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
- 2021-03-09 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 | $4.04 | $4.14 | 1,992,500 | — | — |
| 2025-12-30 | $4.12 | $4.22 | 2,445,100 | — | — |
| 2025-12-29 | $4.05 | $4.15 | 3,057,800 | — | — |
| 2025-12-26 | $4.21 | $4.31 | 1,465,800 | — | — |
| 2025-12-24 | $4.17 | $4.27 | 954,700 | — | — |
| 2025-12-23 | $4.20 | $4.30 | 1,985,500 | — | — |
| 2025-12-22 | $4.16 | $4.26 | 3,117,200 | — | — |
| 2025-12-19 | $4.09 | $4.19 | 3,676,200 | — | — |
| 2025-12-18 | $4.01 | $4.11 | 2,364,900 | — | — |
| 2025-12-17 | $3.98 | $4.08 | 2,942,700 | — | — |
| 2025-12-16 | $4.07 | $4.17 | 3,854,600 | — | — |
| 2025-12-15 | $4.07 | $4.17 | 2,460,500 | — | — |
| 2025-12-12 | $4.09 | $4.19 | 2,599,000 | — | — |
| 2025-12-11 | $4.10 | $4.20 | 4,079,200 | — | — |
| 2025-12-10 | $4.04 | $4.14 | 4,605,500 | — | — |
| 2025-12-09 | $4.08 | $4.18 | 5,837,800 | — | — |
| 2025-12-08 | $3.86 | $3.95 | 8,068,700 | — | — |
| 2025-12-05 | $4.25 | $4.35 | 2,698,100 | — | — |
| 2025-12-04 | $4.38 | $4.49 | 2,866,400 | — | — |
| 2025-12-03 | $4.16 | $4.26 | 1,988,300 | — | — |
| 2025-12-02 | $4.18 | $4.28 | 4,133,000 | — | — |
| 2025-12-01 | $4.26 | $4.36 | 5,204,700 | — | — |
| 2025-11-28 | $4.39 | $4.50 | 4,332,200 | — | — |
| 2025-11-26 | $3.98 | $4.08 | 4,489,200 | — | — |
| 2025-11-25 | $3.83 | $3.92 | 3,085,900 | — | — |
| 2025-11-24 | $3.73 | $3.82 | 2,564,200 | — | — |
| 2025-11-21 | $3.48 | $3.56 | 3,710,300 | — | — |
| 2025-11-20 | $3.66 | $3.75 | 3,390,700 | — | — |
| 2025-11-19 | $3.81 | $3.90 | 2,484,700 | — | — |
| 2025-11-18 | $3.76 | $3.85 | 1,901,800 | — | — |
| 2025-11-17 | $3.65 | $3.74 | 1,991,600 | — | — |
| 2025-11-14 | $3.70 | $3.79 | 3,316,200 | — | — |
| 2025-11-13 | $3.78 | $3.87 | 6,841,200 | — | — |
| 2025-11-12 | $3.63 | $3.72 | 3,652,500 | — | — |
| 2025-11-11 | $3.54 | $3.63 | 3,460,700 | — | — |
| 2025-11-10 | $3.35 | $3.43 | 4,635,200 | — | — |
| 2025-11-07 | $3.28 | $3.36 | 1,855,200 | — | — |
| 2025-11-06 | $3.17 | $3.25 | 2,979,300 | — | — |
| 2025-11-05 | $3.39 | $3.47 | 1,600,400 | — | — |
| 2025-11-04 | $3.33 | $3.41 | 3,063,200 | — | — |
| 2025-11-03 | $3.63 | $3.72 | 2,884,600 | — | — |
| 2025-10-31 | $3.69 | $3.78 | 2,526,300 | — | — |
| 2025-10-30 | $3.76 | $3.85 | 3,275,300 | — | — |
| 2025-10-29 | $3.64 | $3.73 | 4,439,100 | — | — |
| 2025-10-28 | $3.60 | $3.69 | 4,836,100 | — | — |
| 2025-10-27 | $3.57 | $3.66 | 5,717,500 | — | — |
| 2025-10-24 | $3.69 | $3.78 | 3,689,900 | — | — |
| 2025-10-23 | $3.60 | $3.69 | 3,587,400 | — | — |
