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
- 2021-07-16 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 | $3.04 | $3.04 | 1,822,800 | — | — |
| 2025-12-30 | $3.01 | $3.01 | 1,564,500 | — | — |
| 2025-12-29 | $3.04 | $3.04 | 1,479,600 | — | — |
| 2025-12-26 | $3.05 | $3.05 | 1,731,900 | — | — |
| 2025-12-24 | $3.01 | $3.01 | 946,900 | — | — |
| 2025-12-23 | $2.99 | $2.99 | 2,180,700 | — | — |
| 2025-12-22 | $3.05 | $3.05 | 1,028,700 | — | — |
| 2025-12-19 | $3.09 | $3.09 | 4,189,300 | — | — |
| 2025-12-18 | $3.06 | $3.06 | 1,320,100 | — | — |
| 2025-12-17 | $3.03 | $3.03 | 1,690,800 | — | — |
| 2025-12-16 | $3.04 | $3.04 | 1,707,800 | — | — |
| 2025-12-15 | $3.03 | $3.03 | 2,470,600 | — | — |
| 2025-12-12 | $3.13 | $3.13 | 2,214,000 | — | — |
| 2025-12-11 | $3.33 | $3.33 | 2,637,300 | — | — |
| 2025-12-10 | $3.31 | $3.31 | 2,686,000 | — | — |
| 2025-12-09 | $3.34 | $3.34 | 2,715,700 | — | — |
| 2025-12-08 | $3.22 | $3.22 | 4,095,700 | — | — |
| 2025-12-05 | $3.11 | $3.11 | 2,943,100 | — | — |
| 2025-12-04 | $3.28 | $3.28 | 4,703,800 | — | — |
| 2025-12-03 | $3.10 | $3.10 | 3,000,700 | — | — |
| 2025-12-02 | $3.11 | $3.11 | 3,081,400 | — | — |
| 2025-12-01 | $3.14 | $3.14 | 4,945,900 | — | — |
| 2025-11-28 | $3.16 | $3.16 | 2,403,900 | — | — |
| 2025-11-26 | $3.13 | $3.13 | 3,422,500 | — | — |
| 2025-11-25 | $3.16 | $3.16 | 4,160,200 | — | — |
| 2025-11-24 | $3.06 | $3.06 | 6,247,700 | — | — |
| 2025-11-21 | $3.01 | $3.01 | 8,380,500 | — | — |
| 2025-11-20 | $2.84 | $2.84 | 5,803,000 | — | — |
| 2025-11-19 | $3.04 | $3.04 | 4,336,900 | — | — |
| 2025-11-18 | $3.05 | $3.05 | 4,921,300 | — | — |
| 2025-11-17 | $2.99 | $2.99 | 4,537,900 | — | — |
| 2025-11-14 | $3.00 | $3.00 | 4,277,300 | — | — |
| 2025-11-13 | $3.11 | $3.11 | 4,808,400 | — | — |
| 2025-11-12 | $3.06 | $3.06 | 4,285,300 | — | — |
| 2025-11-11 | $3.00 | $3.00 | 4,841,100 | — | — |
| 2025-11-10 | $3.00 | $3.00 | 4,464,300 | — | — |
| 2025-11-07 | $2.79 | $2.79 | 5,637,200 | — | — |
| 2025-11-06 | $2.99 | $2.99 | 5,807,600 | — | — |
| 2025-11-05 | $3.22 | $3.22 | 2,309,800 | — | — |
| 2025-11-04 | $3.17 | $3.17 | 2,767,900 | — | — |
| 2025-11-03 | $3.25 | $3.25 | 2,740,500 | — | — |
| 2025-10-31 | $3.31 | $3.31 | 2,429,500 | — | — |
| 2025-10-30 | $3.24 | $3.24 | 3,030,700 | — | — |
| 2025-10-29 | $3.39 | $3.39 | 3,379,100 | — | — |
| 2025-10-28 | $3.45 | $3.45 | 3,848,600 | — | — |
| 2025-10-27 | $3.55 | $3.55 | 3,166,500 | — | — |
| 2025-10-24 | $3.56 | $3.56 | 3,160,300 | — | — |
| 2025-10-23 | $3.47 | $3.47 | 3,580,000 | — | — |
