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
- 2018-06-22 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 | $1.99 | $1.99 | 3,201,300 | — | — |
| 2025-12-30 | $1.97 | $1.97 | 3,778,400 | — | — |
| 2025-12-29 | $1.87 | $1.87 | 4,994,800 | — | — |
| 2025-12-26 | $1.67 | $1.67 | 754,700 | — | — |
| 2025-12-24 | $1.68 | $1.68 | 726,500 | — | — |
| 2025-12-23 | $1.64 | $1.64 | 1,992,600 | — | — |
| 2025-12-22 | $1.73 | $1.73 | 3,141,100 | — | — |
| 2025-12-19 | $1.63 | $1.63 | 2,205,900 | — | — |
| 2025-12-18 | $1.57 | $1.57 | 1,966,900 | — | — |
| 2025-12-17 | $1.56 | $1.56 | 2,724,500 | — | — |
| 2025-12-16 | $1.60 | $1.60 | 2,777,200 | — | — |
| 2025-12-15 | $1.62 | $1.62 | 2,728,100 | — | — |
| 2025-12-12 | $1.61 | $1.61 | 3,448,500 | — | — |
| 2025-12-11 | $1.59 | $1.59 | 2,507,500 | — | — |
| 2025-12-10 | $1.53 | $1.53 | 2,783,100 | — | — |
| 2025-12-09 | $1.49 | $1.49 | 2,059,200 | — | — |
| 2025-12-08 | $1.59 | $1.59 | 3,621,600 | — | — |
| 2025-12-05 | $1.55 | $1.55 | 1,591,900 | — | — |
| 2025-12-04 | $1.57 | $1.57 | 3,777,400 | — | — |
| 2025-12-03 | $1.48 | $1.48 | 2,679,600 | — | — |
| 2025-12-02 | $1.34 | $1.34 | 1,958,400 | — | — |
| 2025-12-01 | $1.38 | $1.38 | 2,665,400 | — | — |
| 2025-11-28 | $1.41 | $1.41 | 1,460,800 | — | — |
| 2025-11-26 | $1.37 | $1.37 | 2,602,900 | — | — |
| 2025-11-25 | $1.39 | $1.39 | 32,324,300 | — | — |
| 2025-11-24 | $1.24 | $1.24 | 1,424,700 | — | — |
| 2025-11-21 | $1.23 | $1.23 | 1,692,100 | — | — |
| 2025-11-20 | $1.23 | $1.23 | 2,001,900 | — | — |
| 2025-11-19 | $1.27 | $1.27 | 1,471,900 | — | — |
| 2025-11-18 | $1.29 | $1.29 | 2,162,400 | — | — |
| 2025-11-17 | $1.34 | $1.34 | 1,793,000 | — | — |
| 2025-11-14 | $1.37 | $1.37 | 3,034,200 | — | — |
| 2025-11-13 | $1.28 | $1.28 | 3,138,900 | — | — |
| 2025-11-12 | $1.36 | $1.36 | 5,543,500 | — | — |
| 2025-11-11 | $1.50 | $1.50 | 2,505,500 | — | — |
| 2025-11-10 | $1.32 | $1.32 | 1,545,500 | — | — |
| 2025-11-07 | $1.33 | $1.33 | 2,934,500 | — | — |
| 2025-11-06 | $1.36 | $1.36 | 2,296,600 | — | — |
| 2025-11-05 | $1.39 | $1.39 | 1,680,500 | — | — |
| 2025-11-04 | $1.41 | $1.41 | 1,971,200 | — | — |
| 2025-11-03 | $1.56 | $1.56 | 1,825,500 | — | — |
| 2025-10-31 | $1.55 | $1.55 | 1,496,300 | — | — |
| 2025-10-30 | $1.51 | $1.51 | 2,070,500 | — | — |
| 2025-10-29 | $1.46 | $1.46 | 2,161,500 | — | — |
| 2025-10-28 | $1.54 | $1.54 | 1,753,900 | — | — |
| 2025-10-27 | $1.65 | $1.65 | 5,079,300 | — | — |
| 2025-10-24 | $1.53 | $1.53 | 1,276,500 | — | — |
| 2025-10-23 | $1.50 | $1.50 | 1,356,000 | — | — |
