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
- 2019-10-04 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 | $3.53 | $3.53 | 1,719,400 | — | — |
| 2025-12-30 | $3.57 | $3.57 | 1,444,700 | — | — |
| 2025-12-29 | $3.63 | $3.63 | 2,156,700 | — | — |
| 2025-12-26 | $3.74 | $3.74 | 1,407,700 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 1,126,400 | — | — |
| 2025-12-23 | $3.70 | $3.70 | 2,009,900 | — | — |
| 2025-12-22 | $3.82 | $3.82 | 2,200,700 | — | — |
| 2025-12-19 | $3.79 | $3.79 | 4,965,600 | — | — |
| 2025-12-18 | $3.68 | $3.68 | 4,435,400 | — | — |
| 2025-12-17 | $3.80 | $3.80 | 3,433,600 | — | — |
| 2025-12-16 | $3.98 | $3.98 | 2,577,600 | — | — |
| 2025-12-15 | $4.11 | $4.11 | 2,795,200 | — | — |
| 2025-12-12 | $4.29 | $4.29 | 2,218,000 | — | — |
| 2025-12-11 | $4.48 | $4.48 | 3,333,400 | — | — |
| 2025-12-10 | $4.41 | $4.41 | 2,414,800 | — | — |
| 2025-12-09 | $4.40 | $4.40 | 2,659,900 | — | — |
| 2025-12-08 | $4.48 | $4.48 | 2,581,500 | — | — |
| 2025-12-05 | $4.62 | $4.62 | 3,670,100 | — | — |
| 2025-12-04 | $4.61 | $4.61 | 3,312,300 | — | — |
| 2025-12-03 | $4.35 | $4.35 | 6,451,500 | — | — |
| 2025-12-02 | $3.83 | $3.83 | 3,564,400 | — | — |
| 2025-12-01 | $3.48 | $3.48 | 2,260,300 | — | — |
| 2025-11-28 | $3.56 | $3.56 | 1,547,300 | — | — |
| 2025-11-26 | $3.49 | $3.49 | 2,370,200 | — | — |
| 2025-11-25 | $3.47 | $3.47 | 1,941,200 | — | — |
| 2025-11-24 | $3.40 | $3.40 | 3,083,200 | — | — |
| 2025-11-21 | $3.29 | $3.29 | 5,793,800 | — | — |
| 2025-11-20 | $3.31 | $3.31 | 4,293,900 | — | — |
| 2025-11-19 | $3.43 | $3.43 | 2,458,800 | — | — |
| 2025-11-18 | $3.44 | $3.44 | 4,173,200 | — | — |
| 2025-11-17 | $3.62 | $3.62 | 4,559,700 | — | — |
| 2025-11-14 | $3.85 | $3.85 | 3,023,900 | — | — |
| 2025-11-13 | $3.94 | $3.94 | 5,774,000 | — | — |
| 2025-11-12 | $4.27 | $4.27 | 3,491,300 | — | — |
| 2025-11-11 | $4.15 | $4.15 | 3,748,800 | — | — |
| 2025-11-10 | $4.33 | $4.33 | 5,766,800 | — | — |
| 2025-11-07 | $4.68 | $4.68 | 6,340,600 | — | — |
| 2025-11-06 | $4.66 | $4.66 | 6,810,300 | — | — |
| 2025-11-05 | $4.80 | $4.80 | 3,341,700 | — | — |
| 2025-11-04 | $4.72 | $4.72 | 5,013,900 | — | — |
| 2025-11-03 | $5.14 | $5.14 | 3,298,900 | — | — |
| 2025-10-31 | $5.38 | $5.38 | 3,480,700 | — | — |
| 2025-10-30 | $5.24 | $5.24 | 4,104,000 | — | — |
| 2025-10-29 | $5.76 | $5.76 | 7,497,400 | — | — |
| 2025-10-28 | $5.47 | $5.47 | 2,928,700 | — | — |
| 2025-10-27 | $5.57 | $5.57 | 3,753,100 | — | — |
| 2025-10-24 | $5.61 | $5.61 | 2,677,300 | — | — |
| 2025-10-23 | $5.50 | $5.50 | 3,741,300 | — | — |
