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
- 2015-07-28 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 | $1.98 | $1.98 | 9,885,400 | — | — |
| 2025-12-30 | $1.98 | $1.98 | 11,024,500 | — | — |
| 2025-12-29 | $2.04 | $2.04 | 12,086,900 | — | — |
| 2025-12-26 | $2.14 | $2.14 | 7,221,700 | — | — |
| 2025-12-24 | $2.14 | $2.14 | 5,408,800 | — | — |
| 2025-12-23 | $2.10 | $2.10 | 14,975,100 | — | — |
| 2025-12-22 | $2.27 | $2.27 | 14,048,200 | — | — |
| 2025-12-19 | $2.08 | $2.08 | 41,734,300 | — | — |
| 2025-12-18 | $2.09 | $2.09 | 12,255,700 | — | — |
| 2025-12-17 | $2.11 | $2.11 | 15,755,900 | — | — |
| 2025-12-16 | $2.16 | $2.16 | 16,737,800 | — | — |
| 2025-12-15 | $2.22 | $2.22 | 16,580,200 | — | — |
| 2025-12-12 | $2.36 | $2.36 | 24,856,000 | — | — |
| 2025-12-11 | $2.19 | $2.19 | 8,347,400 | — | — |
| 2025-12-10 | $2.30 | $2.30 | 11,120,100 | — | — |
| 2025-12-09 | $2.22 | $2.22 | 8,504,900 | — | — |
| 2025-12-08 | $2.26 | $2.26 | 10,359,400 | — | — |
| 2025-12-05 | $2.29 | $2.29 | 6,847,100 | — | — |
| 2025-12-04 | $2.30 | $2.30 | 12,027,300 | — | — |
| 2025-12-03 | $2.20 | $2.20 | 12,408,100 | — | — |
| 2025-12-02 | $2.09 | $2.09 | 16,508,300 | — | — |
| 2025-12-01 | $2.30 | $2.30 | 19,437,400 | — | — |
| 2025-11-28 | $2.36 | $2.36 | 21,337,600 | — | — |
| 2025-11-26 | $2.13 | $2.13 | 8,488,000 | — | — |
| 2025-11-25 | $2.08 | $2.08 | 7,280,900 | — | — |
| 2025-11-24 | $2.15 | $2.15 | 9,440,100 | — | — |
| 2025-11-21 | $2.08 | $2.08 | 9,945,200 | — | — |
| 2025-11-20 | $2.02 | $2.02 | 11,719,400 | — | — |
| 2025-11-19 | $2.14 | $2.14 | 7,750,000 | — | — |
| 2025-11-18 | $2.10 | $2.10 | 10,013,300 | — | — |
| 2025-11-17 | $2.03 | $2.03 | 9,408,500 | — | — |
| 2025-11-14 | $2.08 | $2.08 | 7,174,100 | — | — |
| 2025-11-13 | $2.00 | $2.00 | 9,234,000 | — | — |
| 2025-11-12 | $2.06 | $2.06 | 7,107,000 | — | — |
| 2025-11-11 | $2.14 | $2.14 | 6,534,700 | — | — |
| 2025-11-10 | $2.16 | $2.16 | 7,213,800 | — | — |
| 2025-11-07 | $2.13 | $2.13 | 10,641,800 | — | — |
| 2025-11-06 | $2.12 | $2.12 | 7,459,000 | — | — |
| 2025-11-05 | $2.15 | $2.15 | 13,359,900 | — | — |
| 2025-11-04 | $2.08 | $2.08 | 11,338,600 | — | — |
| 2025-11-03 | $2.26 | $2.26 | 9,025,300 | — | — |
| 2025-10-31 | $2.40 | $2.40 | 6,814,400 | — | — |
| 2025-10-30 | $2.36 | $2.36 | 7,761,600 | — | — |
| 2025-10-29 | $2.42 | $2.42 | 8,160,600 | — | — |
| 2025-10-28 | $2.58 | $2.58 | 7,604,900 | — | — |
| 2025-10-27 | $2.66 | $2.66 | 13,204,900 | — | — |
| 2025-10-24 | $2.47 | $2.47 | 10,620,300 | — | — |
| 2025-10-23 | $2.39 | $2.39 | 5,539,600 | — | — |
