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
- 2023-10-02 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 | $4.36 | $4.36 | 9,818,000 | — | — |
| 2025-12-30 | $4.41 | $4.41 | 11,077,100 | — | — |
| 2025-12-29 | $4.52 | $4.52 | 10,169,100 | — | — |
| 2025-12-26 | $4.69 | $4.69 | 7,925,600 | — | — |
| 2025-12-24 | $4.86 | $4.86 | 5,401,200 | — | — |
| 2025-12-23 | $4.77 | $4.77 | 8,764,800 | — | — |
| 2025-12-22 | $4.88 | $4.88 | 10,832,500 | — | — |
| 2025-12-19 | $4.75 | $4.75 | 20,937,800 | — | — |
| 2025-12-18 | $4.52 | $4.52 | 12,888,500 | — | — |
| 2025-12-17 | $4.61 | $4.61 | 13,692,300 | — | — |
| 2025-12-16 | $4.78 | $4.78 | 8,979,600 | — | — |
| 2025-12-15 | $4.82 | $4.82 | 13,320,600 | — | — |
| 2025-12-12 | $5.12 | $5.12 | 11,073,000 | — | — |
| 2025-12-11 | $5.33 | $5.33 | 8,454,100 | — | — |
| 2025-12-10 | $5.14 | $5.14 | 11,377,400 | — | — |
| 2025-12-09 | $5.27 | $5.27 | 8,927,100 | — | — |
| 2025-12-08 | $5.31 | $5.31 | 12,074,200 | — | — |
| 2025-12-05 | $5.33 | $5.33 | 12,219,900 | — | — |
| 2025-12-04 | $5.44 | $5.44 | 13,119,900 | — | — |
| 2025-12-03 | $5.25 | $5.25 | 10,018,400 | — | — |
| 2025-12-02 | $5.40 | $5.40 | 14,255,100 | — | — |
| 2025-12-01 | $5.33 | $5.33 | 14,728,900 | — | — |
| 2025-11-28 | $5.63 | $5.63 | 19,287,900 | — | — |
| 2025-11-26 | $5.26 | $5.26 | 15,404,700 | — | — |
| 2025-11-25 | $5.03 | $5.03 | 11,528,000 | — | — |
| 2025-11-24 | $4.87 | $4.87 | 9,666,600 | — | — |
| 2025-11-21 | $4.74 | $4.74 | 16,907,500 | — | — |
| 2025-11-20 | $4.79 | $4.79 | 21,078,700 | — | — |
| 2025-11-19 | $5.12 | $5.12 | 24,700,500 | — | — |
| 2025-11-18 | $4.99 | $4.99 | 16,237,300 | — | — |
| 2025-11-17 | $4.77 | $4.77 | 28,197,000 | — | — |
| 2025-11-14 | $4.46 | $4.46 | 12,752,300 | — | — |
| 2025-11-13 | $4.60 | $4.60 | 16,615,100 | — | — |
| 2025-11-12 | $4.87 | $4.87 | 12,426,900 | — | — |
| 2025-11-11 | $4.94 | $4.94 | 10,495,700 | — | — |
| 2025-11-10 | $5.10 | $5.10 | 21,154,400 | — | — |
| 2025-11-07 | $4.88 | $4.88 | 22,096,500 | — | — |
| 2025-11-06 | $4.55 | $4.55 | 21,079,000 | — | — |
| 2025-11-05 | $4.61 | $4.61 | 17,204,000 | — | — |
| 2025-11-04 | $4.62 | $4.62 | 27,094,800 | — | — |
| 2025-11-03 | $5.09 | $5.09 | 19,904,300 | — | — |
| 2025-10-31 | $5.50 | $5.50 | 16,069,000 | — | — |
| 2025-10-30 | $5.62 | $5.62 | 21,138,600 | — | — |
| 2025-10-29 | $5.75 | $5.75 | 16,243,900 | — | — |
| 2025-10-28 | $5.80 | $5.80 | 24,981,800 | — | — |
| 2025-10-27 | $6.01 | $6.01 | 32,440,300 | — | — |
| 2025-10-24 | $6.72 | $6.72 | 24,768,600 | — | — |
| 2025-10-23 | $6.48 | $6.48 | 16,625,700 | — | — |