| 2025-10-22 | $5.35 | $5.35 | 4,497,000 | — | — |
| 2025-10-21 | $5.63 | $5.63 | 9,640,900 | — | — |
| 2025-10-20 | $6.00 | $6.00 | 8,903,100 | — | — |
| 2025-10-17 | $5.32 | $5.32 | 4,695,400 | — | — |
| 2025-10-16 | $5.51 | $5.51 | 6,988,700 | — | — |
| 2025-10-15 | $5.89 | $5.89 | 13,121,500 | — | — |
| 2025-10-14 | $5.56 | $5.56 | 15,305,800 | — | — |
| 2025-10-13 | $4.69 | $4.69 | 4,960,400 | — | — |
| 2025-10-10 | $4.15 | $4.15 | 4,792,600 | — | — |
| 2025-10-09 | $4.44 | $4.44 | 2,451,100 | — | — |
| 2025-10-08 | $4.54 | $4.54 | 4,707,200 | — | — |
| 2025-10-07 | $4.42 | $4.42 | 3,053,600 | — | — |
| 2025-10-06 | $4.38 | $4.38 | 3,446,300 | — | — |
| 2025-10-03 | $4.28 | $4.28 | 3,177,500 | — | — |
| 2025-10-02 | $4.25 | $4.25 | 4,410,100 | — | — |
| 2025-10-01 | $4.01 | $4.01 | 3,481,300 | — | — |
| 2025-09-30 | $4.07 | $4.07 | 2,368,100 | — | — |
| 2025-09-29 | $3.94 | $3.94 | 5,311,200 | — | — |
| 2025-09-26 | $4.02 | $4.02 | 2,680,600 | — | — |
| 2025-09-25 | $3.93 | $3.93 | 5,496,400 | — | — |
| 2025-09-24 | $3.96 | $3.96 | 3,151,800 | — | — |
| 2025-09-23 | $3.98 | $3.98 | 5,158,800 | — | — |
| 2025-09-22 | $4.06 | $4.06 | 5,097,400 | — | — |
| 2025-09-19 | $3.63 | $3.63 | 8,750,100 | — | — |
| 2025-09-18 | $3.79 | $3.79 | 3,901,400 | — | — |
| 2025-09-17 | $3.76 | $3.76 | 6,247,600 | — | — |
| 2025-09-16 | $3.80 | $3.80 | 3,530,800 | — | — |
| 2025-09-15 | $3.87 | $3.87 | 2,823,700 | — | — |
| 2025-09-12 | $3.88 | $3.88 | 6,439,500 | — | — |
| 2025-09-11 | $3.90 | $3.90 | 2,669,300 | — | — |
| 2025-09-10 | $3.98 | $3.98 | 2,915,400 | — | — |
| 2025-09-09 | $4.05 | $4.05 | 3,009,500 | — | — |
| 2025-09-08 | $4.24 | $4.24 | 3,066,200 | — | — |
| 2025-09-05 | $4.30 | $4.30 | 2,581,100 | — | — |
| 2025-09-04 | $4.28 | $4.28 | 1,726,500 | — | — |
| 2025-09-03 | $4.31 | $4.31 | 2,024,400 | — | — |
| 2025-09-02 | $4.36 | $4.36 | 3,520,600 | — | — |
| 2025-08-29 | $4.53 | $4.53 | 3,020,500 | — | — |
| 2025-08-28 | $4.72 | $4.72 | 3,224,800 | — | — |
| 2025-08-27 | $4.64 | $4.64 | 2,280,500 | — | — |
| 2025-08-26 | $4.64 | $4.64 | 6,614,200 | — | — |
| 2025-08-25 | $4.58 | $4.58 | 2,193,700 | — | — |
| 2025-08-22 | $4.62 | $4.62 | 3,642,400 | — | — |
| 2025-08-21 | $4.28 | $4.28 | 2,893,700 | — | — |
| 2025-08-20 | $4.32 | $4.32 | 2,945,800 | — | — |
| 2025-08-19 | $4.26 | $4.26 | 3,330,500 | — | — |
| 2025-08-18 | $4.38 | $4.38 | 2,167,100 | — | — |
| 2025-08-15 | $4.52 | $4.52 | 3,237,400 | — | — |
| 2025-08-14 | $4.69 | $4.69 | 3,823,900 | — | — |
| 2025-08-13 | $4.76 | $4.76 | 6,600,200 | — | — |
| 2025-08-12 | $4.42 | $4.42 | 5,657,600 | — | — |
