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
- 2023-05-23 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 | $3.78 | $3.78 | 8,046,200 | — | — |
| 2025-12-30 | $3.93 | $3.93 | 5,727,000 | — | — |
| 2025-12-29 | $3.91 | $3.91 | 10,688,000 | — | — |
| 2025-12-26 | $4.01 | $4.01 | 8,531,400 | — | — |
| 2025-12-24 | $4.16 | $4.16 | 5,516,900 | — | — |
| 2025-12-23 | $4.16 | $4.16 | 8,201,200 | — | — |
| 2025-12-22 | $4.42 | $4.42 | 12,986,300 | — | — |
| 2025-12-19 | $4.20 | $4.20 | 10,268,700 | — | — |
| 2025-12-18 | $4.18 | $4.18 | 8,990,800 | — | — |
| 2025-12-17 | $3.86 | $3.86 | 7,529,900 | — | — |
| 2025-12-16 | $4.13 | $4.13 | 7,979,400 | — | — |
| 2025-12-15 | $3.90 | $3.90 | 10,439,600 | — | — |
| 2025-12-12 | $4.24 | $4.24 | 11,283,900 | — | — |
| 2025-12-11 | $4.72 | $4.72 | 8,961,700 | — | — |
| 2025-12-10 | $4.77 | $4.77 | 7,433,000 | — | — |
| 2025-12-09 | $4.91 | $4.91 | 12,651,300 | — | — |
| 2025-12-08 | $4.91 | $4.91 | 9,567,400 | — | — |
| 2025-12-05 | $4.86 | $4.86 | 10,074,800 | — | — |
| 2025-12-04 | $5.08 | $5.08 | 11,627,900 | — | — |
| 2025-12-03 | $4.69 | $4.69 | 9,948,500 | — | — |
| 2025-12-02 | $4.35 | $4.35 | 10,395,200 | — | — |
| 2025-12-01 | $4.18 | $4.18 | 11,420,500 | — | — |
| 2025-11-28 | $4.47 | $4.47 | 9,900,100 | — | — |
| 2025-11-26 | $4.18 | $4.18 | 10,558,300 | — | — |
| 2025-11-25 | $4.29 | $4.29 | 11,782,400 | — | — |
| 2025-11-24 | $4.15 | $4.15 | 17,501,700 | — | — |
| 2025-11-21 | $3.77 | $3.77 | 24,322,300 | — | — |
| 2025-11-20 | $3.63 | $3.63 | 32,209,700 | — | — |
| 2025-11-19 | $3.94 | $3.94 | 15,592,400 | — | — |
| 2025-11-18 | $4.17 | $4.17 | 18,364,300 | — | — |
| 2025-11-17 | $4.12 | $4.12 | 22,166,500 | — | — |
| 2025-11-14 | $4.49 | $4.49 | 23,662,600 | — | — |
| 2025-11-13 | $4.87 | $4.87 | 19,533,500 | — | — |
| 2025-11-12 | $5.34 | $5.34 | 12,422,500 | — | — |
| 2025-11-11 | $5.53 | $5.53 | 15,040,100 | — | — |
| 2025-11-10 | $5.96 | $5.96 | 15,343,100 | — | — |
| 2025-11-07 | $6.16 | $6.16 | 22,169,100 | — | — |
| 2025-11-06 | $6.01 | $6.01 | 16,722,200 | — | — |
| 2025-11-05 | $6.58 | $6.58 | 22,987,500 | — | — |
| 2025-11-04 | $5.91 | $5.91 | 25,190,300 | — | — |
| 2025-11-03 | $6.45 | $6.45 | 29,324,400 | — | — |
| 2025-10-31 | $7.42 | $7.42 | 33,676,800 | — | — |
| 2025-10-30 | $6.89 | $6.89 | 38,325,200 | — | — |
| 2025-10-29 | $6.31 | $6.31 | 25,093,600 | — | — |
| 2025-10-28 | $6.37 | $6.37 | 61,139,600 | — | — |
| 2025-10-27 | $6.81 | $6.81 | 42,735,800 | — | — |
| 2025-10-24 | $7.01 | $7.01 | 56,762,600 | — | — |