| 2025-10-22 | $2.36 | $2.36 | 12,031,400 | — | — |
| 2025-10-21 | $2.44 | $2.44 | 7,134,500 | — | — |
| 2025-10-20 | $2.45 | $2.45 | 6,674,000 | — | — |
| 2025-10-17 | $2.40 | $2.40 | 9,172,500 | — | — |
| 2025-10-16 | $2.53 | $2.53 | 10,106,500 | — | — |
| 2025-10-15 | $2.58 | $2.58 | 9,663,900 | — | — |
| 2025-10-14 | $2.51 | $2.51 | 9,593,800 | — | — |
| 2025-10-13 | $2.48 | $2.48 | 10,903,200 | — | — |
| 2025-10-10 | $2.36 | $2.36 | 12,035,400 | — | — |
| 2025-10-09 | $2.44 | $2.44 | 12,706,400 | — | — |
| 2025-10-08 | $2.53 | $2.53 | 9,234,700 | — | — |
| 2025-10-07 | $2.50 | $2.50 | 9,610,000 | — | — |
| 2025-10-06 | $2.53 | $2.53 | 8,059,700 | — | — |
| 2025-10-03 | $2.54 | $2.54 | 15,352,100 | — | — |
| 2025-10-02 | $2.50 | $2.50 | 7,698,900 | — | — |
| 2025-10-01 | $2.48 | $2.48 | 7,888,900 | — | — |
| 2025-09-30 | $2.46 | $2.46 | 8,083,500 | — | — |
| 2025-09-29 | $2.57 | $2.57 | 4,856,200 | — | — |
| 2025-09-26 | $2.54 | $2.54 | 5,809,000 | — | — |
| 2025-09-25 | $2.46 | $2.46 | 7,281,700 | — | — |
| 2025-09-24 | $2.50 | $2.50 | 6,214,900 | — | — |
| 2025-09-23 | $2.59 | $2.59 | 8,164,900 | — | — |
| 2025-09-22 | $2.67 | $2.67 | 9,046,300 | — | — |
| 2025-09-19 | $2.73 | $2.73 | 20,002,200 | — | — |
| 2025-09-18 | $2.85 | $2.85 | 10,799,900 | — | — |
| 2025-09-17 | $2.76 | $2.76 | 11,659,400 | — | — |
| 2025-09-16 | $2.81 | $2.81 | 10,724,200 | — | — |
| 2025-09-15 | $2.74 | $2.74 | 27,014,300 | — | — |
| 2025-09-12 | $2.60 | $2.60 | 7,710,700 | — | — |
| 2025-09-11 | $2.59 | $2.59 | 9,984,300 | — | — |
| 2025-09-10 | $2.57 | $2.57 | 10,381,900 | — | — |
| 2025-09-09 | $2.57 | $2.57 | 21,615,900 | — | — |
| 2025-09-08 | $2.41 | $2.41 | 11,531,500 | — | — |
| 2025-09-05 | $2.40 | $2.40 | 5,889,900 | — | — |
| 2025-09-04 | $2.39 | $2.39 | 6,341,000 | — | — |
| 2025-09-03 | $2.37 | $2.37 | 6,845,300 | — | — |
| 2025-09-02 | $2.38 | $2.38 | 8,459,600 | — | — |
| 2025-08-29 | $2.34 | $2.34 | 5,643,500 | — | — |
| 2025-08-28 | $2.33 | $2.33 | 6,463,800 | — | — |
| 2025-08-27 | $2.34 | $2.34 | 6,127,300 | — | — |
| 2025-08-26 | $2.38 | $2.38 | 11,949,500 | — | — |
| 2025-08-25 | $2.25 | $2.25 | 7,293,900 | — | — |
| 2025-08-22 | $2.31 | $2.31 | 9,560,400 | — | — |
| 2025-08-21 | $2.24 | $2.24 | 5,683,400 | — | — |
| 2025-08-20 | $2.26 | $2.26 | 7,531,600 | — | — |
| 2025-08-19 | $2.28 | $2.28 | 10,183,500 | — | — |
| 2025-08-18 | $2.43 | $2.43 | 12,142,500 | — | — |
| 2025-08-15 | $2.55 | $2.55 | 9,855,900 | — | — |
| 2025-08-14 | $2.71 | $2.71 | 9,757,700 | — | — |
| 2025-08-13 | $2.82 | $2.82 | 30,833,000 | — | — |
