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
- 2019-07-30 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 | $4.03 | $4.35 | 1,905,700 | — | — |
| 2025-12-30 | $4.06 | $4.38 | 3,098,500 | — | — |
| 2025-12-29 | $4.05 | $4.37 | 3,230,800 | — | — |
| 2025-12-26 | $3.97 | $4.28 | 2,430,800 | — | — |
| 2025-12-24 | $3.96 | $4.27 | 1,331,700 | — | — |
| 2025-12-23 | $4.01 | $4.33 | 4,603,700 | — | — |
| 2025-12-22 | $3.99 | $4.31 | 3,922,300 | — | — |
| 2025-12-19 | $3.90 | $4.21 | 6,633,100 | — | — |
| 2025-12-18 | $3.82 | $4.12 | 5,422,600 | — | — |
| 2025-12-17 | $3.72 | $4.01 | 5,913,600 | — | — |
| 2025-12-16 | $3.71 | $4.00 | 8,360,900 | — | — |
| 2025-12-15 | $3.96 | $4.27 | 4,688,500 | — | — |
| 2025-12-12 | $3.94 | $4.25 | 5,306,100 | — | — |
| 2025-12-11 | $4.28 | $4.62 | 5,787,900 | — | — |
| 2025-12-10 | $4.31 | $4.65 | 8,280,100 | — | — |
| 2025-12-09 | $4.36 | $4.71 | 14,516,400 | — | — |
| 2025-12-08 | $4.06 | $4.38 | 4,650,400 | — | — |
| 2025-12-05 | $4.05 | $4.37 | 7,615,400 | — | — |
| 2025-12-04 | $3.76 | $4.06 | 4,596,700 | — | — |
| 2025-12-03 | $3.79 | $4.09 | 6,886,900 | — | — |
| 2025-12-02 | $3.53 | $3.81 | 6,143,200 | — | — |
| 2025-12-01 | $3.45 | $3.72 | 5,939,500 | — | — |
| 2025-11-28 | $3.31 | $3.57 | 2,367,800 | — | — |
| 2025-11-26 | $3.27 | $3.53 | 3,203,400 | — | — |
| 2025-11-25 | $3.33 | $3.59 | 4,393,200 | — | — |
| 2025-11-24 | $3.16 | $3.41 | 2,647,000 | — | — |
| 2025-11-21 | $3.09 | $3.33 | 4,159,400 | — | — |
| 2025-11-20 | $2.99 | $3.23 | 4,305,600 | — | — |
| 2025-11-19 | $3.10 | $3.35 | 2,436,300 | — | — |
| 2025-11-18 | $3.13 | $3.38 | 3,379,700 | — | — |
| 2025-11-17 | $3.16 | $3.41 | 3,844,500 | — | — |
| 2025-11-14 | $3.24 | $3.50 | 4,631,300 | — | — |
| 2025-11-13 | $3.22 | $3.47 | 4,491,600 | — | — |
| 2025-11-12 | $3.41 | $3.68 | 7,350,300 | — | — |
| 2025-11-11 | $3.38 | $3.65 | 8,017,600 | — | — |
| 2025-11-10 | $3.21 | $3.46 | 3,692,400 | — | — |
| 2025-11-07 | $3.18 | $3.43 | 6,252,300 | — | — |
| 2025-11-06 | $3.21 | $3.46 | 6,675,100 | — | — |
| 2025-11-05 | $3.03 | $3.27 | 4,267,200 | — | — |
| 2025-11-04 | $3.01 | $3.25 | 3,746,700 | — | — |
| 2025-11-03 | $3.20 | $3.45 | 5,790,300 | — | — |
| 2025-10-31 | $3.10 | $3.35 | 4,701,400 | — | — |
| 2025-10-30 | $3.09 | $3.33 | 8,206,200 | — | — |
| 2025-10-29 | $3.04 | $3.28 | 4,343,600 | — | — |
| 2025-10-28 | $2.96 | $3.19 | 4,376,200 | — | — |
| 2025-10-27 | $3.14 | $3.39 | 7,776,200 | — | — |
| 2025-10-24 | $3.01 | $3.25 | 6,024,800 | — | — |
| 2025-10-23 | $3.08 | $3.32 | 13,436,000 | — | — |
