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
- 2018-02-27 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 | $2.63 | $2.63 | 1,169,100 | — | — |
| 2025-12-30 | $2.62 | $2.62 | 1,469,600 | — | — |
| 2025-12-29 | $2.66 | $2.66 | 1,425,900 | — | — |
| 2025-12-26 | $2.66 | $2.66 | 909,300 | — | — |
| 2025-12-24 | $2.74 | $2.74 | 631,800 | — | — |
| 2025-12-23 | $2.75 | $2.75 | 5,911,200 | — | — |
| 2025-12-22 | $2.78 | $2.78 | 2,860,800 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 3,436,800 | — | — |
| 2025-12-18 | $2.97 | $2.97 | 7,341,400 | — | — |
| 2025-12-17 | $3.03 | $3.03 | 5,168,200 | — | — |
| 2025-12-16 | $3.16 | $3.16 | 4,358,700 | — | — |
| 2025-12-15 | $3.05 | $3.05 | 7,782,500 | — | — |
| 2025-12-12 | $3.27 | $3.27 | 17,555,700 | — | — |
| 2025-12-11 | $2.85 | $2.85 | 3,202,700 | — | — |
| 2025-12-10 | $2.79 | $2.79 | 6,076,400 | — | — |
| 2025-12-09 | $2.69 | $2.69 | 10,740,900 | — | — |
| 2025-12-08 | $2.47 | $2.47 | 784,700 | — | — |
| 2025-12-05 | $2.49 | $2.49 | 1,299,000 | — | — |
| 2025-12-04 | $2.49 | $2.49 | 790,700 | — | — |
| 2025-12-03 | $2.51 | $2.51 | 1,052,400 | — | — |
| 2025-12-02 | $2.46 | $2.46 | 1,019,700 | — | — |
| 2025-12-01 | $2.49 | $2.49 | 950,800 | — | — |
| 2025-11-28 | $2.47 | $2.47 | 301,800 | — | — |
| 2025-11-26 | $2.48 | $2.48 | 1,295,100 | — | — |
| 2025-11-25 | $2.46 | $2.46 | 1,211,300 | — | — |
| 2025-11-24 | $2.44 | $2.44 | 1,530,300 | — | — |
| 2025-11-21 | $2.37 | $2.37 | 1,907,100 | — | — |
| 2025-11-20 | $2.30 | $2.30 | 1,650,200 | — | — |
| 2025-11-19 | $2.36 | $2.36 | 882,400 | — | — |
| 2025-11-18 | $2.44 | $2.44 | 848,600 | — | — |
| 2025-11-17 | $2.42 | $2.42 | 970,300 | — | — |
| 2025-11-14 | $2.45 | $2.45 | 1,299,000 | — | — |
| 2025-11-13 | $2.48 | $2.48 | 1,455,900 | — | — |
| 2025-11-12 | $2.54 | $2.54 | 1,253,900 | — | — |
| 2025-11-11 | $2.52 | $2.52 | 746,500 | — | — |
| 2025-11-10 | $2.56 | $2.56 | 1,601,000 | — | — |
| 2025-11-07 | $2.48 | $2.48 | 1,386,900 | — | — |
| 2025-11-06 | $2.47 | $2.47 | 1,805,700 | — | — |
| 2025-11-05 | $2.45 | $2.45 | 1,245,500 | — | — |
| 2025-11-04 | $2.45 | $2.45 | 1,327,000 | — | — |
| 2025-11-03 | $2.54 | $2.54 | 1,413,400 | — | — |
| 2025-10-31 | $2.51 | $2.51 | 1,022,500 | — | — |
| 2025-10-30 | $2.44 | $2.44 | 1,165,700 | — | — |
| 2025-10-29 | $2.46 | $2.46 | 1,356,400 | — | — |
| 2025-10-28 | $2.49 | $2.49 | 1,619,200 | — | — |
| 2025-10-27 | $2.47 | $2.47 | 643,000 | — | — |
| 2025-10-24 | $2.52 | $2.52 | 1,205,100 | — | — |
| 2025-10-23 | $2.48 | $2.48 | 1,878,600 | — | — |