| 2025-08-12 | $2.47 | $2.47 | 7,460,700 | — | — |
| 2025-08-11 | $2.47 | $2.47 | 9,044,800 | — | — |
| 2025-08-08 | $2.44 | $2.44 | 4,761,700 | — | — |
| 2025-08-07 | $2.41 | $2.41 | 7,918,100 | — | — |
| 2025-08-06 | $2.38 | $2.38 | 4,102,000 | — | — |
| 2025-08-05 | $2.41 | $2.41 | 6,165,700 | — | — |
| 2025-08-04 | $2.41 | $2.41 | 6,545,500 | — | — |
| 2025-08-01 | $2.37 | $2.37 | 7,045,500 | — | — |
| 2025-07-31 | $2.46 | $2.46 | 7,941,900 | — | — |
| 2025-07-30 | $2.56 | $2.56 | 7,107,000 | — | — |
| 2025-07-29 | $2.54 | $2.54 | 7,129,500 | — | — |
| 2025-07-28 | $2.65 | $2.65 | 9,891,400 | — | — |
| 2025-07-25 | $2.86 | $2.86 | 19,865,500 | — | — |
| 2025-07-24 | $3.01 | $3.01 | 7,272,500 | — | — |
| 2025-07-23 | $2.99 | $2.99 | 11,886,400 | — | — |
| 2025-07-22 | $2.71 | $2.71 | 5,404,500 | — | — |
| 2025-07-21 | $2.68 | $2.68 | 6,106,900 | — | — |
| 2025-07-18 | $2.75 | $2.75 | 7,056,800 | — | — |
| 2025-07-17 | $2.83 | $2.83 | 7,246,500 | — | — |
| 2025-07-16 | $2.75 | $2.75 | 6,411,500 | — | — |
| 2025-07-15 | $2.74 | $2.74 | 6,767,100 | — | — |
| 2025-07-14 | $2.90 | $2.90 | 5,684,900 | — | — |
| 2025-07-11 | $2.81 | $2.81 | 6,042,100 | — | — |
| 2025-07-10 | $2.87 | $2.87 | 5,284,500 | — | — |
| 2025-07-09 | $2.79 | $2.79 | 7,894,700 | — | — |
| 2025-07-08 | $2.71 | $2.71 | 6,024,400 | — | — |
| 2025-07-07 | $2.72 | $2.72 | 8,591,100 | — | — |
| 2025-07-03 | $2.72 | $2.72 | 3,275,300 | — | — |
| 2025-07-02 | $2.64 | $2.64 | 6,770,800 | — | — |
| 2025-07-01 | $2.57 | $2.57 | 5,306,000 | — | — |
| 2025-06-30 | $2.64 | $2.64 | 5,164,400 | — | — |
| 2025-06-27 | $2.70 | $2.70 | 15,458,500 | — | — |
| 2025-06-26 | $2.79 | $2.79 | 3,495,100 | — | — |
| 2025-06-25 | $2.76 | $2.76 | 5,272,400 | — | — |
| 2025-06-24 | $2.79 | $2.79 | 4,490,900 | — | — |
| 2025-06-23 | $2.76 | $2.76 | 6,737,600 | — | — |
| 2025-06-20 | $2.87 | $2.87 | 9,118,400 | — | — |
| 2025-06-18 | $2.84 | $2.84 | 5,555,600 | — | — |
| 2025-06-17 | $2.84 | $2.84 | 9,589,200 | — | — |
| 2025-06-16 | $3.13 | $3.13 | 7,141,600 | — | — |
| 2025-06-13 | $3.07 | $3.07 | 16,731,800 | — | — |
| 2025-06-12 | $3.19 | $3.19 | 8,667,500 | — | — |
| 2025-06-11 | $3.24 | $3.24 | 8,691,200 | — | — |
| 2025-06-10 | $3.34 | $3.34 | 16,670,300 | — | — |
| 2025-06-09 | $3.44 | $3.44 | 25,901,100 | — | — |
| 2025-06-06 | $3.15 | $3.15 | 18,810,200 | — | — |
| 2025-06-05 | $2.90 | $2.90 | 7,127,800 | — | — |
| 2025-06-04 | $2.93 | $2.93 | 11,300,600 | — | — |
| 2025-06-03 | $2.71 | $2.71 | 8,402,900 | — | — |
| 2025-06-02 | $2.67 | $2.67 | 12,149,800 | — | — |
| 2025-05-30 | $2.66 | $2.66 | 9,458,700 | — | — |
