.65 | 2,714,300 | — | — |
| 2025-09-12 | $4.63 | $4.63 | 3,356,900 | — | — |
| 2025-09-11 | $4.60 | $4.60 | 3,166,000 | — | — |
| 2025-09-10 | $4.72 | $4.72 | 4,800,800 | — | — |
| 2025-09-09 | $4.89 | $4.89 | 5,055,100 | — | — |
| 2025-09-08 | $4.52 | $4.52 | 2,183,800 | — | — |
| 2025-09-05 | $4.57 | $4.57 | 3,173,700 | — | — |
| 2025-09-04 | $4.56 | $4.56 | 4,248,100 | — | — |
| 2025-09-03 | $4.52 | $4.52 | 3,837,100 | — | — |
| 2025-09-02 | $4.59 | $4.59 | 3,269,100 | — | — |
| 2025-08-29 | $4.58 | $4.58 | 3,091,100 | — | — |
| 2025-08-28 | $4.65 | $4.65 | 3,042,700 | — | — |
| 2025-08-27 | $4.57 | $4.57 | 3,849,800 | — | — |
| 2025-08-26 | $4.83 | $4.83 | 8,125,500 | — | — |
| 2025-08-25 | $4.74 | $4.74 | 16,536,800 | — | — |
| 2025-08-22 | $4.57 | $4.57 | 8,918,400 | — | — |
| 2025-08-21 | $4.39 | $4.39 | 6,966,100 | — | — |
| 2025-08-20 | $3.97 | $3.97 | 2,821,900 | — | — |
| 2025-08-19 | $3.97 | $3.97 | 4,252,900 | — | — |
| 2025-08-18 | $4.05 | $4.05 | 5,065,100 | — | — |
| 2025-08-15 | $3.88 | $3.88 | 6,687,300 | — | — |
| 2025-08-14 | $4.01 | $4.01 | 4,522,800 | — | — |
| 2025-08-13 | $4.05 | $4.05 | 4,394,200 | — | — |
| 2025-08-12 | $4.13 | $4.13 | 5,320,300 | — | — |
| 2025-08-11 | $3.96 | $3.96 | 5,063,400 | — | — |
| 2025-08-08 | $4.13 | $4.13 | 3,580,900 | — | — |
| 2025-08-07 | $4.15 | $4.15 | 4,373,600 | — | — |
| 2025-08-06 | $4.19 | $4.19 | 6,807,400 | — | — |
| 2025-08-05 | $4.14 | $4.14 | 4,557,300 | — | — |
| 2025-08-04 | $4.26 | $4.26 | 7,348,900 | — | — |
| 2025-08-01 | $4.17 | $4.17 | 7,680,100 | — | — |
| 2025-07-31 | $4.10 | $4.10 | 15,927,400 | — | — |
| 2025-07-30 | $3.47 | $3.47 | 5,649,800 | — | — |
| 2025-07-29 | $3.31 | $3.31 | 6,444,000 | — | — |
| 2025-07-28 | $3.33 | $3.33 | 9,923,700 | — | — |
| 2025-07-25 | $3.57 | $3.57 | 7,533,000 | — | — |
| 2025-07-24 | $3.74 | $3.74 | 7,398,000 | — | — |
| 2025-07-23 | $3.88 | $3.88 | 11,813,400 | — | — |
| 2025-07-22 | $3.53 | $3.53 | 5,609,900 | — | — |
| 2025-07-21 | $3.53 | $3.53 | 11,821,000 | — | — |
| 2025-07-18 | $3.23 | $3.23 | 14,985,600 | — | — |
| 2025-07-17 | $2.79 | $2.79 | 4,236,700 | — | — |
| 2025-07-16 | $2.70 | $2.70 | 2,243,300 | — | — |
| 2025-07-15 | $2.65 | $2.65 | 2,722,800 | — | — |
| 2025-07-14 | $2.72 | $2.72 | 2,930,300 | — | — |
| 2025-07-11 | $2.62 | $2.62 | 2,893,100 | — | — |
| 2025-07-10 | $2.73 | $2.73 | 3,929,800 | — | — |
| 2025-07-09 | $2.66 | $2.66 | 4,069,500 | — | — |
| 2025-07-08 | $2.63 | $2.63 | 4,359,300 | — | — |
| 2025-07-07 | $2.75 | $2.75 | 8,033,500 | — | — |
| 2025-07-03 | $2.77 | $2.77 | 4,119,100 | — | — |
| 2025-07-02 | $2.75 | $2.75 | 11,747,200 | — | — |
| 2025-07-01 | $2.71 | $2.71 | 51,484,500 | — | — |
| 2025-06-30 | $2.19 | $2.19 | 1,338,600 | — | — |
| 2025-06-27 | $2.20 | $2.20 | 965,600 | — | — |
| 2025-06-26 | $2.25 | $2.25 | 1,077,100 | — | — |
| 2025-06-25 | $2.20 | $2.20 | 2,065,400 | — | — |
| 2025-06-24 | $2.11 | $2.11 | 3,079,500 | — | — |
| 2025-06-23 | $2.02 | $2.02 | 4,709,200 | — | — |
