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
- 2019-02-08 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 | $3.10 | $3.10 | 3,446,100 | — | — |
| 2025-12-30 | $3.12 | $3.12 | 4,106,000 | — | — |
| 2025-12-29 | $3.21 | $3.21 | 4,114,200 | — | — |
| 2025-12-26 | $3.23 | $3.23 | 4,371,100 | — | — |
| 2025-12-24 | $3.44 | $3.44 | 3,250,000 | — | — |
| 2025-12-23 | $3.29 | $3.29 | 5,665,700 | — | — |
| 2025-12-22 | $3.77 | $3.77 | 4,263,200 | — | — |
| 2025-12-19 | $3.44 | $3.44 | 15,018,800 | — | — |
| 2025-12-18 | $3.43 | $3.43 | 4,536,800 | — | — |
| 2025-12-17 | $3.57 | $3.57 | 3,704,600 | — | — |
| 2025-12-16 | $3.56 | $3.56 | 4,856,700 | — | — |
| 2025-12-15 | $3.79 | $3.79 | 8,630,500 | — | — |
| 2025-12-12 | $3.60 | $3.60 | 3,479,500 | — | — |
| 2025-12-11 | $3.62 | $3.62 | 4,286,600 | — | — |
| 2025-12-10 | $3.49 | $3.49 | 3,054,000 | — | — |
| 2025-12-09 | $3.45 | $3.45 | 1,647,500 | — | — |
| 2025-12-08 | $3.41 | $3.41 | 1,842,100 | — | — |
| 2025-12-05 | $3.33 | $3.33 | 2,223,500 | — | — |
| 2025-12-04 | $3.32 | $3.32 | 2,191,700 | — | — |
| 2025-12-03 | $3.42 | $3.42 | 4,711,500 | — | — |
| 2025-12-02 | $2.99 | $2.99 | 3,665,600 | — | — |
| 2025-12-01 | $3.14 | $3.14 | 3,601,200 | — | — |
| 2025-11-28 | $3.34 | $3.34 | 1,137,300 | — | — |
| 2025-11-26 | $3.34 | $3.34 | 1,718,500 | — | — |
| 2025-11-25 | $3.27 | $3.27 | 2,389,600 | — | — |
| 2025-11-24 | $3.18 | $3.18 | 2,735,000 | — | — |
| 2025-11-21 | $3.06 | $3.06 | 2,742,500 | — | — |
| 2025-11-20 | $3.11 | $3.11 | 2,952,000 | — | — |
| 2025-11-19 | $3.14 | $3.14 | 3,058,700 | — | — |
| 2025-11-18 | $3.05 | $3.05 | 2,897,700 | — | — |
| 2025-11-17 | $2.99 | $2.99 | 6,266,500 | — | — |
| 2025-11-14 | $2.71 | $2.71 | 2,785,200 | — | — |
| 2025-11-13 | $2.51 | $2.51 | 2,324,400 | — | — |
| 2025-11-12 | $2.70 | $2.70 | 3,419,300 | — | — |
| 2025-11-11 | $2.59 | $2.59 | 2,299,900 | — | — |
| 2025-11-10 | $2.48 | $2.48 | 4,072,700 | — | — |
| 2025-11-07 | $2.36 | $2.36 | 2,091,500 | — | — |
| 2025-11-06 | $2.31 | $2.31 | 2,346,800 | — | — |
| 2025-11-05 | $2.37 | $2.37 | 2,292,300 | — | — |
| 2025-11-04 | $2.30 | $2.30 | 1,937,200 | — | — |
| 2025-11-03 | $2.39 | $2.39 | 2,493,800 | — | — |
| 2025-10-31 | $2.45 | $2.45 | 2,163,300 | — | — |
| 2025-10-30 | $2.42 | $2.42 | 2,166,400 | — | — |
| 2025-10-29 | $2.39 | $2.39 | 2,353,200 | — | — |
| 2025-10-28 | $2.38 | $2.38 | 1,558,700 | — | — |
| 2025-10-27 | $2.39 | $2.39 | 3,831,100 | — | — |
| 2025-10-24 | $2.48 | $2.48 | 7,741,800 | — | — |
| 2025-10-23 | $2.09 | $2.09 | 2,981,800 | — | — |
