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
- 2018-03-20 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 | $1.89 | $1.89 | 28,890,000 | — | — |
| 2025-12-30 | $1.93 | $1.93 | 39,337,100 | — | — |
| 2025-12-29 | $2.01 | $2.01 | 26,676,600 | — | — |
| 2025-12-26 | $2.05 | $2.05 | 19,542,700 | — | — |
| 2025-12-24 | $2.13 | $2.13 | 10,716,100 | — | — |
| 2025-12-23 | $2.11 | $2.11 | 21,035,200 | — | — |
| 2025-12-22 | $2.21 | $2.21 | 26,902,900 | — | — |
| 2025-12-19 | $2.23 | $2.23 | 42,705,700 | — | — |
| 2025-12-18 | $2.02 | $2.02 | 27,848,200 | — | — |
| 2025-12-17 | $1.97 | $1.97 | 29,171,600 | — | — |
| 2025-12-16 | $2.10 | $2.10 | 27,211,400 | — | — |
| 2025-12-15 | $2.07 | $2.07 | 35,420,100 | — | — |
| 2025-12-12 | $2.25 | $2.25 | 24,461,400 | — | — |
| 2025-12-11 | $2.46 | $2.46 | 27,658,100 | — | — |
| 2025-12-10 | $2.36 | $2.36 | 33,709,100 | — | — |
| 2025-12-09 | $2.37 | $2.37 | 29,303,100 | — | — |
| 2025-12-08 | $2.20 | $2.20 | 26,855,300 | — | — |
| 2025-12-05 | $2.22 | $2.22 | 24,421,700 | — | — |
| 2025-12-04 | $2.38 | $2.38 | 32,781,900 | — | — |
| 2025-12-03 | $2.33 | $2.33 | 35,800,200 | — | — |
| 2025-12-02 | $2.24 | $2.24 | 38,280,300 | — | — |
| 2025-12-01 | $2.25 | $2.25 | 46,891,400 | — | — |
| 2025-11-28 | $2.38 | $2.38 | 25,800,000 | — | — |
| 2025-11-26 | $2.32 | $2.32 | 39,172,400 | — | — |
| 2025-11-25 | $2.26 | $2.26 | 43,368,000 | — | — |
| 2025-11-24 | $2.29 | $2.29 | 45,653,000 | — | — |
| 2025-11-21 | $2.09 | $2.09 | 40,865,300 | — | — |
| 2025-11-20 | $2.05 | $2.05 | 35,309,400 | — | — |
| 2025-11-19 | $2.16 | $2.16 | 34,698,300 | — | — |
| 2025-11-18 | $2.38 | $2.38 | 30,608,400 | — | — |
| 2025-11-17 | $2.30 | $2.30 | 30,232,500 | — | — |
| 2025-11-14 | $2.41 | $2.41 | 29,595,300 | — | — |
| 2025-11-13 | $2.52 | $2.52 | 43,346,700 | — | — |
| 2025-11-12 | $2.84 | $2.84 | 30,894,900 | — | — |
| 2025-11-11 | $2.95 | $2.95 | 33,337,800 | — | — |
| 2025-11-10 | $3.04 | $3.04 | 44,989,500 | — | — |
| 2025-11-07 | $3.14 | $3.14 | 42,275,200 | — | — |
| 2025-11-06 | $3.03 | $3.03 | 42,486,300 | — | — |
| 2025-11-05 | $3.28 | $3.28 | 36,154,200 | — | — |
| 2025-11-04 | $3.18 | $3.18 | 58,779,100 | — | — |
| 2025-11-03 | $3.42 | $3.42 | 36,113,600 | — | — |
| 2025-10-31 | $3.66 | $3.66 | 31,590,500 | — | — |
| 2025-10-30 | $3.54 | $3.54 | 38,453,200 | — | — |
| 2025-10-29 | $3.80 | $3.80 | 38,673,700 | — | — |
| 2025-10-28 | $3.76 | $3.76 | 36,205,700 | — | — |
| 2025-10-27 | $3.99 | $3.99 | 34,358,000 | — | — |
| 2025-10-24 | $3.91 | $3.91 | 36,215,800 | — | — |
| 2025-10-23 | $3.72 | $3.72 | 32,864,100 | — | — |