| 2025-10-22 | $2.84 | $3.06 | 3,769,500 | — | — |
| 2025-10-21 | $2.68 | $2.89 | 2,416,300 | — | — |
| 2025-10-20 | $2.76 | $2.98 | 3,241,200 | — | — |
| 2025-10-17 | $2.58 | $2.78 | 1,688,200 | — | — |
| 2025-10-16 | $2.59 | $2.80 | 2,493,800 | — | — |
| 2025-10-15 | $2.68 | $2.89 | 2,804,600 | — | — |
| 2025-10-14 | $2.64 | $2.85 | 4,565,100 | — | — |
| 2025-10-13 | $2.66 | $2.87 | 3,955,500 | — | — |
| 2025-10-10 | $2.44 | $2.63 | 5,420,600 | — | — |
| 2025-10-09 | $2.70 | $2.91 | 5,822,900 | — | — |
| 2025-10-08 | $2.71 | $2.92 | 3,513,500 | — | — |
| 2025-10-07 | $2.75 | $2.97 | 4,254,000 | — | — |
| 2025-10-06 | $2.87 | $3.10 | 3,193,400 | — | — |
| 2025-10-03 | $2.86 | $3.09 | 5,190,700 | — | — |
| 2025-10-02 | $2.80 | $3.02 | 2,713,500 | — | — |
| 2025-10-01 | $2.80 | $3.02 | 2,458,900 | — | — |
| 2025-09-30 | $2.69 | $2.90 | 4,990,000 | — | — |
| 2025-09-29 | $2.74 | $2.96 | 3,780,200 | — | — |
| 2025-09-26 | $2.93 | $3.16 | 3,640,400 | — | — |
| 2025-09-25 | $2.98 | $3.22 | 3,298,600 | — | — |
| 2025-09-24 | $3.09 | $3.33 | 3,881,500 | — | — |
| 2025-09-23 | $3.04 | $3.28 | 3,664,400 | — | — |
| 2025-09-22 | $3.03 | $3.27 | 2,741,800 | — | — |
| 2025-09-19 | $2.95 | $3.18 | 6,006,800 | — | — |
| 2025-09-18 | $3.09 | $3.33 | 3,708,300 | — | — |
| 2025-09-17 | $3.05 | $3.29 | 6,994,500 | — | — |
| 2025-09-16 | $3.17 | $3.42 | 8,531,200 | — | — |
| 2025-09-15 | $3.04 | $3.28 | 2,490,700 | — | — |
| 2025-09-12 | $3.01 | $3.25 | 2,260,200 | — | — |
| 2025-09-11 | $3.07 | $3.31 | 2,631,300 | — | — |
| 2025-09-10 | $3.09 | $3.33 | 3,352,500 | — | — |
| 2025-09-09 | $3.04 | $3.28 | 5,145,900 | — | — |
| 2025-09-08 | $2.99 | $3.23 | 3,468,400 | — | — |
| 2025-09-05 | $3.04 | $3.28 | 7,403,500 | — | — |
| 2025-09-04 | $3.01 | $3.25 | 5,780,900 | — | — |
| 2025-09-03 | $2.77 | $2.99 | 2,501,100 | — | — |
| 2025-09-02 | $2.76 | $2.98 | 3,516,000 | — | — |
| 2025-08-29 | $2.91 | $3.14 | 3,830,700 | — | — |
| 2025-08-28 | $2.96 | $3.19 | 5,143,500 | — | — |
| 2025-08-27 | $2.93 | $3.16 | 5,566,900 | — | — |
| 2025-08-26 | $2.83 | $3.05 | 5,638,500 | — | — |
| 2025-08-25 | $2.83 | $3.05 | 7,013,900 | — | — |
| 2025-08-22 | $2.72 | $2.94 | 8,411,300 | — | — |
| 2025-08-21 | $2.48 | $2.68 | 3,321,800 | — | — |
| 2025-08-20 | $2.38 | $2.57 | 3,370,400 | — | — |
| 2025-08-19 | $2.35 | $2.54 | 2,838,400 | — | — |
| 2025-08-18 | $2.39 | $2.58 | 5,738,900 | — | — |
| 2025-08-15 | $2.31 | $2.49 | 3,699,300 | — | — |
| 2025-08-14 | $2.43 | $2.62 | 8,026,800 | — | — |
| 2025-08-13 | $2.61 | $2.82 | 13,943,200 | — | — |
| 2025-08-12 | $2.37 | $2.56 | 5,637,500 | — | — |