| 2025-10-22 | $3.54 | $3.63 | 5,867,000 | — | — |
| 2025-10-21 | $3.55 | $3.64 | 7,395,200 | — | — |
| 2025-10-20 | $3.67 | $3.76 | 4,806,600 | — | — |
| 2025-10-17 | $3.49 | $3.57 | 4,691,200 | — | — |
| 2025-10-16 | $3.79 | $3.88 | 3,163,100 | — | — |
| 2025-10-15 | $3.84 | $3.93 | 4,366,200 | — | — |
| 2025-10-14 | $3.64 | $3.73 | 1,875,500 | — | — |
| 2025-10-13 | $3.72 | $3.81 | 2,163,100 | — | — |
| 2025-10-10 | $3.60 | $3.69 | 3,486,500 | — | — |
| 2025-10-09 | $3.71 | $3.80 | 4,877,200 | — | — |
| 2025-10-08 | $4.07 | $4.17 | 4,883,100 | — | — |
| 2025-10-07 | $3.80 | $3.89 | 1,965,700 | — | — |
| 2025-10-06 | $3.80 | $3.89 | 2,662,600 | — | — |
| 2025-10-03 | $3.83 | $3.92 | 2,238,200 | — | — |
| 2025-10-02 | $3.80 | $3.89 | 2,603,600 | — | — |
| 2025-10-01 | $3.85 | $3.94 | 2,316,100 | — | — |
| 2025-09-30 | $3.86 | $3.95 | 2,689,000 | — | — |
| 2025-09-29 | $3.88 | $3.97 | 2,776,100 | — | — |
| 2025-09-26 | $3.87 | $3.96 | 3,305,900 | — | — |
| 2025-09-25 | $3.72 | $3.81 | 9,275,500 | — | — |
| 2025-09-24 | $3.65 | $3.74 | 1,707,600 | — | — |
| 2025-09-23 | $3.80 | $3.89 | 1,886,700 | — | — |
| 2025-09-22 | $3.78 | $3.87 | 2,865,500 | — | — |
| 2025-09-19 | $3.67 | $3.76 | 3,639,500 | — | — |
| 2025-09-18 | $3.62 | $3.71 | 1,889,100 | — | — |
| 2025-09-17 | $3.64 | $3.73 | 1,346,900 | — | — |
| 2025-09-16 | $3.70 | $3.79 | 2,717,200 | — | — |
| 2025-09-15 | $3.75 | $3.84 | 2,059,900 | — | — |
| 2025-09-12 | $3.81 | $3.90 | 2,362,200 | — | — |
| 2025-09-11 | $3.72 | $3.81 | 2,151,300 | — | — |
| 2025-09-10 | $3.60 | $3.69 | 3,848,200 | — | — |
| 2025-09-09 | $3.76 | $3.85 | 2,526,000 | — | — |
| 2025-09-08 | $3.83 | $3.92 | 2,912,100 | — | — |
| 2025-09-05 | $3.84 | $3.93 | 3,290,700 | — | — |
| 2025-09-04 | $3.60 | $3.69 | 2,901,500 | — | — |
| 2025-09-03 | $3.77 | $3.86 | 4,031,200 | — | — |
| 2025-09-02 | $3.82 | $3.91 | 5,859,100 | — | — |
| 2025-08-29 | $3.62 | $3.71 | 4,982,100 | — | — |
| 2025-08-28 | $3.28 | $3.36 | 1,003,000 | — | — |
| 2025-08-27 | $3.29 | $3.37 | 1,903,500 | — | — |
| 2025-08-26 | $3.37 | $3.45 | 2,633,500 | — | — |
| 2025-08-25 | $3.19 | $3.27 | 1,684,700 | — | — |
| 2025-08-22 | $3.17 | $3.25 | 1,620,800 | — | — |
| 2025-08-21 | $3.16 | $3.24 | 2,489,400 | — | — |
| 2025-08-20 | $2.96 | $3.03 | 1,555,400 | — | — |
| 2025-08-19 | $2.90 | $2.97 | 1,709,400 | — | — |
| 2025-08-18 | $3.06 | $3.13 | 2,219,700 | — | — |
| 2025-08-15 | $3.03 | $3.10 | 1,042,600 | — | — |
| 2025-08-14 | $3.07 | $3.14 | 1,505,400 | — | — |
| 2025-08-13 | $3.06 | $3.13 | 1,840,600 | — | — |
