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
- 2020-11-20 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 | $2.91 | $2.91 | 3,016,600 | — | — |
| 2025-12-30 | $2.91 | $2.91 | 4,567,100 | — | — |
| 2025-12-29 | $2.99 | $2.99 | 3,228,300 | — | — |
| 2025-12-26 | $3.14 | $3.14 | 4,104,600 | — | — |
| 2025-12-24 | $3.19 | $3.19 | 1,184,300 | — | — |
| 2025-12-23 | $3.19 | $3.19 | 3,231,100 | — | — |
| 2025-12-22 | $3.15 | $3.15 | 2,264,700 | — | — |
| 2025-12-19 | $3.05 | $3.05 | 5,356,400 | — | — |
| 2025-12-18 | $3.06 | $3.06 | 2,713,300 | — | — |
| 2025-12-17 | $3.00 | $3.00 | 2,480,300 | — | — |
| 2025-12-16 | $3.11 | $3.11 | 3,287,800 | — | — |
| 2025-12-15 | $3.09 | $3.09 | 3,036,700 | — | — |
| 2025-12-12 | $3.21 | $3.21 | 3,625,500 | — | — |
| 2025-12-11 | $3.38 | $3.38 | 3,448,700 | — | — |
| 2025-12-10 | $3.45 | $3.45 | 2,615,200 | — | — |
| 2025-12-09 | $3.38 | $3.38 | 1,794,000 | — | — |
| 2025-12-08 | $3.35 | $3.35 | 2,697,800 | — | — |
| 2025-12-05 | $3.41 | $3.41 | 2,765,200 | — | — |
| 2025-12-04 | $3.47 | $3.47 | 3,655,800 | — | — |
| 2025-12-03 | $3.30 | $3.30 | 2,993,700 | — | — |
| 2025-12-02 | $3.12 | $3.12 | 2,806,200 | — | — |
| 2025-12-01 | $3.10 | $3.10 | 2,478,400 | — | — |
| 2025-11-28 | $3.24 | $3.24 | 2,690,800 | — | — |
| 2025-11-26 | $3.16 | $3.16 | 3,532,200 | — | — |
| 2025-11-25 | $3.02 | $3.02 | 3,259,700 | — | — |
| 2025-11-24 | $2.93 | $2.93 | 3,282,100 | — | — |
| 2025-11-21 | $2.92 | $2.92 | 4,538,200 | — | — |
| 2025-11-20 | $2.80 | $2.80 | 3,894,300 | — | — |
| 2025-11-19 | $2.87 | $2.87 | 4,345,000 | — | — |
| 2025-11-18 | $2.90 | $2.90 | 5,351,200 | — | — |
| 2025-11-17 | $2.93 | $2.93 | 3,538,000 | — | — |
| 2025-11-14 | $2.94 | $2.94 | 3,468,600 | — | — |
| 2025-11-13 | $2.99 | $2.99 | 5,271,200 | — | — |
| 2025-11-12 | $3.08 | $3.08 | 6,419,500 | — | — |
| 2025-11-11 | $3.34 | $3.34 | 3,868,800 | — | — |
| 2025-11-10 | $3.44 | $3.44 | 6,983,000 | — | — |
| 2025-11-07 | $3.42 | $3.42 | 5,027,900 | — | — |
| 2025-11-06 | $3.42 | $3.42 | 4,671,700 | — | — |
| 2025-11-05 | $3.79 | $3.79 | 4,481,200 | — | — |
| 2025-11-04 | $3.67 | $3.67 | 3,631,000 | — | — |
| 2025-11-03 | $3.91 | $3.91 | 2,767,900 | — | — |
| 2025-10-31 | $4.11 | $4.11 | 3,767,200 | — | — |
| 2025-10-30 | $3.86 | $3.86 | 4,178,200 | — | — |
| 2025-10-29 | $3.97 | $3.97 | 3,852,900 | — | — |
| 2025-10-28 | $4.11 | $4.11 | 2,360,700 | — | — |
| 2025-10-27 | $4.20 | $4.20 | 2,818,400 | — | — |
| 2025-10-24 | $4.11 | $4.11 | 3,183,500 | — | — |
| 2025-10-23 | $4.08 | $4.08 | 3,018,900 | — | — |