| 2025-10-22 | $3.59 | $3.59 | 44,585,300 | — | — |
| 2025-10-21 | $3.87 | $3.87 | 42,015,300 | — | — |
| 2025-10-20 | $4.22 | $4.22 | 75,807,500 | — | — |
| 2025-10-17 | $3.65 | $3.65 | 36,624,500 | — | — |
| 2025-10-16 | $3.69 | $3.69 | 58,021,200 | — | — |
| 2025-10-15 | $4.06 | $4.06 | 55,666,800 | — | — |
| 2025-10-14 | $4.13 | $4.13 | 73,414,500 | — | — |
| 2025-10-13 | $4.00 | $4.00 | 54,797,800 | — | — |
| 2025-10-10 | $3.76 | $3.76 | 64,360,200 | — | — |
| 2025-10-09 | $4.02 | $4.02 | 29,663,300 | — | — |
| 2025-10-08 | $4.04 | $4.04 | 40,628,400 | — | — |
| 2025-10-07 | $3.74 | $3.74 | 42,372,600 | — | — |
| 2025-10-06 | $3.78 | $3.78 | 34,045,900 | — | — |
| 2025-10-03 | $3.50 | $3.50 | 38,795,800 | — | — |
| 2025-10-02 | $3.49 | $3.49 | 38,183,200 | — | — |
| 2025-10-01 | $3.28 | $3.28 | 37,511,300 | — | — |
| 2025-09-30 | $3.00 | $3.00 | 59,998,200 | — | — |
| 2025-09-29 | $3.20 | $3.20 | 30,322,500 | — | — |
| 2025-09-26 | $2.95 | $2.95 | 14,799,400 | — | — |
| 2025-09-25 | $2.94 | $2.94 | 23,363,900 | — | — |
| 2025-09-24 | $3.15 | $3.15 | 26,086,900 | — | — |
| 2025-09-23 | $3.09 | $3.09 | 24,468,400 | — | — |
| 2025-09-22 | $3.14 | $3.14 | 21,747,400 | — | — |
| 2025-09-19 | $3.12 | $3.12 | 65,925,200 | — | — |
| 2025-09-18 | $3.12 | $3.12 | 26,227,600 | — | — |
| 2025-09-17 | $3.03 | $3.03 | 20,071,800 | — | — |
| 2025-09-16 | $2.96 | $2.96 | 13,460,900 | — | — |
| 2025-09-15 | $2.94 | $2.94 | 18,124,700 | — | — |
| 2025-09-12 | $2.97 | $2.97 | 31,379,600 | — | — |
| 2025-09-11 | $2.95 | $2.95 | 21,437,100 | — | — |
| 2025-09-10 | $2.97 | $2.97 | 35,623,300 | — | — |
| 2025-09-09 | $2.77 | $2.77 | 38,846,900 | — | — |
| 2025-09-08 | $2.55 | $2.55 | 19,379,900 | — | — |
| 2025-09-05 | $2.51 | $2.51 | 15,148,100 | — | — |
| 2025-09-04 | $2.48 | $2.48 | 19,730,300 | — | — |
| 2025-09-03 | $2.50 | $2.50 | 29,492,700 | — | — |
| 2025-09-02 | $2.61 | $2.61 | 19,015,800 | — | — |
| 2025-08-29 | $2.57 | $2.57 | 21,064,800 | — | — |
| 2025-08-28 | $2.61 | $2.61 | 21,979,600 | — | — |
| 2025-08-27 | $2.74 | $2.74 | 10,858,600 | — | — |
| 2025-08-26 | $2.81 | $2.81 | 20,241,400 | — | — |
| 2025-08-25 | $2.78 | $2.78 | 19,385,200 | — | — |
| 2025-08-22 | $2.88 | $2.88 | 20,569,000 | — | — |
| 2025-08-21 | $2.72 | $2.72 | 12,225,900 | — | — |
| 2025-08-20 | $2.76 | $2.76 | 18,146,200 | — | — |
| 2025-08-19 | $2.72 | $2.72 | 24,250,600 | — | — |
| 2025-08-18 | $2.94 | $2.94 | 24,270,900 | — | — |
| 2025-08-15 | $3.01 | $3.01 | 25,609,000 | — | — |
| 2025-08-14 | $3.19 | $3.19 | 24,817,300 | — | — |
| 2025-08-13 | $3.17 | $3.17 | 24,222,100 | — | — |
| 2025-08-12 | $3.03 | $3.03 | 21,209,500 | — | — |