| 2025-10-22 | $6.69 | $6.69 | 30,465,300 | — | — |
| 2025-10-21 | $6.94 | $6.94 | 37,057,200 | — | — |
| 2025-10-20 | $6.98 | $6.98 | 30,129,700 | — | — |
| 2025-10-17 | $6.79 | $6.79 | 51,408,400 | — | — |
| 2025-10-16 | $7.39 | $7.39 | 97,381,700 | — | — |
| 2025-10-15 | $9.44 | $9.44 | 90,400,700 | — | — |
| 2025-10-14 | $10.05 | $10.05 | 134,855,300 | — | — |
| 2025-10-13 | $8.43 | $8.43 | 88,109,900 | — | — |
| 2025-10-10 | $7.49 | $7.49 | 79,708,700 | — | — |
| 2025-10-09 | $8.04 | $8.04 | 53,637,700 | — | — |
| 2025-10-08 | $7.87 | $7.87 | 65,044,600 | — | — |
| 2025-10-07 | $8.27 | $8.27 | 78,123,600 | — | — |
| 2025-10-06 | $8.45 | $8.45 | 89,786,900 | — | — |
| 2025-10-03 | $9.04 | $9.04 | 191,312,900 | — | — |
| 2025-10-02 | $6.86 | $6.86 | 76,336,800 | — | — |
| 2025-10-01 | $7.04 | $7.04 | 215,964,600 | — | — |
| 2025-09-30 | $5.71 | $5.71 | 77,951,200 | — | — |
| 2025-09-29 | $5.74 | $5.74 | 48,684,800 | — | — |
| 2025-09-26 | $6.33 | $6.33 | 85,062,000 | — | — |
| 2025-09-25 | $7.37 | $7.37 | 212,855,500 | — | — |
| 2025-09-24 | $6.01 | $6.01 | 289,496,400 | — | — |
| 2025-09-23 | $3.07 | $3.07 | 61,995,600 | — | — |
| 2025-09-22 | $3.30 | $3.30 | 4,978,400 | — | — |
| 2025-09-19 | $3.25 | $3.25 | 9,019,600 | — | — |
| 2025-09-18 | $3.22 | $3.22 | 6,077,100 | — | — |
| 2025-09-17 | $3.26 | $3.26 | 7,301,700 | — | — |
| 2025-09-16 | $3.22 | $3.22 | 8,223,800 | — | — |
| 2025-09-15 | $3.20 | $3.20 | 13,210,400 | — | — |
| 2025-09-12 | $2.86 | $2.86 | 3,695,200 | — | — |
| 2025-09-11 | $2.84 | $2.84 | 4,341,200 | — | — |
| 2025-09-10 | $2.80 | $2.80 | 4,679,100 | — | — |
| 2025-09-09 | $2.84 | $2.84 | 7,499,000 | — | — |
| 2025-09-08 | $2.97 | $2.97 | 8,082,900 | — | — |
| 2025-09-05 | $2.89 | $2.89 | 5,932,800 | — | — |
| 2025-09-04 | $2.79 | $2.79 | 4,675,200 | — | — |
| 2025-09-03 | $2.86 | $2.86 | 3,976,200 | — | — |
| 2025-09-02 | $2.83 | $2.83 | 5,702,000 | — | — |
| 2025-08-29 | $2.99 | $2.99 | 5,452,100 | — | — |
| 2025-08-28 | $2.97 | $2.97 | 3,794,800 | — | — |
| 2025-08-27 | $2.98 | $2.98 | 11,103,600 | — | — |
| 2025-08-26 | $2.88 | $2.88 | 4,194,900 | — | — |
| 2025-08-25 | $2.83 | $2.83 | 6,488,700 | — | — |
| 2025-08-22 | $2.79 | $2.79 | 4,665,500 | — | — |
| 2025-08-21 | $2.75 | $2.75 | 3,507,800 | — | — |
| 2025-08-20 | $2.73 | $2.73 | 5,959,900 | — | — |
| 2025-08-19 | $2.81 | $2.81 | 6,339,100 | — | — |
| 2025-08-18 | $2.93 | $2.93 | 7,184,500 | — | — |
| 2025-08-15 | $2.90 | $2.90 | 6,189,200 | — | — |
| 2025-08-14 | $2.86 | $2.86 | 10,567,300 | — | — |
| 2025-08-13 | $2.95 | $2.95 | 10,644,800 | — | — |
