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
- 2020-07-13 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 | $3.80 | $3.80 | 3,835,600 | — | — |
| 2025-12-30 | $3.82 | $3.82 | 2,053,000 | — | — |
| 2025-12-29 | $3.80 | $3.80 | 2,638,500 | — | — |
| 2025-12-26 | $3.85 | $3.85 | 2,856,500 | — | — |
| 2025-12-24 | $3.95 | $3.95 | 2,276,000 | — | — |
| 2025-12-23 | $3.95 | $3.95 | 6,719,200 | — | — |
| 2025-12-22 | $3.80 | $3.80 | 7,713,900 | — | — |
| 2025-12-19 | $3.56 | $3.56 | 6,715,200 | — | — |
| 2025-12-18 | $3.45 | $3.45 | 8,079,500 | — | — |
| 2025-12-17 | $3.17 | $3.17 | 4,700,800 | — | — |
| 2025-12-16 | $3.34 | $3.34 | 6,144,600 | — | — |
| 2025-12-15 | $3.22 | $3.22 | 9,079,700 | — | — |
| 2025-12-12 | $3.01 | $3.01 | 4,082,300 | — | — |
| 2025-12-11 | $3.08 | $3.08 | 3,149,100 | — | — |
| 2025-12-10 | $3.05 | $3.05 | 4,158,400 | — | — |
| 2025-12-09 | $3.10 | $3.10 | 3,319,800 | — | — |
| 2025-12-08 | $3.14 | $3.14 | 8,824,500 | — | — |
| 2025-12-05 | $3.06 | $3.06 | 2,938,900 | — | — |
| 2025-12-04 | $3.06 | $3.06 | 4,719,300 | — | — |
| 2025-12-03 | $2.97 | $2.97 | 6,045,900 | — | — |
| 2025-12-02 | $2.74 | $2.74 | 2,518,600 | — | — |
| 2025-12-01 | $2.80 | $2.80 | 4,094,400 | — | — |
| 2025-11-28 | $3.10 | $3.10 | 2,432,500 | — | — |
| 2025-11-26 | $3.08 | $3.08 | 5,782,300 | — | — |
| 2025-11-25 | $3.39 | $3.39 | 8,472,000 | — | — |
| 2025-11-24 | $3.28 | $3.28 | 16,696,500 | — | — |
| 2025-11-21 | $2.65 | $2.65 | 8,397,200 | — | — |
| 2025-11-20 | $2.32 | $2.32 | 5,709,600 | — | — |
| 2025-11-19 | $2.40 | $2.40 | 14,165,700 | — | — |
| 2025-11-18 | $2.01 | $2.01 | 4,551,400 | — | — |
| 2025-11-17 | $1.97 | $1.97 | 5,839,600 | — | — |
| 2025-11-14 | $2.12 | $2.12 | 3,736,100 | — | — |
| 2025-11-13 | $2.07 | $2.07 | 8,653,800 | — | — |
| 2025-11-12 | $2.26 | $2.26 | 6,780,000 | — | — |
| 2025-11-11 | $2.46 | $2.46 | 9,612,700 | — | — |
| 2025-11-10 | $2.22 | $2.22 | 3,631,800 | — | — |
| 2025-11-07 | $2.23 | $2.23 | 4,307,800 | — | — |
| 2025-11-06 | $2.25 | $2.25 | 4,879,500 | — | — |
| 2025-11-05 | $2.51 | $2.51 | 5,984,900 | — | — |
| 2025-11-04 | $2.62 | $2.62 | 9,139,300 | — | — |
| 2025-11-03 | $2.91 | $2.91 | 16,518,800 | — | — |
| 2025-10-31 | $2.69 | $2.69 | 20,976,600 | — | — |
| 2025-10-30 | $2.04 | $2.04 | 3,732,000 | — | — |
| 2025-10-29 | $2.15 | $2.15 | 3,463,200 | — | — |
| 2025-10-28 | $2.21 | $2.21 | 3,234,000 | — | — |
| 2025-10-27 | $2.20 | $2.20 | 3,299,600 | — | — |
| 2025-10-24 | $2.23 | $2.23 | 3,323,900 | — | — |
| 2025-10-23 | $2.22 | $2.22 | 2,944,000 | — | — |
