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
- 2018-05-11 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 | $2.88 | $7.14 | 987,000 | — | — |
| 2025-12-30 | $2.90 | $7.19 | 1,316,200 | — | — |
| 2025-12-29 | $2.81 | $6.97 | 1,059,600 | — | — |
| 2025-12-26 | $2.97 | $7.36 | 253,700 | — | — |
| 2025-12-24 | $2.95 | $7.31 | 202,500 | — | — |
| 2025-12-23 | $2.98 | $7.39 | 341,000 | — | — |
| 2025-12-22 | $2.99 | $7.41 | 707,500 | — | — |
| 2025-12-19 | $3.04 | $7.54 | 481,200 | — | — |
| 2025-12-18 | $3.02 | $7.49 | 424,100 | — | — |
| 2025-12-17 | $2.98 | $7.39 | 558,300 | — | — |
| 2025-12-16 | $3.10 | $7.69 | 420,400 | — | — |
| 2025-12-15 | $3.12 | $7.74 | 822,600 | — | — |
| 2025-12-12 | $3.12 | $7.74 | 632,200 | — | — |
| 2025-12-11 | $3.23 | $8.01 | 722,300 | — | — |
| 2025-12-10 | $3.32 | $8.23 | 2,569,700 | — | — |
| 2025-12-09 | $3.11 | $7.71 | 762,900 | — | — |
| 2025-12-08 | $3.18 | $7.88 | 2,712,200 | — | — |
| 2025-12-05 | $2.97 | $7.36 | 3,006,500 | — | — |
| 2025-12-04 | $2.80 | $6.94 | 758,800 | — | — |
| 2025-12-03 | $2.77 | $6.87 | 493,200 | — | — |
| 2025-12-02 | $2.77 | $6.87 | 499,600 | — | — |
| 2025-12-01 | $2.81 | $6.97 | 762,500 | — | — |
| 2025-11-28 | $2.85 | $7.07 | 722,200 | — | — |
| 2025-11-26 | $2.85 | $7.07 | 1,463,100 | — | — |
| 2025-11-25 | $2.80 | $6.94 | 690,900 | — | — |
| 2025-11-24 | $2.75 | $6.82 | 926,200 | — | — |
| 2025-11-21 | $2.64 | $6.55 | 753,000 | — | — |
| 2025-11-20 | $2.63 | $6.52 | 808,400 | — | — |
| 2025-11-19 | $2.69 | $6.67 | 967,000 | — | — |
| 2025-11-18 | $2.76 | $6.84 | 1,116,900 | — | — |
| 2025-11-17 | $2.69 | $6.67 | 1,059,100 | — | — |
| 2025-11-14 | $2.69 | $6.67 | 747,100 | — | — |
| 2025-11-13 | $2.75 | $6.82 | 1,233,700 | — | — |
| 2025-11-12 | $2.68 | $6.64 | 1,258,400 | — | — |
| 2025-11-11 | $2.80 | $6.94 | 1,027,600 | — | — |
| 2025-11-10 | $2.78 | $6.89 | 670,000 | — | — |
| 2025-11-07 | $2.71 | $6.72 | 881,800 | — | — |
| 2025-11-06 | $2.72 | $6.74 | 407,200 | — | — |
| 2025-11-05 | $2.74 | $6.79 | 632,600 | — | — |
| 2025-11-04 | $2.67 | $6.62 | 619,300 | — | — |
| 2025-11-03 | $2.79 | $6.92 | 673,800 | — | — |
| 2025-10-31 | $2.75 | $6.82 | 410,500 | — | — |
| 2025-10-30 | $2.71 | $6.72 | 1,239,600 | — | — |
| 2025-10-29 | $2.81 | $6.97 | 2,044,100 | — | — |
| 2025-10-28 | $2.85 | $7.07 | 2,179,900 | — | — |
| 2025-10-27 | $2.95 | $7.31 | 1,946,300 | — | — |
| 2025-10-24 | $3.05 | $7.56 | 466,900 | — | — |
| 2025-10-23 | $3.05 | $7.56 | 364,700 | — | — |
| 2025-10-22 | $3.03 | $7.51 | 1,146,700 | — | — |
