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
- 2018-10-29 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 | $3.34 | $3.34 | 3,536,200 | — | — |
| 2025-12-30 | $3.37 | $3.37 | 3,521,100 | — | — |
| 2025-12-29 | $3.39 | $3.39 | 3,060,500 | — | — |
| 2025-12-26 | $3.50 | $3.50 | 2,949,400 | — | — |
| 2025-12-24 | $3.41 | $3.41 | 2,259,800 | — | — |
| 2025-12-23 | $3.30 | $3.30 | 4,575,700 | — | — |
| 2025-12-22 | $3.46 | $3.46 | 4,038,900 | — | — |
| 2025-12-19 | $3.49 | $3.49 | 9,104,300 | — | — |
| 2025-12-18 | $3.43 | $3.43 | 7,804,000 | — | — |
| 2025-12-17 | $3.54 | $3.54 | 9,872,700 | — | — |
| 2025-12-16 | $3.57 | $3.57 | 4,734,200 | — | — |
| 2025-12-15 | $3.54 | $3.54 | 5,289,400 | — | — |
| 2025-12-12 | $3.43 | $3.43 | 4,896,300 | — | — |
| 2025-12-11 | $3.53 | $3.53 | 5,028,400 | — | — |
| 2025-12-10 | $3.56 | $3.56 | 10,686,400 | — | — |
| 2025-12-09 | $3.45 | $3.45 | 5,009,300 | — | — |
| 2025-12-08 | $3.71 | $3.71 | 5,330,600 | — | — |
| 2025-12-05 | $3.62 | $3.62 | 5,691,900 | — | — |
| 2025-12-04 | $3.76 | $3.76 | 3,635,800 | — | — |
| 2025-12-03 | $3.75 | $3.75 | 4,977,200 | — | — |
| 2025-12-02 | $3.68 | $3.68 | 6,231,600 | — | — |
| 2025-12-01 | $3.73 | $3.73 | 4,904,800 | — | — |
| 2025-11-28 | $3.76 | $3.76 | 2,500,700 | — | — |
| 2025-11-26 | $3.75 | $3.75 | 6,098,400 | — | — |
| 2025-11-25 | $3.66 | $3.66 | 7,308,800 | — | — |
| 2025-11-24 | $3.46 | $3.46 | 4,790,400 | — | — |
| 2025-11-21 | $3.43 | $3.43 | 8,788,700 | — | — |
| 2025-11-20 | $3.32 | $3.32 | 5,473,700 | — | — |
| 2025-11-19 | $3.37 | $3.37 | 4,897,800 | — | — |
| 2025-11-18 | $3.31 | $3.31 | 5,070,300 | — | — |
| 2025-11-17 | $3.37 | $3.37 | 4,828,300 | — | — |
| 2025-11-14 | $3.46 | $3.46 | 2,955,600 | — | — |
| 2025-11-13 | $3.50 | $3.50 | 6,137,400 | — | — |
| 2025-11-12 | $3.47 | $3.47 | 4,129,000 | — | — |
| 2025-11-11 | $3.58 | $3.58 | 5,148,100 | — | — |
| 2025-11-10 | $3.48 | $3.48 | 4,747,000 | — | — |
| 2025-11-07 | $3.45 | $3.45 | 4,702,200 | — | — |
| 2025-11-06 | $3.42 | $3.42 | 3,119,500 | — | — |
| 2025-11-05 | $3.48 | $3.48 | 4,193,900 | — | — |
| 2025-11-04 | $3.48 | $3.48 | 5,719,800 | — | — |
| 2025-11-03 | $3.54 | $3.54 | 6,083,800 | — | — |
| 2025-10-31 | $3.40 | $3.40 | 8,164,900 | — | — |
| 2025-10-30 | $3.24 | $3.24 | 6,745,100 | — | — |
| 2025-10-29 | $3.49 | $3.49 | 5,680,000 | — | — |
| 2025-10-28 | $3.64 | $3.64 | 3,101,100 | — | — |
| 2025-10-27 | $3.70 | $3.70 | 2,644,500 | — | — |
| 2025-10-24 | $3.65 | $3.65 | 1,947,100 | — | — |
| 2025-10-23 | $3.70 | $3.70 | 2,326,200 | — | — |