| 2025-10-22 | $1.55 | $1.55 | 2,010,400 | — | — |
| 2025-10-21 | $1.63 | $1.63 | 1,871,700 | — | — |
| 2025-10-20 | $1.70 | $1.70 | 3,080,300 | — | — |
| 2025-10-17 | $1.62 | $1.62 | 1,921,600 | — | — |
| 2025-10-16 | $1.68 | $1.68 | 2,645,300 | — | — |
| 2025-10-15 | $1.72 | $1.72 | 2,481,500 | — | — |
| 2025-10-14 | $1.62 | $1.62 | 2,167,900 | — | — |
| 2025-10-13 | $1.65 | $1.65 | 2,755,300 | — | — |
| 2025-10-10 | $1.66 | $1.66 | 2,809,400 | — | — |
| 2025-10-09 | $1.76 | $1.76 | 3,866,700 | — | — |
| 2025-10-08 | $1.76 | $1.76 | 7,673,100 | — | — |
| 2025-10-07 | $1.49 | $1.49 | 4,328,400 | — | — |
| 2025-10-06 | $1.56 | $1.56 | 2,735,400 | — | — |
| 2025-10-03 | $1.61 | $1.61 | 2,334,500 | — | — |
| 2025-10-02 | $1.61 | $1.61 | 2,805,800 | — | — |
| 2025-10-01 | $1.67 | $1.67 | 2,469,200 | — | — |
| 2025-09-30 | $1.63 | $1.63 | 3,093,900 | — | — |
| 2025-09-29 | $1.59 | $1.59 | 3,307,800 | — | — |
| 2025-09-26 | $1.56 | $1.56 | 3,320,800 | — | — |
| 2025-09-25 | $1.50 | $1.50 | 11,185,000 | — | — |
| 2025-09-24 | $1.56 | $1.56 | 9,900,800 | — | — |
| 2025-09-23 | $1.35 | $1.35 | 1,937,800 | — | — |
| 2025-09-22 | $1.38 | $1.38 | 3,694,700 | — | — |
| 2025-09-19 | $1.34 | $1.34 | 3,620,300 | — | — |
| 2025-09-18 | $1.36 | $1.36 | 5,451,000 | — | — |
| 2025-09-17 | $1.27 | $1.27 | 3,385,400 | — | — |
| 2025-09-16 | $1.32 | $1.32 | 6,752,600 | — | — |
| 2025-09-15 | $1.32 | $1.32 | 4,008,600 | — | — |
| 2025-09-12 | $1.38 | $1.38 | 5,529,300 | — | — |
| 2025-09-11 | $1.43 | $1.43 | 8,795,300 | — | — |
| 2025-09-10 | $1.38 | $1.38 | 3,921,500 | — | — |
| 2025-09-09 | $1.37 | $1.37 | 9,831,300 | — | — |
| 2025-09-08 | $1.43 | $1.43 | 2,618,200 | — | — |
| 2025-09-05 | $1.46 | $1.46 | 8,770,800 | — | — |
| 2025-09-04 | $1.45 | $1.45 | 1,616,500 | — | — |
| 2025-09-03 | $1.44 | $1.44 | 7,551,200 | — | — |
| 2025-09-02 | $1.41 | $1.41 | 7,668,600 | — | — |
| 2025-08-29 | $1.50 | $1.50 | 2,193,300 | — | — |
| 2025-08-28 | $1.57 | $1.57 | 2,746,100 | — | — |
| 2025-08-27 | $1.57 | $1.57 | 1,611,900 | — | — |
| 2025-08-26 | $1.61 | $1.61 | 3,278,900 | — | — |
| 2025-08-25 | $1.60 | $1.60 | 2,070,400 | — | — |
| 2025-08-22 | $1.75 | $1.75 | 1,348,500 | — | — |
| 2025-08-21 | $1.75 | $1.75 | 2,257,100 | — | — |
| 2025-08-20 | $1.73 | $1.73 | 2,421,700 | — | — |
| 2025-08-19 | $1.79 | $1.79 | 2,587,300 | — | — |
| 2025-08-18 | $1.88 | $1.88 | 3,767,400 | — | — |
| 2025-08-15 | $1.78 | $1.78 | 12,157,000 | — | — |
| 2025-08-14 | $1.85 | $1.85 | 2,466,900 | — | — |
| 2025-08-13 | $1.84 | $1.84 | 4,033,600 | — | — |
