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
- 2016-02-03 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 | $2.05 | $2.05 | 1,709,700 | — | — |
| 2025-12-30 | $2.04 | $2.04 | 1,663,300 | — | — |
| 2025-12-29 | $2.10 | $2.10 | 2,009,400 | — | — |
| 2025-12-26 | $2.17 | $2.17 | 1,260,700 | — | — |
| 2025-12-24 | $2.21 | $2.21 | 702,300 | — | — |
| 2025-12-23 | $2.19 | $2.19 | 2,533,200 | — | — |
| 2025-12-22 | $2.33 | $2.33 | 1,520,700 | — | — |
| 2025-12-19 | $2.34 | $2.34 | 2,481,200 | — | — |
| 2025-12-18 | $2.35 | $2.35 | 2,103,300 | — | — |
| 2025-12-17 | $2.37 | $2.37 | 1,935,500 | — | — |
| 2025-12-16 | $2.51 | $2.51 | 1,349,100 | — | — |
| 2025-12-15 | $2.44 | $2.44 | 1,769,300 | — | — |
| 2025-12-12 | $2.53 | $2.53 | 2,268,200 | — | — |
| 2025-12-11 | $2.56 | $2.56 | 2,132,500 | — | — |
| 2025-12-10 | $2.60 | $2.60 | 2,473,400 | — | — |
| 2025-12-09 | $2.44 | $2.44 | 1,192,100 | — | — |
| 2025-12-08 | $2.42 | $2.42 | 1,091,700 | — | — |
| 2025-12-05 | $2.42 | $2.42 | 1,354,600 | — | — |
| 2025-12-04 | $2.43 | $2.43 | 1,574,300 | — | — |
| 2025-12-03 | $2.37 | $2.37 | 1,955,500 | — | — |
| 2025-12-02 | $2.11 | $2.11 | 1,940,800 | — | — |
| 2025-12-01 | $2.19 | $2.19 | 1,681,400 | — | — |
| 2025-11-28 | $2.41 | $2.41 | 1,014,500 | — | — |
| 2025-11-26 | $2.40 | $2.40 | 1,058,900 | — | — |
| 2025-11-25 | $2.39 | $2.39 | 1,227,200 | — | — |
| 2025-11-24 | $2.50 | $2.50 | 1,310,400 | — | — |
| 2025-11-21 | $2.42 | $2.42 | 1,983,600 | — | — |
| 2025-11-20 | $2.47 | $2.47 | 2,100,100 | — | — |
| 2025-11-19 | $2.52 | $2.52 | 1,201,300 | — | — |
| 2025-11-18 | $2.62 | $2.62 | 1,037,500 | — | — |
| 2025-11-17 | $2.58 | $2.58 | 1,238,300 | — | — |
| 2025-11-14 | $2.60 | $2.60 | 1,769,600 | — | — |
| 2025-11-13 | $2.54 | $2.54 | 1,742,000 | — | — |
| 2025-11-12 | $2.70 | $2.70 | 2,131,300 | — | — |
| 2025-11-11 | $2.66 | $2.66 | 1,770,300 | — | — |
| 2025-11-10 | $2.52 | $2.52 | 2,285,300 | — | — |
| 2025-11-07 | $2.47 | $2.47 | 3,157,400 | — | — |
| 2025-11-06 | $2.69 | $2.69 | 2,272,400 | — | — |
| 2025-11-05 | $2.78 | $2.78 | 1,515,400 | — | — |
| 2025-11-04 | $2.78 | $2.78 | 1,599,500 | — | — |
| 2025-11-03 | $3.06 | $3.06 | 2,036,300 | — | — |
| 2025-10-31 | $3.08 | $3.08 | 6,380,300 | — | — |
| 2025-10-30 | $3.01 | $3.01 | 1,186,200 | — | — |
| 2025-10-29 | $3.04 | $3.04 | 2,039,900 | — | — |
| 2025-10-28 | $3.17 | $3.17 | 1,971,200 | — | — |
| 2025-10-27 | $3.25 | $3.25 | 6,131,800 | — | — |
| 2025-10-24 | $3.72 | $3.72 | 1,626,500 | — | — |
| 2025-10-23 | $3.65 | $3.65 | 1,338,200 | — | — |