| 2025-10-22 | $2.41 | $2.41 | 1,118,100 | — | — |
| 2025-10-21 | $2.50 | $2.50 | 1,089,500 | — | — |
| 2025-10-20 | $2.52 | $2.52 | 1,014,800 | — | — |
| 2025-10-17 | $2.49 | $2.49 | 1,628,300 | — | — |
| 2025-10-16 | $2.48 | $2.48 | 1,547,900 | — | — |
| 2025-10-15 | $2.58 | $2.58 | 2,138,600 | — | — |
| 2025-10-14 | $2.53 | $2.53 | 1,146,100 | — | — |
| 2025-10-13 | $2.55 | $2.55 | 1,315,900 | — | — |
| 2025-10-10 | $2.51 | $2.51 | 2,146,100 | — | — |
| 2025-10-09 | $2.71 | $2.71 | 3,967,400 | — | — |
| 2025-10-08 | $2.68 | $2.68 | 1,630,700 | — | — |
| 2025-10-07 | $2.62 | $2.62 | 2,366,000 | — | — |
| 2025-10-06 | $2.55 | $2.55 | 1,687,100 | — | — |
| 2025-10-03 | $2.58 | $2.58 | 2,577,800 | — | — |
| 2025-10-02 | $2.59 | $2.59 | 2,952,200 | — | — |
| 2025-10-01 | $2.66 | $2.66 | 3,460,600 | — | — |
| 2025-09-30 | $2.78 | $2.78 | 5,230,200 | — | — |
| 2025-09-29 | $2.97 | $2.97 | 18,358,200 | — | — |
| 2025-09-26 | $2.63 | $2.63 | 904,200 | — | — |
| 2025-09-25 | $2.64 | $2.64 | 1,389,200 | — | — |
| 2025-09-24 | $2.71 | $2.71 | 2,892,300 | — | — |
| 2025-09-23 | $2.64 | $2.64 | 2,137,800 | — | — |
| 2025-09-22 | $2.59 | $2.59 | 1,616,800 | — | — |
| 2025-09-19 | $2.62 | $2.62 | 2,214,500 | — | — |
| 2025-09-18 | $2.67 | $2.67 | 1,997,300 | — | — |
| 2025-09-17 | $2.58 | $2.58 | 1,139,400 | — | — |
| 2025-09-16 | $2.59 | $2.59 | 1,566,000 | — | — |
| 2025-09-15 | $2.55 | $2.55 | 1,506,700 | — | — |
| 2025-09-12 | $2.53 | $2.53 | 1,304,600 | — | — |
| 2025-09-11 | $2.58 | $2.58 | 1,660,800 | — | — |
| 2025-09-10 | $2.53 | $2.53 | 1,233,300 | — | — |
| 2025-09-09 | $2.55 | $2.55 | 2,018,700 | — | — |
| 2025-09-08 | $2.48 | $2.48 | 1,512,200 | — | — |
| 2025-09-05 | $2.50 | $2.50 | 1,965,100 | — | — |
| 2025-09-04 | $2.50 | $2.50 | 2,359,900 | — | — |
| 2025-09-03 | $2.53 | $2.53 | 3,954,400 | — | — |
| 2025-09-02 | $2.50 | $2.50 | 2,824,400 | — | — |
| 2025-08-29 | $2.60 | $2.60 | 5,840,700 | — | — |
| 2025-08-28 | $2.60 | $2.60 | 6,266,900 | — | — |
| 2025-08-27 | $2.56 | $2.56 | 2,132,500 | — | — |
| 2025-08-26 | $2.55 | $2.55 | 4,495,900 | — | — |
| 2025-08-25 | $2.59 | $2.59 | 5,352,200 | — | — |
| 2025-08-22 | $2.60 | $2.60 | 2,795,900 | — | — |
| 2025-08-21 | $2.56 | $2.56 | 2,810,600 | — | — |
| 2025-08-20 | $2.42 | $2.42 | 3,826,600 | — | — |
| 2025-08-19 | $2.48 | $2.48 | 3,208,600 | — | — |
| 2025-08-18 | $2.53 | $2.53 | 3,342,600 | — | — |
| 2025-08-15 | $2.37 | $2.37 | 2,675,200 | — | — |
| 2025-08-14 | $2.52 | $2.52 | 1,774,000 | — | — |
| 2025-08-13 | $2.62 | $2.62 | 4,187,600 | — | — |
| 2025-08-12 | $2.56 | $2.56 | 8,544,700 | — | — |