| 2025-10-21 | $2.99 | $7.41 | 486,700 | — | — |
| 2025-10-20 | $2.95 | $7.31 | 494,700 | — | — |
| 2025-10-17 | $2.90 | $7.19 | 847,500 | — | — |
| 2025-10-16 | $2.91 | $7.21 | 717,900 | — | — |
| 2025-10-15 | $2.96 | $7.34 | 696,500 | — | — |
| 2025-10-14 | $2.99 | $7.41 | 1,125,300 | — | — |
| 2025-10-13 | $3.10 | $7.69 | 874,100 | — | — |
| 2025-10-10 | $3.04 | $7.54 | 1,762,000 | — | — |
| 2025-10-09 | $3.19 | $7.91 | 1,076,200 | — | — |
| 2025-10-08 | $3.21 | $7.96 | 1,693,800 | — | — |
| 2025-10-07 | $3.24 | $8.03 | 888,400 | — | — |
| 2025-10-06 | $3.26 | $8.08 | 564,500 | — | — |
| 2025-10-03 | $3.28 | $8.13 | 1,307,700 | — | — |
| 2025-10-02 | $3.28 | $8.13 | 597,700 | — | — |
| 2025-10-01 | $3.23 | $8.01 | 1,273,800 | — | — |
| 2025-09-30 | $3.33 | $8.26 | 932,100 | — | — |
| 2025-09-29 | $3.33 | $8.26 | 1,096,700 | — | — |
| 2025-09-26 | $3.37 | $8.36 | 972,900 | — | — |
| 2025-09-25 | $3.47 | $8.60 | 864,500 | — | — |
| 2025-09-24 | $3.38 | $8.38 | 963,700 | — | — |
| 2025-09-23 | $3.35 | $8.31 | 1,271,700 | — | — |
| 2025-09-22 | $3.40 | $8.43 | 1,774,400 | — | — |
| 2025-09-19 | $3.46 | $8.58 | 1,522,500 | — | — |
| 2025-09-18 | $3.51 | $8.70 | 1,051,500 | — | — |
| 2025-09-17 | $3.54 | $8.78 | 1,758,300 | — | — |
| 2025-09-16 | $3.37 | $8.36 | 2,333,200 | — | — |
| 2025-09-15 | $3.51 | $8.70 | 982,900 | — | — |
| 2025-09-12 | $3.51 | $8.70 | 1,571,800 | — | — |
| 2025-09-11 | $3.44 | $8.53 | 1,549,900 | — | — |
| 2025-09-10 | $3.33 | $8.26 | 2,802,700 | — | — |
| 2025-09-09 | $3.52 | $8.73 | 807,500 | — | — |
| 2025-09-08 | $3.48 | $8.63 | 1,325,400 | — | — |
| 2025-09-05 | $3.58 | $8.88 | 1,144,100 | — | — |
| 2025-09-04 | $3.63 | $9.00 | 1,442,900 | — | — |
| 2025-09-03 | $3.78 | $9.37 | 2,928,200 | — | — |
| 2025-09-02 | $3.53 | $8.75 | 2,879,300 | — | — |
| 2025-08-29 | $3.58 | $8.88 | 4,921,700 | — | — |
| 2025-08-28 | $3.40 | $8.43 | 1,098,400 | — | — |
| 2025-08-27 | $3.35 | $8.31 | 742,800 | — | — |
| 2025-08-26 | $3.29 | $8.16 | 759,500 | — | — |
| 2025-08-25 | $3.31 | $8.21 | 862,700 | — | — |
| 2025-08-22 | $3.28 | $8.13 | 1,020,500 | — | — |
| 2025-08-21 | $3.32 | $8.23 | 1,550,400 | — | — |
| 2025-08-20 | $3.19 | $7.91 | 814,100 | — | — |
| 2025-08-19 | $3.21 | $7.96 | 685,300 | — | — |
| 2025-08-18 | $3.25 | $8.06 | 960,900 | — | — |
| 2025-08-15 | $3.31 | $8.21 | 784,000 | — | — |
| 2025-08-14 | $3.30 | $8.18 | 1,298,200 | — | — |
| 2025-08-13 | $3.46 | $8.58 | 1,220,700 | — | — |
| 2025-08-12 | $3.46 | $8.58 | 2,922,600 | — | — |