| 2025-08-12 | $2.85 | $2.85 | 11,033,800 | — | — |
| 2025-08-11 | $3.05 | $3.05 | 18,323,300 | — | — |
| 2025-08-08 | $2.79 | $2.79 | 6,415,800 | — | — |
| 2025-08-07 | $2.73 | $2.73 | 10,358,700 | — | — |
| 2025-08-06 | $2.56 | $2.56 | 5,811,600 | — | — |
| 2025-08-05 | $2.63 | $2.63 | 5,287,700 | — | — |
| 2025-08-04 | $2.65 | $2.65 | 6,791,400 | — | — |
| 2025-08-01 | $2.55 | $2.55 | 6,275,400 | — | — |
| 2025-07-31 | $2.57 | $2.57 | 7,227,800 | — | — |
| 2025-07-30 | $2.55 | $2.55 | 8,585,700 | — | — |
| 2025-07-29 | $2.64 | $2.64 | 10,371,200 | — | — |
| 2025-07-28 | $2.83 | $2.83 | 12,277,900 | — | — |
| 2025-07-25 | $3.05 | $3.05 | 7,687,300 | — | — |
| 2025-07-24 | $3.20 | $3.20 | 9,159,900 | — | — |
| 2025-07-23 | $3.28 | $3.28 | 9,013,200 | — | — |
| 2025-07-22 | $3.36 | $3.36 | 14,653,800 | — | — |
| 2025-07-21 | $3.12 | $3.12 | 12,341,900 | — | — |
| 2025-07-18 | $3.28 | $3.28 | 16,068,500 | — | — |
| 2025-07-17 | $3.33 | $3.33 | 29,477,600 | — | — |
| 2025-07-16 | $3.06 | $3.06 | 20,717,900 | — | — |
| 2025-07-15 | $2.87 | $2.87 | 4,942,900 | — | — |
| 2025-07-14 | $2.86 | $2.86 | 8,441,600 | — | — |
| 2025-07-11 | $2.85 | $2.85 | 6,855,400 | — | — |
| 2025-07-10 | $2.85 | $2.85 | 15,103,400 | — | — |
| 2025-07-09 | $2.65 | $2.65 | 3,667,600 | — | — |
| 2025-07-08 | $2.74 | $2.74 | 7,660,600 | — | — |
| 2025-07-07 | $2.61 | $2.61 | 5,126,500 | — | — |
| 2025-07-03 | $2.66 | $2.66 | 2,687,500 | — | — |
| 2025-07-02 | $2.71 | $2.71 | 5,934,200 | — | — |
| 2025-07-01 | $2.65 | $2.65 | 2,916,800 | — | — |
| 2025-06-30 | $2.68 | $2.68 | 3,334,200 | — | — |
| 2025-06-27 | $2.77 | $2.77 | 7,053,500 | — | — |
| 2025-06-26 | $2.77 | $2.77 | 9,193,000 | — | — |
| 2025-06-25 | $2.60 | $2.60 | 4,437,100 | — | — |
| 2025-06-24 | $2.59 | $2.59 | 3,630,800 | — | — |
| 2025-06-23 | $2.56 | $2.56 | 3,712,400 | — | — |
| 2025-06-20 | $2.53 | $2.53 | 5,109,000 | — | — |
| 2025-06-18 | $2.65 | $2.65 | 4,158,900 | — | — |
| 2025-06-17 | $2.62 | $2.62 | 3,393,700 | — | — |
| 2025-06-16 | $2.67 | $2.67 | 3,217,200 | — | — |
| 2025-06-13 | $2.65 | $2.65 | 3,749,000 | — | — |
| 2025-06-12 | $2.63 | $2.63 | 5,045,300 | — | — |
| 2025-06-11 | $2.76 | $2.76 | 6,098,000 | — | — |
| 2025-06-10 | $2.76 | $2.76 | 3,473,800 | — | — |
| 2025-06-09 | $2.77 | $2.77 | 4,749,200 | — | — |
| 2025-06-06 | $2.70 | $2.70 | 2,600,900 | — | — |
| 2025-06-05 | $2.70 | $2.70 | 3,195,000 | — | — |
| 2025-06-04 | $2.71 | $2.71 | 4,503,200 | — | — |
| 2025-06-03 | $2.64 | $2.64 | 3,287,400 | — | — |
| 2025-06-02 | $2.65 | $2.65 | 3,293,000 | — | — |
| 2025-05-30 | $2.66 | $2.66 | 4,306,300 | — | — |