| 2025-08-12 | $2.16 | $2.16 | 4,167,800 | — | — |
| 2025-08-11 | $2.47 | $2.47 | 2,937,400 | — | — |
| 2025-08-08 | $2.33 | $2.33 | 1,323,500 | — | — |
| 2025-08-07 | $2.35 | $2.35 | 1,187,800 | — | — |
| 2025-08-06 | $2.31 | $2.31 | 1,595,900 | — | — |
| 2025-08-05 | $2.37 | $2.37 | 1,762,900 | — | — |
| 2025-08-04 | $2.38 | $2.38 | 1,722,200 | — | — |
| 2025-08-01 | $2.35 | $2.35 | 1,354,500 | — | — |
| 2025-07-31 | $2.40 | $2.40 | 2,285,900 | — | — |
| 2025-07-30 | $2.49 | $2.49 | 2,112,500 | — | — |
| 2025-07-29 | $2.42 | $2.42 | 2,067,300 | — | — |
| 2025-07-28 | $2.51 | $2.51 | 2,215,800 | — | — |
| 2025-07-25 | $2.52 | $2.52 | 1,123,500 | — | — |
| 2025-07-24 | $2.64 | $2.64 | 2,861,300 | — | — |
| 2025-07-23 | $2.68 | $2.68 | 1,308,800 | — | — |
| 2025-07-22 | $2.61 | $2.61 | 1,351,300 | — | — |
| 2025-07-21 | $2.43 | $2.43 | 1,393,000 | — | — |
| 2025-07-18 | $2.41 | $2.41 | 1,498,300 | — | — |
| 2025-07-17 | $2.42 | $2.42 | 784,900 | — | — |
| 2025-07-16 | $2.44 | $2.44 | 952,600 | — | — |
| 2025-07-15 | $2.49 | $2.49 | 1,680,400 | — | — |
| 2025-07-14 | $2.65 | $2.65 | 1,874,500 | — | — |
| 2025-07-11 | $2.47 | $2.47 | 1,132,500 | — | — |
| 2025-07-10 | $2.48 | $2.48 | 917,600 | — | — |
| 2025-07-09 | $2.47 | $2.47 | 1,454,600 | — | — |
| 2025-07-08 | $2.36 | $2.36 | 1,347,500 | — | — |
| 2025-07-07 | $2.26 | $2.26 | 2,688,600 | — | — |
| 2025-07-03 | $2.37 | $2.37 | 451,100 | — | — |
| 2025-07-02 | $2.35 | $2.35 | 1,571,000 | — | — |
| 2025-07-01 | $2.29 | $2.29 | 1,606,400 | — | — |
| 2025-06-30 | $2.28 | $2.28 | 2,317,300 | — | — |
| 2025-06-27 | $2.31 | $2.31 | 2,092,000 | — | — |
| 2025-06-26 | $2.31 | $2.31 | 1,331,400 | — | — |
| 2025-06-25 | $2.32 | $2.32 | 1,713,200 | — | — |
| 2025-06-24 | $2.27 | $2.27 | 1,511,900 | — | — |
| 2025-06-23 | $2.21 | $2.21 | 2,232,900 | — | — |
| 2025-06-20 | $2.05 | $2.05 | 1,781,300 | — | — |
| 2025-06-18 | $2.06 | $2.06 | 1,528,000 | — | — |
| 2025-06-17 | $2.03 | $2.03 | 2,697,200 | — | — |
| 2025-06-16 | $2.05 | $2.05 | 2,755,600 | — | — |
| 2025-06-13 | $2.12 | $2.12 | 1,896,600 | — | — |
| 2025-06-12 | $2.15 | $2.15 | 2,813,000 | — | — |
| 2025-06-11 | $2.24 | $2.24 | 2,725,900 | — | — |
| 2025-06-10 | $2.33 | $2.33 | 2,326,800 | — | — |
| 2025-06-09 | $2.35 | $2.35 | 2,733,700 | — | — |
| 2025-06-06 | $2.34 | $2.34 | 2,654,800 | — | — |
| 2025-06-05 | $2.26 | $2.26 | 3,130,300 | — | — |
| 2025-06-04 | $2.09 | $2.09 | 3,617,500 | — | — |
| 2025-06-03 | $2.07 | $2.07 | 5,901,800 | — | — |
| 2025-06-02 | $1.91 | $1.91 | 2,006,100 | — | — |
| 2025-05-30 | $1.75 | $1.75 | 1,685,200 | — | — |