| 2025-08-11 | $3.00 | $3.00 | 41,915,700 | — | — |
| 2025-08-08 | $2.99 | $2.99 | 36,208,200 | — | — |
| 2025-08-07 | $2.95 | $2.95 | 106,617,800 | — | — |
| 2025-08-06 | $3.44 | $3.44 | 51,850,100 | — | — |
| 2025-08-05 | $3.15 | $3.15 | 25,611,800 | — | — |
| 2025-08-04 | $3.12 | $3.12 | 30,668,700 | — | — |
| 2025-08-01 | $2.72 | $2.72 | 20,436,500 | — | — |
| 2025-07-31 | $2.91 | $2.91 | 27,819,500 | — | — |
| 2025-07-30 | $2.84 | $2.84 | 27,645,300 | — | — |
| 2025-07-29 | $2.93 | $2.93 | 38,979,600 | — | — |
| 2025-07-28 | $3.00 | $3.00 | 27,911,100 | — | — |
| 2025-07-25 | $3.15 | $3.15 | 20,500,100 | — | — |
| 2025-07-24 | $3.23 | $3.23 | 27,923,500 | — | — |
| 2025-07-23 | $3.36 | $3.36 | 30,684,100 | — | — |
| 2025-07-22 | $3.27 | $3.27 | 42,907,300 | — | — |
| 2025-07-21 | $3.32 | $3.32 | 77,859,700 | — | — |
| 2025-07-18 | $3.84 | $3.84 | 70,624,800 | — | — |
| 2025-07-17 | $4.01 | $4.01 | 63,452,700 | — | — |
| 2025-07-16 | $3.93 | $3.93 | 94,113,900 | — | — |
| 2025-07-15 | $3.29 | $3.29 | 50,888,900 | — | — |
| 2025-07-14 | $3.29 | $3.29 | 58,354,800 | — | — |
| 2025-07-11 | $3.33 | $3.33 | 46,890,600 | — | — |
| 2025-07-10 | $3.47 | $3.47 | 55,216,800 | — | — |
| 2025-07-09 | $3.59 | $3.59 | 87,967,500 | — | — |
| 2025-07-08 | $3.74 | $3.74 | 126,246,500 | — | — |
| 2025-07-07 | $3.48 | $3.48 | 173,204,400 | — | — |
| 2025-07-03 | $2.94 | $2.94 | 77,334,800 | — | — |
| 2025-07-02 | $2.63 | $2.63 | 61,076,800 | — | — |
| 2025-07-01 | $2.31 | $2.31 | 87,210,700 | — | — |
| 2025-06-30 | $2.19 | $2.19 | 47,980,100 | — | — |
| 2025-06-27 | $2.01 | $2.01 | 52,934,600 | — | — |
| 2025-06-26 | $1.99 | $1.99 | 97,687,700 | — | — |
| 2025-06-25 | $2.35 | $2.35 | 9,094,400 | — | — |
| 2025-06-24 | $2.44 | $2.44 | 12,893,500 | — | — |
| 2025-06-23 | $2.32 | $2.32 | 10,645,800 | — | — |
| 2025-06-20 | $2.33 | $2.33 | 9,386,600 | — | — |
| 2025-06-18 | $2.41 | $2.41 | 8,207,300 | — | — |
| 2025-06-17 | $2.43 | $2.43 | 11,621,700 | — | — |
| 2025-06-16 | $2.62 | $2.62 | 19,045,500 | — | — |
| 2025-06-13 | $2.49 | $2.49 | 10,307,300 | — | — |
| 2025-06-12 | $2.60 | $2.60 | 11,695,000 | — | — |
| 2025-06-11 | $2.69 | $2.69 | 14,364,100 | — | — |
| 2025-06-10 | $2.69 | $2.69 | 11,317,700 | — | — |
| 2025-06-09 | $2.65 | $2.65 | 17,059,700 | — | — |
| 2025-06-06 | $2.65 | $2.65 | 19,531,500 | — | — |
| 2025-06-05 | $2.43 | $2.43 | 15,932,500 | — | — |
| 2025-06-04 | $2.67 | $2.67 | 14,104,100 | — | — |
| 2025-06-03 | $2.47 | $2.47 | 12,349,500 | — | — |
| 2025-06-02 | $2.38 | $2.38 | 14,989,800 | — | — |
| 2025-05-30 | $2.36 | $2.36 | 14,377,500 | — | — |