| 2025-10-22 | $3.37 | $3.37 | 2,573,200 | — | — |
| 2025-10-21 | $3.48 | $3.48 | 2,754,100 | — | — |
| 2025-10-20 | $3.41 | $3.41 | 4,653,200 | — | — |
| 2025-10-17 | $3.32 | $3.32 | 2,162,600 | — | — |
| 2025-10-16 | $3.27 | $3.27 | 3,598,000 | — | — |
| 2025-10-15 | $3.27 | $3.27 | 4,430,700 | — | — |
| 2025-10-14 | $3.34 | $3.34 | 4,286,700 | — | — |
| 2025-10-13 | $3.23 | $3.23 | 2,947,100 | — | — |
| 2025-10-10 | $3.17 | $3.17 | 2,483,600 | — | — |
| 2025-10-09 | $3.28 | $3.28 | 2,318,900 | — | — |
| 2025-10-08 | $3.32 | $3.32 | 3,371,300 | — | — |
| 2025-10-07 | $3.32 | $3.32 | 3,867,000 | — | — |
| 2025-10-06 | $3.39 | $3.39 | 2,893,300 | — | — |
| 2025-10-03 | $3.37 | $3.37 | 2,781,100 | — | — |
| 2025-10-02 | $3.47 | $3.47 | 2,416,100 | — | — |
| 2025-10-01 | $3.61 | $3.61 | 3,411,100 | — | — |
| 2025-09-30 | $3.65 | $3.65 | 3,601,900 | — | — |
| 2025-09-29 | $3.75 | $3.75 | 2,264,900 | — | — |
| 2025-09-26 | $3.76 | $3.76 | 1,885,500 | — | — |
| 2025-09-25 | $3.80 | $3.80 | 2,527,700 | — | — |
| 2025-09-24 | $3.77 | $3.77 | 2,525,700 | — | — |
| 2025-09-23 | $3.93 | $3.93 | 3,533,500 | — | — |
| 2025-09-22 | $4.05 | $4.05 | 2,607,100 | — | — |
| 2025-09-19 | $3.96 | $3.96 | 5,979,500 | — | — |
| 2025-09-18 | $4.21 | $4.21 | 3,269,300 | — | — |
| 2025-09-17 | $4.25 | $4.25 | 4,032,000 | — | — |
| 2025-09-16 | $4.19 | $4.19 | 1,963,500 | — | — |
| 2025-09-15 | $4.24 | $4.24 | 2,686,500 | — | — |
| 2025-09-12 | $4.30 | $4.30 | 2,822,500 | — | — |
| 2025-09-11 | $4.34 | $4.34 | 3,229,500 | — | — |
| 2025-09-10 | $4.13 | $4.13 | 3,264,100 | — | — |
| 2025-09-09 | $4.23 | $4.23 | 2,803,000 | — | — |
| 2025-09-08 | $4.37 | $4.37 | 7,058,500 | — | — |
| 2025-09-05 | $4.03 | $4.03 | 8,136,400 | — | — |
| 2025-09-04 | $3.65 | $3.65 | 3,393,100 | — | — |
| 2025-09-03 | $3.42 | $3.42 | 2,131,500 | — | — |
| 2025-09-02 | $3.47 | $3.47 | 2,217,100 | — | — |
| 2025-08-29 | $3.62 | $3.62 | 1,456,300 | — | — |
| 2025-08-28 | $3.54 | $3.54 | 2,137,600 | — | — |
| 2025-08-27 | $3.60 | $3.60 | 3,679,300 | — | — |
| 2025-08-26 | $3.47 | $3.47 | 4,815,700 | — | — |
| 2025-08-25 | $3.58 | $3.58 | 2,432,200 | — | — |
| 2025-08-22 | $3.68 | $3.68 | 5,608,100 | — | — |
| 2025-08-21 | $3.47 | $3.47 | 7,524,400 | — | — |
| 2025-08-20 | $2.98 | $2.98 | 1,862,200 | — | — |
| 2025-08-19 | $3.01 | $3.01 | 3,174,200 | — | — |
| 2025-08-18 | $3.05 | $3.05 | 3,309,100 | — | — |
| 2025-08-15 | $2.84 | $2.84 | 1,993,900 | — | — |
| 2025-08-14 | $2.86 | $2.86 | 2,545,900 | — | — |
| 2025-08-13 | $2.99 | $2.99 | 3,440,200 | — | — |
| 2025-08-12 | $2.93 | $2.93 | 3,166,000 | — | — |