| 2025-08-12 | $3.00 | $3.07 | 4,323,800 | — | — |
| 2025-08-11 | $3.10 | $3.18 | 2,917,900 | — | — |
| 2025-08-08 | $3.23 | $3.31 | 2,736,700 | — | — |
| 2025-08-07 | $3.08 | $3.15 | 3,281,200 | — | — |
| 2025-08-06 | $3.03 | $3.10 | 4,401,400 | — | — |
| 2025-08-05 | $2.87 | $2.94 | 2,801,400 | — | — |
| 2025-08-04 | $2.82 | $2.89 | 2,858,500 | — | — |
| 2025-08-01 | $2.68 | $2.74 | 2,251,200 | — | — |
| 2025-07-31 | $2.57 | $2.63 | 1,729,300 | — | — |
| 2025-07-30 | $2.53 | $2.59 | 1,875,400 | — | — |
| 2025-07-29 | $2.70 | $2.77 | 1,662,600 | — | — |
| 2025-07-28 | $2.62 | $2.68 | 1,971,000 | — | — |
| 2025-07-25 | $2.72 | $2.79 | 2,548,200 | — | — |
| 2025-07-24 | $2.51 | $2.57 | 1,099,900 | — | — |
| 2025-07-23 | $2.55 | $2.61 | 1,387,500 | — | — |
| 2025-07-22 | $2.53 | $2.59 | 2,219,400 | — | — |
| 2025-07-21 | $2.44 | $2.50 | 1,136,100 | — | — |
| 2025-07-18 | $2.37 | $2.43 | 717,000 | — | — |
| 2025-07-17 | $2.42 | $2.48 | 1,128,900 | — | — |
| 2025-07-16 | $2.44 | $2.50 | 1,406,600 | — | — |
| 2025-07-15 | $2.44 | $2.50 | 1,267,700 | — | — |
| 2025-07-14 | $2.47 | $2.53 | 1,366,800 | — | — |
| 2025-07-11 | $2.43 | $2.49 | 1,881,500 | — | — |
| 2025-07-10 | $2.37 | $2.43 | 843,200 | — | — |
| 2025-07-09 | $2.38 | $2.44 | 1,242,700 | — | — |
| 2025-07-08 | $2.29 | $2.35 | 1,617,700 | — | — |
| 2025-07-07 | $2.38 | $2.44 | 1,915,400 | — | — |
| 2025-07-03 | $2.30 | $2.36 | 535,700 | — | — |
| 2025-07-02 | $2.26 | $2.31 | 1,215,800 | — | — |
| 2025-07-01 | $2.27 | $2.32 | 1,416,200 | — | — |
| 2025-06-30 | $2.21 | $2.26 | 1,694,800 | — | — |
| 2025-06-27 | $2.20 | $2.25 | 2,781,700 | — | — |
| 2025-06-26 | $2.28 | $2.34 | 2,015,900 | — | — |
| 2025-06-25 | $2.28 | $2.34 | 1,269,500 | — | — |
| 2025-06-24 | $2.26 | $2.31 | 2,892,600 | — | — |
| 2025-06-23 | $2.36 | $2.42 | 3,762,200 | — | — |
| 2025-06-20 | $2.30 | $2.36 | 2,564,700 | — | — |
| 2025-06-18 | $2.21 | $2.26 | 1,131,500 | — | — |
| 2025-06-17 | $2.22 | $2.27 | 2,051,700 | — | — |
| 2025-06-16 | $2.25 | $2.30 | 3,322,400 | — | — |
| 2025-06-13 | $2.29 | $2.35 | 2,577,700 | — | — |
| 2025-06-12 | $2.28 | $2.34 | 2,585,300 | — | — |
| 2025-06-11 | $2.16 | $2.21 | 4,376,700 | — | — |
| 2025-06-10 | $1.97 | $2.02 | 1,828,500 | — | — |
| 2025-06-09 | $2.04 | $2.09 | 2,846,600 | — | — |
| 2025-06-06 | $2.03 | $2.08 | 2,501,000 | — | — |
| 2025-06-05 | $2.02 | $2.07 | 4,023,100 | — | — |
| 2025-06-04 | $1.94 | $1.99 | 1,720,400 | — | — |
| 2025-06-03 | $1.89 | $1.94 | 1,565,800 | — | — |
| 2025-06-02 | $1.91 | $1.96 | 2,553,200 | — | — |