| 2025-10-22 | $3.57 | $3.57 | 3,334,100 | — | — |
| 2025-10-21 | $3.88 | $3.88 | 2,548,200 | — | — |
| 2025-10-20 | $4.14 | $4.14 | 4,064,700 | — | — |
| 2025-10-17 | $3.77 | $3.77 | 1,903,800 | — | — |
| 2025-10-16 | $3.96 | $3.96 | 2,663,000 | — | — |
| 2025-10-15 | $4.06 | $4.06 | 4,858,200 | — | — |
| 2025-10-14 | $3.59 | $3.59 | 2,113,000 | — | — |
| 2025-10-13 | $3.56 | $3.56 | 2,113,100 | — | — |
| 2025-10-10 | $3.72 | $3.72 | 3,531,500 | — | — |
| 2025-10-09 | $4.08 | $4.08 | 2,721,500 | — | — |
| 2025-10-08 | $4.15 | $4.15 | 6,247,400 | — | — |
| 2025-10-07 | $3.93 | $3.93 | 2,757,200 | — | — |
| 2025-10-06 | $3.80 | $3.80 | 2,519,500 | — | — |
| 2025-10-03 | $3.92 | $3.92 | 3,333,000 | — | — |
| 2025-10-02 | $3.89 | $3.89 | 5,036,600 | — | — |
| 2025-10-01 | $3.55 | $3.55 | 3,535,500 | — | — |
| 2025-09-30 | $3.47 | $3.47 | 2,589,100 | — | — |
| 2025-09-29 | $3.52 | $3.52 | 4,100,900 | — | — |
| 2025-09-26 | $3.24 | $3.24 | 2,402,700 | — | — |
| 2025-09-25 | $3.23 | $3.23 | 2,692,600 | — | — |
| 2025-09-24 | $3.37 | $3.37 | 6,637,100 | — | — |
| 2025-09-23 | $3.01 | $3.01 | 3,095,500 | — | — |
| 2025-09-22 | $3.00 | $3.00 | 2,804,900 | — | — |
| 2025-09-19 | $2.83 | $2.83 | 2,950,600 | — | — |
| 2025-09-18 | $3.00 | $3.00 | 3,778,500 | — | — |
| 2025-09-17 | $2.72 | $2.72 | 1,464,900 | — | — |
| 2025-09-16 | $2.83 | $2.83 | 2,574,400 | — | — |
| 2025-09-15 | $2.67 | $2.67 | 1,136,400 | — | — |
| 2025-09-12 | $2.69 | $2.69 | 1,101,600 | — | — |
| 2025-09-11 | $2.71 | $2.71 | 1,232,300 | — | — |
| 2025-09-10 | $2.56 | $2.56 | 1,561,800 | — | — |
| 2025-09-09 | $2.76 | $2.76 | 1,254,300 | — | — |
| 2025-09-08 | $2.79 | $2.79 | 1,486,900 | — | — |
| 2025-09-05 | $2.76 | $2.76 | 1,997,500 | — | — |
| 2025-09-04 | $2.52 | $2.52 | 1,181,400 | — | — |
| 2025-09-03 | $2.50 | $2.50 | 1,684,800 | — | — |
| 2025-09-02 | $2.47 | $2.47 | 1,307,000 | — | — |
| 2025-08-29 | $2.57 | $2.57 | 1,147,200 | — | — |
| 2025-08-28 | $2.65 | $2.65 | 756,900 | — | — |
| 2025-08-27 | $2.67 | $2.67 | 614,000 | — | — |
| 2025-08-26 | $2.73 | $2.73 | 673,200 | — | — |
| 2025-08-25 | $2.72 | $2.72 | 1,035,400 | — | — |
| 2025-08-22 | $2.80 | $2.80 | 1,466,100 | — | — |
| 2025-08-21 | $2.73 | $2.73 | 849,200 | — | — |
| 2025-08-20 | $2.67 | $2.67 | 926,500 | — | — |
| 2025-08-19 | $2.63 | $2.63 | 1,471,500 | — | — |
| 2025-08-18 | $2.73 | $2.73 | 1,850,300 | — | — |
| 2025-08-15 | $3.03 | $3.03 | 3,198,000 | — | — |
| 2025-08-14 | $2.96 | $2.96 | 2,275,200 | — | — |
| 2025-08-13 | $3.08 | $3.08 | 7,749,200 | — | — |
| 2025-08-12 | $2.29 | $2.29 | 1,287,600 | — | — |