| 2025-08-11 | $2.82 | $2.82 | 5,412,200 | — | — |
| 2025-08-08 | $2.73 | $2.73 | 13,003,000 | — | — |
| 2025-08-07 | $3.57 | $3.57 | 2,185,600 | — | — |
| 2025-08-06 | $3.58 | $3.58 | 1,206,600 | — | — |
| 2025-08-05 | $3.69 | $3.69 | 1,177,100 | — | — |
| 2025-08-04 | $3.74 | $3.74 | 1,724,800 | — | — |
| 2025-08-01 | $3.56 | $3.56 | 3,718,200 | — | — |
| 2025-07-31 | $3.31 | $3.31 | 2,343,900 | — | — |
| 2025-07-30 | $3.36 | $3.36 | 1,208,100 | — | — |
| 2025-07-29 | $3.49 | $3.49 | 1,143,300 | — | — |
| 2025-07-28 | $3.57 | $3.57 | 1,292,100 | — | — |
| 2025-07-25 | $3.62 | $3.62 | 1,493,200 | — | — |
| 2025-07-24 | $3.61 | $3.61 | 1,148,700 | — | — |
| 2025-07-23 | $3.62 | $3.62 | 1,821,800 | — | — |
| 2025-07-22 | $3.49 | $3.49 | 1,069,500 | — | — |
| 2025-07-21 | $3.47 | $3.47 | 2,472,600 | — | — |
| 2025-07-18 | $3.37 | $3.37 | 1,630,700 | — | — |
| 2025-07-17 | $3.52 | $3.52 | 1,178,800 | — | — |
| 2025-07-16 | $3.52 | $3.52 | 1,507,700 | — | — |
| 2025-07-15 | $3.52 | $3.52 | 1,362,600 | — | — |
| 2025-07-14 | $3.63 | $3.63 | 2,548,600 | — | — |
| 2025-07-11 | $3.47 | $3.47 | 2,383,600 | — | — |
| 2025-07-10 | $3.48 | $3.48 | 1,229,100 | — | — |
| 2025-07-09 | $3.57 | $3.57 | 1,052,400 | — | — |
| 2025-07-08 | $3.48 | $3.48 | 1,813,700 | — | — |
| 2025-07-07 | $3.46 | $3.46 | 1,506,100 | — | — |
| 2025-07-03 | $3.53 | $3.53 | 1,034,200 | — | — |
| 2025-07-02 | $3.42 | $3.42 | 1,855,200 | — | — |
| 2025-07-01 | $3.43 | $3.43 | 1,979,800 | — | — |
| 2025-06-30 | $3.30 | $3.30 | 1,862,500 | — | — |
| 2025-06-27 | $3.28 | $3.28 | 4,907,000 | — | — |
| 2025-06-26 | $3.24 | $3.24 | 1,296,900 | — | — |
| 2025-06-25 | $3.21 | $3.21 | 1,921,800 | — | — |
| 2025-06-24 | $3.36 | $3.36 | 3,122,900 | — | — |
| 2025-06-23 | $3.29 | $3.29 | 2,127,000 | — | — |
| 2025-06-20 | $3.18 | $3.18 | 2,361,600 | — | — |
| 2025-06-18 | $3.22 | $3.22 | 1,357,500 | — | — |
| 2025-06-17 | $3.14 | $3.14 | 1,463,100 | — | — |
| 2025-06-16 | $3.19 | $3.19 | 1,735,900 | — | — |
| 2025-06-13 | $3.23 | $3.23 | 1,935,900 | — | — |
| 2025-06-12 | $3.51 | $3.51 | 1,239,600 | — | — |
| 2025-06-11 | $3.59 | $3.59 | 1,818,100 | — | — |
| 2025-06-10 | $3.58 | $3.58 | 1,747,600 | — | — |
| 2025-06-09 | $3.67 | $3.67 | 2,560,600 | — | — |
| 2025-06-06 | $3.74 | $3.74 | 1,605,900 | — | — |
| 2025-06-05 | $3.72 | $3.72 | 1,323,300 | — | — |
| 2025-06-04 | $3.70 | $3.70 | 1,704,500 | — | — |
| 2025-06-03 | $3.68 | $3.68 | 1,712,000 | — | — |
| 2025-06-02 | $3.64 | $3.64 | 2,007,900 | — | — |
| 2025-05-30 | $3.66 | $3.66 | 2,836,500 | — | — |
