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
- 2020-06-12 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 | $2.35 | $2.35 | 6,724,600 | — | — |
| 2025-12-30 | $2.39 | $2.39 | 5,347,400 | — | — |
| 2025-12-29 | $2.48 | $2.48 | 4,258,500 | — | — |
| 2025-12-26 | $2.51 | $2.51 | 2,959,000 | — | — |
| 2025-12-24 | $2.53 | $2.53 | 1,424,400 | — | — |
| 2025-12-23 | $2.52 | $2.52 | 2,775,700 | — | — |
| 2025-12-22 | $2.60 | $2.60 | 3,507,200 | — | — |
| 2025-12-19 | $2.58 | $2.58 | 6,304,500 | — | — |
| 2025-12-18 | $2.58 | $2.58 | 3,684,400 | — | — |
| 2025-12-17 | $2.60 | $2.60 | 6,337,900 | — | — |
| 2025-12-16 | $2.64 | $2.64 | 2,905,800 | — | — |
| 2025-12-15 | $2.62 | $2.62 | 4,585,000 | — | — |
| 2025-12-12 | $2.70 | $2.70 | 3,474,400 | — | — |
| 2025-12-11 | $2.75 | $2.75 | 4,315,800 | — | — |
| 2025-12-10 | $2.66 | $2.66 | 4,402,100 | — | — |
| 2025-12-09 | $2.59 | $2.59 | 2,612,500 | — | — |
| 2025-12-08 | $2.56 | $2.56 | 2,643,100 | — | — |
| 2025-12-05 | $2.58 | $2.58 | 4,010,900 | — | — |
| 2025-12-04 | $2.66 | $2.66 | 4,740,700 | — | — |
| 2025-12-03 | $2.62 | $2.62 | 4,431,400 | — | — |
| 2025-12-02 | $2.49 | $2.49 | 3,065,000 | — | — |
| 2025-12-01 | $2.50 | $2.50 | 5,556,200 | — | — |
| 2025-11-28 | $2.49 | $2.49 | 2,507,800 | — | — |
| 2025-11-26 | $2.45 | $2.45 | 3,989,900 | — | — |
| 2025-11-25 | $2.42 | $2.42 | 4,162,300 | — | — |
| 2025-11-24 | $2.40 | $2.40 | 5,747,500 | — | — |
| 2025-11-21 | $2.28 | $2.28 | 6,235,300 | — | — |
| 2025-11-20 | $2.16 | $2.16 | 6,216,100 | — | — |
| 2025-11-19 | $2.32 | $2.32 | 4,618,800 | — | — |
| 2025-11-18 | $2.35 | $2.35 | 5,298,600 | — | — |
| 2025-11-17 | $2.35 | $2.35 | 6,293,600 | — | — |
| 2025-11-14 | $2.47 | $2.47 | 7,013,900 | — | — |
| 2025-11-13 | $2.47 | $2.47 | 6,620,200 | — | — |
| 2025-11-12 | $2.51 | $2.51 | 6,509,700 | — | — |
| 2025-11-11 | $2.55 | $2.55 | 4,962,600 | — | — |
| 2025-11-10 | $2.60 | $2.60 | 7,137,500 | — | — |
| 2025-11-07 | $2.67 | $2.67 | 11,677,100 | — | — |
| 2025-11-06 | $2.61 | $2.61 | 15,673,900 | — | — |
| 2025-11-05 | $2.97 | $2.97 | 22,349,200 | — | — |
| 2025-11-04 | $3.52 | $3.52 | 11,239,800 | — | — |
| 2025-11-03 | $3.68 | $3.68 | 10,392,300 | — | — |
| 2025-10-31 | $3.53 | $3.53 | 7,265,400 | — | — |
| 2025-10-30 | $3.47 | $3.47 | 6,953,500 | — | — |
| 2025-10-29 | $3.64 | $3.64 | 9,157,300 | — | — |
| 2025-10-28 | $3.76 | $3.76 | 5,783,400 | — | — |
| 2025-10-27 | $3.81 | $3.81 | 12,388,200 | — | — |
| 2025-10-24 | $3.82 | $3.82 | 34,321,000 | — | — |
| 2025-10-23 | $3.20 | $3.20 | 6,651,500 | — | — |
