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
- 2021-07-16 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 | $3.72 | $3.72 | 2,069,200 | — | — |
| 2025-12-30 | $3.54 | $3.54 | 1,643,000 | — | — |
| 2025-12-29 | $3.46 | $3.46 | 1,621,600 | — | — |
| 2025-12-26 | $3.48 | $3.48 | 1,004,200 | — | — |
| 2025-12-24 | $3.43 | $3.43 | 1,231,400 | — | — |
| 2025-12-23 | $3.39 | $3.39 | 2,934,900 | — | — |
| 2025-12-22 | $3.65 | $3.65 | 1,912,300 | — | — |
| 2025-12-19 | $3.45 | $3.45 | 8,567,800 | — | — |
| 2025-12-18 | $3.60 | $3.60 | 1,354,600 | — | — |
| 2025-12-17 | $3.64 | $3.64 | 1,944,400 | — | — |
| 2025-12-16 | $3.52 | $3.52 | 5,110,400 | — | — |
| 2025-12-15 | $3.43 | $3.43 | 4,050,600 | — | — |
| 2025-12-12 | $3.60 | $3.60 | 1,808,900 | — | — |
| 2025-12-11 | $3.38 | $3.38 | 3,191,000 | — | — |
| 2025-12-10 | $3.26 | $3.26 | 1,667,600 | — | — |
| 2025-12-09 | $3.30 | $3.30 | 1,154,700 | — | — |
| 2025-12-08 | $3.34 | $3.34 | 1,820,600 | — | — |
| 2025-12-05 | $3.27 | $3.27 | 1,660,200 | — | — |
| 2025-12-04 | $3.19 | $3.19 | 3,227,100 | — | — |
| 2025-12-03 | $3.29 | $3.29 | 5,035,600 | — | — |
| 2025-12-02 | $2.89 | $2.89 | 1,697,800 | — | — |
| 2025-12-01 | $3.00 | $3.00 | 1,275,600 | — | — |
| 2025-11-28 | $3.17 | $3.17 | 1,286,000 | — | — |
| 2025-11-26 | $3.13 | $3.13 | 1,719,300 | — | — |
| 2025-11-25 | $3.07 | $3.07 | 3,052,200 | — | — |
| 2025-11-24 | $2.89 | $2.89 | 1,923,500 | — | — |
| 2025-11-21 | $2.92 | $2.92 | 1,672,200 | — | — |
| 2025-11-20 | $2.78 | $2.78 | 1,651,700 | — | — |
| 2025-11-19 | $2.76 | $2.76 | 2,048,300 | — | — |
| 2025-11-18 | $2.86 | $2.86 | 1,239,200 | — | — |
| 2025-11-17 | $2.87 | $2.87 | 2,209,600 | — | — |
| 2025-11-14 | $2.58 | $2.58 | 1,491,700 | — | — |
| 2025-11-13 | $2.54 | $2.54 | 1,300,900 | — | — |
| 2025-11-12 | $2.65 | $2.65 | 1,895,900 | — | — |
| 2025-11-11 | $2.36 | $2.36 | 1,530,400 | — | — |
| 2025-11-10 | $2.29 | $2.29 | 966,700 | — | — |
| 2025-11-07 | $2.27 | $2.27 | 2,477,900 | — | — |
| 2025-11-06 | $2.24 | $2.24 | 1,609,600 | — | — |
| 2025-11-05 | $2.20 | $2.20 | 1,155,100 | — | — |
| 2025-11-04 | $2.31 | $2.31 | 1,449,600 | — | — |
| 2025-11-03 | $2.38 | $2.38 | 1,081,000 | — | — |
| 2025-10-31 | $2.42 | $2.42 | 1,475,400 | — | — |
| 2025-10-30 | $2.46 | $2.46 | 750,300 | — | — |
| 2025-10-29 | $2.36 | $2.36 | 981,000 | — | — |
| 2025-10-28 | $2.44 | $2.44 | 787,900 | — | — |
| 2025-10-27 | $2.39 | $2.39 | 815,400 | — | — |
| 2025-10-24 | $2.38 | $2.38 | 1,182,000 | — | — |
| 2025-10-23 | $2.21 | $2.21 | 862,300 | — | — |