| 2025-08-11 | $2.67 | $2.67 | 13,648,800 | — | — |
| 2025-08-08 | $2.30 | $2.30 | 3,320,600 | — | — |
| 2025-08-07 | $2.27 | $2.27 | 3,325,200 | — | — |
| 2025-08-06 | $2.10 | $2.10 | 1,387,500 | — | — |
| 2025-08-05 | $2.06 | $2.06 | 1,454,100 | — | — |
| 2025-08-04 | $2.02 | $2.02 | 1,555,300 | — | — |
| 2025-08-01 | $1.95 | $1.95 | 2,314,600 | — | — |
| 2025-07-31 | $1.98 | $1.98 | 873,200 | — | — |
| 2025-07-30 | $2.00 | $2.00 | 955,900 | — | — |
| 2025-07-29 | $2.01 | $2.01 | 858,800 | — | — |
| 2025-07-28 | $2.06 | $2.06 | 602,500 | — | — |
| 2025-07-25 | $2.05 | $2.05 | 1,110,500 | — | — |
| 2025-07-24 | $2.07 | $2.07 | 1,246,800 | — | — |
| 2025-07-23 | $2.09 | $2.09 | 2,171,700 | — | — |
| 2025-07-22 | $2.14 | $2.14 | 1,603,900 | — | — |
| 2025-07-21 | $2.09 | $2.09 | 1,224,400 | — | — |
| 2025-07-18 | $2.01 | $2.01 | 1,779,400 | — | — |
| 2025-07-17 | $2.05 | $2.05 | 1,076,700 | — | — |
| 2025-07-16 | $2.01 | $2.01 | 978,000 | — | — |
| 2025-07-15 | $2.02 | $2.02 | 812,900 | — | — |
| 2025-07-14 | $2.07 | $2.07 | 1,948,400 | — | — |
| 2025-07-11 | $2.09 | $2.09 | 1,139,700 | — | — |
| 2025-07-10 | $2.10 | $2.10 | 2,024,300 | — | — |
| 2025-07-09 | $2.08 | $2.08 | 1,452,000 | — | — |
| 2025-07-08 | $2.08 | $2.08 | 1,805,200 | — | — |
| 2025-07-07 | $2.04 | $2.04 | 1,895,200 | — | — |
| 2025-07-03 | $2.04 | $2.04 | 1,944,800 | — | — |
| 2025-07-02 | $2.00 | $2.00 | 1,577,800 | — | — |
| 2025-07-01 | $1.92 | $1.92 | 470,600 | — | — |
| 2025-06-30 | $1.91 | $1.91 | 845,100 | — | — |
| 2025-06-27 | $1.90 | $1.90 | 885,500 | — | — |
| 2025-06-26 | $1.91 | $1.91 | 773,300 | — | — |
| 2025-06-25 | $1.89 | $1.89 | 1,012,500 | — | — |
| 2025-06-24 | $1.89 | $1.89 | 890,300 | — | — |
| 2025-06-23 | $1.87 | $1.87 | 1,570,600 | — | — |
| 2025-06-20 | $1.86 | $1.86 | 1,304,600 | — | — |
| 2025-06-18 | $1.91 | $1.91 | 1,108,700 | — | — |
| 2025-06-17 | $1.91 | $1.91 | 804,200 | — | — |
| 2025-06-16 | $1.93 | $1.93 | 1,288,600 | — | — |
| 2025-06-13 | $1.93 | $1.93 | 1,163,600 | — | — |
| 2025-06-12 | $1.99 | $1.99 | 1,905,400 | — | — |
| 2025-06-11 | $1.96 | $1.96 | 1,262,200 | — | — |
| 2025-06-10 | $1.95 | $1.95 | 1,571,900 | — | — |
| 2025-06-09 | $1.96 | $1.96 | 894,600 | — | — |
| 2025-06-06 | $1.98 | $1.98 | 5,000,700 | — | — |
| 2025-06-05 | $1.91 | $1.91 | 2,030,200 | — | — |
| 2025-06-04 | $1.93 | $1.93 | 1,416,400 | — | — |
| 2025-06-03 | $1.93 | $1.93 | 1,544,700 | — | — |
| 2025-06-02 | $1.92 | $1.92 | 1,569,900 | — | — |
| 2025-05-30 | $1.98 | $1.98 | 1,106,700 | — | — |