| 2025-10-22 | $2.21 | $2.21 | 2,574,000 | — | — |
| 2025-10-21 | $2.18 | $2.18 | 4,084,400 | — | — |
| 2025-10-20 | $2.27 | $2.27 | 2,302,400 | — | — |
| 2025-10-17 | $2.19 | $2.19 | 2,998,200 | — | — |
| 2025-10-16 | $2.31 | $2.31 | 2,828,100 | — | — |
| 2025-10-15 | $2.41 | $2.41 | 2,380,800 | — | — |
| 2025-10-14 | $2.38 | $2.38 | 2,259,600 | — | — |
| 2025-10-13 | $2.44 | $2.44 | 3,016,800 | — | — |
| 2025-10-10 | $2.28 | $2.28 | 4,325,600 | — | — |
| 2025-10-09 | $2.56 | $2.56 | 3,038,400 | — | — |
| 2025-10-08 | $2.42 | $2.42 | 2,808,500 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 2,640,700 | — | — |
| 2025-10-06 | $2.41 | $2.41 | 4,064,400 | — | — |
| 2025-10-03 | $2.57 | $2.57 | 2,797,500 | — | — |
| 2025-10-02 | $2.48 | $2.48 | 4,192,500 | — | — |
| 2025-10-01 | $2.49 | $2.49 | 4,410,100 | — | — |
| 2025-09-30 | $2.63 | $2.63 | 4,702,200 | — | — |
| 2025-09-29 | $2.82 | $2.82 | 2,766,600 | — | — |
| 2025-09-26 | $2.70 | $2.70 | 3,931,500 | — | — |
| 2025-09-25 | $2.78 | $2.78 | 8,591,900 | — | — |
| 2025-09-24 | $2.99 | $2.99 | 3,112,300 | — | — |
| 2025-09-23 | $3.08 | $3.08 | 2,711,500 | — | — |
| 2025-09-22 | $3.16 | $3.16 | 4,354,200 | — | — |
| 2025-09-19 | $3.05 | $3.05 | 5,112,800 | — | — |
| 2025-09-18 | $3.08 | $3.08 | 3,632,300 | — | — |
| 2025-09-17 | $2.99 | $2.99 | 4,804,900 | — | — |
| 2025-09-16 | $3.20 | $3.20 | 3,468,100 | — | — |
| 2025-09-15 | $3.18 | $3.18 | 4,135,200 | — | — |
| 2025-09-12 | $3.46 | $3.46 | 4,242,200 | — | — |
| 2025-09-11 | $3.46 | $3.46 | 7,309,700 | — | — |
| 2025-09-10 | $3.11 | $3.11 | 11,229,900 | — | — |
| 2025-09-09 | $2.77 | $2.77 | 2,715,100 | — | — |
| 2025-09-08 | $2.66 | $2.66 | 5,557,400 | — | — |
| 2025-09-05 | $2.94 | $2.94 | 7,657,000 | — | — |
| 2025-09-04 | $2.51 | $2.51 | 3,365,600 | — | — |
| 2025-09-03 | $2.58 | $2.58 | 3,305,000 | — | — |
| 2025-09-02 | $2.59 | $2.59 | 7,656,400 | — | — |
| 2025-08-29 | $2.47 | $2.47 | 2,537,700 | — | — |
| 2025-08-28 | $2.40 | $2.40 | 4,268,400 | — | — |
| 2025-08-27 | $2.46 | $2.46 | 4,258,700 | — | — |
| 2025-08-26 | $2.53 | $2.53 | 3,556,200 | — | — |
| 2025-08-25 | $2.36 | $2.36 | 3,156,200 | — | — |
| 2025-08-22 | $2.34 | $2.34 | 4,899,200 | — | — |
| 2025-08-21 | $2.17 | $2.17 | 4,527,900 | — | — |
| 2025-08-20 | $1.95 | $1.95 | 1,112,100 | — | — |
| 2025-08-19 | $1.92 | $1.92 | 1,185,400 | — | — |
| 2025-08-18 | $1.99 | $1.99 | 1,533,300 | — | — |
| 2025-08-15 | $1.96 | $1.96 | 1,731,000 | — | — |
| 2025-08-14 | $1.96 | $1.96 | 1,413,100 | — | — |
| 2025-08-13 | $1.97 | $1.97 | 2,942,700 | — | — |