| 2025-10-22 | $3.63 | $3.63 | 3,764,900 | — | — |
| 2025-10-21 | $3.66 | $3.66 | 3,295,000 | — | — |
| 2025-10-20 | $3.63 | $3.63 | 2,766,000 | — | — |
| 2025-10-17 | $3.58 | $3.58 | 2,444,700 | — | — |
| 2025-10-16 | $3.55 | $3.55 | 5,450,200 | — | — |
| 2025-10-15 | $3.66 | $3.66 | 2,664,300 | — | — |
| 2025-10-14 | $3.60 | $3.60 | 3,780,900 | — | — |
| 2025-10-13 | $3.63 | $3.63 | 3,434,600 | — | — |
| 2025-10-10 | $3.59 | $3.59 | 3,979,200 | — | — |
| 2025-10-09 | $3.61 | $3.61 | 2,566,100 | — | — |
| 2025-10-08 | $3.73 | $3.73 | 2,215,400 | — | — |
| 2025-10-07 | $3.75 | $3.75 | 2,921,100 | — | — |
| 2025-10-06 | $3.80 | $3.80 | 2,941,300 | — | — |
| 2025-10-03 | $3.89 | $3.89 | 9,715,800 | — | — |
| 2025-10-02 | $3.78 | $3.78 | 3,800,400 | — | — |
| 2025-10-01 | $3.78 | $3.78 | 3,094,700 | — | — |
| 2025-09-30 | $3.83 | $3.83 | 4,598,600 | — | — |
| 2025-09-29 | $3.79 | $3.79 | 3,200,300 | — | — |
| 2025-09-26 | $3.69 | $3.69 | 3,314,600 | — | — |
| 2025-09-25 | $3.66 | $3.66 | 4,241,200 | — | — |
| 2025-09-24 | $3.83 | $3.83 | 2,731,600 | — | — |
| 2025-09-23 | $3.95 | $3.95 | 3,189,400 | — | — |
| 2025-09-22 | $4.06 | $4.06 | 2,817,100 | — | — |
| 2025-09-19 | $4.01 | $4.01 | 8,768,900 | — | — |
| 2025-09-18 | $4.11 | $4.11 | 2,619,600 | — | — |
| 2025-09-17 | $4.09 | $4.09 | 2,974,400 | — | — |
| 2025-09-16 | $4.19 | $4.19 | 2,241,900 | — | — |
| 2025-09-15 | $4.17 | $4.17 | 2,272,200 | — | — |
| 2025-09-12 | $4.29 | $4.29 | 2,018,500 | — | — |
| 2025-09-11 | $4.37 | $4.37 | 3,897,500 | — | — |
| 2025-09-10 | $4.24 | $4.24 | 3,235,200 | — | — |
| 2025-09-09 | $4.40 | $4.40 | 3,150,800 | — | — |
| 2025-09-08 | $4.48 | $4.48 | 2,880,200 | — | — |
| 2025-09-05 | $4.40 | $4.40 | 2,788,600 | — | — |
| 2025-09-04 | $4.25 | $4.25 | 3,396,300 | — | — |
| 2025-09-03 | $4.15 | $4.15 | 3,560,800 | — | — |
| 2025-09-02 | $4.19 | $4.19 | 4,036,000 | — | — |
| 2025-08-29 | $4.35 | $4.35 | 4,774,300 | — | — |
| 2025-08-28 | $4.31 | $4.31 | 3,788,800 | — | — |
| 2025-08-27 | $4.48 | $4.48 | 3,356,300 | — | — |
| 2025-08-26 | $4.47 | $4.47 | 4,764,600 | — | — |
| 2025-08-25 | $4.50 | $4.50 | 4,439,700 | — | — |
| 2025-08-22 | $4.50 | $4.50 | 5,082,500 | — | — |
| 2025-08-21 | $4.40 | $4.40 | 3,464,100 | — | — |
| 2025-08-20 | $4.44 | $4.44 | 5,277,900 | — | — |
| 2025-08-19 | $4.42 | $4.42 | 3,707,500 | — | — |
| 2025-08-18 | $4.37 | $4.37 | 4,079,000 | — | — |
| 2025-08-15 | $4.31 | $4.31 | 4,372,300 | — | — |
| 2025-08-14 | $4.31 | $4.31 | 4,892,200 | — | — |
| 2025-08-13 | $4.26 | $4.26 | 6,984,900 | — | — |
| 2025-08-12 | $4.02 | $4.02 | 6,999,400 | — | — |