| 2025-10-22 | $4.22 | $4.22 | 3,458,900 | — | — |
| 2025-10-21 | $4.30 | $4.30 | 2,614,800 | — | — |
| 2025-10-20 | $4.29 | $4.29 | 2,709,400 | — | — |
| 2025-10-17 | $4.25 | $4.25 | 3,744,000 | — | — |
| 2025-10-16 | $4.29 | $4.29 | 4,568,200 | — | — |
| 2025-10-15 | $4.56 | $4.56 | 3,514,700 | — | — |
| 2025-10-14 | $4.54 | $4.54 | 6,183,500 | — | — |
| 2025-10-13 | $4.80 | $4.80 | 5,617,800 | — | — |
| 2025-10-10 | $4.27 | $4.27 | 6,321,100 | — | — |
| 2025-10-09 | $4.67 | $4.67 | 2,834,200 | — | — |
| 2025-10-08 | $4.71 | $4.71 | 3,600,800 | — | — |
| 2025-10-07 | $4.75 | $4.75 | 6,677,100 | — | — |
| 2025-10-06 | $4.88 | $4.88 | 3,638,800 | — | — |
| 2025-10-03 | $4.98 | $4.98 | 5,564,200 | — | — |
| 2025-10-02 | $4.93 | $4.93 | 4,924,100 | — | — |
| 2025-10-01 | $5.01 | $5.01 | 6,381,200 | — | — |
| 2025-09-30 | $4.73 | $4.73 | 4,142,600 | — | — |
| 2025-09-29 | $4.74 | $4.74 | 6,914,200 | — | — |
| 2025-09-26 | $4.57 | $4.57 | 2,733,400 | — | — |
| 2025-09-25 | $4.63 | $4.63 | 3,384,300 | — | — |
| 2025-09-24 | $4.70 | $4.70 | 3,986,600 | — | — |
| 2025-09-23 | $4.52 | $4.52 | 4,538,200 | — | — |
| 2025-09-22 | $4.59 | $4.59 | 3,196,600 | — | — |
| 2025-09-19 | $4.45 | $4.45 | 5,784,100 | — | — |
| 2025-09-18 | $4.65 | $4.65 | 4,249,100 | — | — |
| 2025-09-17 | $4.48 | $4.48 | 5,191,300 | — | — |
| 2025-09-16 | $4.42 | $4.42 | 4,089,700 | — | — |
| 2025-09-15 | $4.29 | $4.29 | 5,107,700 | — | — |
| 2025-09-12 | $4.11 | $4.11 | 4,123,700 | — | — |
| 2025-09-11 | $3.94 | $3.94 | 2,759,900 | — | — |
| 2025-09-10 | $3.82 | $3.82 | 2,360,000 | — | — |
| 2025-09-09 | $3.90 | $3.90 | 3,165,200 | — | — |
| 2025-09-08 | $3.94 | $3.94 | 2,908,800 | — | — |
| 2025-09-05 | $3.93 | $3.93 | 2,833,900 | — | — |
| 2025-09-04 | $3.78 | $3.78 | 2,224,400 | — | — |
| 2025-09-03 | $3.82 | $3.82 | 2,160,300 | — | — |
| 2025-09-02 | $3.84 | $3.84 | 2,463,800 | — | — |
| 2025-08-29 | $3.87 | $3.87 | 4,199,700 | — | — |
| 2025-08-28 | $4.11 | $4.11 | 3,733,100 | — | — |
| 2025-08-27 | $4.03 | $4.03 | 3,162,700 | — | — |
| 2025-08-26 | $3.98 | $3.98 | 3,709,900 | — | — |
| 2025-08-25 | $3.98 | $3.98 | 2,317,700 | — | — |
| 2025-08-22 | $4.04 | $4.04 | 4,528,800 | — | — |
| 2025-08-21 | $3.84 | $3.84 | 2,789,000 | — | — |
| 2025-08-20 | $3.95 | $3.95 | 2,795,600 | — | — |
| 2025-08-19 | $4.08 | $4.08 | 4,457,500 | — | — |
| 2025-08-18 | $4.19 | $4.19 | 7,600,500 | — | — |
| 2025-08-15 | $3.81 | $3.81 | 3,722,700 | — | — |
| 2025-08-14 | $3.77 | $3.77 | 3,709,500 | — | — |
| 2025-08-13 | $3.94 | $3.94 | 6,429,300 | — | — |
| 2025-08-12 | $3.76 | $3.76 | 3,708,300 | — | — |