| 2025-10-22 | $2.27 | $2.27 | 1,321,100 | — | — |
| 2025-10-21 | $2.38 | $2.38 | 1,050,800 | — | — |
| 2025-10-20 | $2.46 | $2.46 | 748,900 | — | — |
| 2025-10-17 | $2.42 | $2.42 | 1,048,100 | — | — |
| 2025-10-16 | $2.53 | $2.53 | 2,000,200 | — | — |
| 2025-10-15 | $2.49 | $2.49 | 1,107,900 | — | — |
| 2025-10-14 | $2.41 | $2.41 | 842,100 | — | — |
| 2025-10-13 | $2.40 | $2.40 | 1,116,200 | — | — |
| 2025-10-10 | $2.41 | $2.41 | 2,145,500 | — | — |
| 2025-10-09 | $2.45 | $2.45 | 2,517,900 | — | — |
| 2025-10-08 | $2.43 | $2.43 | 4,900,300 | — | — |
| 2025-10-07 | $2.48 | $2.48 | 7,980,700 | — | — |
| 2025-10-06 | $2.33 | $2.33 | 2,215,500 | — | — |
| 2025-10-03 | $2.42 | $2.42 | 4,670,000 | — | — |
| 2025-10-02 | $2.13 | $2.13 | 1,452,900 | — | — |
| 2025-10-01 | $2.21 | $2.21 | 3,149,100 | — | — |
| 2025-09-30 | $2.18 | $2.18 | 4,202,600 | — | — |
| 2025-09-29 | $2.11 | $2.11 | 1,550,500 | — | — |
| 2025-09-26 | $2.08 | $2.08 | 2,535,100 | — | — |
| 2025-09-25 | $1.81 | $1.81 | 898,100 | — | — |
| 2025-09-24 | $1.91 | $1.91 | 2,040,900 | — | — |
| 2025-09-23 | $1.77 | $1.77 | 2,550,700 | — | — |
| 2025-09-22 | $1.78 | $1.78 | 651,400 | — | — |
| 2025-09-19 | $1.84 | $1.84 | 1,885,200 | — | — |
| 2025-09-18 | $1.87 | $1.87 | 910,300 | — | — |
| 2025-09-17 | $1.67 | $1.67 | 1,038,100 | — | — |
| 2025-09-16 | $1.71 | $1.71 | 1,304,500 | — | — |
| 2025-09-15 | $1.60 | $1.60 | 843,300 | — | — |
| 2025-09-12 | $1.56 | $1.56 | 1,006,400 | — | — |
| 2025-09-11 | $1.61 | $1.61 | 1,065,200 | — | — |
| 2025-09-10 | $1.55 | $1.55 | 879,500 | — | — |
| 2025-09-09 | $1.61 | $1.61 | 393,600 | — | — |
| 2025-09-08 | $1.55 | $1.55 | 1,265,400 | — | — |
| 2025-09-05 | $1.61 | $1.61 | 2,977,200 | — | — |
| 2025-09-04 | $1.48 | $1.48 | 993,000 | — | — |
| 2025-09-03 | $1.43 | $1.43 | 2,856,400 | — | — |
| 2025-09-02 | $1.60 | $1.60 | 678,700 | — | — |
| 2025-08-29 | $1.57 | $1.57 | 511,200 | — | — |
| 2025-08-28 | $1.57 | $1.57 | 338,800 | — | — |
| 2025-08-27 | $1.58 | $1.58 | 396,200 | — | — |
| 2025-08-26 | $1.60 | $1.60 | 460,800 | — | — |
| 2025-08-25 | $1.59 | $1.59 | 617,600 | — | — |
| 2025-08-22 | $1.60 | $1.60 | 1,024,700 | — | — |
| 2025-08-21 | $1.50 | $1.50 | 1,356,800 | — | — |
| 2025-08-20 | $1.46 | $1.46 | 498,700 | — | — |
| 2025-08-19 | $1.52 | $1.52 | 768,800 | — | — |
| 2025-08-18 | $1.53 | $1.53 | 563,300 | — | — |
| 2025-08-15 | $1.64 | $1.64 | 456,800 | — | — |
| 2025-08-14 | $1.57 | $1.57 | 812,100 | — | — |
| 2025-08-13 | $1.62 | $1.62 | 1,035,100 | — | — |
| 2025-08-12 | $1.56 | $1.56 | 731,400 | — | — |