| 2025-05-29 | $3.60 | $3.60 | 2,439,600 | — | — |
| 2025-05-28 | $3.54 | $3.54 | 2,301,800 | — | — |
| 2025-05-27 | $3.54 | $3.54 | 3,283,500 | — | — |
| 2025-05-23 | $3.48 | $3.48 | 2,792,500 | — | — |
| 2025-05-22 | $3.53 | $3.53 | 3,526,200 | — | — |
| 2025-05-21 | $3.47 | $3.47 | 2,651,600 | — | — |
| 2025-05-20 | $3.63 | $3.63 | 1,942,700 | — | — |
| 2025-05-19 | $3.65 | $3.65 | 1,980,200 | — | — |
| 2025-05-16 | $3.66 | $3.66 | 1,811,300 | — | — |
| 2025-05-15 | $3.64 | $3.64 | 2,452,600 | — | — |
| 2025-05-14 | $3.61 | $3.61 | 1,975,600 | — | — |
| 2025-05-13 | $3.63 | $3.63 | 2,327,800 | — | — |
| 2025-05-12 | $3.56 | $3.56 | 3,327,200 | — | — |
| 2025-05-09 | $3.52 | $3.52 | 4,564,200 | — | — |
| 2025-05-08 | $3.29 | $3.29 | 4,401,800 | — | — |
| 2025-05-07 | $3.29 | $3.29 | 1,513,100 | — | — |
| 2025-05-06 | $3.27 | $3.27 | 2,107,400 | — | — |
| 2025-05-05 | $3.26 | $3.26 | 2,229,300 | — | — |
| 2025-05-02 | $3.31 | $3.31 | 3,038,900 | — | — |
| 2025-05-01 | $3.26 | $3.26 | 1,632,600 | — | — |
| 2025-04-30 | $3.35 | $3.35 | 1,865,000 | — | — |
| 2025-04-29 | $3.36 | $3.36 | 2,450,600 | — | — |
| 2025-04-28 | $3.22 | $3.22 | 1,336,400 | — | — |
| 2025-04-25 | $3.31 | $3.31 | 1,640,400 | — | — |
| 2025-04-24 | $3.28 | $3.28 | 2,647,400 | — | — |
| 2025-04-23 | $3.19 | $3.19 | 2,417,400 | — | — |
| 2025-04-22 | $3.11 | $3.11 | 1,678,200 | — | — |
| 2025-04-21 | $3.04 | $3.04 | 1,934,200 | — | — |
| 2025-04-17 | $3.11 | $3.11 | 2,790,500 | — | — |
| 2025-04-16 | $3.11 | $3.11 | 2,056,100 | — | — |
| 2025-04-15 | $3.14 | $3.14 | 2,883,100 | — | — |
| 2025-04-14 | $3.14 | $3.14 | 2,931,700 | — | — |
| 2025-04-11 | $3.07 | $3.07 | 4,002,300 | — | — |
| 2025-04-10 | $3.10 | $3.10 | 3,751,600 | — | — |
| 2025-04-09 | $3.17 | $3.17 | 4,024,100 | — | — |
| 2025-04-08 | $3.19 | $3.19 | 2,612,200 | — | — |
| 2025-04-07 | $3.28 | $3.28 | 3,875,800 | — | — |
| 2025-04-04 | $3.47 | $3.47 | 7,675,300 | — | — |
| 2025-04-03 | $3.44 | $3.44 | 5,292,300 | — | — |
| 2025-04-02 | $3.52 | $3.52 | 3,983,600 | — | — |
| 2025-04-01 | $3.59 | $3.59 | 3,312,500 | — | — |
| 2025-03-31 | $3.35 | $3.35 | 6,892,900 | — | — |
| 2025-03-28 | $3.56 | $3.56 | 2,981,500 | — | — |
| 2025-03-27 | $3.44 | $3.44 | 2,039,200 | — | — |
| 2025-03-26 | $3.54 | $3.54 | 1,568,200 | — | — |
| 2025-03-25 | $3.66 | $3.66 | 1,674,000 | — | — |
| 2025-03-24 | $3.65 | $3.65 | 1,567,400 | — | — |
| 2025-03-21 | $3.65 | $3.65 | 4,029,200 | — | — |
| 2025-03-20 | $3.72 | $3.72 | 3,593,200 | — | — |
| 2025-03-19 | $3.55 | $3.55 | 2,829,700 | — | — |
| 2025-03-18 | $3.48 | $3.48 | 3,551,200 | — | — |