| 2025-10-23 | $5.72 | $5.72 | 35,560,200 | — | — |
| 2025-10-22 | $5.40 | $5.40 | 42,178,300 | — | — |
| 2025-10-21 | $6.10 | $6.10 | 46,644,900 | — | — |
| 2025-10-20 | $6.48 | $6.48 | 67,461,200 | — | — |
| 2025-10-17 | $6.67 | $6.67 | 63,416,100 | — | — |
| 2025-10-16 | $6.36 | $6.36 | 61,855,900 | — | — |
| 2025-10-15 | $7.49 | $7.49 | 116,314,700 | — | — |
| 2025-10-14 | $7.65 | $7.65 | 119,014,900 | — | — |
| 2025-10-13 | $6.13 | $6.13 | 52,722,600 | — | — |
| 2025-10-10 | $5.41 | $5.41 | 105,539,400 | — | — |
| 2025-10-09 | $6.09 | $6.09 | 120,290,900 | — | — |
| 2025-10-08 | $4.36 | $4.36 | 22,343,100 | — | — |
| 2025-10-07 | $4.31 | $4.31 | 50,751,100 | — | — |
| 2025-10-06 | $5.03 | $5.03 | 51,000,200 | — | — |
| 2025-10-03 | $4.64 | $4.64 | 37,532,700 | — | — |
| 2025-10-02 | $4.31 | $4.31 | 26,143,500 | — | — |
| 2025-10-01 | $3.99 | $3.99 | 16,105,400 | — | — |
| 2025-09-30 | $3.74 | $3.74 | 12,019,600 | — | — |
| 2025-09-29 | $3.65 | $3.65 | 16,899,900 | — | — |
| 2025-09-26 | $3.77 | $3.77 | 20,917,100 | — | — |
| 2025-09-25 | $3.92 | $3.92 | 28,079,000 | — | — |
| 2025-09-24 | $3.75 | $3.75 | 21,071,800 | — | — |
| 2025-09-23 | $3.99 | $3.99 | 26,439,500 | — | — |
| 2025-09-22 | $4.21 | $4.21 | 43,564,200 | — | — |
| 2025-09-19 | $4.29 | $4.29 | 37,206,000 | — | — |
| 2025-09-18 | $3.61 | $3.61 | 22,550,900 | — | — |
| 2025-09-17 | $3.68 | $3.68 | 15,835,600 | — | — |
| 2025-09-16 | $3.44 | $3.44 | 8,044,100 | — | — |
| 2025-09-15 | $3.40 | $3.40 | 18,448,400 | — | — |
| 2025-09-12 | $3.37 | $3.37 | 21,032,000 | — | — |
| 2025-09-11 | $2.87 | $2.87 | 5,192,300 | — | — |
| 2025-09-10 | $2.66 | $2.66 | 7,737,000 | — | — |
| 2025-09-09 | $2.68 | $2.68 | 4,301,300 | — | — |
| 2025-09-08 | $2.53 | $2.53 | 2,670,600 | — | — |
| 2025-09-05 | $2.57 | $2.57 | 2,192,600 | — | — |
| 2025-09-04 | $2.61 | $2.61 | 2,401,200 | — | — |
| 2025-09-03 | $2.55 | $2.55 | 3,286,800 | — | — |
| 2025-09-02 | $2.61 | $2.61 | 3,620,800 | — | — |
| 2025-08-29 | $2.69 | $2.69 | 3,509,800 | — | — |
| 2025-08-28 | $2.79 | $2.79 | 4,141,500 | — | — |
| 2025-08-27 | $2.73 | $2.73 | 3,353,400 | — | — |
| 2025-08-26 | $2.83 | $2.83 | 2,981,200 | — | — |
| 2025-08-25 | $2.81 | $2.81 | 4,632,700 | — | — |
| 2025-08-22 | $2.77 | $2.77 | 4,232,100 | — | — |
| 2025-08-21 | $2.60 | $2.60 | 2,922,100 | — | — |
| 2025-08-20 | $2.59 | $2.59 | 5,023,200 | — | — |
| 2025-08-19 | $2.56 | $2.56 | 6,260,200 | — | — |
| 2025-08-18 | $2.74 | $2.74 | 3,312,300 | — | — |
| 2025-08-15 | $2.76 | $2.76 | 4,457,200 | — | — |