| 2025-05-29 | $2.05 | $2.05 | 902,600 | — | — |
| 2025-05-28 | $2.02 | $2.02 | 3,070,200 | — | — |
| 2025-05-27 | $2.00 | $2.00 | 1,381,900 | — | — |
| 2025-05-23 | $2.03 | $2.03 | 1,292,600 | — | — |
| 2025-05-22 | $2.05 | $2.05 | 1,034,100 | — | — |
| 2025-05-21 | $2.07 | $2.07 | 1,712,000 | — | — |
| 2025-05-20 | $2.09 | $2.09 | 3,002,700 | — | — |
| 2025-05-19 | $2.07 | $2.07 | 2,024,300 | — | — |
| 2025-05-16 | $2.14 | $2.14 | 2,694,500 | — | — |
| 2025-05-15 | $2.08 | $2.08 | 2,967,200 | — | — |
| 2025-05-14 | $2.06 | $2.06 | 2,368,500 | — | — |
| 2025-05-13 | $2.04 | $2.04 | 3,086,400 | — | — |
| 2025-05-12 | $2.05 | $2.05 | 2,923,300 | — | — |
| 2025-05-09 | $1.98 | $1.98 | 1,483,000 | — | — |
| 2025-05-08 | $2.00 | $2.00 | 3,942,200 | — | — |
| 2025-05-07 | $1.85 | $1.85 | 1,463,800 | — | — |
| 2025-05-06 | $1.85 | $1.85 | 1,457,200 | — | — |
| 2025-05-05 | $1.90 | $1.90 | 2,016,900 | — | — |
| 2025-05-02 | $1.84 | $1.84 | 1,044,800 | — | — |
| 2025-05-01 | $1.87 | $1.87 | 1,075,200 | — | — |
| 2025-04-30 | $1.88 | $1.88 | 2,779,600 | — | — |
| 2025-04-29 | $1.85 | $1.85 | 1,575,200 | — | — |
| 2025-04-28 | $1.83 | $1.83 | 1,307,200 | — | — |
| 2025-04-25 | $1.80 | $1.80 | 2,350,400 | — | — |
| 2025-04-24 | $1.85 | $1.85 | 2,199,900 | — | — |
| 2025-04-23 | $1.79 | $1.79 | 1,174,200 | — | — |
| 2025-04-22 | $1.77 | $1.77 | 1,144,400 | — | — |
| 2025-04-21 | $1.74 | $1.74 | 1,453,900 | — | — |
| 2025-04-17 | $1.77 | $1.77 | 2,254,300 | — | — |
| 2025-04-16 | $1.77 | $1.77 | 2,916,300 | — | — |
| 2025-04-15 | $1.72 | $1.72 | 1,300,800 | — | — |
| 2025-04-14 | $1.72 | $1.72 | 1,702,900 | — | — |
| 2025-04-11 | $1.75 | $1.75 | 1,582,300 | — | — |
| 2025-04-10 | $1.68 | $1.68 | 1,658,400 | — | — |
| 2025-04-09 | $1.72 | $1.72 | 1,513,800 | — | — |
| 2025-04-08 | $1.62 | $1.62 | 2,031,700 | — | — |
| 2025-04-07 | $1.68 | $1.68 | 2,053,900 | — | — |
| 2025-04-04 | $1.71 | $1.71 | 2,383,000 | — | — |
| 2025-04-03 | $1.78 | $1.78 | 1,045,100 | — | — |
| 2025-04-02 | $1.81 | $1.81 | 1,015,500 | — | — |
| 2025-04-01 | $1.79 | $1.79 | 784,500 | — | — |
| 2025-03-31 | $1.81 | $1.81 | 1,549,900 | — | — |
| 2025-03-28 | $1.79 | $1.79 | 937,400 | — | — |
| 2025-03-27 | $1.83 | $1.83 | 1,644,400 | — | — |
| 2025-03-26 | $1.80 | $1.80 | 963,800 | — | — |
| 2025-03-25 | $1.83 | $1.83 | 791,700 | — | — |
| 2025-03-24 | $1.88 | $1.88 | 1,471,200 | — | — |
| 2025-03-21 | $1.79 | $1.79 | 2,332,500 | — | — |
| 2025-03-20 | $1.82 | $1.82 | 1,206,900 | — | — |
| 2025-03-19 | $1.85 | $1.85 | 1,080,000 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 835,200 | — | — |