| 2025-06-20 | $2.48 | $2.48 | 3,943,100 | — | — |
| 2025-06-18 | $2.33 | $2.33 | 3,087,100 | — | — |
| 2025-06-17 | $2.22 | $2.22 | 2,001,200 | — | — |
| 2025-06-16 | $2.24 | $2.24 | 2,109,600 | — | — |
| 2025-06-13 | $2.11 | $2.11 | 2,276,900 | — | — |
| 2025-06-12 | $2.18 | $2.18 | 1,239,600 | — | — |
| 2025-06-11 | $2.23 | $2.23 | 1,486,600 | — | — |
| 2025-06-10 | $2.25 | $2.25 | 1,997,000 | — | — |
| 2025-06-09 | $2.28 | $2.28 | 3,205,500 | — | — |
| 2025-06-06 | $2.41 | $2.41 | 4,650,900 | — | — |
| 2025-06-05 | $2.48 | $2.48 | 2,019,200 | — | — |
| 2025-06-04 | $2.47 | $2.47 | 3,987,700 | — | — |
| 2025-06-03 | $2.35 | $2.35 | 2,559,500 | — | — |
| 2025-06-02 | $2.49 | $2.49 | 6,472,000 | — | — |
| 2025-05-30 | $2.31 | $2.31 | 1,666,900 | — | — |
| 2025-05-29 | $2.32 | $2.32 | 1,797,000 | — | — |
| 2025-05-28 | $2.31 | $2.31 | 2,949,400 | — | — |
| 2025-05-27 | $2.21 | $2.21 | 3,439,600 | — | — |
| 2025-05-23 | $2.06 | $2.06 | 1,733,700 | — | — |
| 2025-05-22 | $2.02 | $2.02 | 2,245,700 | — | — |
| 2025-05-21 | $1.91 | $1.91 | 4,310,800 | — | — |
| 2025-05-20 | $2.05 | $2.05 | 7,225,100 | — | — |
| 2025-05-19 | $1.84 | $1.84 | 3,094,200 | — | — |
| 2025-05-16 | $1.65 | $1.65 | 2,753,300 | — | — |
| 2025-05-15 | $1.63 | $1.63 | 2,452,200 | — | — |
| 2025-05-14 | $1.43 | $1.43 | 1,175,400 | — | — |
| 2025-05-13 | $1.41 | $1.41 | 1,073,200 | — | — |
| 2025-05-12 | $1.44 | $1.44 | 1,262,500 | — | — |
| 2025-05-09 | $1.39 | $1.39 | 1,076,600 | — | — |
| 2025-05-08 | $1.40 | $1.40 | 1,391,600 | — | — |
| 2025-05-07 | $1.39 | $1.39 | 1,125,000 | — | — |
| 2025-05-06 | $1.38 | $1.38 | 1,065,200 | — | — |
| 2025-05-05 | $1.47 | $1.47 | 703,500 | — | — |
| 2025-05-02 | $1.50 | $1.50 | 1,564,700 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 926,900 | — | — |
| 2025-04-30 | $1.50 | $1.50 | 1,917,000 | — | — |
| 2025-04-29 | $1.41 | $1.41 | 1,220,100 | — | — |
| 2025-04-28 | $1.46 | $1.46 | 713,400 | — | — |
| 2025-04-25 | $1.46 | $1.46 | 2,230,400 | — | — |
| 2025-04-24 | $1.53 | $1.53 | 1,091,500 | — | — |
| 2025-04-23 | $1.52 | $1.52 | 2,255,300 | — | — |
| 2025-04-22 | $1.47 | $1.47 | 1,868,500 | — | — |
| 2025-04-21 | $1.42 | $1.42 | 618,000 | — | — |
| 2025-04-17 | $1.47 | $1.47 | 1,658,000 | — | — |
| 2025-04-16 | $1.42 | $1.42 | 896,800 | — | — |
| 2025-04-15 | $1.39 | $1.39 | 1,328,500 | — | — |
| 2025-04-14 | $1.38 | $1.38 | 1,337,100 | — | — |
| 2025-04-11 | $1.29 | $1.29 | 972,100 | — | — |
| 2025-04-10 | $1.21 | $1.21 | 2,227,600 | — | — |
| 2025-04-09 | $1.30 | $1.30 | 2,786,500 | — | — |
| 2025-04-08 | $1.21 | $1.21 | 1,757,700 | — | — |
| 2025-04-07 | $1.27 | $1.27 | 1,933,100 | — | — |
| 2025-04-04 | $1.31 | $1.31 | 1,550,800 | — | — |
| 2025-04-03 | $1.32 | $1.32 | 1,753,300 | — | — |
| 2025-04-02 | $1.48 | $1.48 | 2,615,100 | — | — |
| 2025-04-01 | $1.24 | $1.24 | 2,933,900 | — | — |
| 2025-03-31 | $1.36 | $1.36 | 1,227,100 | — | — |
| 2025-03-28 | $1.47 | $1.47 | 1,195,100 | — | — |