| 2025-10-22 | $2.13 | $2.13 | 5,017,200 | — | — |
| 2025-10-21 | $2.25 | $2.25 | 3,006,500 | — | — |
| 2025-10-20 | $2.36 | $2.36 | 4,975,600 | — | — |
| 2025-10-17 | $2.12 | $2.12 | 4,183,500 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 5,197,800 | — | — |
| 2025-10-15 | $2.36 | $2.36 | 5,385,000 | — | — |
| 2025-10-14 | $2.29 | $2.29 | 5,292,000 | — | — |
| 2025-10-13 | $2.30 | $2.30 | 4,828,100 | — | — |
| 2025-10-10 | $2.28 | $2.28 | 9,382,800 | — | — |
| 2025-10-09 | $2.57 | $2.57 | 5,530,700 | — | — |
| 2025-10-08 | $2.68 | $2.68 | 12,033,900 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 10,159,200 | — | — |
| 2025-10-06 | $2.56 | $2.56 | 15,314,800 | — | — |
| 2025-10-03 | $2.33 | $2.33 | 15,197,700 | — | — |
| 2025-10-02 | $1.96 | $1.96 | 3,076,600 | — | — |
| 2025-10-01 | $1.90 | $1.90 | 4,792,800 | — | — |
| 2025-09-30 | $1.93 | $1.93 | 2,179,000 | — | — |
| 2025-09-29 | $1.96 | $1.96 | 5,960,100 | — | — |
| 2025-09-26 | $2.01 | $2.01 | 5,518,200 | — | — |
| 2025-09-25 | $1.96 | $1.96 | 6,716,900 | — | — |
| 2025-09-24 | $2.07 | $2.07 | 6,816,600 | — | — |
| 2025-09-23 | $2.04 | $2.04 | 9,554,300 | — | — |
| 2025-09-22 | $2.17 | $2.17 | 11,947,700 | — | — |
| 2025-09-19 | $1.85 | $1.85 | 15,350,700 | — | — |
| 2025-09-18 | $1.89 | $1.89 | 13,768,400 | — | — |
| 2025-09-17 | $1.63 | $1.63 | 2,796,700 | — | — |
| 2025-09-16 | $1.63 | $1.63 | 2,002,700 | — | — |
| 2025-09-15 | $1.66 | $1.66 | 3,275,700 | — | — |
| 2025-09-12 | $1.57 | $1.57 | 1,920,800 | — | — |
| 2025-09-11 | $1.55 | $1.55 | 1,709,700 | — | — |
| 2025-09-10 | $1.50 | $1.50 | 1,998,800 | — | — |
| 2025-09-09 | $1.58 | $1.58 | 1,158,700 | — | — |
| 2025-09-08 | $1.59 | $1.59 | 2,074,200 | — | — |
| 2025-09-05 | $1.56 | $1.56 | 1,548,600 | — | — |
| 2025-09-04 | $1.53 | $1.53 | 1,841,000 | — | — |
| 2025-09-03 | $1.50 | $1.50 | 2,588,800 | — | — |
| 2025-09-02 | $1.54 | $1.54 | 4,051,200 | — | — |
| 2025-08-29 | $1.61 | $1.61 | 2,384,100 | — | — |
| 2025-08-28 | $1.63 | $1.63 | 3,124,400 | — | — |
| 2025-08-27 | $1.57 | $1.57 | 4,140,300 | — | — |
| 2025-08-26 | $1.59 | $1.59 | 6,037,600 | — | — |
| 2025-08-25 | $1.55 | $1.55 | 4,901,800 | — | — |
| 2025-08-22 | $1.52 | $1.52 | 4,319,400 | — | — |
| 2025-08-21 | $1.39 | $1.39 | 1,448,600 | — | — |
| 2025-08-20 | $1.41 | $1.41 | 2,382,200 | — | — |
| 2025-08-19 | $1.38 | $1.38 | 4,118,000 | — | — |
| 2025-08-18 | $1.44 | $1.44 | 2,892,100 | — | — |
| 2025-08-15 | $1.43 | $1.43 | 3,172,200 | — | — |
| 2025-08-14 | $1.41 | $1.41 | 3,108,100 | — | — |
| 2025-08-13 | $1.42 | $1.42 | 3,319,500 | — | — |
