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
- 2018-03-29 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 | $1.92 | $1.92 | 6,150,200 | — | — |
| 2025-12-30 | $1.95 | $1.95 | 4,274,000 | — | — |
| 2025-12-29 | $1.94 | $1.94 | 4,177,500 | — | — |
| 2025-12-26 | $1.91 | $1.91 | 4,329,600 | — | — |
| 2025-12-24 | $1.90 | $1.90 | 4,110,800 | — | — |
| 2025-12-23 | $1.92 | $1.92 | 3,517,300 | — | — |
| 2025-12-22 | $1.90 | $1.90 | 9,636,400 | — | — |
| 2025-12-19 | $1.85 | $1.85 | 16,026,800 | — | — |
| 2025-12-18 | $1.87 | $1.87 | 9,324,500 | — | — |
| 2025-12-17 | $1.87 | $1.87 | 11,729,900 | — | — |
| 2025-12-16 | $1.92 | $1.92 | 12,950,800 | — | — |
| 2025-12-15 | $1.95 | $1.95 | 6,155,800 | — | — |
| 2025-12-12 | $1.95 | $1.95 | 70,400,800 | — | — |
| 2025-12-11 | $2.04 | $2.04 | 11,676,100 | — | — |
| 2025-12-10 | $2.06 | $2.06 | 11,757,000 | — | — |
| 2025-12-09 | $2.03 | $2.03 | 14,743,000 | — | — |
| 2025-12-08 | $2.07 | $2.07 | 8,675,400 | — | — |
| 2025-12-05 | $2.09 | $2.09 | 8,498,200 | — | — |
| 2025-12-04 | $2.04 | $2.04 | 6,893,400 | — | — |
| 2025-12-03 | $2.03 | $2.03 | 7,518,300 | — | — |
| 2025-12-02 | $2.02 | $2.02 | 17,839,500 | — | — |
| 2025-12-01 | $2.09 | $2.09 | 13,793,000 | — | — |
| 2025-11-28 | $2.19 | $2.19 | 8,855,500 | — | — |
| 2025-11-26 | $2.15 | $2.15 | 6,597,500 | — | — |
| 2025-11-25 | $2.22 | $2.22 | 5,160,300 | — | — |
| 2025-11-24 | $2.20 | $2.20 | 10,792,900 | — | — |
| 2025-11-21 | $2.13 | $2.13 | 14,449,000 | — | — |
| 2025-11-20 | $2.19 | $2.19 | 14,063,700 | — | — |
| 2025-11-19 | $2.24 | $2.24 | 10,770,700 | — | — |
| 2025-11-18 | $2.18 | $2.18 | 17,594,800 | — | — |
| 2025-11-17 | $2.05 | $2.05 | 7,601,000 | — | — |
| 2025-11-14 | $2.08 | $2.08 | 7,925,100 | — | — |
| 2025-11-13 | $2.11 | $2.11 | 7,870,000 | — | — |
| 2025-11-12 | $2.16 | $2.16 | 8,298,300 | — | — |
| 2025-11-11 | $2.22 | $2.22 | 9,229,500 | — | — |
| 2025-11-10 | $2.20 | $2.20 | 11,283,100 | — | — |
| 2025-11-07 | $2.14 | $2.14 | 9,028,700 | — | — |
| 2025-11-06 | $2.16 | $2.16 | 6,615,600 | — | — |
| 2025-11-05 | $2.20 | $2.20 | 5,373,900 | — | — |
| 2025-11-04 | $2.20 | $2.20 | 8,578,400 | — | — |
| 2025-11-03 | $2.25 | $2.25 | 9,145,100 | — | — |
| 2025-10-31 | $2.31 | $2.31 | 9,015,000 | — | — |
| 2025-10-30 | $2.27 | $2.27 | 10,551,200 | — | — |
| 2025-10-29 | $2.35 | $2.35 | 13,423,900 | — | — |
| 2025-10-28 | $2.26 | $2.26 | 6,777,700 | — | — |
| 2025-10-27 | $2.26 | $2.26 | 14,600,600 | — | — |
| 2025-10-24 | $2.18 | $2.18 | 5,648,700 | — | — |
| 2025-10-23 | $2.20 | $2.20 | 6,248,300 | — | — |
| 2025-10-22 | $2.17 | $2.17 | 8,679,400 | — | — |