| 2025-10-22 | $3.08 | $3.08 | 11,855,300 | — | — |
| 2025-10-21 | $3.22 | $3.22 | 23,008,800 | — | — |
| 2025-10-20 | $2.92 | $2.92 | 8,827,700 | — | — |
| 2025-10-17 | $2.71 | $2.71 | 7,324,300 | — | — |
| 2025-10-16 | $2.70 | $2.70 | 5,486,600 | — | — |
| 2025-10-15 | $2.80 | $2.80 | 7,472,300 | — | — |
| 2025-10-14 | $2.79 | $2.79 | 10,435,800 | — | — |
| 2025-10-13 | $2.63 | $2.63 | 6,905,300 | — | — |
| 2025-10-10 | $2.56 | $2.56 | 16,493,800 | — | — |
| 2025-10-09 | $2.67 | $2.67 | 8,345,100 | — | — |
| 2025-10-08 | $2.78 | $2.78 | 10,781,800 | — | — |
| 2025-10-07 | $2.70 | $2.70 | 15,559,600 | — | — |
| 2025-10-06 | $2.62 | $2.62 | 13,440,900 | — | — |
| 2025-10-03 | $2.59 | $2.59 | 10,288,500 | — | — |
| 2025-10-02 | $2.53 | $2.53 | 15,093,400 | — | — |
| 2025-10-01 | $2.62 | $2.62 | 52,412,200 | — | — |
| 2025-09-30 | $3.06 | $3.06 | 4,361,000 | — | — |
| 2025-09-29 | $3.12 | $3.12 | 3,164,900 | — | — |
| 2025-09-26 | $3.20 | $3.20 | 3,360,400 | — | — |
| 2025-09-25 | $3.16 | $3.16 | 6,781,100 | — | — |
| 2025-09-24 | $3.22 | $3.22 | 5,120,900 | — | — |
| 2025-09-23 | $3.25 | $3.25 | 8,982,400 | — | — |
| 2025-09-22 | $3.00 | $3.00 | 5,538,500 | — | — |
| 2025-09-19 | $3.03 | $3.03 | 7,446,300 | — | — |
| 2025-09-18 | $3.07 | $3.07 | 3,807,700 | — | — |
| 2025-09-17 | $3.07 | $3.07 | 4,209,800 | — | — |
| 2025-09-16 | $3.12 | $3.12 | 3,857,000 | — | — |
| 2025-09-15 | $3.14 | $3.14 | 5,858,900 | — | — |
| 2025-09-12 | $3.06 | $3.06 | 4,941,700 | — | — |
| 2025-09-11 | $3.14 | $3.14 | 7,336,900 | — | — |
| 2025-09-10 | $3.02 | $3.02 | 8,877,400 | — | — |
| 2025-09-09 | $2.89 | $2.89 | 4,674,700 | — | — |
| 2025-09-08 | $2.74 | $2.74 | 6,920,400 | — | — |
| 2025-09-05 | $2.75 | $2.75 | 4,056,400 | — | — |
| 2025-09-04 | $2.69 | $2.69 | 3,389,700 | — | — |
| 2025-09-03 | $2.66 | $2.66 | 3,683,100 | — | — |
| 2025-09-02 | $2.69 | $2.69 | 5,150,200 | — | — |
| 2025-08-29 | $2.62 | $2.62 | 2,868,600 | — | — |
| 2025-08-28 | $2.63 | $2.63 | 2,825,800 | — | — |
| 2025-08-27 | $2.69 | $2.69 | 3,335,900 | — | — |
| 2025-08-26 | $2.67 | $2.67 | 3,494,900 | — | — |
| 2025-08-25 | $2.65 | $2.65 | 4,499,000 | — | — |
| 2025-08-22 | $2.73 | $2.73 | 5,667,700 | — | — |
| 2025-08-21 | $2.61 | $2.61 | 3,993,300 | — | — |
| 2025-08-20 | $2.54 | $2.54 | 3,295,500 | — | — |
| 2025-08-19 | $2.52 | $2.52 | 8,402,200 | — | — |
| 2025-08-18 | $2.61 | $2.61 | 5,694,600 | — | — |
| 2025-08-15 | $2.65 | $2.65 | 7,024,600 | — | — |
| 2025-08-14 | $2.57 | $2.57 | 6,151,800 | — | — |
| 2025-08-13 | $2.62 | $2.62 | 8,651,700 | — | — |
| 2025-08-12 | $2.50 | $2.50 | 6,349,900 | — | — |