| 2025-08-14 | $2.90 | $2.90 | 4,482,400 | — | — |
| 2025-08-13 | $2.84 | $2.84 | 5,546,400 | — | — |
| 2025-08-12 | $2.86 | $2.86 | 5,886,700 | — | — |
| 2025-08-11 | $2.82 | $2.82 | 7,538,100 | — | — |
| 2025-08-08 | $2.68 | $2.68 | 4,667,200 | — | — |
| 2025-08-07 | $2.74 | $2.74 | 7,711,700 | — | — |
| 2025-08-06 | $2.81 | $2.81 | 7,254,600 | — | — |
| 2025-08-05 | $2.93 | $2.93 | 6,730,500 | — | — |
| 2025-08-04 | $2.99 | $2.99 | 7,677,900 | — | — |
| 2025-08-01 | $2.98 | $2.98 | 7,305,500 | — | — |
| 2025-07-31 | $3.09 | $3.09 | 6,578,000 | — | — |
| 2025-07-30 | $3.19 | $3.19 | 8,896,300 | — | — |
| 2025-07-29 | $3.08 | $3.08 | 8,008,500 | — | — |
| 2025-07-28 | $3.22 | $3.22 | 6,719,900 | — | — |
| 2025-07-25 | $3.32 | $3.32 | 6,658,100 | — | — |
| 2025-07-24 | $3.38 | $3.38 | 5,500,200 | — | — |
| 2025-07-23 | $3.43 | $3.43 | 7,594,700 | — | — |
| 2025-07-22 | $3.35 | $3.35 | 13,970,600 | — | — |
| 2025-07-21 | $3.43 | $3.43 | 17,774,700 | — | — |
| 2025-07-18 | $3.75 | $3.75 | 16,660,000 | — | — |
| 2025-07-17 | $3.74 | $3.74 | 14,627,700 | — | — |
| 2025-07-16 | $3.59 | $3.59 | 14,228,100 | — | — |
| 2025-07-15 | $3.36 | $3.36 | 12,845,900 | — | — |
| 2025-07-14 | $3.38 | $3.38 | 15,901,500 | — | — |
| 2025-07-11 | $3.63 | $3.63 | 7,691,000 | — | — |
| 2025-07-10 | $3.82 | $3.82 | 6,007,400 | — | — |
| 2025-07-09 | $3.89 | $3.89 | 11,904,400 | — | — |
| 2025-07-08 | $3.97 | $3.97 | 11,833,400 | — | — |
| 2025-07-07 | $3.91 | $3.91 | 7,359,000 | — | — |
| 2025-07-03 | $3.97 | $3.97 | 6,385,100 | — | — |
| 2025-07-02 | $4.07 | $4.07 | 8,423,100 | — | — |
| 2025-07-01 | $3.91 | $3.91 | 6,658,500 | — | — |
| 2025-06-30 | $4.03 | $4.03 | 7,904,000 | — | — |
| 2025-06-27 | $4.05 | $4.05 | 15,668,500 | — | — |
| 2025-06-26 | $4.52 | $4.52 | 21,449,600 | — | — |
| 2025-06-25 | $3.90 | $3.90 | 13,677,900 | — | — |
| 2025-06-24 | $3.83 | $3.83 | 14,846,900 | — | — |
| 2025-06-23 | $3.62 | $3.62 | 13,137,200 | — | — |
| 2025-06-20 | $3.95 | $3.95 | 11,339,600 | — | — |
| 2025-06-18 | $3.71 | $3.71 | 5,916,600 | — | — |
| 2025-06-17 | $3.76 | $3.76 | 7,761,700 | — | — |
| 2025-06-16 | $3.96 | $3.96 | 7,998,000 | — | — |
| 2025-06-13 | $3.94 | $3.94 | 12,359,800 | — | — |
| 2025-06-12 | $4.25 | $4.25 | 11,495,200 | — | — |
| 2025-06-11 | $4.42 | $4.42 | 32,956,600 | — | — |
| 2025-06-10 | $3.93 | $3.93 | 16,395,000 | — | — |
| 2025-06-09 | $3.91 | $3.91 | 20,918,300 | — | — |
| 2025-06-06 | $3.46 | $3.46 | 5,137,700 | — | — |
| 2025-06-05 | $3.25 | $3.25 | 7,170,900 | — | — |