| 2025-10-21 | $2.16 | $2.16 | 8,158,400 | — | — |
| 2025-10-20 | $2.20 | $2.20 | 19,832,200 | — | — |
| 2025-10-17 | $2.03 | $2.03 | 7,773,400 | — | — |
| 2025-10-16 | $2.06 | $2.06 | 14,178,000 | — | — |
| 2025-10-15 | $2.14 | $2.14 | 22,456,100 | — | — |
| 2025-10-14 | $2.21 | $2.21 | 6,752,900 | — | — |
| 2025-10-13 | $2.24 | $2.24 | 7,928,900 | — | — |
| 2025-10-10 | $2.24 | $2.24 | 24,351,100 | — | — |
| 2025-10-09 | $2.35 | $2.35 | 17,683,200 | — | — |
| 2025-10-08 | $2.39 | $2.39 | 14,687,000 | — | — |
| 2025-10-07 | $2.46 | $2.46 | 11,726,100 | — | — |
| 2025-10-06 | $2.46 | $2.46 | 11,837,100 | — | — |
| 2025-10-03 | $2.47 | $2.47 | 19,100,200 | — | — |
| 2025-10-02 | $2.49 | $2.49 | 9,118,500 | — | — |
| 2025-10-01 | $2.51 | $2.51 | 16,039,900 | — | — |
| 2025-09-30 | $2.56 | $2.56 | 14,363,100 | — | — |
| 2025-09-29 | $2.62 | $2.62 | 7,312,400 | — | — |
| 2025-09-26 | $2.63 | $2.63 | 11,947,200 | — | — |
| 2025-09-25 | $2.69 | $2.69 | 7,934,800 | — | — |
| 2025-09-24 | $2.70 | $2.70 | 12,807,500 | — | — |
| 2025-09-23 | $2.65 | $2.65 | 7,490,700 | — | — |
| 2025-09-22 | $2.68 | $2.68 | 11,755,500 | — | — |
| 2025-09-19 | $2.60 | $2.60 | 22,403,000 | — | — |
| 2025-09-18 | $2.63 | $2.63 | 13,584,400 | — | — |
| 2025-09-17 | $2.67 | $2.67 | 15,695,700 | — | — |
| 2025-09-16 | $2.65 | $2.65 | 9,271,700 | — | — |
| 2025-09-15 | $2.57 | $2.57 | 11,952,100 | — | — |
| 2025-09-12 | $2.61 | $2.61 | 11,686,600 | — | — |
| 2025-09-11 | $2.62 | $2.62 | 13,683,200 | — | — |
| 2025-09-10 | $2.60 | $2.60 | 31,103,400 | — | — |
| 2025-09-09 | $2.79 | $2.79 | 20,922,400 | — | — |
| 2025-09-08 | $2.72 | $2.72 | 7,832,900 | — | — |
| 2025-09-05 | $2.71 | $2.71 | 18,457,900 | — | — |
| 2025-09-04 | $2.71 | $2.71 | 14,763,200 | — | — |
| 2025-09-03 | $2.71 | $2.71 | 22,419,300 | — | — |
| 2025-09-02 | $2.68 | $2.68 | 25,325,300 | — | — |
| 2025-08-29 | $2.65 | $2.65 | 39,742,000 | — | — |
| 2025-08-28 | $2.51 | $2.51 | 34,526,100 | — | — |
| 2025-08-27 | $2.36 | $2.36 | 22,280,500 | — | — |
| 2025-08-26 | $2.35 | $2.35 | 31,847,600 | — | — |
| 2025-08-25 | $2.41 | $2.41 | 30,243,200 | — | — |
| 2025-08-22 | $2.46 | $2.46 | 24,812,100 | — | — |
| 2025-08-21 | $2.35 | $2.35 | 24,917,000 | — | — |
| 2025-08-20 | $2.30 | $2.30 | 46,852,700 | — | — |
| 2025-08-19 | $2.28 | $2.28 | 40,309,100 | — | — |
| 2025-08-18 | $2.33 | $2.33 | 107,864,200 | — | — |
| 2025-08-15 | $1.99 | $1.99 | 32,420,900 | — | — |
| 2025-08-14 | $1.91 | $1.91 | 9,799,500 | — | — |
| 2025-08-13 | $1.95 | $1.95 | 21,938,400 | — | — |
| 2025-08-12 | $1.85 | $1.85 | 11,021,100 | — | — |