| 2025-08-11 | $1.48 | $1.48 | 613,000 | — | — |
| 2025-08-08 | $1.40 | $1.40 | 490,900 | — | — |
| 2025-08-07 | $1.46 | $1.46 | 581,300 | — | — |
| 2025-08-06 | $1.43 | $1.43 | 658,600 | — | — |
| 2025-08-05 | $1.50 | $1.50 | 911,200 | — | — |
| 2025-08-04 | $1.40 | $1.40 | 684,000 | — | — |
| 2025-08-01 | $1.39 | $1.39 | 804,400 | — | — |
| 2025-07-31 | $1.42 | $1.42 | 1,016,100 | — | — |
| 2025-07-30 | $1.55 | $1.55 | 542,000 | — | — |
| 2025-07-29 | $1.55 | $1.55 | 1,010,300 | — | — |
| 2025-07-28 | $1.70 | $1.70 | 904,100 | — | — |
| 2025-07-25 | $1.74 | $1.74 | 654,300 | — | — |
| 2025-07-24 | $1.71 | $1.71 | 677,400 | — | — |
| 2025-07-23 | $1.71 | $1.71 | 1,261,100 | — | — |
| 2025-07-22 | $1.68 | $1.68 | 1,548,500 | — | — |
| 2025-07-21 | $1.50 | $1.50 | 532,500 | — | — |
| 2025-07-18 | $1.50 | $1.50 | 701,300 | — | — |
| 2025-07-17 | $1.49 | $1.49 | 915,400 | — | — |
| 2025-07-16 | $1.44 | $1.44 | 1,107,300 | — | — |
| 2025-07-15 | $1.41 | $1.41 | 418,600 | — | — |
| 2025-07-14 | $1.46 | $1.46 | 482,900 | — | — |
| 2025-07-11 | $1.45 | $1.45 | 600,100 | — | — |
| 2025-07-10 | $1.52 | $1.52 | 869,100 | — | — |
| 2025-07-09 | $1.54 | $1.54 | 1,438,900 | — | — |
| 2025-07-08 | $1.46 | $1.46 | 522,600 | — | — |
| 2025-07-07 | $1.42 | $1.42 | 1,040,900 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 867,600 | — | — |
| 2025-07-02 | $1.45 | $1.45 | 1,943,200 | — | — |
| 2025-07-01 | $1.36 | $1.36 | 1,228,500 | — | — |
| 2025-06-30 | $1.27 | $1.27 | 816,700 | — | — |
| 2025-06-27 | $1.31 | $1.31 | 1,890,500 | — | — |
| 2025-06-26 | $1.26 | $1.26 | 1,269,800 | — | — |
| 2025-06-25 | $1.38 | $1.38 | 880,000 | — | — |
| 2025-06-24 | $1.45 | $1.45 | 586,100 | — | — |
| 2025-06-23 | $1.39 | $1.39 | 995,700 | — | — |
| 2025-06-20 | $1.37 | $1.37 | 1,337,600 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 645,600 | — | — |
| 2025-06-17 | $1.37 | $1.37 | 1,295,300 | — | — |
| 2025-06-16 | $1.41 | $1.41 | 3,291,800 | — | — |
| 2025-06-13 | $1.48 | $1.48 | 1,456,600 | — | — |
| 2025-06-12 | $1.53 | $1.53 | 902,100 | — | — |
| 2025-06-11 | $1.52 | $1.52 | 876,400 | — | — |
| 2025-06-10 | $1.61 | $1.61 | 1,027,600 | — | — |
| 2025-06-09 | $1.63 | $1.63 | 1,790,300 | — | — |
| 2025-06-06 | $1.60 | $1.60 | 1,732,900 | — | — |
| 2025-06-05 | $1.57 | $1.57 | 2,094,900 | — | — |
| 2025-06-04 | $1.53 | $1.53 | 1,972,900 | — | — |
| 2025-06-03 | $1.45 | $1.45 | 2,037,300 | — | — |
| 2025-06-02 | $1.43 | $1.43 | 1,486,200 | — | — |
| 2025-05-30 | $1.40 | $1.40 | 4,007,700 | — | — |