| 2025-08-11 | $3.56 | $3.56 | 4,245,400 | — | — |
| 2025-08-08 | $3.46 | $3.46 | 4,056,200 | — | — |
| 2025-08-07 | $3.49 | $3.49 | 3,847,900 | — | — |
| 2025-08-06 | $3.49 | $3.49 | 5,711,400 | — | — |
| 2025-08-05 | $3.66 | $3.66 | 15,415,100 | — | — |
| 2025-08-04 | $3.53 | $3.53 | 4,938,000 | — | — |
| 2025-08-01 | $3.30 | $3.30 | 4,564,000 | — | — |
| 2025-07-31 | $3.37 | $3.37 | 3,967,000 | — | — |
| 2025-07-30 | $3.45 | $3.45 | 4,170,700 | — | — |
| 2025-07-29 | $3.41 | $3.41 | 4,678,500 | — | — |
| 2025-07-28 | $3.59 | $3.59 | 4,337,400 | — | — |
| 2025-07-25 | $3.60 | $3.60 | 2,856,200 | — | — |
| 2025-07-24 | $3.77 | $3.77 | 2,630,500 | — | — |
| 2025-07-23 | $3.93 | $3.93 | 3,570,100 | — | — |
| 2025-07-22 | $3.97 | $3.97 | 4,361,300 | — | — |
| 2025-07-21 | $3.84 | $3.84 | 6,457,800 | — | — |
| 2025-07-18 | $3.77 | $3.77 | 4,623,700 | — | — |
| 2025-07-17 | $3.53 | $3.53 | 3,655,300 | — | — |
| 2025-07-16 | $3.45 | $3.45 | 2,869,400 | — | — |
| 2025-07-15 | $3.45 | $3.45 | 3,612,200 | — | — |
| 2025-07-14 | $3.51 | $3.51 | 1,722,800 | — | — |
| 2025-07-11 | $3.45 | $3.45 | 2,689,300 | — | — |
| 2025-07-10 | $3.46 | $3.46 | 3,262,800 | — | — |
| 2025-07-09 | $3.44 | $3.44 | 2,803,600 | — | — |
| 2025-07-08 | $3.45 | $3.45 | 5,137,200 | — | — |
| 2025-07-07 | $3.31 | $3.31 | 4,819,400 | — | — |
| 2025-07-03 | $3.54 | $3.54 | 2,377,700 | — | — |
| 2025-07-02 | $3.51 | $3.51 | 3,573,500 | — | — |
| 2025-07-01 | $3.53 | $3.53 | 3,943,300 | — | — |
| 2025-06-30 | $3.65 | $3.65 | 3,558,300 | — | — |
| 2025-06-27 | $3.72 | $3.72 | 8,621,100 | — | — |
| 2025-06-26 | $3.94 | $3.94 | 4,914,900 | — | — |
| 2025-06-25 | $3.77 | $3.77 | 3,966,500 | — | — |
| 2025-06-24 | $3.82 | $3.82 | 4,653,900 | — | — |
| 2025-06-23 | $3.79 | $3.79 | 5,843,200 | — | — |
| 2025-06-20 | $3.91 | $3.91 | 12,666,300 | — | — |
| 2025-06-18 | $4.33 | $4.33 | 4,447,300 | — | — |
| 2025-06-17 | $4.52 | $4.52 | 6,681,400 | — | — |
| 2025-06-16 | $4.59 | $4.59 | 5,231,200 | — | — |
| 2025-06-13 | $4.29 | $4.29 | 2,936,300 | — | — |
| 2025-06-12 | $4.36 | $4.36 | 3,687,500 | — | — |
| 2025-06-11 | $4.28 | $4.28 | 4,128,600 | — | — |
| 2025-06-10 | $4.16 | $4.16 | 3,636,900 | — | — |
| 2025-06-09 | $4.19 | $4.19 | 4,950,800 | — | — |
| 2025-06-06 | $4.00 | $4.00 | 3,607,600 | — | — |
| 2025-06-05 | $3.80 | $3.80 | 3,142,200 | — | — |
| 2025-06-04 | $3.89 | $3.89 | 2,346,100 | — | — |
| 2025-06-03 | $3.86 | $3.86 | 4,110,800 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 4,161,800 | — | — |
| 2025-05-30 | $3.95 | $3.95 | 6,738,700 | — | — |