| 2025-05-29 | $2.37 | $2.37 | 14,227,200 | — | — |
| 2025-05-28 | $2.48 | $2.48 | 20,373,700 | — | — |
| 2025-05-27 | $2.58 | $2.58 | 15,561,100 | — | — |
| 2025-05-23 | $2.50 | $2.50 | 17,068,700 | — | — |
| 2025-05-22 | $2.55 | $2.55 | 27,910,300 | — | — |
| 2025-05-21 | $2.42 | $2.42 | 24,331,100 | — | — |
| 2025-05-20 | $2.47 | $2.47 | 15,624,200 | — | — |
| 2025-05-19 | $2.51 | $2.51 | 18,707,100 | — | — |
| 2025-05-16 | $2.38 | $2.38 | 23,998,300 | — | — |
| 2025-05-15 | $2.06 | $2.06 | 18,170,800 | — | — |
| 2025-05-14 | $2.14 | $2.14 | 15,023,400 | — | — |
| 2025-05-13 | $2.24 | $2.24 | 17,187,400 | — | — |
| 2025-05-12 | $2.15 | $2.15 | 18,091,100 | — | — |
| 2025-05-09 | $2.08 | $2.08 | 19,667,200 | — | — |
| 2025-05-08 | $2.08 | $2.08 | 13,579,600 | — | — |
| 2025-05-07 | $2.01 | $2.01 | 8,646,300 | — | — |
| 2025-05-06 | $2.01 | $2.01 | 7,154,200 | — | — |
| 2025-05-05 | $1.98 | $1.98 | 9,256,800 | — | — |
| 2025-05-02 | $2.11 | $2.11 | 8,422,900 | — | — |
| 2025-05-01 | $2.07 | $2.07 | 10,846,800 | — | — |
| 2025-04-30 | $1.94 | $1.94 | 8,967,000 | — | — |
| 2025-04-29 | $2.03 | $2.03 | 7,192,300 | — | — |
| 2025-04-28 | $2.11 | $2.11 | 10,497,700 | — | — |
| 2025-04-25 | $2.09 | $2.09 | 11,871,300 | — | — |
| 2025-04-24 | $2.04 | $2.04 | 12,382,700 | — | — |
| 2025-04-23 | $1.93 | $1.93 | 15,949,300 | — | — |
| 2025-04-22 | $1.85 | $1.85 | 10,686,700 | — | — |
| 2025-04-21 | $1.76 | $1.76 | 8,928,000 | — | — |
| 2025-04-17 | $1.78 | $1.78 | 8,258,400 | — | — |
| 2025-04-16 | $1.76 | $1.76 | 9,132,700 | — | — |
| 2025-04-15 | $1.76 | $1.76 | 11,731,900 | — | — |
| 2025-04-14 | $1.85 | $1.85 | 10,561,200 | — | — |
| 2025-04-11 | $1.85 | $1.85 | 11,696,300 | — | — |
| 2025-04-10 | $1.73 | $1.73 | 16,378,100 | — | — |
| 2025-04-09 | $1.90 | $1.90 | 46,763,400 | — | — |
| 2025-04-08 | $1.85 | $1.85 | 9,615,900 | — | — |
| 2025-04-07 | $2.00 | $2.00 | 14,672,300 | — | — |
| 2025-04-04 | $2.02 | $2.02 | 9,383,600 | — | — |
| 2025-04-03 | $1.97 | $1.97 | 8,868,100 | — | — |
| 2025-04-02 | $2.19 | $2.19 | 13,324,800 | — | — |
| 2025-04-01 | $2.14 | $2.14 | 13,589,200 | — | — |
| 2025-03-31 | $2.02 | $2.02 | 11,355,200 | — | — |
| 2025-03-28 | $2.10 | $2.10 | 13,109,300 | — | — |
| 2025-03-27 | $2.27 | $2.27 | 11,975,700 | — | — |
| 2025-03-26 | $2.25 | $2.25 | 9,373,600 | — | — |
| 2025-03-25 | $2.37 | $2.37 | 10,120,600 | — | — |
| 2025-03-24 | $2.49 | $2.49 | 14,951,300 | — | — |
| 2025-03-21 | $2.33 | $2.33 | 13,115,900 | — | — |
| 2025-03-20 | $2.40 | $2.40 | 13,118,800 | — | — |
| 2025-03-19 | $2.42 | $2.42 | 12,592,100 | — | — |
| 2025-03-18 | $2.26 | $2.26 | 10,841,700 | — | — |