| 2025-08-11 | $1.81 | $1.81 | 8,519,400 | — | — |
| 2025-08-08 | $1.84 | $1.84 | 7,247,000 | — | — |
| 2025-08-07 | $1.85 | $1.85 | 8,361,300 | — | — |
| 2025-08-06 | $1.86 | $1.86 | 21,457,800 | — | — |
| 2025-08-05 | $1.85 | $1.85 | 8,296,200 | — | — |
| 2025-08-04 | $1.84 | $1.84 | 7,926,400 | — | — |
| 2025-08-01 | $1.82 | $1.82 | 17,702,000 | — | — |
| 2025-07-31 | $1.84 | $1.84 | 12,883,300 | — | — |
| 2025-07-30 | $1.86 | $1.86 | 19,741,600 | — | — |
| 2025-07-29 | $1.89 | $1.89 | 15,832,100 | — | — |
| 2025-07-28 | $1.93 | $1.93 | 25,643,500 | — | — |
| 2025-07-25 | $2.00 | $2.00 | 15,832,600 | — | — |
| 2025-07-24 | $2.04 | $2.04 | 18,683,500 | — | — |
| 2025-07-23 | $2.08 | $2.08 | 30,378,600 | — | — |
| 2025-07-22 | $1.99 | $1.99 | 22,196,200 | — | — |
| 2025-07-21 | $1.97 | $1.97 | 25,243,700 | — | — |
| 2025-07-18 | $1.96 | $1.96 | 50,522,400 | — | — |
| 2025-07-17 | $1.89 | $1.89 | 18,018,800 | — | — |
| 2025-07-16 | $1.86 | $1.86 | 15,917,500 | — | — |
| 2025-07-15 | $1.86 | $1.86 | 33,779,700 | — | — |
| 2025-07-14 | $1.79 | $1.79 | 21,725,500 | — | — |
| 2025-07-11 | $1.83 | $1.83 | 10,672,700 | — | — |
| 2025-07-10 | $1.83 | $1.83 | 9,873,800 | — | — |
| 2025-07-09 | $1.82 | $1.82 | 15,635,800 | — | — |
| 2025-07-08 | $1.83 | $1.83 | 24,727,400 | — | — |
| 2025-07-07 | $1.77 | $1.77 | 22,048,700 | — | — |
| 2025-07-03 | $1.78 | $1.78 | 18,023,400 | — | — |
| 2025-07-02 | $1.75 | $1.75 | 12,014,800 | — | — |
| 2025-07-01 | $1.76 | $1.76 | 12,471,200 | — | — |
| 2025-06-30 | $1.77 | $1.77 | 11,473,000 | — | — |
| 2025-06-27 | $1.77 | $1.77 | 12,260,200 | — | — |
| 2025-06-26 | $1.78 | $1.78 | 15,638,700 | — | — |
| 2025-06-25 | $1.75 | $1.75 | 27,165,200 | — | — |
| 2025-06-24 | $1.78 | $1.78 | 18,280,300 | — | — |
| 2025-06-23 | $1.70 | $1.70 | 15,196,800 | — | — |
| 2025-06-20 | $1.70 | $1.70 | 16,073,100 | — | — |
| 2025-06-18 | $1.69 | $1.69 | 13,180,200 | — | — |
| 2025-06-17 | $1.73 | $1.73 | 9,473,400 | — | — |
| 2025-06-16 | $1.77 | $1.77 | 22,188,400 | — | — |
| 2025-06-13 | $1.73 | $1.73 | 29,162,100 | — | — |
| 2025-06-12 | $1.83 | $1.83 | 12,842,900 | — | — |
| 2025-06-11 | $1.81 | $1.81 | 16,869,700 | — | — |
| 2025-06-10 | $1.82 | $1.82 | 31,531,000 | — | — |
| 2025-06-09 | $1.77 | $1.77 | 33,826,300 | — | — |
| 2025-06-06 | $1.69 | $1.69 | 8,640,600 | — | — |
| 2025-06-05 | $1.67 | $1.67 | 30,957,800 | — | — |
| 2025-06-04 | $1.66 | $1.66 | 11,463,800 | — | — |
| 2025-06-03 | $1.67 | $1.67 | 15,689,700 | — | — |
| 2025-06-02 | $1.62 | $1.62 | 11,760,200 | — | — |
| 2025-05-30 | $1.60 | $1.60 | 32,490,400 | — | — |
| 2025-05-29 | $1.65 | $1.65 | 19,413,600 | — | — |