| 2025-08-11 | $2.21 | $2.38 | 4,493,800 | — | — |
| 2025-08-08 | $2.17 | $2.34 | 3,928,800 | — | — |
| 2025-08-07 | $2.26 | $2.44 | 5,989,000 | — | — |
| 2025-08-06 | $2.35 | $2.54 | 9,082,400 | — | — |
| 2025-08-05 | $2.17 | $2.34 | 8,801,600 | — | — |
| 2025-08-04 | $1.92 | $2.07 | 4,090,700 | — | — |
| 2025-08-01 | $1.88 | $2.03 | 7,947,600 | — | — |
| 2025-07-31 | $2.03 | $2.19 | 3,900,100 | — | — |
| 2025-07-30 | $1.99 | $2.15 | 3,301,700 | — | — |
| 2025-07-29 | $2.16 | $2.33 | 4,044,300 | — | — |
| 2025-07-28 | $2.28 | $2.46 | 3,231,800 | — | — |
| 2025-07-25 | $2.21 | $2.38 | 3,028,000 | — | — |
| 2025-07-24 | $2.23 | $2.41 | 3,705,300 | — | — |
| 2025-07-23 | $2.17 | $2.34 | 4,097,100 | — | — |
| 2025-07-22 | $2.00 | $2.16 | 3,282,600 | — | — |
| 2025-07-21 | $1.86 | $2.01 | 2,182,900 | — | — |
| 2025-07-18 | $1.88 | $2.03 | 2,340,800 | — | — |
| 2025-07-17 | $1.94 | $2.09 | 3,096,600 | — | — |
| 2025-07-16 | $1.89 | $2.04 | 4,281,100 | — | — |
| 2025-07-15 | $1.94 | $2.09 | 4,613,600 | — | — |
| 2025-07-14 | $1.96 | $2.12 | 5,178,800 | — | — |
| 2025-07-11 | $2.05 | $2.21 | 2,719,100 | — | — |
| 2025-07-10 | $2.08 | $2.24 | 3,600,300 | — | — |
| 2025-07-09 | $2.10 | $2.27 | 4,086,900 | — | — |
| 2025-07-08 | $2.12 | $2.29 | 5,553,100 | — | — |
| 2025-07-07 | $2.09 | $2.26 | 5,122,900 | — | — |
| 2025-07-03 | $2.11 | $2.28 | 11,510,000 | — | — |
| 2025-07-02 | $2.11 | $2.28 | 7,459,500 | — | — |
| 2025-07-01 | $1.95 | $2.10 | 4,307,800 | — | — |
| 2025-06-30 | $1.83 | $1.97 | 3,042,500 | — | — |
| 2025-06-27 | $1.83 | $1.97 | 5,669,100 | — | — |
| 2025-06-26 | $1.83 | $1.97 | 2,278,100 | — | — |
| 2025-06-25 | $1.83 | $1.97 | 3,222,000 | — | — |
| 2025-06-24 | $1.88 | $2.03 | 4,351,900 | — | — |
| 2025-06-23 | $2.01 | $2.17 | 5,158,200 | — | — |
| 2025-06-20 | $2.08 | $2.24 | 6,625,900 | — | — |
| 2025-06-18 | $2.24 | $2.42 | 11,416,400 | — | — |
| 2025-06-17 | $2.19 | $2.36 | 5,239,600 | — | — |
| 2025-06-16 | $2.23 | $2.41 | 5,977,800 | — | — |
| 2025-06-13 | $2.26 | $2.44 | 7,454,900 | — | — |
| 2025-06-12 | $2.19 | $2.36 | 5,907,100 | — | — |
| 2025-06-11 | $2.21 | $2.38 | 8,863,700 | — | — |
| 2025-06-10 | $2.23 | $2.41 | 9,843,900 | — | — |
| 2025-06-09 | $2.06 | $2.22 | 7,331,600 | — | — |
| 2025-06-06 | $1.93 | $2.08 | 4,162,000 | — | — |
| 2025-06-05 | $1.81 | $1.95 | 4,692,500 | — | — |
| 2025-06-04 | $1.84 | $1.99 | 4,985,600 | — | — |
| 2025-06-03 | $1.91 | $2.06 | 10,814,300 | — | — |
| 2025-06-02 | $1.78 | $1.92 | 4,990,000 | — | — |
| 2025-05-30 | $1.75 | $1.89 | 3,507,000 | — | — |