| 2025-06-04 | $3.53 | $3.53 | 6,177,000 | — | — |
| 2025-06-03 | $3.46 | $3.46 | 8,383,700 | — | — |
| 2025-06-02 | $3.38 | $3.38 | 6,694,400 | — | — |
| 2025-05-30 | $3.35 | $3.35 | 9,836,300 | — | — |
| 2025-05-29 | $3.69 | $3.69 | 9,473,800 | — | — |
| 2025-05-28 | $3.70 | $3.70 | 13,091,900 | — | — |
| 2025-05-27 | $3.66 | $3.66 | 30,740,400 | — | — |
| 2025-05-23 | $3.48 | $3.48 | 27,957,200 | — | — |
| 2025-05-22 | $3.71 | $3.71 | 45,634,500 | — | — |
| 2025-05-21 | $3.45 | $3.45 | 68,336,100 | — | — |
| 2025-05-20 | $3.25 | $3.25 | 34,529,300 | — | — |
| 2025-05-19 | $3.10 | $3.10 | 26,671,400 | — | — |
| 2025-05-16 | $2.58 | $2.58 | 17,118,100 | — | — |
| 2025-05-15 | $2.37 | $2.37 | 4,549,500 | — | — |
| 2025-05-14 | $2.44 | $2.44 | 11,639,000 | — | — |
| 2025-05-13 | $2.37 | $2.37 | 5,222,600 | — | — |
| 2025-05-12 | $2.39 | $2.39 | 7,418,300 | — | — |
| 2025-05-09 | $2.36 | $2.36 | 7,135,800 | — | — |
| 2025-05-08 | $2.51 | $2.51 | 8,947,500 | — | — |
| 2025-05-07 | $2.34 | $2.34 | 4,240,700 | — | — |
| 2025-05-06 | $2.34 | $2.34 | 3,870,800 | — | — |
| 2025-05-05 | $2.37 | $2.37 | 11,332,800 | — | — |
| 2025-05-02 | $2.87 | $2.87 | 8,498,700 | — | — |
| 2025-05-01 | $2.49 | $2.49 | 2,174,600 | — | — |
| 2025-04-30 | $2.43 | $2.43 | 3,012,400 | — | — |
| 2025-04-29 | $2.58 | $2.58 | 2,109,300 | — | — |
| 2025-04-28 | $2.60 | $2.60 | 2,751,400 | — | — |
| 2025-04-25 | $2.62 | $2.62 | 3,838,300 | — | — |
| 2025-04-24 | $2.61 | $2.61 | 3,701,300 | — | — |
| 2025-04-23 | $2.51 | $2.51 | 3,622,700 | — | — |
| 2025-04-22 | $2.33 | $2.33 | 2,756,200 | — | — |
| 2025-04-21 | $2.24 | $2.24 | 3,142,600 | — | — |
| 2025-04-17 | $2.33 | $2.33 | 2,422,800 | — | — |
| 2025-04-16 | $2.43 | $2.43 | 2,637,300 | — | — |
| 2025-04-15 | $2.52 | $2.52 | 2,221,200 | — | — |
| 2025-04-14 | $2.55 | $2.55 | 4,506,000 | — | — |
| 2025-04-11 | $2.58 | $2.58 | 4,908,800 | — | — |
| 2025-04-10 | $2.55 | $2.55 | 5,216,300 | — | — |
| 2025-04-09 | $2.67 | $2.67 | 7,678,900 | — | — |
| 2025-04-08 | $2.32 | $2.32 | 8,109,000 | — | — |
| 2025-04-07 | $2.43 | $2.43 | 6,758,300 | — | — |
| 2025-04-04 | $2.35 | $2.35 | 5,776,500 | — | — |
| 2025-04-03 | $2.55 | $2.55 | 4,583,900 | — | — |
| 2025-04-02 | $2.78 | $2.78 | 5,524,700 | — | — |
| 2025-04-01 | $2.73 | $2.73 | 5,683,600 | — | — |
| 2025-03-31 | $2.60 | $2.60 | 4,786,000 | — | — |
| 2025-03-28 | $2.63 | $2.63 | 6,233,400 | — | — |
| 2025-03-27 | $2.85 | $2.85 | 5,588,800 | — | — |
| 2025-03-26 | $2.93 | $2.93 | 5,641,300 | — | — |
| 2025-03-25 | $3.07 | $3.07 | 4,498,000 | — | — |