| 2025-08-11 | $2.20 | $2.20 | 1,636,700 | — | — |
| 2025-08-08 | $2.21 | $2.21 | 2,274,900 | — | — |
| 2025-08-07 | $2.49 | $2.49 | 874,700 | — | — |
| 2025-08-06 | $2.53 | $2.53 | 1,158,800 | — | — |
| 2025-08-05 | $2.60 | $2.60 | 1,618,400 | — | — |
| 2025-08-04 | $2.56 | $2.56 | 1,346,600 | — | — |
| 2025-08-01 | $2.44 | $2.44 | 1,622,100 | — | — |
| 2025-07-31 | $2.51 | $2.51 | 2,135,800 | — | — |
| 2025-07-30 | $2.52 | $2.52 | 2,314,700 | — | — |
| 2025-07-29 | $2.59 | $2.59 | 3,819,700 | — | — |
| 2025-07-28 | $2.96 | $2.96 | 1,809,700 | — | — |
| 2025-07-25 | $3.15 | $3.15 | 1,275,200 | — | — |
| 2025-07-24 | $3.26 | $3.26 | 2,660,200 | — | — |
| 2025-07-23 | $3.46 | $3.46 | 2,467,500 | — | — |
| 2025-07-22 | $3.36 | $3.36 | 2,616,200 | — | — |
| 2025-07-21 | $3.15 | $3.15 | 5,762,700 | — | — |
| 2025-07-18 | $2.76 | $2.76 | 2,537,000 | — | — |
| 2025-07-17 | $2.73 | $2.73 | 1,848,800 | — | — |
| 2025-07-16 | $2.84 | $2.84 | 2,561,200 | — | — |
| 2025-07-15 | $2.75 | $2.75 | 1,555,800 | — | — |
| 2025-07-14 | $2.85 | $2.85 | 1,268,400 | — | — |
| 2025-07-11 | $2.88 | $2.88 | 2,254,200 | — | — |
| 2025-07-10 | $3.06 | $3.06 | 2,558,900 | — | — |
| 2025-07-09 | $3.08 | $3.08 | 5,606,000 | — | — |
| 2025-07-08 | $2.86 | $2.86 | 5,701,600 | — | — |
| 2025-07-07 | $2.54 | $2.54 | 2,142,400 | — | — |
| 2025-07-03 | $2.57 | $2.57 | 1,914,800 | — | — |
| 2025-07-02 | $2.56 | $2.56 | 9,568,200 | — | — |
| 2025-07-01 | $2.25 | $2.25 | 1,749,800 | — | — |
| 2025-06-30 | $2.20 | $2.20 | 2,255,900 | — | — |
| 2025-06-27 | $2.28 | $2.28 | 5,463,000 | — | — |
| 2025-06-26 | $2.12 | $2.12 | 2,318,800 | — | — |
| 2025-06-25 | $2.19 | $2.19 | 2,264,900 | — | — |
| 2025-06-24 | $2.25 | $2.25 | 3,015,800 | — | — |
| 2025-06-23 | $2.10 | $2.10 | 1,787,700 | — | — |
| 2025-06-20 | $2.22 | $2.22 | 3,068,700 | — | — |
| 2025-06-18 | $2.35 | $2.35 | 3,586,600 | — | — |
| 2025-06-17 | $2.14 | $2.14 | 5,459,000 | — | — |
| 2025-06-16 | $2.16 | $2.16 | 2,832,800 | — | — |
| 2025-06-13 | $1.97 | $1.97 | 3,051,500 | — | — |
| 2025-06-12 | $2.18 | $2.18 | 3,205,100 | — | — |
| 2025-06-11 | $2.03 | $2.03 | 2,013,100 | — | — |
| 2025-06-10 | $2.10 | $2.10 | 2,880,400 | — | — |
| 2025-06-09 | $1.93 | $1.93 | 1,222,400 | — | — |
| 2025-06-06 | $1.91 | $1.91 | 2,450,900 | — | — |
| 2025-06-05 | $1.80 | $1.80 | 3,176,200 | — | — |
| 2025-06-04 | $1.82 | $1.82 | 866,100 | — | — |
| 2025-06-03 | $1.82 | $1.82 | 1,658,600 | — | — |
| 2025-06-02 | $1.77 | $1.77 | 2,166,600 | — | — |
| 2025-05-30 | $1.72 | $1.72 | 1,276,200 | — | — |
| 2025-05-29 | $1.83 | $1.83 | 1,554,200 | — | — |