| 2025-08-12 | $1.93 | $1.93 | 2,208,300 | — | — |
| 2025-08-11 | $1.74 | $1.74 | 2,488,000 | — | — |
| 2025-08-08 | $1.76 | $1.76 | 3,070,000 | — | — |
| 2025-08-07 | $1.74 | $1.74 | 3,782,300 | — | — |
| 2025-08-06 | $1.98 | $1.98 | 3,966,400 | — | — |
| 2025-08-05 | $2.16 | $2.16 | 3,076,000 | — | — |
| 2025-08-04 | $2.17 | $2.17 | 5,912,500 | — | — |
| 2025-08-01 | $2.00 | $2.00 | 2,686,100 | — | — |
| 2025-07-31 | $2.04 | $2.04 | 2,993,700 | — | — |
| 2025-07-30 | $2.08 | $2.08 | 3,907,000 | — | — |
| 2025-07-29 | $1.96 | $1.96 | 4,161,000 | — | — |
| 2025-07-28 | $1.98 | $1.98 | 3,564,900 | — | — |
| 2025-07-25 | $1.84 | $1.84 | 2,094,300 | — | — |
| 2025-07-24 | $1.78 | $1.78 | 3,386,400 | — | — |
| 2025-07-23 | $1.87 | $1.87 | 5,333,200 | — | — |
| 2025-07-22 | $1.72 | $1.72 | 2,415,400 | — | — |
| 2025-07-21 | $1.75 | $1.75 | 2,411,800 | — | — |
| 2025-07-18 | $1.70 | $1.70 | 3,184,800 | — | — |
| 2025-07-17 | $1.71 | $1.71 | 6,208,700 | — | — |
| 2025-07-16 | $1.66 | $1.66 | 4,194,000 | — | — |
| 2025-07-15 | $1.45 | $1.45 | 2,056,700 | — | — |
| 2025-07-14 | $1.53 | $1.53 | 3,975,300 | — | — |
| 2025-07-11 | $1.36 | $1.36 | 696,000 | — | — |
| 2025-07-10 | $1.36 | $1.36 | 1,045,000 | — | — |
| 2025-07-09 | $1.36 | $1.36 | 1,566,900 | — | — |
| 2025-07-08 | $1.27 | $1.27 | 1,008,300 | — | — |
| 2025-07-07 | $1.25 | $1.25 | 1,294,000 | — | — |
| 2025-07-03 | $1.24 | $1.24 | 433,000 | — | — |
| 2025-07-02 | $1.21 | $1.21 | 1,177,900 | — | — |
| 2025-07-01 | $1.25 | $1.25 | 2,391,500 | — | — |
| 2025-06-30 | $1.23 | $1.23 | 2,018,500 | — | — |
| 2025-06-27 | $1.25 | $1.25 | 26,071,300 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 1,256,000 | — | — |
| 2025-06-25 | $1.36 | $1.36 | 1,304,700 | — | — |
| 2025-06-24 | $1.38 | $1.38 | 1,087,200 | — | — |
| 2025-06-23 | $1.37 | $1.37 | 2,211,700 | — | — |
| 2025-06-20 | $1.44 | $1.44 | 2,264,800 | — | — |
| 2025-06-18 | $1.29 | $1.29 | 693,200 | — | — |
| 2025-06-17 | $1.24 | $1.24 | 916,700 | — | — |
| 2025-06-16 | $1.28 | $1.28 | 1,607,000 | — | — |
| 2025-06-13 | $1.24 | $1.24 | 1,126,100 | — | — |
| 2025-06-12 | $1.27 | $1.27 | 1,038,500 | — | — |
| 2025-06-11 | $1.29 | $1.29 | 1,670,900 | — | — |
| 2025-06-10 | $1.25 | $1.25 | 1,491,500 | — | — |
| 2025-06-09 | $1.33 | $1.33 | 981,300 | — | — |
| 2025-06-06 | $1.33 | $1.33 | 1,428,200 | — | — |
| 2025-06-05 | $1.26 | $1.26 | 716,500 | — | — |
| 2025-06-04 | $1.26 | $1.26 | 1,430,600 | — | — |
| 2025-06-03 | $1.22 | $1.22 | 1,436,500 | — | — |
| 2025-06-02 | $1.16 | $1.16 | 1,591,100 | — | — |
| 2025-05-30 | $1.11 | $1.11 | 1,078,200 | — | — |