| 2025-05-29 | $2.60 | $2.60 | 6,437,900 | — | — |
| 2025-05-28 | $2.46 | $2.46 | 4,323,700 | — | — |
| 2025-05-27 | $2.53 | $2.53 | 7,734,000 | — | — |
| 2025-05-23 | $2.53 | $2.53 | 6,287,900 | — | — |
| 2025-05-22 | $2.68 | $2.68 | 8,131,300 | — | — |
| 2025-05-21 | $2.65 | $2.65 | 9,684,500 | — | — |
| 2025-05-20 | $2.90 | $2.90 | 12,477,400 | — | — |
| 2025-05-19 | $2.80 | $2.80 | 10,266,000 | — | — |
| 2025-05-16 | $2.84 | $2.84 | 8,765,500 | — | — |
| 2025-05-15 | $2.67 | $2.67 | 9,328,500 | — | — |
| 2025-05-14 | $2.49 | $2.49 | 9,771,700 | — | — |
| 2025-05-13 | $2.51 | $2.51 | 14,881,200 | — | — |
| 2025-05-12 | $2.36 | $2.36 | 12,700,700 | — | — |
| 2025-05-09 | $2.07 | $2.07 | 6,528,800 | — | — |
| 2025-05-08 | $2.09 | $2.09 | 17,767,200 | — | — |
| 2025-05-07 | $1.89 | $1.89 | 14,737,100 | — | — |
| 2025-05-06 | $2.01 | $2.01 | 22,458,400 | — | — |
| 2025-05-05 | $2.10 | $2.10 | 31,017,900 | — | — |
| 2025-05-02 | $2.54 | $2.54 | 3,797,000 | — | — |
| 2025-05-01 | $2.49 | $2.49 | 3,132,900 | — | — |
| 2025-04-30 | $2.51 | $2.51 | 3,470,600 | — | — |
| 2025-04-29 | $2.49 | $2.49 | 4,433,100 | — | — |
| 2025-04-28 | $2.63 | $2.63 | 3,701,100 | — | — |
| 2025-04-25 | $2.61 | $2.61 | 3,296,900 | — | — |
| 2025-04-24 | $2.69 | $2.69 | 3,360,000 | — | — |
| 2025-04-23 | $2.69 | $2.69 | 5,650,900 | — | — |
| 2025-04-22 | $2.69 | $2.69 | 6,178,100 | — | — |
| 2025-04-21 | $2.51 | $2.51 | 4,701,300 | — | — |
| 2025-04-17 | $2.47 | $2.47 | 4,706,700 | — | — |
| 2025-04-16 | $2.48 | $2.48 | 8,278,100 | — | — |
| 2025-04-15 | $2.78 | $2.78 | 8,829,100 | — | — |
| 2025-04-14 | $2.89 | $2.89 | 11,005,600 | — | — |
| 2025-04-11 | $2.63 | $2.63 | 6,870,600 | — | — |
| 2025-04-10 | $2.46 | $2.46 | 8,320,400 | — | — |
| 2025-04-09 | $2.60 | $2.60 | 10,055,800 | — | — |
| 2025-04-08 | $2.42 | $2.42 | 10,241,400 | — | — |
| 2025-04-07 | $2.72 | $2.72 | 12,850,700 | — | — |
| 2025-04-04 | $2.83 | $2.83 | 7,969,300 | — | — |
| 2025-04-03 | $2.97 | $2.97 | 6,034,500 | — | — |
| 2025-04-02 | $3.05 | $3.05 | 5,267,300 | — | — |
| 2025-04-01 | $2.96 | $2.96 | 6,401,500 | — | — |
| 2025-03-31 | $3.01 | $3.01 | 6,797,600 | — | — |
| 2025-03-28 | $3.14 | $3.14 | 8,811,600 | — | — |
| 2025-03-27 | $3.36 | $3.36 | 16,428,200 | — | — |
| 2025-03-26 | $2.78 | $2.78 | 4,369,000 | — | — |
| 2025-03-25 | $2.74 | $2.74 | 3,911,600 | — | — |
| 2025-03-24 | $2.85 | $2.85 | 4,479,400 | — | — |
| 2025-03-21 | $2.71 | $2.71 | 9,105,100 | — | — |
| 2025-03-20 | $2.75 | $2.75 | 3,544,500 | — | — |
| 2025-03-19 | $2.76 | $2.76 | 4,358,600 | — | — |