| 2025-05-29 | $1.84 | $1.99 | 4,490,600 | — | — |
| 2025-05-28 | $1.78 | $1.92 | 4,552,600 | — | — |
| 2025-05-27 | $1.75 | $1.89 | 12,543,800 | — | — |
| 2025-05-23 | $1.64 | $1.77 | 6,199,600 | — | — |
| 2025-05-22 | $1.62 | $1.75 | 8,659,900 | — | — |
| 2025-05-21 | $1.61 | $1.74 | 5,956,800 | — | — |
| 2025-05-20 | $1.69 | $1.82 | 3,521,000 | — | — |
| 2025-05-19 | $1.72 | $1.86 | 5,541,500 | — | — |
| 2025-05-16 | $1.78 | $1.92 | 4,155,500 | — | — |
| 2025-05-15 | $1.82 | $1.96 | 3,177,900 | — | — |
| 2025-05-14 | $1.88 | $2.03 | 3,499,300 | — | — |
| 2025-05-13 | $1.85 | $2.00 | 5,496,100 | — | — |
| 2025-05-12 | $1.90 | $2.05 | 4,549,900 | — | — |
| 2025-05-09 | $1.85 | $2.00 | 4,096,800 | — | — |
| 2025-05-08 | $1.79 | $1.93 | 5,279,800 | — | — |
| 2025-05-07 | $1.67 | $1.80 | 3,443,300 | — | — |
| 2025-05-06 | $1.71 | $1.85 | 6,074,700 | — | — |
| 2025-05-05 | $1.63 | $1.76 | 4,523,600 | — | — |
| 2025-05-02 | $1.72 | $1.86 | 4,663,200 | — | — |
| 2025-05-01 | $1.77 | $1.91 | 12,891,300 | — | — |
| 2025-04-30 | $1.70 | $1.83 | 5,721,000 | — | — |
| 2025-04-29 | $1.81 | $1.95 | 3,913,300 | — | — |
| 2025-04-28 | $1.84 | $1.99 | 3,417,200 | — | — |
| 2025-04-25 | $1.93 | $2.08 | 5,323,500 | — | — |
| 2025-04-24 | $1.81 | $1.95 | 3,895,700 | — | — |
| 2025-04-23 | $1.81 | $1.95 | 5,147,900 | — | — |
| 2025-04-22 | $1.80 | $1.94 | 5,336,900 | — | — |
| 2025-04-21 | $1.80 | $1.94 | 4,245,300 | — | — |
| 2025-04-17 | $1.95 | $2.10 | 5,759,600 | — | — |
| 2025-04-16 | $1.87 | $2.02 | 5,031,100 | — | — |
| 2025-04-15 | $1.88 | $2.03 | 2,517,100 | — | — |
| 2025-04-14 | $1.93 | $2.08 | 3,981,000 | — | — |
| 2025-04-11 | $2.01 | $2.17 | 6,155,600 | — | — |
| 2025-04-10 | $1.96 | $2.12 | 9,602,600 | — | — |
| 2025-04-09 | $2.20 | $2.37 | 15,399,600 | — | — |
| 2025-04-08 | $1.84 | $1.99 | 15,468,100 | — | — |
| 2025-04-07 | $1.83 | $1.97 | 8,375,600 | — | — |
| 2025-04-04 | $1.71 | $1.85 | 9,790,600 | — | — |
| 2025-04-03 | $1.94 | $2.09 | 7,531,000 | — | — |
| 2025-04-02 | $2.29 | $2.47 | 2,555,800 | — | — |
| 2025-04-01 | $2.29 | $2.47 | 3,451,400 | — | — |
| 2025-03-31 | $2.19 | $2.36 | 3,292,800 | — | — |
| 2025-03-28 | $2.24 | $2.42 | 2,594,400 | — | — |
| 2025-03-27 | $2.38 | $2.57 | 2,966,300 | — | — |
| 2025-03-26 | $2.38 | $2.57 | 3,005,600 | — | — |
| 2025-03-25 | $2.35 | $2.54 | 3,011,300 | — | — |
| 2025-03-24 | $2.39 | $2.58 | 2,105,000 | — | — |
| 2025-03-21 | $2.33 | $2.51 | 4,772,900 | — | — |
| 2025-03-20 | $2.42 | $2.61 | 2,622,700 | — | — |
| 2025-03-19 | $2.42 | $2.61 | 6,236,400 | — | — |
| 2025-03-18 | $2.32 | $2.50 | 4,798,700 | — | — |