| 2025-05-28 | $1.87 | $1.87 | 2,735,300 | — | — |
| 2025-05-27 | $1.65 | $1.65 | 2,523,300 | — | — |
| 2025-05-23 | $1.55 | $1.55 | 952,700 | — | — |
| 2025-05-22 | $1.62 | $1.62 | 1,389,400 | — | — |
| 2025-05-21 | $1.50 | $1.50 | 1,666,400 | — | — |
| 2025-05-20 | $1.64 | $1.64 | 2,379,800 | — | — |
| 2025-05-19 | $1.49 | $1.49 | 1,071,000 | — | — |
| 2025-05-16 | $1.51 | $1.51 | 1,611,900 | — | — |
| 2025-05-15 | $1.40 | $1.40 | 970,000 | — | — |
| 2025-05-14 | $1.38 | $1.38 | 1,875,400 | — | — |
| 2025-05-13 | $1.50 | $1.50 | 2,785,200 | — | — |
| 2025-05-12 | $1.54 | $1.54 | 3,340,100 | — | — |
| 2025-05-09 | $1.45 | $1.45 | 2,653,700 | — | — |
| 2025-05-08 | $1.39 | $1.39 | 1,948,100 | — | — |
| 2025-05-07 | $1.33 | $1.33 | 1,949,300 | — | — |
| 2025-05-06 | $1.33 | $1.33 | 1,769,800 | — | — |
| 2025-05-05 | $1.54 | $1.54 | 795,700 | — | — |
| 2025-05-02 | $1.64 | $1.64 | 1,875,200 | — | — |
| 2025-05-01 | $1.62 | $1.62 | 1,094,500 | — | — |
| 2025-04-30 | $1.65 | $1.65 | 1,510,200 | — | — |
| 2025-04-29 | $1.55 | $1.55 | 1,081,500 | — | — |
| 2025-04-28 | $1.58 | $1.58 | 1,929,500 | — | — |
| 2025-04-25 | $1.54 | $1.54 | 1,076,300 | — | — |
| 2025-04-24 | $1.61 | $1.61 | 1,133,500 | — | — |
| 2025-04-23 | $1.56 | $1.56 | 2,111,400 | — | — |
| 2025-04-22 | $1.56 | $1.56 | 3,535,100 | — | — |
| 2025-04-21 | $1.33 | $1.33 | 1,793,400 | — | — |
| 2025-04-17 | $1.28 | $1.28 | 743,500 | — | — |
| 2025-04-16 | $1.27 | $1.27 | 1,286,100 | — | — |
| 2025-04-15 | $1.35 | $1.35 | 1,848,200 | — | — |
| 2025-04-14 | $1.32 | $1.32 | 1,975,600 | — | — |
| 2025-04-11 | $1.30 | $1.30 | 3,132,200 | — | — |
| 2025-04-10 | $1.11 | $1.11 | 1,527,100 | — | — |
| 2025-04-09 | $1.15 | $1.15 | 2,825,300 | — | — |
| 2025-04-08 | $0.98 | $0.98 | 2,712,400 | — | — |
| 2025-04-07 | $1.00 | $1.00 | 4,830,200 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 3,128,500 | — | — |
| 2025-04-03 | $1.12 | $1.12 | 1,972,300 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 1,803,000 | — | — |
| 2025-04-01 | $1.13 | $1.13 | 2,127,600 | — | — |
| 2025-03-31 | $1.16 | $1.16 | 2,123,200 | — | — |
| 2025-03-28 | $1.25 | $1.25 | 1,159,100 | — | — |
| 2025-03-27 | $1.30 | $1.30 | 1,359,400 | — | — |
| 2025-03-26 | $1.27 | $1.27 | 1,359,700 | — | — |
| 2025-03-25 | $1.30 | $1.30 | 1,378,100 | — | — |
| 2025-03-24 | $1.39 | $1.39 | 2,034,200 | — | — |
| 2025-03-21 | $1.31 | $1.31 | 2,906,200 | — | — |
| 2025-03-20 | $1.37 | $1.37 | 1,483,200 | — | — |
| 2025-03-19 | $1.39 | $1.39 | 1,276,300 | — | — |
| 2025-03-18 | $1.32 | $1.32 | 1,555,300 | — | — |