| 2025-05-29 | $2.75 | $2.75 | 3,682,800 | — | — |
| 2025-05-28 | $2.78 | $2.78 | 3,431,800 | — | — |
| 2025-05-27 | $2.76 | $2.76 | 5,437,300 | — | — |
| 2025-05-23 | $2.84 | $2.84 | 4,716,400 | — | — |
| 2025-05-22 | $2.83 | $2.83 | 4,997,900 | — | — |
| 2025-05-21 | $2.74 | $2.74 | 3,609,500 | — | — |
| 2025-05-20 | $2.81 | $2.81 | 4,132,800 | — | — |
| 2025-05-19 | $2.84 | $2.84 | 3,271,200 | — | — |
| 2025-05-16 | $2.82 | $2.82 | 10,698,400 | — | — |
| 2025-05-15 | $3.16 | $3.16 | 6,330,300 | — | — |
| 2025-05-14 | $3.08 | $3.08 | 4,899,200 | — | — |
| 2025-05-13 | $3.04 | $3.04 | 4,909,200 | — | — |
| 2025-05-12 | $3.15 | $3.15 | 5,259,100 | — | — |
| 2025-05-09 | $3.16 | $3.16 | 3,841,900 | — | — |
| 2025-05-08 | $3.14 | $3.14 | 4,712,700 | — | — |
| 2025-05-07 | $3.07 | $3.07 | 5,082,300 | — | — |
| 2025-05-06 | $3.02 | $3.02 | 3,477,900 | — | — |
| 2025-05-05 | $2.94 | $2.94 | 2,191,700 | — | — |
| 2025-05-02 | $2.93 | $2.93 | 2,501,300 | — | — |
| 2025-05-01 | $2.91 | $2.91 | 4,164,300 | — | — |
| 2025-04-30 | $2.87 | $2.87 | 5,191,500 | — | — |
| 2025-04-29 | $2.91 | $2.91 | 2,772,100 | — | — |
| 2025-04-28 | $2.82 | $2.82 | 3,311,900 | — | — |
| 2025-04-25 | $2.90 | $2.90 | 4,613,200 | — | — |
| 2025-04-24 | $2.96 | $2.96 | 5,467,200 | — | — |
| 2025-04-23 | $2.76 | $2.76 | 4,729,800 | — | — |
| 2025-04-22 | $2.70 | $2.70 | 3,641,500 | — | — |
| 2025-04-21 | $2.68 | $2.68 | 3,003,600 | — | — |
| 2025-04-17 | $2.68 | $2.68 | 2,883,500 | — | — |
| 2025-04-16 | $2.70 | $2.70 | 4,044,000 | — | — |
| 2025-04-15 | $2.63 | $2.63 | 2,677,000 | — | — |
| 2025-04-14 | $2.72 | $2.72 | 4,182,000 | — | — |
| 2025-04-11 | $2.70 | $2.70 | 3,869,500 | — | — |
| 2025-04-10 | $2.53 | $2.53 | 4,228,500 | — | — |
| 2025-04-09 | $2.72 | $2.72 | 7,694,600 | — | — |
| 2025-04-08 | $2.34 | $2.34 | 6,097,200 | — | — |
| 2025-04-07 | $2.62 | $2.62 | 4,762,500 | — | — |
| 2025-04-04 | $2.56 | $2.56 | 5,784,900 | — | — |
| 2025-04-03 | $2.70 | $2.70 | 4,260,000 | — | — |
| 2025-04-02 | $2.76 | $2.76 | 4,309,300 | — | — |
| 2025-04-01 | $2.76 | $2.76 | 3,435,600 | — | — |
| 2025-03-31 | $2.71 | $2.71 | 4,115,200 | — | — |
| 2025-03-28 | $2.70 | $2.70 | 4,198,900 | — | — |
| 2025-03-27 | $2.87 | $2.87 | 2,708,100 | — | — |
| 2025-03-26 | $2.85 | $2.85 | 3,165,700 | — | — |
| 2025-03-25 | $2.94 | $2.94 | 3,040,700 | — | — |
| 2025-03-24 | $2.97 | $2.97 | 3,839,000 | — | — |
| 2025-03-21 | $3.01 | $3.01 | 5,420,000 | — | — |
| 2025-03-20 | $2.96 | $2.96 | 2,707,400 | — | — |
| 2025-03-19 | $3.03 | $3.03 | 3,953,700 | — | — |