| 2025-08-11 | $3.31 | $8.21 | 1,754,700 | — | — |
| 2025-08-08 | $3.22 | $7.98 | 1,245,200 | — | — |
| 2025-08-07 | $3.28 | $8.13 | 1,305,100 | — | — |
| 2025-08-06 | $3.42 | $8.48 | 623,000 | — | — |
| 2025-08-05 | $3.40 | $8.43 | 1,604,800 | — | — |
| 2025-08-04 | $3.52 | $8.73 | 1,036,300 | — | — |
| 2025-08-01 | $3.44 | $8.53 | 1,518,400 | — | — |
| 2025-07-31 | $3.36 | $8.33 | 1,904,200 | — | — |
| 2025-07-30 | $3.33 | $8.26 | 2,044,000 | — | — |
| 2025-07-29 | $3.66 | $9.07 | 2,304,100 | — | — |
| 2025-07-28 | $3.64 | $9.02 | 1,600,200 | — | — |
| 2025-07-25 | $3.54 | $8.78 | 1,361,300 | — | — |
| 2025-07-24 | $3.67 | $9.10 | 2,476,200 | — | — |
| 2025-07-23 | $3.64 | $9.02 | 2,386,500 | — | — |
| 2025-07-22 | $3.70 | $9.17 | 5,436,500 | — | — |
| 2025-07-21 | $3.89 | $9.64 | 12,123,900 | — | — |
| 2025-07-18 | $3.34 | $8.28 | 5,534,200 | — | — |
| 2025-07-17 | $3.25 | $8.06 | 4,974,300 | — | — |
| 2025-07-16 | $3.06 | $7.59 | 4,211,900 | — | — |
| 2025-07-15 | $2.91 | $7.21 | 5,826,600 | — | — |
| 2025-07-14 | $2.64 | $6.55 | 2,196,200 | — | — |
| 2025-07-11 | $2.55 | $6.32 | 476,900 | — | — |
| 2025-07-10 | $2.55 | $6.32 | 1,767,800 | — | — |
| 2025-07-09 | $2.49 | $6.17 | 802,700 | — | — |
| 2025-07-08 | $2.47 | $6.12 | 1,238,300 | — | — |
| 2025-07-07 | $2.43 | $6.02 | 1,237,300 | — | — |
| 2025-07-03 | $2.47 | $6.12 | 3,703,500 | — | — |
| 2025-07-02 | $2.44 | $6.05 | 5,783,700 | — | — |
| 2025-07-01 | $2.32 | $5.75 | 9,759,900 | — | — |
| 2025-06-30 | $3.52 | $5.08 | 5,283,300 | — | — |
| 2025-06-27 | $3.60 | $5.20 | 2,147,300 | — | — |
| 2025-06-26 | $3.72 | $5.37 | 1,247,000 | — | — |
| 2025-06-25 | $3.70 | $5.34 | 874,500 | — | — |
| 2025-06-24 | $3.76 | $5.43 | 1,117,200 | — | — |
| 2025-06-23 | $3.72 | $5.37 | 985,100 | — | — |
| 2025-06-20 | $3.70 | $5.34 | 4,490,100 | — | — |
| 2025-06-18 | $3.87 | $5.59 | 8,324,700 | — | — |
| 2025-06-17 | $3.75 | $5.41 | 2,665,600 | — | — |
| 2025-06-16 | $3.99 | $5.76 | 1,621,200 | — | — |
| 2025-06-13 | $3.90 | $5.63 | 1,342,800 | — | — |
| 2025-06-12 | $3.99 | $5.76 | 1,105,100 | — | — |
| 2025-06-11 | $4.09 | $5.91 | 978,600 | — | — |
| 2025-06-10 | $4.08 | $5.89 | 843,900 | — | — |
| 2025-06-09 | $4.10 | $5.92 | 1,258,200 | — | — |
| 2025-06-06 | $3.98 | $5.75 | 616,500 | — | — |
| 2025-06-05 | $3.96 | $5.72 | 789,600 | — | — |
| 2025-06-04 | $3.92 | $5.66 | 822,500 | — | — |
| 2025-06-03 | $3.81 | $5.50 | 483,500 | — | — |
| 2025-06-02 | $3.83 | $5.53 | 452,800 | — | — |
| 2025-05-30 | $3.79 | $5.47 | 1,083,700 | — | — |