| 2025-05-29 | $1.13 | $1.13 | 1,001,400 | — | — |
| 2025-05-28 | $1.16 | $1.16 | 840,100 | — | — |
| 2025-05-27 | $1.12 | $1.12 | 1,187,200 | — | — |
| 2025-05-23 | $1.20 | $1.20 | 1,930,900 | — | — |
| 2025-05-22 | $1.16 | $1.16 | 2,424,500 | — | — |
| 2025-05-21 | $1.15 | $1.15 | 2,390,800 | — | — |
| 2025-05-20 | $1.18 | $1.18 | 2,336,000 | — | — |
| 2025-05-19 | $1.09 | $1.09 | 1,657,800 | — | — |
| 2025-05-16 | $1.04 | $1.04 | 2,043,700 | — | — |
| 2025-05-15 | $1.05 | $1.05 | 1,740,600 | — | — |
| 2025-05-14 | $1.01 | $1.01 | 1,358,700 | — | — |
| 2025-05-13 | $1.09 | $1.09 | 773,400 | — | — |
| 2025-05-12 | $1.10 | $1.10 | 981,400 | — | — |
| 2025-05-09 | $1.11 | $1.11 | 998,300 | — | — |
| 2025-05-08 | $1.12 | $1.12 | 958,500 | — | — |
| 2025-05-07 | $1.10 | $1.10 | 743,300 | — | — |
| 2025-05-06 | $1.09 | $1.09 | 2,005,900 | — | — |
| 2025-05-05 | $1.25 | $1.25 | 2,191,700 | — | — |
| 2025-05-02 | $1.18 | $1.18 | 2,628,000 | — | — |
| 2025-05-01 | $1.06 | $1.06 | 1,787,500 | — | — |
| 2025-04-30 | $1.02 | $1.02 | 3,278,200 | — | — |
| 2025-04-29 | $0.88 | $0.88 | 588,400 | — | — |
| 2025-04-28 | $0.88 | $0.88 | 1,410,700 | — | — |
| 2025-04-25 | $0.96 | $0.96 | 2,464,600 | — | — |
| 2025-04-24 | $0.98 | $0.98 | 1,543,200 | — | — |
| 2025-04-23 | $0.90 | $0.90 | 2,338,900 | — | — |
| 2025-04-22 | $0.83 | $0.83 | 2,364,700 | — | — |
| 2025-04-21 | $0.81 | $0.81 | 1,601,800 | — | — |
| 2025-04-17 | $0.84 | $0.84 | 677,500 | — | — |
| 2025-04-16 | $0.83 | $0.83 | 980,100 | — | — |
| 2025-04-15 | $0.83 | $0.83 | 949,800 | — | — |
| 2025-04-14 | $0.81 | $0.81 | 804,200 | — | — |
| 2025-04-11 | $0.83 | $0.83 | 611,000 | — | — |
| 2025-04-10 | $0.78 | $0.78 | 1,673,100 | — | — |
| 2025-04-09 | $0.88 | $0.88 | 1,724,500 | — | — |
| 2025-04-08 | $0.79 | $0.79 | 1,826,100 | — | — |
| 2025-04-07 | $0.82 | $0.82 | 2,315,700 | — | — |
| 2025-04-04 | $0.80 | $0.80 | 2,788,600 | — | — |
| 2025-04-03 | $0.94 | $0.94 | 1,272,600 | — | — |
| 2025-04-02 | $0.98 | $0.98 | 1,654,100 | — | — |
| 2025-04-01 | $0.99 | $0.99 | 2,372,300 | — | — |
| 2025-03-31 | $1.10 | $1.10 | 1,495,500 | — | — |
| 2025-03-28 | $1.17 | $1.17 | 1,113,700 | — | — |
| 2025-03-27 | $1.16 | $1.16 | 1,700,600 | — | — |
| 2025-03-26 | $1.18 | $1.18 | 1,544,900 | — | — |
| 2025-03-25 | $1.28 | $1.28 | 1,109,100 | — | — |
| 2025-03-24 | $1.28 | $1.28 | 1,588,400 | — | — |
| 2025-03-21 | $1.39 | $1.39 | 1,070,400 | — | — |
| 2025-03-20 | $1.35 | $1.35 | 1,157,200 | — | — |
| 2025-03-19 | $1.36 | $1.36 | 1,107,100 | — | — |