| 2025-05-28 | $1.62 | $1.62 | 34,562,800 | — | — |
| 2025-05-27 | $1.69 | $1.69 | 23,267,800 | — | — |
| 2025-05-23 | $1.67 | $1.67 | 19,719,100 | — | — |
| 2025-05-22 | $1.69 | $1.69 | 27,215,400 | — | — |
| 2025-05-21 | $1.71 | $1.71 | 63,461,100 | — | — |
| 2025-05-20 | $1.86 | $1.86 | 17,724,500 | — | — |
| 2025-05-19 | $1.89 | $1.89 | 10,464,900 | — | — |
| 2025-05-16 | $1.93 | $1.93 | 15,366,600 | — | — |
| 2025-05-15 | $1.92 | $1.92 | 17,516,700 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 10,915,700 | — | — |
| 2025-05-13 | $1.99 | $1.99 | 12,400,200 | — | — |
| 2025-05-12 | $1.99 | $1.99 | 30,426,900 | — | — |
| 2025-05-09 | $1.88 | $1.88 | 14,055,700 | — | — |
| 2025-05-08 | $1.92 | $1.92 | 11,211,800 | — | — |
| 2025-05-07 | $1.89 | $1.89 | 17,359,300 | — | — |
| 2025-05-06 | $1.98 | $1.98 | 15,907,900 | — | — |
| 2025-05-05 | $1.96 | $1.96 | 11,351,800 | — | — |
| 2025-05-02 | $1.95 | $1.95 | 35,881,500 | — | — |
| 2025-05-01 | $1.87 | $1.87 | 13,350,900 | — | — |
| 2025-04-30 | $1.84 | $1.84 | 19,191,500 | — | — |
| 2025-04-29 | $1.88 | $1.88 | 18,024,700 | — | — |
| 2025-04-28 | $1.89 | $1.89 | 19,283,400 | — | — |
| 2025-04-25 | $1.92 | $1.92 | 37,083,900 | — | — |
| 2025-04-24 | $1.91 | $1.91 | 31,192,400 | — | — |
| 2025-04-23 | $1.87 | $1.87 | 61,471,400 | — | — |
| 2025-04-22 | $1.78 | $1.78 | 56,918,800 | — | — |
| 2025-04-21 | $1.65 | $1.65 | 19,552,000 | — | — |
| 2025-04-17 | $1.65 | $1.65 | 50,546,500 | — | — |
| 2025-04-16 | $1.69 | $1.69 | 45,022,000 | — | — |
| 2025-04-15 | $1.75 | $1.75 | 63,784,700 | — | — |
| 2025-04-14 | $1.64 | $1.64 | 72,732,900 | — | — |
| 2025-04-11 | $1.64 | $1.64 | 87,499,600 | — | — |
| 2025-04-10 | $1.67 | $1.67 | 78,291,700 | — | — |
| 2025-04-09 | $1.73 | $1.73 | 95,330,600 | — | — |
| 2025-04-08 | $1.53 | $1.53 | 74,947,500 | — | — |
| 2025-04-07 | $1.74 | $1.74 | 55,637,000 | — | — |
| 2025-04-04 | $1.81 | $1.81 | 77,234,800 | — | — |
| 2025-04-03 | $2.09 | $2.09 | 32,719,000 | — | — |
| 2025-04-02 | $2.19 | $2.19 | 29,404,800 | — | — |
| 2025-04-01 | $2.23 | $2.23 | 31,228,300 | — | — |
| 2025-03-31 | $2.26 | $2.26 | 39,195,800 | — | — |
| 2025-03-28 | $2.25 | $2.25 | 35,432,400 | — | — |
| 2025-03-27 | $2.37 | $2.37 | 63,583,800 | — | — |
| 2025-03-26 | $2.24 | $2.24 | 32,239,100 | — | — |
| 2025-03-25 | $2.21 | $2.21 | 25,060,300 | — | — |
| 2025-03-24 | $2.20 | $2.20 | 27,258,100 | — | — |
| 2025-03-21 | $2.28 | $2.28 | 41,383,800 | — | — |
| 2025-03-20 | $2.37 | $2.37 | 56,400,200 | — | — |
| 2025-03-19 | $2.48 | $2.48 | 34,935,600 | — | — |
| 2025-03-18 | $2.49 | $2.49 | 33,349,300 | — | — |