| 2025-03-17 | $1.90 | $1.90 | 1,037,700 | — | — |
| 2025-03-14 | $1.89 | $1.89 | 1,095,800 | — | — |
| 2025-03-13 | $1.86 | $1.86 | 1,152,700 | — | — |
| 2025-03-12 | $1.89 | $1.89 | 1,638,500 | — | — |
| 2025-03-11 | $1.90 | $1.90 | 1,604,700 | — | — |
| 2025-03-10 | $1.93 | $1.93 | 1,493,100 | — | — |
| 2025-03-07 | $1.99 | $1.99 | 1,041,000 | — | — |
| 2025-03-06 | $2.01 | $2.01 | 1,035,400 | — | — |
| 2025-03-05 | $2.03 | $2.03 | 2,334,500 | — | — |
| 2025-03-04 | $2.02 | $2.02 | 3,073,000 | — | — |
| 2025-03-03 | $1.97 | $1.97 | 1,844,300 | — | — |
| 2025-02-28 | $2.05 | $2.05 | 2,991,100 | — | — |
| 2025-02-27 | $2.00 | $2.00 | 3,234,600 | — | — |
| 2025-02-26 | $1.85 | $1.85 | 1,829,600 | — | — |
| 2025-02-25 | $1.89 | $1.89 | 1,560,300 | — | — |
| 2025-02-24 | $1.92 | $1.92 | 1,543,200 | — | — |
| 2025-02-21 | $1.97 | $1.97 | 1,766,200 | — | — |
| 2025-02-20 | $1.94 | $1.94 | 795,300 | — | — |
| 2025-02-19 | $1.96 | $1.96 | 1,201,800 | — | — |
| 2025-02-18 | $1.95 | $1.95 | 1,306,300 | — | — |
| 2025-02-14 | $1.97 | $1.97 | 1,039,400 | — | — |
| 2025-02-13 | $2.00 | $2.00 | 1,286,300 | — | — |
| 2025-02-12 | $1.98 | $1.98 | 1,237,900 | — | — |
| 2025-02-11 | $1.97 | $1.97 | 1,747,600 | — | — |
| 2025-02-10 | $1.96 | $1.96 | 1,615,500 | — | — |
| 2025-02-07 | $1.93 | $1.93 | 1,934,500 | — | — |
| 2025-02-06 | $2.02 | $2.02 | 3,653,100 | — | — |
| 2025-02-05 | $2.05 | $2.05 | 5,024,100 | — | — |
| 2025-02-04 | $1.88 | $1.88 | 1,535,200 | — | — |
| 2025-02-03 | $1.85 | $1.85 | 1,628,700 | — | — |
| 2025-01-31 | $1.90 | $1.90 | 1,403,800 | — | — |
| 2025-01-30 | $1.93 | $1.93 | 1,408,800 | — | — |
| 2025-01-29 | $1.88 | $1.88 | 995,900 | — | — |
| 2025-01-28 | $1.89 | $1.89 | 1,036,100 | — | — |
| 2025-01-27 | $1.89 | $1.89 | 1,601,800 | — | — |
| 2025-01-24 | $1.90 | $1.90 | 1,148,200 | — | — |
| 2025-01-23 | $1.93 | $1.93 | 722,400 | — | — |
| 2025-01-22 | $1.92 | $1.92 | 1,331,500 | — | — |
| 2025-01-21 | $1.95 | $1.95 | 1,159,300 | — | — |
| 2025-01-17 | $1.99 | $1.99 | 1,402,200 | — | — |
| 2025-01-16 | $1.97 | $1.97 | 887,400 | — | — |
| 2025-01-15 | $1.98 | $1.98 | 1,237,400 | — | — |
| 2025-01-14 | $1.95 | $1.95 | 1,609,100 | — | — |
| 2025-01-13 | $1.95 | $1.95 | 1,129,200 | — | — |
| 2025-01-10 | $1.98 | $1.98 | 1,836,200 | — | — |
| 2025-01-08 | $2.03 | $2.03 | 2,239,300 | — | — |
| 2025-01-07 | $2.02 | $2.02 | 1,570,200 | — | — |
| 2025-01-06 | $2.03 | $2.03 | 1,371,800 | — | — |
| 2025-01-03 | $2.07 | $2.07 | 1,346,700 | — | — |
| 2025-01-02 | $2.06 | $2.06 | 1,802,600 | — | — |