| 2025-03-17 | $2.41 | $2.41 | 10,662,000 | — | — |
| 2025-03-14 | $2.44 | $2.44 | 17,236,000 | — | — |
| 2025-03-13 | $2.27 | $2.27 | 12,462,000 | — | — |
| 2025-03-12 | $2.33 | $2.33 | 19,274,500 | — | — |
| 2025-03-11 | $2.37 | $2.37 | 10,645,100 | — | — |
| 2025-03-10 | $2.16 | $2.16 | 13,651,000 | — | — |
| 2025-03-07 | $2.54 | $2.54 | 18,794,100 | — | — |
| 2025-03-06 | $2.40 | $2.40 | 21,705,900 | — | — |
| 2025-03-05 | $2.49 | $2.49 | 16,621,200 | — | — |
| 2025-03-04 | $2.40 | $2.40 | 28,143,400 | — | — |
| 2025-03-03 | $2.30 | $2.30 | 21,734,400 | — | — |
| 2025-02-28 | $2.46 | $2.46 | 27,990,300 | — | — |
| 2025-02-27 | $2.38 | $2.38 | 27,927,900 | — | — |
| 2025-02-26 | $2.45 | $2.45 | 30,037,400 | — | — |
| 2025-02-25 | $2.41 | $2.41 | 23,542,400 | — | — |
| 2025-02-24 | $2.57 | $2.57 | 18,807,600 | — | — |
| 2025-02-21 | $2.71 | $2.71 | 14,893,600 | — | — |
| 2025-02-20 | $2.95 | $2.95 | 9,982,700 | — | — |
| 2025-02-19 | $3.00 | $3.00 | 8,136,500 | — | — |
| 2025-02-18 | $2.98 | $2.98 | 15,683,300 | — | — |
| 2025-02-14 | $3.12 | $3.12 | 9,902,700 | — | — |
| 2025-02-13 | $3.15 | $3.15 | 15,285,400 | — | — |
| 2025-02-12 | $3.08 | $3.08 | 13,671,400 | — | — |
| 2025-02-11 | $2.91 | $2.91 | 9,689,500 | — | — |
| 2025-02-10 | $3.06 | $3.06 | 10,614,200 | — | — |
| 2025-02-07 | $3.09 | $3.09 | 14,942,700 | — | — |
| 2025-02-06 | $3.09 | $3.09 | 13,134,600 | — | — |
| 2025-02-05 | $3.10 | $3.10 | 13,820,400 | — | — |
| 2025-02-04 | $3.23 | $3.23 | 14,802,400 | — | — |
| 2025-02-03 | $3.18 | $3.18 | 24,917,400 | — | — |
| 2025-01-31 | $3.15 | $3.15 | 14,768,400 | — | — |
| 2025-01-30 | $3.25 | $3.25 | 23,628,800 | — | — |
| 2025-01-29 | $3.05 | $3.05 | 17,286,800 | — | — |
| 2025-01-28 | $2.98 | $2.98 | 17,081,900 | — | — |
| 2025-01-27 | $3.11 | $3.11 | 23,185,200 | — | — |
| 2025-01-24 | $3.69 | $3.69 | 21,202,100 | — | — |
| 2025-01-23 | $3.65 | $3.65 | 20,246,500 | — | — |
| 2025-01-22 | $3.71 | $3.71 | 15,459,700 | — | — |
| 2025-01-21 | $3.70 | $3.70 | 20,420,100 | — | — |
| 2025-01-17 | $3.68 | $3.68 | 17,381,100 | — | — |
| 2025-01-16 | $3.63 | $3.63 | 12,217,500 | — | — |
| 2025-01-15 | $3.69 | $3.69 | 20,640,200 | — | — |
| 2025-01-14 | $3.39 | $3.39 | 11,441,300 | — | — |
| 2025-01-13 | $3.21 | $3.21 | 14,617,100 | — | — |
| 2025-01-10 | $3.37 | $3.37 | 10,953,900 | — | — |
| 2025-01-08 | $3.36 | $3.36 | 13,316,300 | — | — |
| 2025-01-07 | $3.62 | $3.62 | 21,506,700 | — | — |
| 2025-01-06 | $3.88 | $3.88 | 21,130,900 | — | — |
| 2025-01-03 | $3.69 | $3.69 | 19,137,900 | — | — |
| 2025-01-02 | $3.12 | $3.12 | 16,466,600 | — | — |