| 2025-08-11 | $2.47 | $2.47 | 12,003,600 | — | — |
| 2025-08-08 | $2.18 | $2.18 | 11,873,900 | — | — |
| 2025-08-07 | $2.21 | $2.21 | 12,779,200 | — | — |
| 2025-08-06 | $2.26 | $2.26 | 30,057,000 | — | — |
| 2025-08-05 | $2.85 | $2.85 | 14,174,100 | — | — |
| 2025-08-04 | $2.88 | $2.88 | 6,641,100 | — | — |
| 2025-08-01 | $2.78 | $2.78 | 7,409,600 | — | — |
| 2025-07-31 | $2.89 | $2.89 | 5,112,900 | — | — |
| 2025-07-30 | $2.90 | $2.90 | 5,561,500 | — | — |
| 2025-07-29 | $2.89 | $2.89 | 5,534,900 | — | — |
| 2025-07-28 | $3.00 | $3.00 | 7,832,800 | — | — |
| 2025-07-25 | $3.04 | $3.04 | 6,233,000 | — | — |
| 2025-07-24 | $3.08 | $3.08 | 14,330,900 | — | — |
| 2025-07-23 | $3.41 | $3.41 | 15,978,700 | — | — |
| 2025-07-22 | $3.22 | $3.22 | 12,099,700 | — | — |
| 2025-07-21 | $3.11 | $3.11 | 11,989,700 | — | — |
| 2025-07-18 | $2.94 | $2.94 | 7,369,400 | — | — |
| 2025-07-17 | $3.01 | $3.01 | 6,272,100 | — | — |
| 2025-07-16 | $3.02 | $3.02 | 6,854,300 | — | — |
| 2025-07-15 | $2.98 | $2.98 | 5,557,600 | — | — |
| 2025-07-14 | $3.00 | $3.00 | 6,422,000 | — | — |
| 2025-07-11 | $2.92 | $2.92 | 11,162,100 | — | — |
| 2025-07-10 | $3.05 | $3.05 | 8,856,500 | — | — |
| 2025-07-09 | $3.17 | $3.17 | 12,992,000 | — | — |
| 2025-07-08 | $3.05 | $3.05 | 19,068,800 | — | — |
| 2025-07-07 | $2.89 | $2.89 | 22,210,700 | — | — |
| 2025-07-03 | $2.56 | $2.56 | 4,315,700 | — | — |
| 2025-07-02 | $2.59 | $2.59 | 11,127,400 | — | — |
| 2025-07-01 | $2.75 | $2.75 | 7,785,900 | — | — |
| 2025-06-30 | $2.79 | $2.79 | 7,478,600 | — | — |
| 2025-06-27 | $2.76 | $2.76 | 65,195,000 | — | — |
| 2025-06-26 | $2.79 | $2.79 | 6,477,600 | — | — |
| 2025-06-25 | $2.74 | $2.74 | 7,049,800 | — | — |
| 2025-06-24 | $2.84 | $2.84 | 11,277,900 | — | — |
| 2025-06-23 | $2.83 | $2.83 | 10,297,200 | — | — |
| 2025-06-20 | $3.02 | $3.02 | 11,042,100 | — | — |
| 2025-06-18 | $2.97 | $2.97 | 8,016,600 | — | — |
| 2025-06-17 | $2.83 | $2.83 | 5,261,000 | — | — |
| 2025-06-16 | $2.92 | $2.92 | 6,043,900 | — | — |
| 2025-06-13 | $2.89 | $2.89 | 6,294,100 | — | — |
| 2025-06-12 | $2.93 | $2.93 | 5,569,300 | — | — |
| 2025-06-11 | $2.97 | $2.97 | 5,047,200 | — | — |
| 2025-06-10 | $2.99 | $2.99 | 4,312,100 | — | — |
| 2025-06-09 | $2.98 | $2.98 | 5,098,100 | — | — |
| 2025-06-06 | $3.06 | $3.06 | 4,749,700 | — | — |
| 2025-06-05 | $3.02 | $3.02 | 3,840,500 | — | — |
| 2025-06-04 | $3.08 | $3.08 | 4,240,900 | — | — |
| 2025-06-03 | $3.10 | $3.10 | 5,309,900 | — | — |
| 2025-06-02 | $3.17 | $3.17 | 5,186,400 | — | — |
| 2025-05-30 | $3.14 | $3.14 | 7,534,700 | — | — |