| 2025-03-17 | $1.41 | $1.41 | 2,788,400 | — | — |
| 2025-03-14 | $1.46 | $1.46 | 1,676,300 | — | — |
| 2025-03-13 | $1.37 | $1.37 | 2,066,600 | — | — |
| 2025-03-12 | $1.51 | $1.51 | 1,762,500 | — | — |
| 2025-03-11 | $1.47 | $1.47 | 2,966,500 | — | — |
| 2025-03-10 | $1.56 | $1.56 | 3,115,800 | — | — |
| 2025-03-07 | $1.72 | $1.72 | 1,914,200 | — | — |
| 2025-03-06 | $1.78 | $1.78 | 4,036,500 | — | — |
| 2025-03-05 | $2.05 | $2.05 | 9,165,600 | — | — |
| 2025-03-04 | $1.76 | $1.76 | 2,844,300 | — | — |
| 2025-03-03 | $1.77 | $1.77 | 2,455,500 | — | — |
| 2025-02-28 | $1.92 | $1.92 | 3,728,000 | — | — |
| 2025-02-27 | $1.83 | $1.83 | 7,794,500 | — | — |
| 2025-02-26 | $1.84 | $1.84 | 1,744,600 | — | — |
| 2025-02-25 | $1.86 | $1.86 | 3,076,900 | — | — |
| 2025-02-24 | $2.01 | $2.01 | 7,679,500 | — | — |
| 2025-02-21 | $1.92 | $1.92 | 9,469,300 | — | — |
| 2025-02-20 | $2.06 | $2.06 | 16,539,900 | — | — |
| 2025-02-19 | $3.20 | $3.20 | 49,891,300 | — | — |
| 2025-02-18 | $1.74 | $1.74 | 9,878,900 | — | — |
| 2025-02-14 | $1.38 | $1.38 | 8,949,400 | — | — |
| 2025-02-13 | $1.23 | $1.23 | 1,131,100 | — | — |
| 2025-02-12 | $1.19 | $1.19 | 1,402,600 | — | — |
| 2025-02-11 | $1.18 | $1.18 | 1,881,000 | — | — |
| 2025-02-10 | $1.20 | $1.20 | 1,503,200 | — | — |
| 2025-02-07 | $1.25 | $1.25 | 1,338,400 | — | — |
| 2025-02-06 | $1.30 | $1.30 | 1,382,200 | — | — |
| 2025-02-05 | $1.37 | $1.37 | 1,040,500 | — | — |
| 2025-02-04 | $1.29 | $1.29 | 1,362,000 | — | — |
| 2025-02-03 | $1.27 | $1.27 | 1,419,900 | — | — |
| 2025-01-31 | $1.31 | $1.31 | 1,275,400 | — | — |
| 2025-01-30 | $1.37 | $1.37 | 1,341,600 | — | — |
| 2025-01-29 | $1.34 | $1.34 | 1,336,900 | — | — |
| 2025-01-28 | $1.42 | $1.42 | 1,747,100 | — | — |
| 2025-01-27 | $1.41 | $1.41 | 2,357,200 | — | — |
| 2025-01-24 | $1.38 | $1.38 | 2,549,400 | — | — |
| 2025-01-23 | $1.41 | $1.41 | 3,182,700 | — | — |
| 2025-01-22 | $1.34 | $1.34 | 4,665,000 | — | — |
| 2025-01-21 | $1.21 | $1.21 | 2,168,300 | — | — |
| 2025-01-17 | $1.22 | $1.22 | 1,241,700 | — | — |
| 2025-01-16 | $1.24 | $1.24 | 1,471,200 | — | — |
| 2025-01-15 | $1.22 | $1.22 | 2,505,700 | — | — |
| 2025-01-14 | $1.14 | $1.14 | 1,969,000 | — | — |
| 2025-01-13 | $1.16 | $1.16 | 3,163,200 | — | — |
| 2025-01-10 | $1.26 | $1.26 | 2,539,600 | — | — |
| 2025-01-08 | $1.34 | $1.34 | 1,923,700 | — | — |
| 2025-01-07 | $1.45 | $1.45 | 5,107,400 | — | — |
| 2025-01-06 | $1.43 | $1.43 | 3,460,100 | — | — |
| 2025-01-03 | $1.34 | $1.34 | 2,456,100 | — | — |
| 2025-01-02 | $1.31 | $1.31 | 2,873,000 | — | — |