| 2025-05-29 | $1.45 | $1.45 | 3,989,400 | — | — |
| 2025-05-28 | $1.10 | $1.10 | 1,357,800 | — | — |
| 2025-05-27 | $1.08 | $1.08 | 1,959,700 | — | — |
| 2025-05-23 | $1.22 | $1.22 | 933,400 | — | — |
| 2025-05-22 | $1.21 | $1.21 | 617,000 | — | — |
| 2025-05-21 | $1.22 | $1.22 | 547,000 | — | — |
| 2025-05-20 | $1.28 | $1.28 | 730,400 | — | — |
| 2025-05-19 | $1.23 | $1.23 | 1,480,000 | — | — |
| 2025-05-16 | $1.29 | $1.29 | 889,900 | — | — |
| 2025-05-15 | $1.27 | $1.27 | 1,787,800 | — | — |
| 2025-05-14 | $1.27 | $1.27 | 1,977,300 | — | — |
| 2025-05-13 | $1.33 | $1.33 | 869,000 | — | — |
| 2025-05-12 | $1.39 | $1.39 | 893,800 | — | — |
| 2025-05-09 | $1.39 | $1.39 | 537,400 | — | — |
| 2025-05-08 | $1.39 | $1.39 | 1,718,800 | — | — |
| 2025-05-07 | $1.23 | $1.23 | 2,814,600 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 1,069,200 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 929,500 | — | — |
| 2025-05-02 | $1.58 | $1.58 | 1,307,200 | — | — |
| 2025-05-01 | $1.49 | $1.49 | 753,300 | — | — |
| 2025-04-30 | $1.46 | $1.46 | 740,400 | — | — |
| 2025-04-29 | $1.43 | $1.43 | 3,160,800 | — | — |
| 2025-04-28 | $1.40 | $1.40 | 1,350,000 | — | — |
| 2025-04-25 | $1.39 | $1.39 | 769,500 | — | — |
| 2025-04-24 | $1.40 | $1.40 | 584,800 | — | — |
| 2025-04-23 | $1.42 | $1.42 | 2,163,500 | — | — |
| 2025-04-22 | $1.38 | $1.38 | 1,893,700 | — | — |
| 2025-04-21 | $1.24 | $1.24 | 1,701,200 | — | — |
| 2025-04-17 | $1.16 | $1.16 | 952,500 | — | — |
| 2025-04-16 | $1.17 | $1.17 | 793,200 | — | — |
| 2025-04-15 | $1.19 | $1.19 | 1,543,800 | — | — |
| 2025-04-14 | $1.24 | $1.24 | 2,254,100 | — | — |
| 2025-04-11 | $1.24 | $1.24 | 1,710,000 | — | — |
| 2025-04-10 | $1.07 | $1.07 | 1,584,700 | — | — |
| 2025-04-09 | $1.20 | $1.20 | 2,781,500 | — | — |
| 2025-04-08 | $1.06 | $1.06 | 3,475,300 | — | — |
| 2025-04-07 | $1.23 | $1.23 | 2,294,600 | — | — |
| 2025-04-04 | $1.16 | $1.16 | 3,211,100 | — | — |
| 2025-04-03 | $1.21 | $1.21 | 1,548,600 | — | — |
| 2025-04-02 | $1.26 | $1.26 | 3,039,700 | — | — |
| 2025-04-01 | $1.21 | $1.21 | 2,037,900 | — | — |
| 2025-03-31 | $1.37 | $1.37 | 2,550,400 | — | — |
| 2025-03-28 | $1.52 | $1.52 | 814,700 | — | — |
| 2025-03-27 | $1.55 | $1.55 | 1,304,100 | — | — |
| 2025-03-26 | $1.48 | $1.48 | 1,982,800 | — | — |
| 2025-03-25 | $1.48 | $1.48 | 1,009,900 | — | — |
| 2025-03-24 | $1.49 | $1.49 | 2,092,600 | — | — |
| 2025-03-21 | $1.53 | $1.53 | 8,897,000 | — | — |
| 2025-03-20 | $1.48 | $1.48 | 1,920,300 | — | — |
| 2025-03-19 | $1.48 | $1.48 | 953,300 | — | — |