| 2025-03-27 | $1.57 | $1.57 | 1,891,100 | — | — |
| 2025-03-26 | $1.47 | $1.47 | 2,130,300 | — | — |
| 2025-03-25 | $1.57 | $1.57 | 1,998,500 | — | — |
| 2025-03-24 | $1.57 | $1.57 | 2,244,500 | — | — |
| 2025-03-21 | $1.45 | $1.45 | 1,413,800 | — | — |
| 2025-03-20 | $1.37 | $1.37 | 2,666,300 | — | — |
| 2025-03-19 | $1.39 | $1.39 | 1,213,100 | — | — |
| 2025-03-18 | $1.35 | $1.35 | 1,511,000 | — | — |
| 2025-03-17 | $1.46 | $1.46 | 994,700 | — | — |
| 2025-03-14 | $1.48 | $1.48 | 1,443,800 | — | — |
| 2025-03-13 | $1.39 | $1.39 | 899,800 | — | — |
| 2025-03-12 | $1.45 | $1.45 | 1,603,700 | — | — |
| 2025-03-11 | $1.42 | $1.42 | 2,421,500 | — | — |
| 2025-03-10 | $1.41 | $1.41 | 2,283,100 | — | — |
| 2025-03-07 | $1.51 | $1.51 | 1,593,000 | — | — |
| 2025-03-06 | $1.57 | $1.57 | 1,398,400 | — | — |
| 2025-03-05 | $1.61 | $1.61 | 1,787,900 | — | — |
| 2025-03-04 | $1.56 | $1.56 | 2,845,100 | — | — |
| 2025-03-03 | $1.50 | $1.50 | 2,779,700 | — | — |
| 2025-02-28 | $1.72 | $1.72 | 1,897,600 | — | — |
| 2025-02-27 | $1.65 | $1.65 | 1,844,400 | — | — |
| 2025-02-26 | $1.73 | $1.73 | 2,036,600 | — | — |
| 2025-02-25 | $1.72 | $1.72 | 1,924,700 | — | — |
| 2025-02-24 | $1.82 | $1.82 | 3,944,200 | — | — |
| 2025-02-21 | $1.99 | $1.99 | 3,695,300 | — | — |
| 2025-02-20 | $2.04 | $2.04 | 4,760,400 | — | — |
| 2025-02-19 | $2.09 | $2.09 | 5,197,000 | — | — |
| 2025-02-18 | $2.07 | $2.07 | 6,675,800 | — | — |
| 2025-02-14 | $2.30 | $2.30 | 6,604,300 | — | — |
| 2025-02-13 | $2.27 | $2.27 | 11,007,500 | — | — |
| 2025-02-12 | $2.55 | $2.55 | 6,173,000 | — | — |
| 2025-02-11 | $2.23 | $2.23 | 3,985,600 | — | — |
| 2025-02-10 | $2.22 | $2.22 | 5,370,900 | — | — |
| 2025-02-07 | $2.18 | $2.18 | 2,652,600 | — | — |
| 2025-02-06 | $2.12 | $2.12 | 5,293,100 | — | — |
| 2025-02-05 | $2.45 | $2.45 | 7,695,900 | — | — |
| 2025-02-04 | $2.25 | $2.25 | 12,754,700 | — | — |
| 2025-02-03 | $1.85 | $1.85 | 6,768,600 | — | — |
| 2025-01-31 | $1.55 | $1.55 | 1,094,300 | — | — |
| 2025-01-30 | $1.60 | $1.60 | 1,361,200 | — | — |
| 2025-01-29 | $1.50 | $1.50 | 1,732,500 | — | — |
| 2025-01-28 | $1.48 | $1.48 | 1,557,500 | — | — |
| 2025-01-27 | $1.45 | $1.45 | 1,211,400 | — | — |
| 2025-01-24 | $1.58 | $1.58 | 1,445,600 | — | — |
| 2025-01-23 | $1.51 | $1.51 | 624,100 | — | — |
| 2025-01-22 | $1.52 | $1.52 | 818,700 | — | — |
| 2025-01-21 | $1.50 | $1.50 | 1,087,600 | — | — |
| 2025-01-17 | $1.46 | $1.46 | 961,600 | — | — |
| 2025-01-16 | $1.39 | $1.39 | 711,700 | — | — |
| 2025-01-15 | $1.44 | $1.44 | 1,460,800 | — | — |
| 2025-01-14 | $1.33 | $1.33 | 1,297,500 | — | — |
| 2025-01-13 | $1.42 | $1.42 | 1,276,100 | — | — |
| 2025-01-10 | $1.50 | $1.50 | 2,485,600 | — | — |
| 2025-01-08 | $1.62 | $1.62 | 2,128,900 | — | — |
| 2025-01-07 | $1.75 | $1.75 | 2,591,400 | — | — |
| 2025-01-06 | $1.78 | $1.78 | 3,521,200 | — | — |
| 2025-01-03 | $1.77 | $1.77 | 3,036,800 | — | — |
| 2025-01-02 | $1.60 | $1.60 | 4,611,300 | — | — |