| 2025-05-29 | $3.13 | $3.13 | 5,968,600 | — | — |
| 2025-05-28 | $3.13 | $3.13 | 4,454,400 | — | — |
| 2025-05-27 | $3.21 | $3.21 | 6,374,900 | — | — |
| 2025-05-23 | $3.19 | $3.19 | 7,538,200 | — | — |
| 2025-05-22 | $3.28 | $3.28 | 8,835,900 | — | — |
| 2025-05-21 | $3.52 | $3.52 | 5,688,900 | — | — |
| 2025-05-20 | $3.69 | $3.69 | 5,442,600 | — | — |
| 2025-05-19 | $3.60 | $3.60 | 5,489,800 | — | — |
| 2025-05-16 | $3.55 | $3.55 | 5,306,200 | — | — |
| 2025-05-15 | $3.41 | $3.41 | 7,906,900 | — | — |
| 2025-05-14 | $3.31 | $3.31 | 6,277,400 | — | — |
| 2025-05-13 | $3.40 | $3.40 | 8,727,600 | — | — |
| 2025-05-12 | $3.47 | $3.47 | 6,713,100 | — | — |
| 2025-05-09 | $3.51 | $3.51 | 7,676,100 | — | — |
| 2025-05-08 | $3.75 | $3.75 | 6,946,000 | — | — |
| 2025-05-07 | $3.77 | $3.77 | 12,909,400 | — | — |
| 2025-05-06 | $3.35 | $3.35 | 4,436,100 | — | — |
| 2025-05-05 | $3.35 | $3.35 | 3,612,900 | — | — |
| 2025-05-02 | $3.34 | $3.34 | 5,012,300 | — | — |
| 2025-05-01 | $3.32 | $3.32 | 4,478,100 | — | — |
| 2025-04-30 | $3.40 | $3.40 | 3,563,400 | — | — |
| 2025-04-29 | $3.45 | $3.45 | 3,900,600 | — | — |
| 2025-04-28 | $3.47 | $3.47 | 4,423,300 | — | — |
| 2025-04-25 | $3.43 | $3.43 | 5,730,300 | — | — |
| 2025-04-24 | $3.47 | $3.47 | 6,765,000 | — | — |
| 2025-04-23 | $3.46 | $3.46 | 4,607,900 | — | — |
| 2025-04-22 | $3.38 | $3.38 | 3,511,100 | — | — |
| 2025-04-21 | $3.32 | $3.32 | 5,279,800 | — | — |
| 2025-04-17 | $3.60 | $3.60 | 3,942,200 | — | — |
| 2025-04-16 | $3.69 | $3.69 | 3,466,300 | — | — |
| 2025-04-15 | $3.72 | $3.72 | 4,848,900 | — | — |
| 2025-04-14 | $3.66 | $3.66 | 5,490,400 | — | — |
| 2025-04-11 | $3.68 | $3.68 | 5,042,500 | — | — |
| 2025-04-10 | $3.67 | $3.67 | 6,519,500 | — | — |
| 2025-04-09 | $3.63 | $3.63 | 10,739,100 | — | — |
| 2025-04-08 | $3.47 | $3.47 | 11,576,200 | — | — |
| 2025-04-07 | $3.21 | $3.21 | 11,741,900 | — | — |
| 2025-04-04 | $3.33 | $3.33 | 7,041,500 | — | — |
| 2025-04-03 | $3.51 | $3.51 | 5,427,700 | — | — |
| 2025-04-02 | $3.59 | $3.59 | 4,290,500 | — | — |
| 2025-04-01 | $3.59 | $3.59 | 4,629,100 | — | — |
| 2025-03-31 | $3.59 | $3.59 | 5,548,200 | — | — |
| 2025-03-28 | $3.59 | $3.59 | 5,052,500 | — | — |
| 2025-03-27 | $3.70 | $3.70 | 4,664,100 | — | — |
| 2025-03-26 | $3.73 | $3.73 | 3,025,000 | — | — |
| 2025-03-25 | $3.87 | $3.87 | 4,325,800 | — | — |
| 2025-03-24 | $3.81 | $3.81 | 3,598,700 | — | — |
| 2025-03-21 | $3.72 | $3.72 | 4,654,700 | — | — |
| 2025-03-20 | $3.66 | $3.66 | 3,047,900 | — | — |
| 2025-03-19 | $3.71 | $3.71 | 4,625,000 | — | — |