| 2025-03-18 | $2.81 | $2.81 | 4,165,100 | — | — |
| 2025-03-17 | $2.91 | $2.91 | 3,346,800 | — | — |
| 2025-03-14 | $2.87 | $2.87 | 3,724,400 | — | — |
| 2025-03-13 | $2.90 | $2.90 | 4,286,800 | — | — |
| 2025-03-12 | $2.87 | $2.87 | 3,444,800 | — | — |
| 2025-03-11 | $2.82 | $2.82 | 5,163,200 | — | — |
| 2025-03-10 | $2.91 | $2.91 | 5,950,400 | — | — |
| 2025-03-07 | $3.00 | $3.00 | 4,124,400 | — | — |
| 2025-03-06 | $2.99 | $2.99 | 4,007,300 | — | — |
| 2025-03-05 | $3.06 | $3.06 | 5,015,900 | — | — |
| 2025-03-04 | $3.02 | $3.02 | 8,908,400 | — | — |
| 2025-03-03 | $2.85 | $2.85 | 8,632,800 | — | — |
| 2025-02-28 | $3.29 | $3.29 | 13,128,000 | — | — |
| 2025-02-27 | $2.86 | $2.86 | 5,396,600 | — | — |
| 2025-02-26 | $3.00 | $3.00 | 4,275,200 | — | — |
| 2025-02-25 | $3.03 | $3.03 | 6,135,900 | — | — |
| 2025-02-24 | $3.22 | $3.22 | 4,240,700 | — | — |
| 2025-02-21 | $3.42 | $3.42 | 5,166,200 | — | — |
| 2025-02-20 | $3.64 | $3.64 | 6,351,000 | — | — |
| 2025-02-19 | $3.90 | $3.90 | 18,618,500 | — | — |
| 2025-02-18 | $3.35 | $3.35 | 5,538,500 | — | — |
| 2025-02-14 | $3.62 | $3.62 | 9,757,700 | — | — |
| 2025-02-13 | $3.32 | $3.32 | 2,708,900 | — | — |
| 2025-02-12 | $3.24 | $3.24 | 3,023,000 | — | — |
| 2025-02-11 | $3.17 | $3.17 | 3,766,600 | — | — |
| 2025-02-10 | $3.39 | $3.39 | 3,387,600 | — | — |
| 2025-02-07 | $3.36 | $3.36 | 4,254,900 | — | — |
| 2025-02-06 | $3.31 | $3.31 | 3,345,200 | — | — |
| 2025-02-05 | $3.19 | $3.19 | 4,572,500 | — | — |
| 2025-02-04 | $3.19 | $3.19 | 2,697,200 | — | — |
| 2025-02-03 | $3.20 | $3.20 | 4,474,200 | — | — |
| 2025-01-31 | $3.45 | $3.45 | 5,923,000 | — | — |
| 2025-01-30 | $3.47 | $3.47 | 6,263,600 | — | — |
| 2025-01-29 | $3.16 | $3.16 | 14,347,300 | — | — |
| 2025-01-28 | $3.08 | $3.08 | 3,462,600 | — | — |
| 2025-01-27 | $3.13 | $3.13 | 7,534,100 | — | — |
| 2025-01-24 | $3.17 | $3.17 | 5,107,500 | — | — |
| 2025-01-23 | $3.12 | $3.12 | 4,247,400 | — | — |
| 2025-01-22 | $3.22 | $3.22 | 5,480,700 | — | — |
| 2025-01-21 | $3.22 | $3.22 | 7,653,800 | — | — |
| 2025-01-17 | $2.94 | $2.94 | 11,811,600 | — | — |
| 2025-01-16 | $3.04 | $3.04 | 19,786,200 | — | — |
| 2025-01-15 | $2.39 | $2.39 | 4,377,700 | — | — |
| 2025-01-14 | $2.32 | $2.32 | 6,068,100 | — | — |
| 2025-01-13 | $2.48 | $2.48 | 5,561,400 | — | — |
| 2025-01-10 | $2.42 | $2.42 | 6,346,700 | — | — |
| 2025-01-08 | $2.56 | $2.56 | 3,918,800 | — | — |
| 2025-01-07 | $2.73 | $2.73 | 4,138,100 | — | — |
| 2025-01-06 | $2.76 | $2.76 | 4,846,400 | — | — |
| 2025-01-03 | $2.81 | $2.81 | 4,895,100 | — | — |
| 2025-01-02 | $2.57 | $2.57 | 4,202,800 | — | — |