| 2025-08-11 | $3.89 | $3.89 | 3,234,900 | — | — |
| 2025-08-08 | $4.02 | $4.02 | 8,811,300 | — | — |
| 2025-08-07 | $3.82 | $3.82 | 6,105,000 | — | — |
| 2025-08-06 | $3.63 | $3.63 | 3,525,900 | — | — |
| 2025-08-05 | $3.64 | $3.64 | 4,516,200 | — | — |
| 2025-08-04 | $3.81 | $3.81 | 2,370,900 | — | — |
| 2025-08-01 | $3.74 | $3.74 | 3,385,100 | — | — |
| 2025-07-31 | $3.91 | $3.91 | 3,204,700 | — | — |
| 2025-07-30 | $3.88 | $3.88 | 4,374,100 | — | — |
| 2025-07-29 | $4.09 | $4.09 | 3,519,900 | — | — |
| 2025-07-28 | $4.28 | $4.28 | 2,195,300 | — | — |
| 2025-07-25 | $4.18 | $4.18 | 2,377,700 | — | — |
| 2025-07-24 | $4.27 | $4.27 | 4,036,800 | — | — |
| 2025-07-23 | $4.52 | $4.52 | 5,243,200 | — | — |
| 2025-07-22 | $4.30 | $4.30 | 6,281,500 | — | — |
| 2025-07-21 | $4.41 | $4.41 | 4,719,700 | — | — |
| 2025-07-18 | $4.68 | $4.68 | 5,759,100 | — | — |
| 2025-07-17 | $4.92 | $4.92 | 9,895,800 | — | — |
| 2025-07-16 | $4.47 | $4.47 | 9,935,200 | — | — |
| 2025-07-15 | $4.00 | $4.00 | 4,566,400 | — | — |
| 2025-07-14 | $3.84 | $3.84 | 2,251,700 | — | — |
| 2025-07-11 | $3.85 | $3.85 | 2,462,000 | — | — |
| 2025-07-10 | $3.86 | $3.86 | 2,330,700 | — | — |
| 2025-07-09 | $3.86 | $3.86 | 3,395,900 | — | — |
| 2025-07-08 | $3.78 | $3.78 | 3,438,400 | — | — |
| 2025-07-07 | $3.54 | $3.54 | 2,056,800 | — | — |
| 2025-07-03 | $3.74 | $3.74 | 1,852,000 | — | — |
| 2025-07-02 | $3.70 | $3.70 | 4,272,500 | — | — |
| 2025-07-01 | $3.65 | $3.65 | 3,773,300 | — | — |
| 2025-06-30 | $3.56 | $3.56 | 4,171,900 | — | — |
| 2025-06-27 | $3.64 | $3.64 | 6,975,000 | — | — |
| 2025-06-26 | $3.84 | $3.84 | 5,061,900 | — | — |
| 2025-06-25 | $3.83 | $3.83 | 12,235,900 | — | — |
| 2025-06-24 | $3.29 | $3.29 | 3,145,000 | — | — |
| 2025-06-23 | $3.13 | $3.13 | 3,453,700 | — | — |
| 2025-06-20 | $3.17 | $3.17 | 6,294,600 | — | — |
| 2025-06-18 | $3.21 | $3.21 | 2,890,400 | — | — |
| 2025-06-17 | $3.16 | $3.16 | 4,067,100 | — | — |
| 2025-06-16 | $3.41 | $3.41 | 3,244,500 | — | — |
| 2025-06-13 | $3.19 | $3.19 | 4,036,200 | — | — |
| 2025-06-12 | $3.46 | $3.46 | 9,923,500 | — | — |
| 2025-06-11 | $3.23 | $3.23 | 4,456,900 | — | — |
| 2025-06-10 | $3.25 | $3.25 | 4,835,700 | — | — |
| 2025-06-09 | $3.03 | $3.03 | 2,816,100 | — | — |
| 2025-06-06 | $2.87 | $2.87 | 2,523,000 | — | — |
| 2025-06-05 | $2.74 | $2.74 | 2,260,400 | — | — |
| 2025-06-04 | $2.92 | $2.92 | 4,706,000 | — | — |
| 2025-06-03 | $2.67 | $2.67 | 2,363,400 | — | — |
| 2025-06-02 | $2.61 | $2.61 | 2,088,400 | — | — |
| 2025-05-30 | $2.65 | $2.65 | 7,279,600 | — | — |