| 2025-05-29 | $3.78 | $5.46 | 788,600 | — | — |
| 2025-05-28 | $3.86 | $5.57 | 1,840,000 | — | — |
| 2025-05-27 | $3.65 | $5.27 | 599,100 | — | — |
| 2025-05-23 | $3.65 | $5.27 | 713,300 | — | — |
| 2025-05-22 | $3.64 | $5.26 | 683,400 | — | — |
| 2025-05-21 | $3.61 | $5.21 | 834,600 | — | — |
| 2025-05-20 | $3.69 | $5.33 | 877,400 | — | — |
| 2025-05-19 | $3.65 | $5.27 | 608,400 | — | — |
| 2025-05-16 | $3.67 | $5.30 | 478,100 | — | — |
| 2025-05-15 | $3.70 | $5.34 | 1,015,900 | — | — |
| 2025-05-14 | $3.76 | $5.43 | 1,134,200 | — | — |
| 2025-05-13 | $3.74 | $5.40 | 1,129,500 | — | — |
| 2025-05-12 | $3.67 | $5.30 | 1,262,500 | — | — |
| 2025-05-09 | $3.62 | $5.23 | 452,000 | — | — |
| 2025-05-08 | $3.67 | $5.30 | 586,200 | — | — |
| 2025-05-07 | $3.68 | $5.31 | 1,007,100 | — | — |
| 2025-05-06 | $3.73 | $5.39 | 979,100 | — | — |
| 2025-05-05 | $3.81 | $5.50 | 1,429,500 | — | — |
| 2025-05-02 | $3.81 | $5.50 | 971,900 | — | — |
| 2025-05-01 | $3.82 | $5.52 | 1,423,800 | — | — |
| 2025-04-30 | $3.76 | $5.43 | 2,049,900 | — | — |
| 2025-04-29 | $3.59 | $5.18 | 959,600 | — | — |
| 2025-04-28 | $3.54 | $5.11 | 992,400 | — | — |
| 2025-04-25 | $3.48 | $5.02 | 550,500 | — | — |
| 2025-04-24 | $3.46 | $5.00 | 617,100 | — | — |
| 2025-04-23 | $3.45 | $4.98 | 1,213,900 | — | — |
| 2025-04-22 | $3.37 | $4.87 | 1,052,200 | — | — |
| 2025-04-21 | $3.35 | $4.84 | 915,700 | — | — |
| 2025-04-17 | $3.34 | $4.82 | 958,300 | — | — |
| 2025-04-16 | $3.34 | $4.82 | 1,222,800 | — | — |
| 2025-04-15 | $3.37 | $4.87 | 1,610,300 | — | — |
| 2025-04-14 | $3.35 | $4.84 | 2,586,500 | — | — |
| 2025-04-11 | $3.14 | $4.53 | 2,626,000 | — | — |
| 2025-04-10 | $3.07 | $4.43 | 2,578,700 | — | — |
| 2025-04-09 | $3.05 | $4.40 | 4,344,500 | — | — |
| 2025-04-08 | $2.92 | $4.22 | 4,360,400 | — | — |
| 2025-04-07 | $3.11 | $4.49 | 3,258,000 | — | — |
| 2025-04-04 | $3.15 | $4.55 | 3,478,800 | — | — |
| 2025-04-03 | $3.29 | $4.75 | 1,195,600 | — | — |
| 2025-04-02 | $3.31 | $4.78 | 1,516,200 | — | — |
| 2025-04-01 | $3.30 | $4.76 | 1,441,200 | — | — |
| 2025-03-31 | $3.21 | $4.63 | 2,918,200 | — | — |
| 2025-03-28 | $3.25 | $4.69 | 3,633,700 | — | — |
| 2025-03-27 | $3.40 | $4.91 | 3,033,100 | — | — |
| 2025-03-26 | $3.30 | $4.76 | 3,267,500 | — | — |
| 2025-03-25 | $3.33 | $4.81 | 1,950,900 | — | — |
| 2025-03-24 | $3.36 | $4.85 | 3,669,900 | — | — |
| 2025-03-21 | $3.21 | $4.63 | 5,266,000 | — | — |
| 2025-03-20 | $3.21 | $4.63 | 6,822,800 | — | — |
| 2025-03-19 | $3.46 | $5.00 | 14,263,400 | — | — |
| 2025-03-18 | $3.71 | $5.36 | 9,195,500 | — | — |