| 2025-05-29 | $3.93 | $3.93 | 6,478,500 | — | — |
| 2025-05-28 | $3.99 | $3.99 | 6,659,200 | — | — |
| 2025-05-27 | $3.96 | $3.96 | 5,072,800 | — | — |
| 2025-05-23 | $3.84 | $3.84 | 4,957,100 | — | — |
| 2025-05-22 | $3.69 | $3.69 | 4,866,400 | — | — |
| 2025-05-21 | $3.45 | $3.45 | 4,906,800 | — | — |
| 2025-05-20 | $3.72 | $3.72 | 3,609,800 | — | — |
| 2025-05-19 | $3.72 | $3.72 | 3,098,400 | — | — |
| 2025-05-16 | $3.85 | $3.85 | 4,975,300 | — | — |
| 2025-05-15 | $3.97 | $3.97 | 5,054,700 | — | — |
| 2025-05-14 | $4.05 | $4.05 | 10,265,900 | — | — |
| 2025-05-13 | $3.64 | $3.64 | 4,301,100 | — | — |
| 2025-05-12 | $3.74 | $3.74 | 4,705,700 | — | — |
| 2025-05-09 | $3.66 | $3.66 | 5,724,700 | — | — |
| 2025-05-08 | $3.83 | $3.83 | 6,057,300 | — | — |
| 2025-05-07 | $3.67 | $3.67 | 9,887,800 | — | — |
| 2025-05-06 | $3.67 | $3.67 | 21,459,800 | — | — |
| 2025-05-05 | $2.77 | $2.77 | 2,886,600 | — | — |
| 2025-05-02 | $2.85 | $2.85 | 2,281,800 | — | — |
| 2025-05-01 | $2.81 | $2.81 | 2,313,600 | — | — |
| 2025-04-30 | $2.76 | $2.76 | 1,743,500 | — | — |
| 2025-04-29 | $2.83 | $2.83 | 1,452,200 | — | — |
| 2025-04-28 | $2.82 | $2.82 | 2,124,600 | — | — |
| 2025-04-25 | $2.73 | $2.73 | 2,653,900 | — | — |
| 2025-04-24 | $2.60 | $2.60 | 1,849,300 | — | — |
| 2025-04-23 | $2.54 | $2.54 | 3,330,400 | — | — |
| 2025-04-22 | $2.56 | $2.56 | 1,914,300 | — | — |
| 2025-04-21 | $2.47 | $2.47 | 1,964,100 | — | — |
| 2025-04-17 | $2.53 | $2.53 | 1,767,800 | — | — |
| 2025-04-16 | $2.53 | $2.53 | 2,376,500 | — | — |
| 2025-04-15 | $2.55 | $2.55 | 3,068,100 | — | — |
| 2025-04-14 | $2.71 | $2.71 | 3,188,000 | — | — |
| 2025-04-11 | $2.71 | $2.71 | 2,616,300 | — | — |
| 2025-04-10 | $2.53 | $2.53 | 3,338,700 | — | — |
| 2025-04-09 | $2.59 | $2.59 | 5,178,900 | — | — |
| 2025-04-08 | $2.41 | $2.41 | 5,315,900 | — | — |
| 2025-04-07 | $2.57 | $2.57 | 6,392,200 | — | — |
| 2025-04-04 | $2.57 | $2.57 | 4,837,200 | — | — |
| 2025-04-03 | $2.55 | $2.55 | 5,560,700 | — | — |
| 2025-04-02 | $2.65 | $2.65 | 2,832,600 | — | — |
| 2025-04-01 | $2.71 | $2.71 | 2,339,800 | — | — |
| 2025-03-31 | $2.66 | $2.66 | 3,125,100 | — | — |
| 2025-03-28 | $2.82 | $2.82 | 3,592,400 | — | — |
| 2025-03-27 | $2.90 | $2.90 | 3,900,400 | — | — |
| 2025-03-26 | $2.79 | $2.79 | 2,845,400 | — | — |
| 2025-03-25 | $2.85 | $2.85 | 3,313,200 | — | — |
| 2025-03-24 | $2.82 | $2.82 | 4,377,500 | — | — |
| 2025-03-21 | $2.76 | $2.76 | 11,015,200 | — | — |
| 2025-03-20 | $2.75 | $2.75 | 4,083,100 | — | — |
| 2025-03-19 | $2.67 | $2.67 | 2,757,200 | — | — |