| 2025-03-18 | $1.42 | $1.42 | 2,647,500 | — | — |
| 2025-03-17 | $1.39 | $1.39 | 1,812,200 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 2,546,600 | — | — |
| 2025-03-13 | $1.30 | $1.30 | 1,411,700 | — | — |
| 2025-03-12 | $1.34 | $1.34 | 2,009,900 | — | — |
| 2025-03-11 | $1.22 | $1.22 | 1,087,700 | — | — |
| 2025-03-10 | $1.15 | $1.15 | 1,288,000 | — | — |
| 2025-03-07 | $1.21 | $1.21 | 1,137,600 | — | — |
| 2025-03-06 | $1.22 | $1.22 | 1,447,300 | — | — |
| 2025-03-05 | $1.18 | $1.18 | 1,625,200 | — | — |
| 2025-03-04 | $1.13 | $1.13 | 1,378,600 | — | — |
| 2025-03-03 | $1.18 | $1.18 | 1,014,800 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 1,472,000 | — | — |
| 2025-02-27 | $1.19 | $1.19 | 1,992,900 | — | — |
| 2025-02-26 | $1.30 | $1.30 | 1,673,000 | — | — |
| 2025-02-25 | $1.26 | $1.26 | 2,043,000 | — | — |
| 2025-02-24 | $1.30 | $1.30 | 2,174,200 | — | — |
| 2025-02-21 | $1.40 | $1.40 | 1,591,700 | — | — |
| 2025-02-20 | $1.53 | $1.53 | 2,109,400 | — | — |
| 2025-02-19 | $1.42 | $1.42 | 2,277,900 | — | — |
| 2025-02-18 | $1.38 | $1.38 | 2,189,300 | — | — |
| 2025-02-14 | $1.31 | $1.31 | 2,102,900 | — | — |
| 2025-02-13 | $1.31 | $1.31 | 3,122,000 | — | — |
| 2025-02-12 | $1.27 | $1.27 | 2,952,500 | — | — |
| 2025-02-11 | $1.24 | $1.24 | 1,950,600 | — | — |
| 2025-02-10 | $1.17 | $1.17 | 2,230,500 | — | — |
| 2025-02-07 | $1.06 | $1.06 | 693,300 | — | — |
| 2025-02-06 | $1.11 | $1.11 | 1,669,700 | — | — |
| 2025-02-05 | $1.15 | $1.15 | 3,078,500 | — | — |
| 2025-02-04 | $1.02 | $1.02 | 921,300 | — | — |
| 2025-02-03 | $1.03 | $1.03 | 1,131,300 | — | — |
| 2025-01-31 | $0.99 | $0.99 | 869,900 | — | — |
| 2025-01-30 | $0.96 | $0.96 | 700,900 | — | — |
| 2025-01-29 | $0.92 | $0.92 | 490,300 | — | — |
| 2025-01-28 | $0.92 | $0.92 | 326,100 | — | — |
| 2025-01-27 | $0.91 | $0.91 | 621,000 | — | — |
| 2025-01-24 | $0.93 | $0.93 | 649,200 | — | — |
| 2025-01-23 | $0.89 | $0.89 | 494,000 | — | — |
| 2025-01-22 | $0.90 | $0.90 | 656,500 | — | — |
| 2025-01-21 | $0.92 | $0.92 | 799,700 | — | — |
| 2025-01-17 | $0.96 | $0.96 | 819,000 | — | — |
| 2025-01-16 | $1.00 | $1.00 | 846,500 | — | — |
| 2025-01-15 | $0.93 | $0.92 | 1,094,600 | — | — |
| 2025-01-14 | $0.85 | $0.85 | 772,100 | — | — |
| 2025-01-13 | $0.92 | $0.92 | 743,000 | — | — |
| 2025-01-10 | $0.97 | $0.97 | 812,500 | — | — |
| 2025-01-08 | $1.05 | $1.05 | 1,330,200 | — | — |
| 2025-01-07 | $1.11 | $1.11 | 1,393,900 | — | — |
| 2025-01-06 | $1.09 | $1.09 | 2,952,600 | — | — |
| 2025-01-03 | $1.02 | $1.02 | 1,441,900 | — | — |
| 2025-01-02 | $0.97 | $0.97 | 1,300,900 | — | — |