| 2025-08-11 | $3.93 | $3.93 | 5,911,400 | — | — |
| 2025-08-08 | $3.86 | $3.86 | 4,403,300 | — | — |
| 2025-08-07 | $3.81 | $3.81 | 4,084,500 | — | — |
| 2025-08-06 | $3.78 | $3.78 | 3,869,700 | — | — |
| 2025-08-05 | $3.69 | $3.69 | 3,780,600 | — | — |
| 2025-08-04 | $3.68 | $3.68 | 3,449,700 | — | — |
| 2025-08-01 | $3.62 | $3.62 | 6,284,600 | — | — |
| 2025-07-31 | $3.85 | $3.85 | 5,221,800 | — | — |
| 2025-07-30 | $4.05 | $4.05 | 7,208,800 | — | — |
| 2025-07-29 | $4.23 | $4.23 | 5,501,200 | — | — |
| 2025-07-28 | $4.26 | $4.26 | 4,134,700 | — | — |
| 2025-07-25 | $4.53 | $4.53 | 3,189,800 | — | — |
| 2025-07-24 | $4.44 | $4.44 | 2,948,300 | — | — |
| 2025-07-23 | $4.47 | $4.47 | 5,676,900 | — | — |
| 2025-07-22 | $4.38 | $4.38 | 4,498,500 | — | — |
| 2025-07-21 | $4.22 | $4.22 | 3,017,700 | — | — |
| 2025-07-18 | $4.23 | $4.23 | 5,310,300 | — | — |
| 2025-07-17 | $4.31 | $4.31 | 3,007,400 | — | — |
| 2025-07-16 | $4.18 | $4.18 | 4,160,100 | — | — |
| 2025-07-15 | $4.17 | $4.17 | 4,531,600 | — | — |
| 2025-07-14 | $4.28 | $4.28 | 2,424,900 | — | — |
| 2025-07-11 | $4.31 | $4.31 | 3,254,600 | — | — |
| 2025-07-10 | $4.46 | $4.46 | 2,702,400 | — | — |
| 2025-07-09 | $4.51 | $4.51 | 3,676,200 | — | — |
| 2025-07-08 | $4.50 | $4.50 | 5,808,300 | — | — |
| 2025-07-07 | $4.40 | $4.40 | 5,721,900 | — | — |
| 2025-07-03 | $4.39 | $4.39 | 3,033,200 | — | — |
| 2025-07-02 | $4.45 | $4.45 | 4,377,700 | — | — |
| 2025-07-01 | $4.51 | $4.51 | 9,621,300 | — | — |
| 2025-06-30 | $4.30 | $4.30 | 3,565,500 | — | — |
| 2025-06-27 | $4.31 | $4.31 | 7,715,900 | — | — |
| 2025-06-26 | $4.40 | $4.40 | 10,802,700 | — | — |
| 2025-06-25 | $4.15 | $4.15 | 10,970,500 | — | — |
| 2025-06-24 | $4.10 | $4.10 | 14,860,000 | — | — |
| 2025-06-23 | $3.98 | $3.98 | 7,336,700 | — | — |
| 2025-06-20 | $4.20 | $4.20 | 7,727,900 | — | — |
| 2025-06-18 | $4.24 | $4.24 | 4,537,600 | — | — |
| 2025-06-17 | $4.24 | $4.24 | 4,009,800 | — | — |
| 2025-06-16 | $4.29 | $4.29 | 3,454,900 | — | — |
| 2025-06-13 | $4.23 | $4.23 | 4,026,800 | — | — |
| 2025-06-12 | $4.29 | $4.29 | 3,784,300 | — | — |
| 2025-06-11 | $4.41 | $4.41 | 5,375,200 | — | — |
| 2025-06-10 | $4.44 | $4.44 | 4,771,700 | — | — |
| 2025-06-09 | $4.34 | $4.34 | 4,925,600 | — | — |
| 2025-06-06 | $4.32 | $4.32 | 3,696,000 | — | — |
| 2025-06-05 | $4.34 | $4.34 | 3,815,800 | — | — |
| 2025-06-04 | $4.37 | $4.37 | 5,499,200 | — | — |
| 2025-06-03 | $4.25 | $4.25 | 4,531,800 | — | — |
| 2025-06-02 | $4.18 | $4.18 | 5,448,400 | — | — |
| 2025-05-30 | $4.22 | $4.22 | 4,858,100 | — | — |