| 2025-05-29 | $2.84 | $2.84 | 5,969,600 | — | — |
| 2025-05-28 | $2.85 | $2.85 | 3,584,500 | — | — |
| 2025-05-27 | $2.60 | $2.60 | 3,411,000 | — | — |
| 2025-05-23 | $2.42 | $2.42 | 1,489,700 | — | — |
| 2025-05-22 | $2.42 | $2.42 | 2,062,200 | — | — |
| 2025-05-21 | $2.32 | $2.32 | 2,078,700 | — | — |
| 2025-05-20 | $2.52 | $2.52 | 2,933,300 | — | — |
| 2025-05-19 | $2.64 | $2.64 | 1,671,600 | — | — |
| 2025-05-16 | $2.70 | $2.70 | 2,150,700 | — | — |
| 2025-05-15 | $2.78 | $2.78 | 3,513,500 | — | — |
| 2025-05-14 | $2.74 | $2.74 | 3,569,700 | — | — |
| 2025-05-13 | $2.68 | $2.68 | 7,750,100 | — | — |
| 2025-05-12 | $2.64 | $2.64 | 7,156,300 | — | — |
| 2025-05-09 | $2.33 | $2.33 | 3,210,600 | — | — |
| 2025-05-08 | $2.33 | $2.33 | 2,854,500 | — | — |
| 2025-05-07 | $2.14 | $2.14 | 2,308,700 | — | — |
| 2025-05-06 | $2.07 | $2.07 | 1,817,600 | — | — |
| 2025-05-05 | $2.01 | $2.01 | 1,809,100 | — | — |
| 2025-05-02 | $2.02 | $2.02 | 2,465,200 | — | — |
| 2025-05-01 | $1.91 | $1.91 | 1,733,900 | — | — |
| 2025-04-30 | $1.99 | $1.99 | 1,754,400 | — | — |
| 2025-04-29 | $1.99 | $1.99 | 1,416,300 | — | — |
| 2025-04-28 | $2.01 | $2.01 | 1,177,000 | — | — |
| 2025-04-25 | $2.00 | $2.00 | 1,352,500 | — | — |
| 2025-04-24 | $2.00 | $2.00 | 2,169,000 | — | — |
| 2025-04-23 | $1.82 | $1.82 | 3,305,600 | — | — |
| 2025-04-22 | $1.85 | $1.85 | 1,817,200 | — | — |
| 2025-04-21 | $1.83 | $1.83 | 2,098,700 | — | — |
| 2025-04-17 | $1.91 | $1.91 | 2,381,400 | — | — |
| 2025-04-16 | $1.86 | $1.86 | 2,961,000 | — | — |
| 2025-04-15 | $1.91 | $1.91 | 3,442,900 | — | — |
| 2025-04-14 | $2.00 | $2.00 | 4,282,200 | — | — |
| 2025-04-11 | $2.08 | $2.08 | 2,560,700 | — | — |
| 2025-04-10 | $1.90 | $1.90 | 3,492,600 | — | — |
| 2025-04-09 | $2.00 | $2.00 | 3,971,900 | — | — |
| 2025-04-08 | $1.66 | $1.66 | 6,095,400 | — | — |
| 2025-04-07 | $1.79 | $1.79 | 5,959,500 | — | — |
| 2025-04-04 | $1.60 | $1.60 | 7,409,500 | — | — |
| 2025-04-03 | $1.92 | $1.92 | 6,853,000 | — | — |
| 2025-04-02 | $2.12 | $2.12 | 3,284,900 | — | — |
| 2025-04-01 | $1.98 | $1.98 | 4,446,400 | — | — |
| 2025-03-31 | $2.04 | $2.04 | 2,151,200 | — | — |
| 2025-03-28 | $2.11 | $2.11 | 5,309,200 | — | — |
| 2025-03-27 | $2.26 | $2.26 | 4,654,700 | — | — |
| 2025-03-26 | $2.16 | $2.16 | 2,487,300 | — | — |
| 2025-03-25 | $2.23 | $2.23 | 3,338,000 | — | — |
| 2025-03-24 | $2.35 | $2.35 | 5,626,200 | — | — |
| 2025-03-21 | $2.23 | $2.23 | 5,876,500 | — | — |
| 2025-03-20 | $2.22 | $2.22 | 3,651,000 | — | — |
| 2025-03-19 | $2.33 | $2.33 | 2,937,400 | — | — |
| 2025-03-18 | $2.27 | $2.27 | 4,762,100 | — | — |