| 2025-03-18 | $2.56 | $2.56 | 2,713,900 | — | — |
| 2025-03-17 | $2.58 | $2.58 | 3,504,200 | — | — |
| 2025-03-14 | $2.40 | $2.40 | 2,859,600 | — | — |
| 2025-03-13 | $2.37 | $2.37 | 3,153,100 | — | — |
| 2025-03-12 | $2.40 | $2.40 | 3,857,800 | — | — |
| 2025-03-11 | $2.51 | $2.51 | 4,090,400 | — | — |
| 2025-03-10 | $2.44 | $2.44 | 5,493,700 | — | — |
| 2025-03-07 | $2.58 | $2.58 | 3,602,200 | — | — |
| 2025-03-06 | $2.51 | $2.51 | 3,345,900 | — | — |
| 2025-03-05 | $2.56 | $2.56 | 3,562,100 | — | — |
| 2025-03-04 | $2.48 | $2.48 | 8,156,800 | — | — |
| 2025-03-03 | $2.44 | $2.44 | 5,384,900 | — | — |
| 2025-02-28 | $2.65 | $2.65 | 2,778,500 | — | — |
| 2025-02-27 | $2.66 | $2.66 | 3,039,400 | — | — |
| 2025-02-26 | $2.73 | $2.73 | 3,259,800 | — | — |
| 2025-02-25 | $2.69 | $2.69 | 2,968,600 | — | — |
| 2025-02-24 | $2.67 | $2.67 | 4,247,400 | — | — |
| 2025-02-21 | $2.91 | $2.91 | 3,751,500 | — | — |
| 2025-02-20 | $3.05 | $3.05 | 2,110,800 | — | — |
| 2025-02-19 | $3.13 | $3.13 | 3,377,900 | — | — |
| 2025-02-18 | $3.02 | $3.02 | 3,633,000 | — | — |
| 2025-02-14 | $3.03 | $3.03 | 2,716,900 | — | — |
| 2025-02-13 | $2.95 | $2.95 | 3,021,300 | — | — |
| 2025-02-12 | $2.85 | $2.85 | 3,678,200 | — | — |
| 2025-02-11 | $2.74 | $2.74 | 6,910,000 | — | — |
| 2025-02-10 | $2.92 | $2.92 | 4,598,600 | — | — |
| 2025-02-07 | $3.09 | $3.09 | 5,749,700 | — | — |
| 2025-02-06 | $3.34 | $3.34 | 1,966,800 | — | — |
| 2025-02-05 | $3.36 | $3.36 | 2,936,400 | — | — |
| 2025-02-04 | $3.46 | $3.46 | 2,388,700 | — | — |
| 2025-02-03 | $3.45 | $3.45 | 4,661,500 | — | — |
| 2025-01-31 | $3.47 | $3.47 | 3,698,600 | — | — |
| 2025-01-30 | $3.46 | $3.46 | 3,549,200 | — | — |
| 2025-01-29 | $3.38 | $3.38 | 4,855,800 | — | — |
| 2025-01-28 | $3.46 | $3.46 | 4,303,000 | — | — |
| 2025-01-27 | $3.43 | $3.43 | 5,725,800 | — | — |
| 2025-01-24 | $3.44 | $3.44 | 7,956,500 | — | — |
| 2025-01-23 | $3.17 | $3.17 | 5,311,000 | — | — |
| 2025-01-22 | $3.10 | $3.10 | 6,664,000 | — | — |
| 2025-01-21 | $3.31 | $3.31 | 7,974,400 | — | — |
| 2025-01-17 | $3.41 | $3.41 | 6,059,600 | — | — |
| 2025-01-16 | $3.59 | $3.59 | 6,215,500 | — | — |
| 2025-01-15 | $3.89 | $3.89 | 4,382,700 | — | — |
| 2025-01-14 | $3.74 | $3.74 | 7,567,100 | — | — |
| 2025-01-13 | $3.92 | $3.92 | 5,796,700 | — | — |
| 2025-01-10 | $4.06 | $4.06 | 5,134,100 | — | — |
| 2025-01-08 | $4.13 | $4.13 | 5,839,100 | — | — |
| 2025-01-07 | $4.46 | $4.46 | 4,011,100 | — | — |
| 2025-01-06 | $4.34 | $4.34 | 5,344,300 | — | — |
| 2025-01-03 | $4.32 | $4.32 | 4,988,800 | — | — |
| 2025-01-02 | $4.19 | $4.19 | 4,785,200 | — | — |