| 2025-03-17 | $2.49 | $2.49 | 44,359,600 | — | — |
| 2025-03-14 | $2.35 | $2.35 | 19,153,200 | — | — |
| 2025-03-13 | $2.28 | $2.28 | 41,962,000 | — | — |
| 2025-03-12 | $2.22 | $2.22 | 29,550,300 | — | — |
| 2025-03-11 | $2.30 | $2.30 | 34,846,900 | — | — |
| 2025-03-10 | $2.26 | $2.26 | 33,904,700 | — | — |
| 2025-03-07 | $2.35 | $2.35 | 27,641,200 | — | — |
| 2025-03-06 | $2.32 | $2.32 | 35,170,600 | — | — |
| 2025-03-05 | $2.32 | $2.32 | 46,576,600 | — | — |
| 2025-03-04 | $2.14 | $2.14 | 29,792,900 | — | — |
| 2025-03-03 | $2.02 | $2.02 | 21,557,300 | — | — |
| 2025-02-28 | $2.08 | $2.08 | 24,774,100 | — | — |
| 2025-02-27 | $2.17 | $2.17 | 34,450,300 | — | — |
| 2025-02-26 | $2.11 | $2.11 | 20,630,000 | — | — |
| 2025-02-25 | $2.09 | $2.09 | 19,214,800 | — | — |
| 2025-02-24 | $2.10 | $2.10 | 43,427,200 | — | — |
| 2025-02-21 | $2.26 | $2.26 | 53,324,800 | — | — |
| 2025-02-20 | $2.18 | $2.18 | 74,376,800 | — | — |
| 2025-02-19 | $2.42 | $2.42 | 25,338,700 | — | — |
| 2025-02-18 | $2.31 | $2.31 | 35,859,000 | — | — |
| 2025-02-14 | $2.54 | $2.54 | 37,995,000 | — | — |
| 2025-02-13 | $2.52 | $2.52 | 28,010,100 | — | — |
| 2025-02-12 | $2.53 | $2.53 | 52,781,500 | — | — |
| 2025-02-11 | $2.29 | $2.29 | 21,081,500 | — | — |
| 2025-02-10 | $2.40 | $2.40 | 28,120,700 | — | — |
| 2025-02-07 | $2.38 | $2.38 | 30,736,300 | — | — |
| 2025-02-06 | $2.33 | $2.33 | 44,054,300 | — | — |
| 2025-02-05 | $2.17 | $2.17 | 18,798,500 | — | — |
| 2025-02-04 | $2.21 | $2.21 | 33,263,900 | — | — |
| 2025-02-03 | $2.09 | $2.09 | 25,307,400 | — | — |
| 2025-01-31 | $2.17 | $2.17 | 40,094,300 | — | — |
| 2025-01-30 | $2.32 | $2.32 | 26,686,000 | — | — |
| 2025-01-29 | $2.16 | $2.16 | 32,110,400 | — | — |
| 2025-01-28 | $2.23 | $2.23 | 25,568,600 | — | — |
| 2025-01-27 | $2.23 | $2.23 | 37,910,900 | — | — |
| 2025-01-24 | $2.23 | $2.23 | 54,625,500 | — | — |
| 2025-01-23 | $2.00 | $2.00 | 18,962,700 | — | — |
| 2025-01-22 | $1.95 | $1.95 | 19,911,900 | — | — |
| 2025-01-21 | $1.98 | $1.98 | 23,621,300 | — | — |
| 2025-01-17 | $1.94 | $1.94 | 29,473,000 | — | — |
| 2025-01-16 | $1.87 | $1.87 | 5,376,600 | — | — |
| 2025-01-15 | $1.86 | $1.86 | 10,277,900 | — | — |
| 2025-01-14 | $1.85 | $1.85 | 11,595,700 | — | — |
| 2025-01-13 | $1.83 | $1.83 | 16,513,000 | — | — |
| 2025-01-10 | $1.90 | $1.90 | 20,420,500 | — | — |
| 2025-01-08 | $2.02 | $2.02 | 13,819,700 | — | — |
| 2025-01-07 | $2.02 | $2.02 | 15,914,500 | — | — |
| 2025-01-06 | $1.99 | $1.99 | 15,929,400 | — | — |
| 2025-01-03 | $1.97 | $1.97 | 13,732,400 | — | — |
| 2025-01-02 | $1.99 | $1.99 | 16,421,500 | — | — |