| 2025-03-17 | $2.49 | $2.49 | 3,807,600 | — | — |
| 2025-03-14 | $2.34 | $2.34 | 8,322,300 | — | — |
| 2025-03-13 | $2.39 | $2.39 | 3,478,700 | — | — |
| 2025-03-12 | $2.57 | $2.57 | 4,488,300 | — | — |
| 2025-03-11 | $2.58 | $2.58 | 3,695,400 | — | — |
| 2025-03-10 | $2.74 | $2.74 | 3,669,300 | — | — |
| 2025-03-07 | $2.93 | $2.93 | 2,582,700 | — | — |
| 2025-03-06 | $2.94 | $2.94 | 3,795,500 | — | — |
| 2025-03-05 | $3.07 | $3.07 | 5,491,200 | — | — |
| 2025-03-04 | $2.62 | $2.62 | 6,767,700 | — | — |
| 2025-03-03 | $2.77 | $2.77 | 5,938,700 | — | — |
| 2025-02-28 | $3.01 | $3.01 | 10,148,300 | — | — |
| 2025-02-27 | $3.02 | $3.02 | 3,499,900 | — | — |
| 2025-02-26 | $3.20 | $3.20 | 2,126,600 | — | — |
| 2025-02-25 | $3.29 | $3.29 | 4,054,600 | — | — |
| 2025-02-24 | $3.51 | $3.51 | 4,019,300 | — | — |
| 2025-02-21 | $3.41 | $3.41 | 15,895,200 | — | — |
| 2025-02-20 | $3.91 | $3.91 | 3,493,900 | — | — |
| 2025-02-19 | $4.05 | $4.05 | 2,336,800 | — | — |
| 2025-02-18 | $4.03 | $4.03 | 2,427,000 | — | — |
| 2025-02-14 | $3.86 | $3.86 | 2,155,600 | — | — |
| 2025-02-13 | $3.89 | $3.89 | 2,815,700 | — | — |
| 2025-02-12 | $3.63 | $3.63 | 7,999,700 | — | — |
| 2025-02-11 | $3.78 | $3.78 | 3,288,000 | — | — |
| 2025-02-10 | $3.97 | $3.97 | 3,288,100 | — | — |
| 2025-02-07 | $4.28 | $4.28 | 2,118,500 | — | — |
| 2025-02-06 | $4.27 | $4.27 | 2,848,800 | — | — |
| 2025-02-05 | $4.32 | $4.32 | 1,964,500 | — | — |
| 2025-02-04 | $4.19 | $4.19 | 1,730,300 | — | — |
| 2025-02-03 | $4.00 | $4.00 | 4,004,300 | — | — |
| 2025-01-31 | $4.10 | $4.10 | 5,751,800 | — | — |
| 2025-01-30 | $4.23 | $4.23 | 2,904,600 | — | — |
| 2025-01-29 | $4.15 | $4.15 | 3,112,000 | — | — |
| 2025-01-28 | $4.19 | $4.19 | 2,296,700 | — | — |
| 2025-01-27 | $4.18 | $4.18 | 3,409,000 | — | — |
| 2025-01-24 | $4.27 | $4.27 | 3,546,100 | — | — |
| 2025-01-23 | $4.36 | $4.36 | 3,059,400 | — | — |
| 2025-01-22 | $4.26 | $4.26 | 1,829,200 | — | — |
| 2025-01-21 | $4.37 | $4.37 | 2,722,400 | — | — |
| 2025-01-17 | $4.28 | $4.28 | 2,502,800 | — | — |
| 2025-01-16 | $4.31 | $4.31 | 1,947,400 | — | — |
| 2025-01-15 | $4.40 | $4.40 | 8,130,900 | — | — |
| 2025-01-14 | $3.90 | $3.90 | 2,898,200 | — | — |
| 2025-01-13 | $3.99 | $3.99 | 4,870,700 | — | — |
| 2025-01-10 | $4.16 | $4.16 | 5,727,900 | — | — |
| 2025-01-08 | $4.28 | $4.28 | 4,156,000 | — | — |
| 2025-01-07 | $4.55 | $4.55 | 5,452,900 | — | — |
| 2025-01-06 | $4.66 | $4.66 | 5,035,400 | — | — |
| 2025-01-03 | $4.59 | $4.59 | 5,268,000 | — | — |
| 2025-01-02 | $4.21 | $4.21 | 4,377,800 | — | — |