| 2025-08-12 | $1.39 | $1.39 | 2,516,300 | — | — |
| 2025-08-11 | $1.36 | $1.36 | 3,004,000 | — | — |
| 2025-08-08 | $1.33 | $1.33 | 2,744,100 | — | — |
| 2025-08-07 | $1.39 | $1.39 | 3,482,600 | — | — |
| 2025-08-06 | $1.38 | $1.38 | 3,120,900 | — | — |
| 2025-08-05 | $1.36 | $1.36 | 4,798,600 | — | — |
| 2025-08-04 | $1.43 | $1.43 | 3,565,700 | — | — |
| 2025-08-01 | $1.40 | $1.40 | 10,651,000 | — | — |
| 2025-07-31 | $1.71 | $1.71 | 7,619,600 | — | — |
| 2025-07-30 | $1.81 | $1.81 | 2,233,400 | — | — |
| 2025-07-29 | $1.83 | $1.83 | 2,687,000 | — | — |
| 2025-07-28 | $1.94 | $1.94 | 2,591,500 | — | — |
| 2025-07-25 | $1.97 | $1.97 | 3,000,500 | — | — |
| 2025-07-24 | $2.08 | $2.08 | 4,918,900 | — | — |
| 2025-07-23 | $2.15 | $2.15 | 5,796,800 | — | — |
| 2025-07-22 | $1.89 | $1.89 | 2,522,000 | — | — |
| 2025-07-21 | $1.88 | $1.88 | 2,683,100 | — | — |
| 2025-07-18 | $1.87 | $1.87 | 2,486,300 | — | — |
| 2025-07-17 | $1.85 | $1.85 | 4,289,900 | — | — |
| 2025-07-16 | $1.79 | $1.79 | 1,936,200 | — | — |
| 2025-07-15 | $1.76 | $1.76 | 3,311,000 | — | — |
| 2025-07-14 | $1.82 | $1.82 | 2,735,000 | — | — |
| 2025-07-11 | $1.81 | $1.81 | 2,859,200 | — | — |
| 2025-07-10 | $1.87 | $1.87 | 2,368,800 | — | — |
| 2025-07-09 | $1.95 | $1.95 | 3,890,000 | — | — |
| 2025-07-08 | $1.93 | $1.93 | 5,062,600 | — | — |
| 2025-07-07 | $1.88 | $1.88 | 3,608,400 | — | — |
| 2025-07-03 | $1.94 | $1.94 | 4,647,900 | — | — |
| 2025-07-02 | $1.96 | $1.96 | 3,654,900 | — | — |
| 2025-07-01 | $1.94 | $1.94 | 3,962,000 | — | — |
| 2025-06-30 | $2.00 | $2.00 | 4,496,000 | — | — |
| 2025-06-27 | $1.96 | $1.96 | 31,480,300 | — | — |
| 2025-06-26 | $2.02 | $2.02 | 3,805,000 | — | — |
| 2025-06-25 | $1.97 | $1.97 | 2,962,800 | — | — |
| 2025-06-24 | $2.01 | $2.01 | 3,922,700 | — | — |
| 2025-06-23 | $2.05 | $2.05 | 3,515,600 | — | — |
| 2025-06-20 | $2.08 | $2.08 | 4,200,100 | — | — |
| 2025-06-18 | $2.16 | $2.16 | 3,123,000 | — | — |
| 2025-06-17 | $2.20 | $2.20 | 3,297,000 | — | — |
| 2025-06-16 | $2.31 | $2.31 | 2,190,300 | — | — |
| 2025-06-13 | $2.30 | $2.30 | 2,921,600 | — | — |
| 2025-06-12 | $2.44 | $2.44 | 2,452,800 | — | — |
| 2025-06-11 | $2.52 | $2.52 | 3,612,800 | — | — |
| 2025-06-10 | $2.61 | $2.61 | 3,936,700 | — | — |
| 2025-06-09 | $2.48 | $2.48 | 1,887,900 | — | — |
| 2025-06-06 | $2.48 | $2.48 | 3,365,000 | — | — |
| 2025-06-05 | $2.35 | $2.35 | 2,578,400 | — | — |
| 2025-06-04 | $2.39 | $2.39 | 1,634,200 | — | — |
| 2025-06-03 | $2.36 | $2.36 | 1,715,300 | — | — |
| 2025-06-02 | $2.31 | $2.31 | 3,764,900 | — | — |
| 2025-05-30 | $2.40 | $2.40 | 3,683,100 | — | — |