| 2025-05-29 | $1.75 | $1.75 | 2,296,800 | — | — |
| 2025-05-28 | $1.65 | $1.65 | 1,448,300 | — | — |
| 2025-05-27 | $1.57 | $1.57 | 1,992,300 | — | — |
| 2025-05-23 | $1.54 | $1.54 | 1,154,400 | — | — |
| 2025-05-22 | $1.53 | $1.53 | 970,100 | — | — |
| 2025-05-21 | $1.47 | $1.47 | 1,994,400 | — | — |
| 2025-05-20 | $1.53 | $1.53 | 2,434,700 | — | — |
| 2025-05-19 | $1.48 | $1.48 | 3,088,100 | — | — |
| 2025-05-16 | $1.33 | $1.33 | 2,827,400 | — | — |
| 2025-05-15 | $1.29 | $1.29 | 1,590,100 | — | — |
| 2025-05-14 | $1.22 | $1.22 | 1,980,400 | — | — |
| 2025-05-13 | $1.27 | $1.27 | 3,053,300 | — | — |
| 2025-05-12 | $1.35 | $1.35 | 3,216,700 | — | — |
| 2025-05-09 | $1.32 | $1.32 | 2,763,500 | — | — |
| 2025-05-08 | $1.35 | $1.35 | 5,462,700 | — | — |
| 2025-05-07 | $1.23 | $1.23 | 2,990,300 | — | — |
| 2025-05-06 | $1.18 | $1.18 | 1,939,200 | — | — |
| 2025-05-05 | $1.33 | $1.33 | 1,339,800 | — | — |
| 2025-05-02 | $1.35 | $1.35 | 3,020,500 | — | — |
| 2025-05-01 | $1.35 | $1.35 | 1,356,400 | — | — |
| 2025-04-30 | $1.41 | $1.41 | 1,733,900 | — | — |
| 2025-04-29 | $1.31 | $1.31 | 2,156,400 | — | — |
| 2025-04-28 | $1.39 | $1.39 | 2,288,900 | — | — |
| 2025-04-25 | $1.33 | $1.33 | 2,742,400 | — | — |
| 2025-04-24 | $1.40 | $1.40 | 3,277,700 | — | — |
| 2025-04-23 | $1.51 | $1.51 | 2,584,800 | — | — |
| 2025-04-22 | $1.60 | $1.60 | 3,174,600 | — | — |
| 2025-04-21 | $1.44 | $1.44 | 1,639,200 | — | — |
| 2025-04-17 | $1.43 | $1.43 | 1,166,500 | — | — |
| 2025-04-16 | $1.35 | $1.35 | 1,109,100 | — | — |
| 2025-04-15 | $1.40 | $1.40 | 1,350,200 | — | — |
| 2025-04-14 | $1.34 | $1.34 | 1,078,800 | — | — |
| 2025-04-11 | $1.36 | $1.36 | 4,473,500 | — | — |
| 2025-04-10 | $1.14 | $1.14 | 2,072,100 | — | — |
| 2025-04-09 | $1.21 | $1.21 | 5,175,000 | — | — |
| 2025-04-08 | $1.18 | $1.18 | 1,937,600 | — | — |
| 2025-04-07 | $1.31 | $1.31 | 1,982,000 | — | — |
| 2025-04-04 | $1.33 | $1.33 | 1,737,800 | — | — |
| 2025-04-03 | $1.51 | $1.51 | 1,818,800 | — | — |
| 2025-04-02 | $1.57 | $1.57 | 2,084,400 | — | — |
| 2025-04-01 | $1.41 | $1.41 | 1,892,400 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 2,194,100 | — | — |
| 2025-03-28 | $1.66 | $1.66 | 697,400 | — | — |
| 2025-03-27 | $1.65 | $1.65 | 643,500 | — | — |
| 2025-03-26 | $1.63 | $1.63 | 1,079,400 | — | — |
| 2025-03-25 | $1.62 | $1.62 | 613,000 | — | — |
| 2025-03-24 | $1.71 | $1.71 | 1,072,800 | — | — |
| 2025-03-21 | $1.70 | $1.70 | 1,643,000 | — | — |
| 2025-03-20 | $1.68 | $1.68 | 4,375,300 | — | — |
| 2025-03-19 | $1.94 | $1.94 | 1,181,600 | — | — |