| 2025-03-17 | $3.58 | $3.58 | 5,028,400 | — | — |
| 2025-03-14 | $3.55 | $3.55 | 4,372,500 | — | — |
| 2025-03-13 | $3.49 | $3.49 | 3,917,700 | — | — |
| 2025-03-12 | $3.69 | $3.69 | 5,558,900 | — | — |
| 2025-03-11 | $3.32 | $3.32 | 5,478,300 | — | — |
| 2025-03-10 | $3.19 | $3.19 | 7,259,600 | — | — |
| 2025-03-07 | $3.10 | $3.10 | 4,660,300 | — | — |
| 2025-03-06 | $3.07 | $3.07 | 3,885,000 | — | — |
| 2025-03-05 | $3.11 | $3.11 | 4,319,300 | — | — |
| 2025-03-04 | $2.96 | $2.96 | 4,170,400 | — | — |
| 2025-03-03 | $2.97 | $2.97 | 4,387,900 | — | — |
| 2025-02-28 | $3.13 | $3.13 | 10,359,300 | — | — |
| 2025-02-27 | $3.51 | $3.51 | 4,863,600 | — | — |
| 2025-02-26 | $3.64 | $3.64 | 2,645,000 | — | — |
| 2025-02-25 | $3.48 | $3.48 | 4,419,400 | — | — |
| 2025-02-24 | $3.56 | $3.56 | 4,290,900 | — | — |
| 2025-02-21 | $3.78 | $3.78 | 4,863,000 | — | — |
| 2025-02-20 | $3.94 | $3.94 | 1,932,300 | — | — |
| 2025-02-19 | $3.99 | $3.99 | 2,237,100 | — | — |
| 2025-02-18 | $3.99 | $3.99 | 3,419,400 | — | — |
| 2025-02-14 | $3.75 | $3.75 | 2,191,400 | — | — |
| 2025-02-13 | $3.89 | $3.89 | 2,366,300 | — | — |
| 2025-02-12 | $3.90 | $3.90 | 2,092,500 | — | — |
| 2025-02-11 | $3.93 | $3.93 | 1,220,400 | — | — |
| 2025-02-10 | $3.98 | $3.98 | 3,407,800 | — | — |
| 2025-02-07 | $3.91 | $3.91 | 1,452,900 | — | — |
| 2025-02-06 | $3.95 | $3.95 | 1,265,600 | — | — |
| 2025-02-05 | $4.05 | $4.05 | 2,216,200 | — | — |
| 2025-02-04 | $4.04 | $4.04 | 3,863,800 | — | — |
| 2025-02-03 | $3.77 | $3.77 | 1,611,400 | — | — |
| 2025-01-31 | $3.85 | $3.85 | 2,574,000 | — | — |
| 2025-01-30 | $3.96 | $3.96 | 1,538,400 | — | — |
| 2025-01-29 | $3.89 | $3.89 | 1,917,900 | — | — |
| 2025-01-28 | $3.92 | $3.92 | 1,769,600 | — | — |
| 2025-01-27 | $3.83 | $3.83 | 2,228,800 | — | — |
| 2025-01-24 | $3.70 | $3.70 | 1,641,400 | — | — |
| 2025-01-23 | $3.72 | $3.72 | 1,849,400 | — | — |
| 2025-01-22 | $3.78 | $3.78 | 2,428,300 | — | — |
| 2025-01-21 | $3.77 | $3.77 | 2,780,300 | — | — |
| 2025-01-17 | $3.60 | $3.60 | 2,545,700 | — | — |
| 2025-01-16 | $3.59 | $3.59 | 2,127,900 | — | — |
| 2025-01-15 | $3.72 | $3.72 | 5,023,100 | — | — |
| 2025-01-14 | $3.44 | $3.44 | 3,085,700 | — | — |
| 2025-01-13 | $3.31 | $3.31 | 3,807,000 | — | — |
| 2025-01-10 | $3.36 | $3.36 | 5,673,700 | — | — |
| 2025-01-08 | $3.75 | $3.75 | 3,015,200 | — | — |
| 2025-01-07 | $3.73 | $3.73 | 4,815,100 | — | — |
| 2025-01-06 | $3.72 | $3.72 | 4,279,300 | — | — |
| 2025-01-03 | $3.80 | $3.80 | 4,028,600 | — | — |
| 2025-01-02 | $3.84 | $3.84 | 4,898,000 | — | — |