| 2025-05-29 | $2.43 | $2.43 | 4,266,000 | — | — |
| 2025-05-28 | $2.63 | $2.63 | 5,511,300 | — | — |
| 2025-05-27 | $2.53 | $2.53 | 5,994,700 | — | — |
| 2025-05-23 | $2.17 | $2.17 | 3,926,500 | — | — |
| 2025-05-22 | $2.14 | $2.14 | 1,807,400 | — | — |
| 2025-05-21 | $2.16 | $2.16 | 2,684,400 | — | — |
| 2025-05-20 | $2.29 | $2.29 | 2,004,500 | — | — |
| 2025-05-19 | $2.32 | $2.32 | 1,834,400 | — | — |
| 2025-05-16 | $2.35 | $2.35 | 2,322,700 | — | — |
| 2025-05-15 | $2.30 | $2.30 | 2,308,400 | — | — |
| 2025-05-14 | $2.31 | $2.31 | 1,934,000 | — | — |
| 2025-05-13 | $2.38 | $2.38 | 2,308,000 | — | — |
| 2025-05-12 | $2.35 | $2.35 | 3,236,600 | — | — |
| 2025-05-09 | $2.23 | $2.23 | 2,699,900 | — | — |
| 2025-05-08 | $2.27 | $2.27 | 2,830,300 | — | — |
| 2025-05-07 | $2.18 | $2.18 | 2,129,000 | — | — |
| 2025-05-06 | $2.17 | $2.17 | 2,314,700 | — | — |
| 2025-05-05 | $2.22 | $2.22 | 3,127,700 | — | — |
| 2025-05-02 | $2.33 | $2.33 | 4,861,500 | — | — |
| 2025-05-01 | $2.34 | $2.34 | 2,815,400 | — | — |
| 2025-04-30 | $2.34 | $2.34 | 1,749,500 | — | — |
| 2025-04-29 | $2.40 | $2.40 | 1,338,600 | — | — |
| 2025-04-28 | $2.43 | $2.43 | 3,132,600 | — | — |
| 2025-04-25 | $2.44 | $2.44 | 1,976,900 | — | — |
| 2025-04-24 | $2.48 | $2.48 | 949,200 | — | — |
| 2025-04-23 | $2.41 | $2.41 | 1,851,800 | — | — |
| 2025-04-22 | $2.38 | $2.38 | 1,799,200 | — | — |
| 2025-04-21 | $2.29 | $2.29 | 1,696,100 | — | — |
| 2025-04-17 | $2.34 | $2.34 | 2,123,800 | — | — |
| 2025-04-16 | $2.35 | $2.35 | 3,630,600 | — | — |
| 2025-04-15 | $2.52 | $2.52 | 3,808,600 | — | — |
| 2025-04-14 | $2.52 | $2.52 | 4,579,100 | — | — |
| 2025-04-11 | $2.46 | $2.46 | 3,572,800 | — | — |
| 2025-04-10 | $2.29 | $2.29 | 4,267,400 | — | — |
| 2025-04-09 | $2.37 | $2.37 | 4,081,700 | — | — |
| 2025-04-08 | $2.08 | $2.08 | 2,605,800 | — | — |
| 2025-04-07 | $2.07 | $2.07 | 3,434,300 | — | — |
| 2025-04-04 | $2.04 | $2.04 | 3,342,300 | — | — |
| 2025-04-03 | $2.12 | $2.12 | 2,620,400 | — | — |
| 2025-04-02 | $2.34 | $2.34 | 3,025,100 | — | — |
| 2025-04-01 | $2.22 | $2.22 | 4,486,600 | — | — |
| 2025-03-31 | $2.28 | $2.28 | 3,972,200 | — | — |
| 2025-03-28 | $2.37 | $2.37 | 2,720,100 | — | — |
| 2025-03-27 | $2.44 | $2.44 | 3,331,200 | — | — |
| 2025-03-26 | $2.60 | $2.60 | 2,554,400 | — | — |
| 2025-03-25 | $2.72 | $2.72 | 3,435,300 | — | — |
| 2025-03-24 | $2.81 | $2.81 | 1,901,600 | — | — |
| 2025-03-21 | $2.64 | $2.64 | 4,814,000 | — | — |
| 2025-03-20 | $2.75 | $2.75 | 3,417,600 | — | — |
| 2025-03-19 | $2.71 | $2.71 | 2,477,700 | — | — |
| 2025-03-18 | $2.60 | $2.60 | 2,678,200 | — | — |