| 2025-05-30 | $1.85 | $1.89 | 1,405,400 | — | — |
| 2025-05-29 | $1.88 | $1.93 | 1,725,600 | — | — |
| 2025-05-28 | $1.89 | $1.94 | 1,606,400 | — | — |
| 2025-05-27 | $1.83 | $1.87 | 2,922,200 | — | — |
| 2025-05-23 | $1.84 | $1.88 | 2,348,800 | — | — |
| 2025-05-22 | $1.79 | $1.83 | 1,680,400 | — | — |
| 2025-05-21 | $1.78 | $1.82 | 2,892,500 | — | — |
| 2025-05-20 | $1.71 | $1.75 | 2,007,200 | — | — |
| 2025-05-19 | $1.61 | $1.65 | 1,990,500 | — | — |
| 2025-05-16 | $1.50 | $1.54 | 1,322,300 | — | — |
| 2025-05-15 | $1.50 | $1.54 | 1,190,800 | — | — |
| 2025-05-14 | $1.48 | $1.52 | 1,173,500 | — | — |
| 2025-05-13 | $1.54 | $1.58 | 869,200 | — | — |
| 2025-05-12 | $1.53 | $1.57 | 2,125,400 | — | — |
| 2025-05-09 | $1.62 | $1.66 | 1,089,800 | — | — |
| 2025-05-08 | $1.55 | $1.59 | 1,101,100 | — | — |
| 2025-05-07 | $1.55 | $1.59 | 1,224,600 | — | — |
| 2025-05-06 | $1.57 | $1.61 | 2,090,700 | — | — |
| 2025-05-05 | $1.50 | $1.54 | 2,485,300 | — | — |
| 2025-05-02 | $1.46 | $1.50 | 1,167,600 | — | — |
| 2025-05-01 | $1.45 | $1.49 | 1,072,400 | — | — |
| 2025-04-30 | $1.50 | $1.54 | 991,800 | — | — |
| 2025-04-29 | $1.49 | $1.53 | 805,400 | — | — |
| 2025-04-28 | $1.51 | $1.55 | 1,341,400 | — | — |
| 2025-04-25 | $1.47 | $1.51 | 1,113,000 | — | — |
| 2025-04-24 | $1.50 | $1.54 | 980,900 | — | — |
| 2025-04-23 | $1.50 | $1.54 | 1,702,700 | — | — |
| 2025-04-22 | $1.50 | $1.54 | 3,731,500 | — | — |
| 2025-04-21 | $1.66 | $1.70 | 1,802,400 | — | — |
| 2025-04-17 | $1.63 | $1.67 | 1,168,900 | — | — |
| 2025-04-16 | $1.68 | $1.72 | 2,715,800 | — | — |
| 2025-04-15 | $1.66 | $1.70 | 2,422,800 | — | — |
| 2025-04-14 | $1.58 | $1.62 | 1,906,800 | — | — |
| 2025-04-11 | $1.52 | $1.56 | 2,248,300 | — | — |
| 2025-04-10 | $1.47 | $1.51 | 1,979,300 | — | — |
| 2025-04-09 | $1.43 | $1.46 | 1,514,800 | — | — |
| 2025-04-08 | $1.33 | $1.36 | 1,113,100 | — | — |
| 2025-04-07 | $1.31 | $1.34 | 2,351,000 | — | — |
| 2025-04-04 | $1.29 | $1.32 | 2,105,400 | — | — |
| 2025-04-03 | $1.39 | $1.42 | 1,207,400 | — | — |
| 2025-04-02 | $1.41 | $1.44 | 1,790,200 | — | — |
| 2025-04-01 | $1.44 | $1.47 | 1,008,900 | — | — |
| 2025-03-31 | $1.44 | $1.47 | 2,233,800 | — | — |
| 2025-03-28 | $1.44 | $1.47 | 1,267,900 | — | — |
| 2025-03-27 | $1.49 | $1.53 | 1,529,400 | — | — |
| 2025-03-26 | $1.41 | $1.44 | 943,400 | — | — |
| 2025-03-25 | $1.44 | $1.47 | 2,455,800 | — | — |
| 2025-03-24 | $1.41 | $1.44 | 1,970,800 | — | — |
| 2025-03-21 | $1.37 | $1.40 | 1,490,400 | — | — |
| 2025-03-20 | $1.34 | $1.37 | 6,779,900 | — | — |