| 2025-03-17 | $4.54 | $6.56 | 3,154,700 | — | — |
| 2025-03-14 | $4.43 | $6.40 | 2,091,200 | — | — |
| 2025-03-13 | $4.22 | $6.09 | 1,301,800 | — | — |
| 2025-03-12 | $4.31 | $6.22 | 1,848,500 | — | — |
| 2025-03-11 | $4.24 | $6.12 | 1,581,100 | — | — |
| 2025-03-10 | $3.89 | $5.62 | 1,216,900 | — | — |
| 2025-03-07 | $4.07 | $5.88 | 1,468,900 | — | — |
| 2025-03-06 | $4.11 | $5.93 | 1,881,400 | — | — |
| 2025-03-05 | $4.12 | $5.95 | 1,718,200 | — | — |
| 2025-03-04 | $3.83 | $5.53 | 856,900 | — | — |
| 2025-03-03 | $3.71 | $5.36 | 764,200 | — | — |
| 2025-02-28 | $3.81 | $5.50 | 923,200 | — | — |
| 2025-02-27 | $3.86 | $5.57 | 735,500 | — | — |
| 2025-02-26 | $3.99 | $5.76 | 1,660,200 | — | — |
| 2025-02-25 | $3.75 | $5.41 | 1,695,800 | — | — |
| 2025-02-24 | $3.67 | $5.30 | 1,895,000 | — | — |
| 2025-02-21 | $3.94 | $5.69 | 1,299,400 | — | — |
| 2025-02-20 | $3.86 | $5.57 | 1,694,900 | — | — |
| 2025-02-19 | $3.93 | $5.67 | 1,280,500 | — | — |
| 2025-02-18 | $3.94 | $5.69 | 1,415,000 | — | — |
| 2025-02-14 | $3.88 | $5.60 | 1,379,900 | — | — |
| 2025-02-13 | $3.73 | $5.39 | 1,298,800 | — | — |
| 2025-02-12 | $3.79 | $5.47 | 789,600 | — | — |
| 2025-02-11 | $3.68 | $5.31 | 942,000 | — | — |
| 2025-02-10 | $3.72 | $5.37 | 793,400 | — | — |
| 2025-02-07 | $3.74 | $5.40 | 1,586,500 | — | — |
| 2025-02-06 | $3.69 | $5.33 | 949,300 | — | — |
| 2025-02-05 | $3.72 | $5.37 | 556,600 | — | — |
| 2025-02-04 | $3.66 | $5.28 | 566,200 | — | — |
| 2025-02-03 | $3.56 | $5.14 | 754,800 | — | — |
| 2025-01-31 | $3.50 | $5.05 | 879,100 | — | — |
| 2025-01-30 | $3.73 | $5.39 | 1,472,600 | — | — |
| 2025-01-29 | $3.56 | $5.14 | 834,700 | — | — |
| 2025-01-28 | $3.67 | $5.30 | 677,800 | — | — |
| 2025-01-27 | $3.53 | $5.10 | 1,365,300 | — | — |
| 2025-01-24 | $3.79 | $5.47 | 3,072,400 | — | — |
| 2025-01-23 | $3.44 | $4.97 | 928,300 | — | — |
| 2025-01-22 | $3.49 | $5.04 | 896,000 | — | — |
| 2025-01-21 | $3.49 | $5.04 | 1,694,000 | — | — |
| 2025-01-17 | $3.30 | $4.76 | 1,837,600 | — | — |
| 2025-01-16 | $3.22 | $4.65 | 6,641,500 | — | — |
| 2025-01-15 | $3.03 | $4.37 | 852,800 | — | — |
| 2025-01-14 | $2.97 | $4.29 | 952,300 | — | — |
| 2025-01-13 | $2.85 | $4.12 | 819,400 | — | — |
| 2025-01-10 | $2.87 | $4.14 | 1,738,000 | — | — |
| 2025-01-08 | $3.02 | $4.36 | 1,035,000 | — | — |
| 2025-01-07 | $3.01 | $4.35 | 509,600 | — | — |
| 2025-01-06 | $3.06 | $4.42 | 1,449,400 | — | — |
| 2025-01-03 | $3.04 | $4.39 | 717,200 | — | — |
| 2025-01-02 | $2.95 | $4.26 | 1,290,900 | — | — |