| 2025-03-18 | $1.44 | $1.44 | 873,600 | — | — |
| 2025-03-17 | $1.46 | $1.46 | 991,900 | — | — |
| 2025-03-14 | $1.44 | $1.44 | 857,200 | — | — |
| 2025-03-13 | $1.47 | $1.47 | 799,000 | — | — |
| 2025-03-12 | $1.53 | $1.53 | 1,134,700 | — | — |
| 2025-03-11 | $1.54 | $1.54 | 1,631,000 | — | — |
| 2025-03-10 | $1.43 | $1.43 | 1,632,700 | — | — |
| 2025-03-07 | $1.53 | $1.53 | 1,171,200 | — | — |
| 2025-03-06 | $1.42 | $1.42 | 1,764,400 | — | — |
| 2025-03-05 | $1.42 | $1.42 | 1,624,000 | — | — |
| 2025-03-04 | $1.32 | $1.32 | 1,691,300 | — | — |
| 2025-03-03 | $1.28 | $1.28 | 1,607,600 | — | — |
| 2025-02-28 | $1.37 | $1.37 | 1,532,900 | — | — |
| 2025-02-27 | $1.29 | $1.29 | 843,300 | — | — |
| 2025-02-26 | $1.39 | $1.39 | 1,326,600 | — | — |
| 2025-02-25 | $1.40 | $1.40 | 1,260,000 | — | — |
| 2025-02-24 | $1.41 | $1.41 | 1,374,300 | — | — |
| 2025-02-21 | $1.41 | $1.41 | 918,300 | — | — |
| 2025-02-20 | $1.46 | $1.46 | 807,500 | — | — |
| 2025-02-19 | $1.51 | $1.51 | 822,800 | — | — |
| 2025-02-18 | $1.55 | $1.55 | 663,200 | — | — |
| 2025-02-14 | $1.57 | $1.57 | 1,813,700 | — | — |
| 2025-02-13 | $1.63 | $1.63 | 1,235,700 | — | — |
| 2025-02-12 | $1.57 | $1.57 | 1,024,200 | — | — |
| 2025-02-11 | $1.58 | $1.58 | 1,935,600 | — | — |
| 2025-02-10 | $1.64 | $1.64 | 1,844,400 | — | — |
| 2025-02-07 | $1.59 | $1.59 | 1,190,700 | — | — |
| 2025-02-06 | $1.67 | $1.67 | 1,632,100 | — | — |
| 2025-02-05 | $1.83 | $1.83 | 1,091,200 | — | — |
| 2025-02-04 | $1.78 | $1.78 | 1,717,800 | — | — |
| 2025-02-03 | $1.76 | $1.76 | 1,926,700 | — | — |
| 2025-01-31 | $1.89 | $1.89 | 1,556,900 | — | — |
| 2025-01-30 | $1.88 | $1.88 | 1,075,900 | — | — |
| 2025-01-29 | $1.84 | $1.84 | 896,100 | — | — |
| 2025-01-28 | $1.90 | $1.90 | 862,200 | — | — |
| 2025-01-27 | $1.93 | $1.93 | 985,900 | — | — |
| 2025-01-24 | $1.95 | $1.95 | 1,183,400 | — | — |
| 2025-01-23 | $1.99 | $1.99 | 1,464,600 | — | — |
| 2025-01-22 | $1.93 | $1.93 | 826,600 | — | — |
| 2025-01-21 | $1.90 | $1.90 | 1,354,900 | — | — |
| 2025-01-17 | $1.85 | $1.85 | 1,389,800 | — | — |
| 2025-01-16 | $1.86 | $1.86 | 2,237,900 | — | — |
| 2025-01-15 | $1.92 | $1.92 | 1,300,700 | — | — |
| 2025-01-14 | $1.93 | $1.93 | 2,510,900 | — | — |
| 2025-01-13 | $2.15 | $2.15 | 2,195,500 | — | — |
| 2025-01-10 | $2.37 | $2.37 | 2,469,700 | — | — |
| 2025-01-08 | $2.75 | $2.75 | 582,300 | — | — |
| 2025-01-07 | $2.75 | $2.75 | 1,442,500 | — | — |
| 2025-01-06 | $2.67 | $2.67 | 809,500 | — | — |
| 2025-01-03 | $2.74 | $2.74 | 775,200 | — | — |
| 2025-01-02 | $2.70 | $2.70 | 1,010,900 | — | — |