| 2025-03-18 | $3.81 | $3.81 | 6,555,700 | — | — |
| 2025-03-17 | $3.70 | $3.70 | 3,972,300 | — | — |
| 2025-03-14 | $3.66 | $3.66 | 5,221,600 | — | — |
| 2025-03-13 | $3.46 | $3.46 | 5,621,100 | — | — |
| 2025-03-12 | $3.61 | $3.61 | 8,589,800 | — | — |
| 2025-03-11 | $3.36 | $3.36 | 7,394,300 | — | — |
| 2025-03-10 | $3.39 | $3.39 | 10,659,000 | — | — |
| 2025-03-07 | $3.64 | $3.64 | 6,484,900 | — | — |
| 2025-03-06 | $3.67 | $3.67 | 8,670,000 | — | — |
| 2025-03-05 | $3.83 | $3.83 | 5,198,500 | — | — |
| 2025-03-04 | $3.72 | $3.72 | 10,218,700 | — | — |
| 2025-03-03 | $3.64 | $3.64 | 7,547,300 | — | — |
| 2025-02-28 | $3.97 | $3.97 | 9,628,400 | — | — |
| 2025-02-27 | $4.14 | $4.14 | 4,846,300 | — | — |
| 2025-02-26 | $4.32 | $4.32 | 4,109,700 | — | — |
| 2025-02-25 | $4.33 | $4.33 | 6,684,300 | — | — |
| 2025-02-24 | $4.18 | $4.18 | 5,824,400 | — | — |
| 2025-02-21 | $4.40 | $4.40 | 7,769,100 | — | — |
| 2025-02-20 | $4.49 | $4.49 | 6,614,600 | — | — |
| 2025-02-19 | $4.55 | $4.55 | 4,209,800 | — | — |
| 2025-02-18 | $4.41 | $4.41 | 3,518,600 | — | — |
| 2025-02-14 | $4.46 | $4.46 | 3,129,100 | — | — |
| 2025-02-13 | $4.54 | $4.54 | 3,332,800 | — | — |
| 2025-02-12 | $4.47 | $4.47 | 3,481,100 | — | — |
| 2025-02-11 | $4.44 | $4.44 | 3,927,800 | — | — |
| 2025-02-10 | $4.38 | $4.38 | 3,221,400 | — | — |
| 2025-02-07 | $4.32 | $4.32 | 4,858,200 | — | — |
| 2025-02-06 | $4.44 | $4.44 | 6,304,200 | — | — |
| 2025-02-05 | $4.66 | $4.66 | 5,313,300 | — | — |
| 2025-02-04 | $4.47 | $4.47 | 7,273,300 | — | — |
| 2025-02-03 | $4.31 | $4.31 | 6,635,300 | — | — |
| 2025-01-31 | $4.39 | $4.39 | 4,856,000 | — | — |
| 2025-01-30 | $4.43 | $4.43 | 4,584,800 | — | — |
| 2025-01-29 | $4.45 | $4.45 | 5,629,200 | — | — |
| 2025-01-28 | $4.59 | $4.59 | 6,236,200 | — | — |
| 2025-01-27 | $4.61 | $4.61 | 9,914,900 | — | — |
| 2025-01-24 | $4.82 | $4.82 | 10,264,900 | — | — |
| 2025-01-23 | $4.68 | $4.68 | 10,250,600 | — | — |
| 2025-01-22 | $4.31 | $4.31 | 7,557,800 | — | — |
| 2025-01-21 | $4.24 | $4.24 | 6,745,900 | — | — |
| 2025-01-17 | $4.08 | $4.08 | 5,430,200 | — | — |
| 2025-01-16 | $4.07 | $4.07 | 7,685,200 | — | — |
| 2025-01-15 | $3.98 | $3.98 | 8,078,800 | — | — |
| 2025-01-14 | $3.74 | $3.74 | 7,246,900 | — | — |
| 2025-01-13 | $3.72 | $3.72 | 11,484,300 | — | — |
| 2025-01-10 | $3.64 | $3.64 | 4,788,200 | — | — |
| 2025-01-08 | $3.64 | $3.64 | 6,559,900 | — | — |
| 2025-01-07 | $3.60 | $3.60 | 9,499,300 | — | — |
| 2025-01-06 | $3.38 | $3.38 | 3,703,500 | — | — |
| 2025-01-03 | $3.29 | $3.29 | 5,468,600 | — | — |
| 2025-01-02 | $3.13 | $3.13 | 3,628,600 | — | — |