| 2025-03-19 | $1.53 | $1.57 | 978,700 | — | — |
| 2025-03-18 | $1.54 | $1.58 | 1,112,000 | — | — |
| 2025-03-17 | $1.56 | $1.60 | 996,400 | — | — |
| 2025-03-14 | $1.51 | $1.55 | 1,027,200 | — | — |
| 2025-03-13 | $1.49 | $1.53 | 976,700 | — | — |
| 2025-03-12 | $1.47 | $1.51 | 1,145,100 | — | — |
| 2025-03-11 | $1.41 | $1.44 | 1,112,700 | — | — |
| 2025-03-10 | $1.38 | $1.41 | 917,800 | — | — |
| 2025-03-07 | $1.39 | $1.42 | 423,600 | — | — |
| 2025-03-06 | $1.39 | $1.42 | 816,200 | — | — |
| 2025-03-05 | $1.40 | $1.43 | 385,000 | — | — |
| 2025-03-04 | $1.38 | $1.41 | 752,900 | — | — |
| 2025-03-03 | $1.33 | $1.36 | 735,700 | — | — |
| 2025-02-28 | $1.36 | $1.39 | 457,900 | — | — |
| 2025-02-27 | $1.33 | $1.36 | 394,600 | — | — |
| 2025-02-26 | $1.39 | $1.42 | 652,200 | — | — |
| 2025-02-25 | $1.35 | $1.38 | 1,080,600 | — | — |
| 2025-02-24 | $1.39 | $1.42 | 907,200 | — | — |
| 2025-02-21 | $1.41 | $1.44 | 1,361,000 | — | — |
| 2025-02-20 | $1.45 | $1.49 | 569,600 | — | — |
| 2025-02-19 | $1.43 | $1.46 | 980,900 | — | — |
| 2025-02-18 | $1.48 | $1.52 | 1,301,300 | — | — |
| 2025-02-14 | $1.40 | $1.43 | 894,700 | — | — |
| 2025-02-13 | $1.47 | $1.51 | 881,400 | — | — |
| 2025-02-12 | $1.47 | $1.51 | 694,600 | — | — |
| 2025-02-11 | $1.42 | $1.45 | 1,086,600 | — | — |
| 2025-02-10 | $1.46 | $1.50 | 1,747,600 | — | — |
| 2025-02-07 | $1.47 | $1.51 | 1,078,800 | — | — |
| 2025-02-06 | $1.49 | $1.53 | 1,192,200 | — | — |
| 2025-02-05 | $1.49 | $1.53 | 3,025,700 | — | — |
| 2025-02-04 | $1.35 | $1.38 | 849,800 | — | — |
| 2025-02-03 | $1.33 | $1.36 | 1,104,800 | — | — |
| 2025-01-31 | $1.32 | $1.35 | 2,107,100 | — | — |
| 2025-01-30 | $1.28 | $1.31 | 1,180,500 | — | — |
| 2025-01-29 | $1.24 | $1.27 | 572,600 | — | — |
| 2025-01-28 | $1.23 | $1.26 | 598,700 | — | — |
| 2025-01-27 | $1.21 | $1.24 | 751,900 | — | — |
| 2025-01-24 | $1.25 | $1.28 | 612,000 | — | — |
| 2025-01-23 | $1.20 | $1.23 | 304,000 | — | — |
| 2025-01-22 | $1.21 | $1.24 | 647,900 | — | — |
| 2025-01-21 | $1.23 | $1.26 | 529,800 | — | — |
| 2025-01-17 | $1.22 | $1.25 | 551,400 | — | — |
| 2025-01-16 | $1.20 | $1.23 | 614,200 | — | — |
| 2025-01-15 | $1.24 | $1.27 | 502,100 | — | — |
| 2025-01-14 | $1.22 | $1.25 | 684,500 | — | — |
| 2025-01-13 | $1.21 | $1.24 | 665,200 | — | — |
| 2025-01-10 | $1.25 | $1.28 | 808,600 | — | — |
| 2025-01-08 | $1.24 | $1.27 | 740,200 | — | — |
| 2025-01-07 | $1.21 | $1.24 | 643,600 | — | — |
| 2025-01-06 | $1.23 | $1.26 | 893,400 | — | — |
| 2025-01-03 | $1.25 | $1.28 | 369,300 | — | — |
| 2025-01-02 | $1.24 | $1.27 | 620,000 | — | — |