| 2025-03-18 | $3.03 | $3.03 | 3,986,000 | — | — |
| 2025-03-17 | $3.02 | $3.02 | 2,939,500 | — | — |
| 2025-03-14 | $2.90 | $2.90 | 2,704,400 | — | — |
| 2025-03-13 | $2.79 | $2.79 | 3,093,600 | — | — |
| 2025-03-12 | $2.89 | $2.89 | 4,412,200 | — | — |
| 2025-03-11 | $2.94 | $2.94 | 5,527,100 | — | — |
| 2025-03-10 | $2.87 | $2.87 | 5,839,900 | — | — |
| 2025-03-07 | $3.09 | $3.09 | 5,897,400 | — | — |
| 2025-03-06 | $3.05 | $3.05 | 10,443,200 | — | — |
| 2025-03-05 | $2.84 | $2.84 | 5,856,100 | — | — |
| 2025-03-04 | $2.56 | $2.56 | 6,321,100 | — | — |
| 2025-03-03 | $2.52 | $2.52 | 4,177,500 | — | — |
| 2025-02-28 | $2.65 | $2.65 | 4,281,600 | — | — |
| 2025-02-27 | $2.74 | $2.74 | 2,996,200 | — | — |
| 2025-02-26 | $2.81 | $2.81 | 3,833,500 | — | — |
| 2025-02-25 | $2.76 | $2.76 | 4,200,500 | — | — |
| 2025-02-24 | $2.87 | $2.87 | 4,572,900 | — | — |
| 2025-02-21 | $2.96 | $2.96 | 4,985,900 | — | — |
| 2025-02-20 | $3.05 | $3.05 | 2,952,400 | — | — |
| 2025-02-19 | $3.08 | $3.08 | 3,902,600 | — | — |
| 2025-02-18 | $3.07 | $3.07 | 5,001,100 | — | — |
| 2025-02-14 | $3.00 | $3.00 | 5,171,300 | — | — |
| 2025-02-13 | $3.13 | $3.13 | 3,776,700 | — | — |
| 2025-02-12 | $3.03 | $3.03 | 5,709,200 | — | — |
| 2025-02-11 | $2.90 | $2.90 | 4,837,400 | — | — |
| 2025-02-10 | $2.97 | $2.97 | 3,937,000 | — | — |
| 2025-02-07 | $3.03 | $3.03 | 3,170,800 | — | — |
| 2025-02-06 | $3.07 | $3.07 | 5,000,500 | — | — |
| 2025-02-05 | $3.10 | $3.10 | 3,194,400 | — | — |
| 2025-02-04 | $3.06 | $3.06 | 4,576,500 | — | — |
| 2025-02-03 | $2.87 | $2.87 | 4,874,400 | — | — |
| 2025-01-31 | $3.00 | $3.00 | 4,413,900 | — | — |
| 2025-01-30 | $3.02 | $3.02 | 3,892,500 | — | — |
| 2025-01-29 | $2.97 | $2.97 | 6,798,300 | — | — |
| 2025-01-28 | $3.05 | $3.05 | 3,798,300 | — | — |
| 2025-01-27 | $3.07 | $3.07 | 4,972,000 | — | — |
| 2025-01-24 | $3.15 | $3.15 | 6,735,200 | — | — |
| 2025-01-23 | $3.18 | $3.18 | 4,699,900 | — | — |
| 2025-01-22 | $3.11 | $3.11 | 4,734,500 | — | — |
| 2025-01-21 | $3.20 | $3.20 | 8,958,800 | — | — |
| 2025-01-17 | $3.49 | $3.49 | 4,969,000 | — | — |
| 2025-01-16 | $3.44 | $3.44 | 4,149,700 | — | — |
| 2025-01-15 | $3.39 | $3.39 | 5,047,600 | — | — |
| 2025-01-14 | $3.28 | $3.28 | 4,200,800 | — | — |
| 2025-01-13 | $3.20 | $3.20 | 4,246,700 | — | — |
| 2025-01-10 | $3.14 | $3.14 | 4,671,900 | — | — |
| 2025-01-08 | $3.29 | $3.29 | 4,401,100 | — | — |
| 2025-01-07 | $3.43 | $3.43 | 6,323,000 | — | — |
| 2025-01-06 | $3.41 | $3.41 | 7,098,900 | — | — |
| 2025-01-03 | $3.17 | $3.17 | 4,203,600 | — | — |
| 2025-01-02 | $3.06 | $3.06 | 4,023,200 | — | — |