| 2025-05-29 | $4.25 | $4.25 | 4,595,700 | — | — |
| 2025-05-28 | $4.23 | $4.23 | 4,329,000 | — | — |
| 2025-05-27 | $4.16 | $4.16 | 2,647,500 | — | — |
| 2025-05-23 | $4.08 | $4.08 | 4,503,300 | — | — |
| 2025-05-22 | $4.19 | $4.19 | 5,037,500 | — | — |
| 2025-05-21 | $4.19 | $4.19 | 5,428,400 | — | — |
| 2025-05-20 | $4.40 | $4.40 | 4,797,200 | — | — |
| 2025-05-19 | $4.30 | $4.30 | 3,754,900 | — | — |
| 2025-05-16 | $4.30 | $4.30 | 4,780,900 | — | — |
| 2025-05-15 | $4.31 | $4.31 | 5,910,800 | — | — |
| 2025-05-14 | $4.50 | $4.50 | 10,284,400 | — | — |
| 2025-05-13 | $4.44 | $4.44 | 9,303,900 | — | — |
| 2025-05-12 | $4.35 | $4.35 | 6,603,600 | — | — |
| 2025-05-09 | $4.31 | $4.31 | 3,751,400 | — | — |
| 2025-05-08 | $4.32 | $4.32 | 5,651,500 | — | — |
| 2025-05-07 | $4.18 | $4.18 | 5,314,300 | — | — |
| 2025-05-06 | $4.17 | $4.17 | 4,337,900 | — | — |
| 2025-05-05 | $4.28 | $4.28 | 4,234,900 | — | — |
| 2025-05-02 | $4.32 | $4.32 | 4,860,600 | — | — |
| 2025-05-01 | $4.29 | $4.29 | 5,426,000 | — | — |
| 2025-04-30 | $4.31 | $4.31 | 9,240,300 | — | — |
| 2025-04-29 | $4.21 | $4.21 | 13,603,200 | — | — |
| 2025-04-28 | $3.59 | $3.59 | 6,181,900 | — | — |
| 2025-04-25 | $3.62 | $3.62 | 8,581,300 | — | — |
| 2025-04-24 | $3.50 | $3.50 | 4,610,600 | — | — |
| 2025-04-23 | $3.45 | $3.45 | 4,344,400 | — | — |
| 2025-04-22 | $3.29 | $3.29 | 4,954,700 | — | — |
| 2025-04-21 | $3.21 | $3.21 | 3,747,900 | — | — |
| 2025-04-17 | $3.39 | $3.39 | 5,677,100 | — | — |
| 2025-04-16 | $3.48 | $3.48 | 4,107,500 | — | — |
| 2025-04-15 | $3.44 | $3.44 | 4,074,900 | — | — |
| 2025-04-14 | $3.53 | $3.53 | 4,596,900 | — | — |
| 2025-04-11 | $3.29 | $3.29 | 4,402,900 | — | — |
| 2025-04-10 | $3.20 | $3.20 | 7,383,600 | — | — |
| 2025-04-09 | $3.59 | $3.59 | 16,348,100 | — | — |
| 2025-04-08 | $3.10 | $3.10 | 9,768,500 | — | — |
| 2025-04-07 | $3.37 | $3.37 | 12,460,500 | — | — |
| 2025-04-04 | $3.40 | $3.40 | 9,730,000 | — | — |
| 2025-04-03 | $3.66 | $3.66 | 7,410,300 | — | — |
| 2025-04-02 | $3.99 | $3.99 | 6,247,800 | — | — |
| 2025-04-01 | $3.92 | $3.92 | 4,766,700 | — | — |
| 2025-03-31 | $3.93 | $3.93 | 4,158,800 | — | — |
| 2025-03-28 | $3.97 | $3.97 | 4,171,500 | — | — |
| 2025-03-27 | $4.09 | $4.09 | 6,197,700 | — | — |
| 2025-03-26 | $3.99 | $3.99 | 5,951,800 | — | — |
| 2025-03-25 | $4.08 | $4.08 | 5,007,000 | — | — |
| 2025-03-24 | $4.14 | $4.14 | 3,204,400 | — | — |
| 2025-03-21 | $4.09 | $4.09 | 7,236,500 | — | — |
| 2025-03-20 | $4.28 | $4.28 | 6,931,400 | — | — |
| 2025-03-19 | $4.39 | $4.39 | 4,543,500 | — | — |
| 2025-03-18 | $4.31 | $4.31 | 5,318,500 | — | — |