| 2025-03-18 | $1.79 | $1.79 | 557,100 | — | — |
| 2025-03-17 | $1.82 | $1.82 | 992,300 | — | — |
| 2025-03-14 | $1.87 | $1.87 | 1,016,500 | — | — |
| 2025-03-13 | $1.89 | $1.89 | 964,000 | — | — |
| 2025-03-12 | $1.98 | $1.98 | 558,300 | — | — |
| 2025-03-11 | $1.94 | $1.94 | 1,050,300 | — | — |
| 2025-03-10 | $1.94 | $1.94 | 1,233,500 | — | — |
| 2025-03-07 | $2.01 | $2.01 | 444,000 | — | — |
| 2025-03-06 | $2.07 | $2.07 | 863,300 | — | — |
| 2025-03-05 | $2.06 | $2.06 | 3,383,000 | — | — |
| 2025-03-04 | $1.83 | $1.83 | 1,456,600 | — | — |
| 2025-03-03 | $1.75 | $1.75 | 1,944,500 | — | — |
| 2025-02-28 | $1.73 | $1.73 | 1,930,500 | — | — |
| 2025-02-27 | $1.75 | $1.75 | 1,443,800 | — | — |
| 2025-02-26 | $1.82 | $1.82 | 1,148,900 | — | — |
| 2025-02-25 | $1.79 | $1.79 | 1,866,000 | — | — |
| 2025-02-24 | $1.88 | $1.88 | 1,371,100 | — | — |
| 2025-02-21 | $1.95 | $1.95 | 1,048,400 | — | — |
| 2025-02-20 | $1.95 | $1.95 | 744,100 | — | — |
| 2025-02-19 | $2.00 | $2.00 | 950,000 | — | — |
| 2025-02-18 | $2.03 | $2.03 | 1,129,100 | — | — |
| 2025-02-14 | $2.04 | $2.04 | 1,398,800 | — | — |
| 2025-02-13 | $1.94 | $1.94 | 904,200 | — | — |
| 2025-02-12 | $1.96 | $1.96 | 1,475,400 | — | — |
| 2025-02-11 | $1.91 | $1.91 | 1,174,700 | — | — |
| 2025-02-10 | $1.92 | $1.92 | 1,190,300 | — | — |
| 2025-02-07 | $2.03 | $2.03 | 1,515,400 | — | — |
| 2025-02-06 | $2.10 | $2.10 | 1,342,100 | — | — |
| 2025-02-05 | $2.13 | $2.13 | 1,339,600 | — | — |
| 2025-02-04 | $2.17 | $2.17 | 1,268,100 | — | — |
| 2025-02-03 | $2.11 | $2.11 | 965,100 | — | — |
| 2025-01-31 | $2.21 | $2.21 | 1,105,900 | — | — |
| 2025-01-30 | $2.20 | $2.20 | 987,800 | — | — |
| 2025-01-29 | $2.14 | $2.14 | 1,001,500 | — | — |
| 2025-01-28 | $2.20 | $2.20 | 1,048,700 | — | — |
| 2025-01-27 | $2.26 | $2.26 | 885,300 | — | — |
| 2025-01-24 | $2.37 | $2.37 | 1,529,300 | — | — |
| 2025-01-23 | $2.29 | $2.29 | 1,248,100 | — | — |
| 2025-01-22 | $2.16 | $2.16 | 1,333,300 | — | — |
| 2025-01-21 | $2.19 | $2.19 | 671,500 | — | — |
| 2025-01-17 | $2.22 | $2.22 | 805,700 | — | — |
| 2025-01-16 | $2.22 | $2.22 | 1,025,500 | — | — |
| 2025-01-15 | $2.33 | $2.33 | 1,152,000 | — | — |
| 2025-01-14 | $2.21 | $2.21 | 1,426,300 | — | — |
| 2025-01-13 | $2.30 | $2.30 | 950,900 | — | — |
| 2025-01-10 | $2.36 | $2.36 | 831,300 | — | — |
| 2025-01-08 | $2.41 | $2.41 | 961,300 | — | — |
| 2025-01-07 | $2.52 | $2.52 | 998,900 | — | — |
| 2025-01-06 | $2.60 | $2.60 | 1,128,500 | — | — |
| 2025-01-03 | $2.68 | $2.68 | 1,297,400 | — | — |
| 2025-01-02 | $2.63 | $2.63 | 1,778,000 | — | — |