| 2025-03-17 | $2.28 | $2.46 | 4,228,200 | — | — |
| 2025-03-14 | $2.25 | $2.43 | 5,680,900 | — | — |
| 2025-03-13 | $2.13 | $2.30 | 6,117,100 | — | — |
| 2025-03-12 | $2.20 | $2.37 | 5,894,300 | — | — |
| 2025-03-11 | $2.34 | $2.53 | 6,853,300 | — | — |
| 2025-03-10 | $2.29 | $2.47 | 4,761,800 | — | — |
| 2025-03-07 | $2.41 | $2.60 | 6,182,000 | — | — |
| 2025-03-06 | $2.27 | $2.45 | 8,149,700 | — | — |
| 2025-03-05 | $2.32 | $2.50 | 7,024,400 | — | — |
| 2025-03-04 | $2.34 | $2.53 | 10,000,600 | — | — |
| 2025-03-03 | $2.32 | $2.50 | 8,817,200 | — | — |
| 2025-02-28 | $2.54 | $2.72 | 6,068,400 | — | — |
| 2025-02-27 | $2.63 | $2.82 | 5,160,100 | — | — |
| 2025-02-26 | $2.67 | $2.86 | 6,955,100 | — | — |
| 2025-02-25 | $2.77 | $2.97 | 4,766,900 | — | — |
| 2025-02-24 | $2.90 | $3.10 | 5,946,000 | — | — |
| 2025-02-21 | $2.94 | $3.15 | 5,277,200 | — | — |
| 2025-02-20 | $3.05 | $3.27 | 9,245,400 | — | — |
| 2025-02-19 | $2.98 | $3.19 | 9,255,100 | — | — |
| 2025-02-18 | $3.06 | $3.28 | 14,354,000 | — | — |
| 2025-02-14 | $3.13 | $3.35 | 6,377,100 | — | — |
| 2025-02-13 | $3.27 | $3.50 | 6,969,600 | — | — |
| 2025-02-12 | $3.19 | $3.42 | 4,114,900 | — | — |
| 2025-02-11 | $3.26 | $3.49 | 3,604,200 | — | — |
| 2025-02-10 | $3.24 | $3.47 | 4,686,900 | — | — |
| 2025-02-07 | $3.25 | $3.48 | 5,102,100 | — | — |
| 2025-02-06 | $3.39 | $3.63 | 5,671,300 | — | — |
| 2025-02-05 | $3.57 | $3.82 | 3,885,600 | — | — |
| 2025-02-04 | $3.50 | $3.75 | 3,286,500 | — | — |
| 2025-02-03 | $3.37 | $3.61 | 5,572,700 | — | — |
| 2025-01-31 | $3.47 | $3.72 | 5,664,700 | — | — |
| 2025-01-30 | $3.41 | $3.65 | 6,547,100 | — | — |
| 2025-01-29 | $3.40 | $3.64 | 4,654,900 | — | — |
| 2025-01-28 | $3.40 | $3.64 | 6,065,900 | — | — |
| 2025-01-27 | $3.36 | $3.60 | 9,017,100 | — | — |
| 2025-01-24 | $3.51 | $3.76 | 7,640,100 | — | — |
| 2025-01-23 | $3.34 | $3.58 | 6,104,600 | — | — |
| 2025-01-22 | $3.41 | $3.65 | 4,823,500 | — | — |
| 2025-01-21 | $3.63 | $3.89 | 5,607,000 | — | — |
| 2025-01-17 | $3.47 | $3.72 | 5,203,600 | — | — |
| 2025-01-16 | $3.50 | $3.75 | 8,639,900 | — | — |
| 2025-01-15 | $3.82 | $4.09 | 4,862,700 | — | — |
| 2025-01-14 | $3.80 | $4.07 | 3,557,900 | — | — |
| 2025-01-13 | $3.84 | $4.11 | 5,810,400 | — | — |
| 2025-01-10 | $3.96 | $4.24 | 5,182,000 | — | — |
| 2025-01-08 | $3.86 | $4.13 | 4,626,700 | — | — |
| 2025-01-07 | $4.06 | $4.35 | 4,372,700 | — | — |
| 2025-01-06 | $4.06 | $4.35 | 2,814,700 | — | — |
| 2025-01-03 | $4.04 | $4.33 | 2,998,700 | — | — |
| 2025-01-02 | $4.05 | $4.34 | 4,146,300 | — | — |