| 2025-03-17 | $2.74 | $2.74 | 5,279,500 | — | — |
| 2025-03-14 | $2.68 | $2.68 | 2,536,900 | — | — |
| 2025-03-13 | $2.55 | $2.55 | 2,019,900 | — | — |
| 2025-03-12 | $2.69 | $2.69 | 3,669,900 | — | — |
| 2025-03-11 | $2.54 | $2.54 | 2,777,400 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 4,098,800 | — | — |
| 2025-03-07 | $2.85 | $2.85 | 4,566,500 | — | — |
| 2025-03-06 | $2.89 | $2.89 | 3,341,700 | — | — |
| 2025-03-05 | $3.19 | $3.19 | 3,803,900 | — | — |
| 2025-03-04 | $3.03 | $3.03 | 6,352,400 | — | — |
| 2025-03-03 | $3.04 | $3.04 | 6,746,400 | — | — |
| 2025-02-28 | $3.62 | $3.62 | 9,743,100 | — | — |
| 2025-02-27 | $3.73 | $3.73 | 4,343,900 | — | — |
| 2025-02-26 | $3.97 | $3.97 | 3,155,700 | — | — |
| 2025-02-25 | $3.73 | $3.73 | 6,142,600 | — | — |
| 2025-02-24 | $4.03 | $4.03 | 4,520,600 | — | — |
| 2025-02-21 | $4.30 | $4.30 | 4,187,700 | — | — |
| 2025-02-20 | $4.43 | $4.43 | 3,019,500 | — | — |
| 2025-02-19 | $4.71 | $4.71 | 2,291,200 | — | — |
| 2025-02-18 | $4.82 | $4.82 | 4,069,800 | — | — |
| 2025-02-14 | $4.77 | $4.77 | 4,807,300 | — | — |
| 2025-02-13 | $4.65 | $4.65 | 4,042,600 | — | — |
| 2025-02-12 | $4.34 | $4.34 | 3,476,400 | — | — |
| 2025-02-11 | $4.06 | $4.06 | 2,458,600 | — | — |
| 2025-02-10 | $4.14 | $4.14 | 6,267,300 | — | — |
| 2025-02-07 | $4.34 | $4.34 | 2,668,600 | — | — |
| 2025-02-06 | $4.40 | $4.40 | 2,785,900 | — | — |
| 2025-02-05 | $4.50 | $4.50 | 5,878,100 | — | — |
| 2025-02-04 | $4.58 | $4.58 | 12,016,900 | — | — |
| 2025-02-03 | $3.96 | $3.96 | 4,467,200 | — | — |
| 2025-01-31 | $3.99 | $3.99 | 6,567,300 | — | — |
| 2025-01-30 | $4.09 | $4.09 | 15,661,300 | — | — |
| 2025-01-29 | $3.51 | $3.51 | 2,831,400 | — | — |
| 2025-01-28 | $3.61 | $3.61 | 2,745,100 | — | — |
| 2025-01-27 | $3.61 | $3.61 | 3,067,400 | — | — |
| 2025-01-24 | $3.90 | $3.90 | 3,241,300 | — | — |
| 2025-01-23 | $4.14 | $4.14 | 2,359,600 | — | — |
| 2025-01-22 | $3.93 | $3.93 | 3,323,400 | — | — |
| 2025-01-21 | $3.91 | $3.91 | 4,155,000 | — | — |
| 2025-01-17 | $3.67 | $3.67 | 1,982,400 | — | — |
| 2025-01-16 | $3.88 | $3.88 | 2,959,500 | — | — |
| 2025-01-15 | $3.94 | $3.94 | 4,287,600 | — | — |
| 2025-01-14 | $3.37 | $3.37 | 3,742,700 | — | — |
| 2025-01-13 | $3.35 | $3.35 | 3,311,800 | — | — |
| 2025-01-10 | $3.59 | $3.59 | 3,772,000 | — | — |
| 2025-01-08 | $4.00 | $4.00 | 4,239,600 | — | — |
| 2025-01-07 | $4.04 | $4.04 | 4,144,000 | — | — |
| 2025-01-06 | $4.23 | $4.23 | 4,201,900 | — | — |
| 2025-01-03 | $4.06 | $4.06 | 8,797,900 | — | — |
| 2025-01-02 | $3.97 | $3.97 | 11,433,200 | — | — |