| 2025-03-17 | $4.24 | $4.24 | 8,745,200 | — | — |
| 2025-03-14 | $4.13 | $4.13 | 4,184,500 | — | — |
| 2025-03-13 | $3.99 | $3.99 | 4,308,000 | — | — |
| 2025-03-12 | $4.03 | $4.03 | 5,003,300 | — | — |
| 2025-03-11 | $4.07 | $4.07 | 5,092,900 | — | — |
| 2025-03-10 | $4.33 | $4.33 | 4,625,000 | — | — |
| 2025-03-07 | $4.36 | $4.36 | 5,931,000 | — | — |
| 2025-03-06 | $4.20 | $4.20 | 7,456,200 | — | — |
| 2025-03-05 | $4.11 | $4.11 | 9,151,800 | — | — |
| 2025-03-04 | $4.15 | $4.15 | 6,933,500 | — | — |
| 2025-03-03 | $4.21 | $4.21 | 6,526,900 | — | — |
| 2025-02-28 | $4.29 | $4.29 | 6,660,900 | — | — |
| 2025-02-27 | $4.39 | $4.39 | 4,687,700 | — | — |
| 2025-02-26 | $4.55 | $4.55 | 6,690,400 | — | — |
| 2025-02-25 | $4.47 | $4.47 | 7,619,800 | — | — |
| 2025-02-24 | $4.57 | $4.57 | 7,290,700 | — | — |
| 2025-02-21 | $4.84 | $4.84 | 8,817,100 | — | — |
| 2025-02-20 | $4.84 | $4.84 | 11,780,900 | — | — |
| 2025-02-19 | $4.76 | $4.76 | 20,544,800 | — | — |
| 2025-02-18 | $4.83 | $4.83 | 14,356,200 | — | — |
| 2025-02-14 | $4.90 | $4.90 | 4,268,000 | — | — |
| 2025-02-13 | $4.94 | $4.94 | 8,084,300 | — | — |
| 2025-02-12 | $4.81 | $4.81 | 4,265,300 | — | — |
| 2025-02-11 | $4.87 | $4.87 | 5,157,100 | — | — |
| 2025-02-10 | $4.91 | $4.91 | 7,422,900 | — | — |
| 2025-02-07 | $5.05 | $5.05 | 4,202,700 | — | — |
| 2025-02-06 | $5.01 | $5.01 | 4,544,900 | — | — |
| 2025-02-05 | $5.18 | $5.18 | 11,917,600 | — | — |
| 2025-02-04 | $5.14 | $5.14 | 6,485,000 | — | — |
| 2025-02-03 | $5.20 | $5.20 | 2,479,100 | — | — |
| 2025-01-31 | $5.42 | $5.42 | 2,717,400 | — | — |
| 2025-01-30 | $5.49 | $5.49 | 4,783,900 | — | — |
| 2025-01-29 | $5.52 | $5.52 | 5,959,400 | — | — |
| 2025-01-28 | $5.55 | $5.55 | 4,940,900 | — | — |
| 2025-01-27 | $5.66 | $5.66 | 3,969,300 | — | — |
| 2025-01-24 | $5.50 | $5.50 | 4,292,500 | — | — |
| 2025-01-23 | $5.50 | $5.50 | 5,435,900 | — | — |
| 2025-01-22 | $5.44 | $5.44 | 2,582,900 | — | — |
| 2025-01-21 | $5.36 | $5.36 | 3,587,100 | — | — |
| 2025-01-17 | $5.09 | $5.09 | 2,818,500 | — | — |
| 2025-01-16 | $5.09 | $5.09 | 3,542,400 | — | — |
| 2025-01-15 | $5.08 | $5.08 | 2,137,600 | — | — |
| 2025-01-14 | $5.03 | $5.03 | 4,174,700 | — | — |
| 2025-01-13 | $5.11 | $5.11 | 3,735,500 | — | — |
| 2025-01-10 | $5.07 | $5.07 | 2,287,400 | — | — |
| 2025-01-08 | $5.09 | $5.09 | 4,622,700 | — | — |
| 2025-01-07 | $5.18 | $5.18 | 2,247,100 | — | — |
| 2025-01-06 | $5.11 | $5.11 | 1,885,700 | — | — |
| 2025-01-03 | $5.10 | $5.10 | 2,742,600 | — | — |
| 2025-01-02 | $5.15 | $5.15 | 4,397,600 | — | — |