| 2025-03-24 | $3.16 | $3.16 | 6,984,600 | — | — |
| 2025-03-21 | $2.98 | $2.98 | 8,207,700 | — | — |
| 2025-03-20 | $3.10 | $3.10 | 10,324,900 | — | — |
| 2025-03-19 | $3.45 | $3.45 | 8,298,100 | — | — |
| 2025-03-18 | $3.34 | $3.34 | 14,424,100 | — | — |
| 2025-03-17 | $3.76 | $3.76 | 24,498,000 | — | — |
| 2025-03-14 | $3.32 | $3.32 | 24,054,900 | — | — |
| 2025-03-13 | $2.74 | $2.74 | 9,302,100 | — | — |
| 2025-03-12 | $2.79 | $2.79 | 8,993,700 | — | — |
| 2025-03-11 | $2.60 | $2.60 | 6,728,500 | — | — |
| 2025-03-10 | $2.60 | $2.60 | 8,431,600 | — | — |
| 2025-03-07 | $2.93 | $2.93 | 10,641,800 | — | — |
| 2025-03-06 | $2.68 | $2.68 | 18,604,100 | — | — |
| 2025-03-05 | $2.55 | $2.55 | 11,471,700 | — | — |
| 2025-03-04 | $2.40 | $2.40 | 15,552,800 | — | — |
| 2025-03-03 | $2.27 | $2.27 | 13,542,000 | — | — |
| 2025-02-28 | $2.88 | $2.88 | 8,134,000 | — | — |
| 2025-02-27 | $2.99 | $2.99 | 10,935,900 | — | — |
| 2025-02-26 | $3.09 | $3.09 | 9,245,400 | — | — |
| 2025-02-25 | $3.15 | $3.15 | 15,959,400 | — | — |
| 2025-02-24 | $3.05 | $3.05 | 10,199,300 | — | — |
| 2025-02-21 | $3.33 | $3.33 | 18,062,800 | — | — |
| 2025-02-20 | $3.73 | $3.73 | 29,976,800 | — | — |
| 2025-02-19 | $3.38 | $3.38 | 20,505,100 | — | — |
| 2025-02-18 | $3.02 | $3.02 | 12,958,300 | — | — |
| 2025-02-14 | $3.31 | $3.31 | 11,714,000 | — | — |
| 2025-02-13 | $3.64 | $3.64 | 13,849,600 | — | — |
| 2025-02-12 | $3.82 | $3.82 | 13,855,100 | — | — |
| 2025-02-11 | $3.74 | $3.74 | 17,165,200 | — | — |
| 2025-02-10 | $4.33 | $4.33 | 21,710,600 | — | — |
| 2025-02-07 | $4.03 | $4.03 | 21,592,600 | — | — |
| 2025-02-06 | $4.00 | $4.00 | 47,288,200 | — | — |
| 2025-02-05 | $3.82 | $3.82 | 26,775,300 | — | — |
| 2025-02-04 | $3.10 | $3.10 | 13,603,900 | — | — |
| 2025-02-03 | $2.99 | $2.99 | 15,117,200 | — | — |
| 2025-01-31 | $3.18 | $3.18 | 25,728,400 | — | — |
| 2025-01-30 | $3.21 | $3.21 | 22,646,400 | — | — |
| 2025-01-29 | $3.28 | $3.28 | 21,017,900 | — | — |
| 2025-01-28 | $3.73 | $3.73 | 15,060,200 | — | — |
| 2025-01-27 | $3.99 | $3.99 | 15,785,600 | — | — |
| 2025-01-24 | $4.30 | $4.30 | 23,515,100 | — | — |
| 2025-01-23 | $4.07 | $4.07 | 25,317,700 | — | — |
| 2025-01-22 | $4.49 | $4.49 | 32,545,600 | — | — |
| 2025-01-21 | $5.02 | $5.02 | 57,322,700 | — | — |
| 2025-01-17 | $4.24 | $4.24 | 60,024,100 | — | — |
| 2025-01-16 | $4.35 | $4.35 | 47,784,300 | — | — |
| 2025-01-15 | $4.56 | $4.56 | 82,228,800 | — | — |
| 2025-01-14 | $3.66 | $3.66 | 105,971,500 | — | — |
| 2025-01-13 | $3.35 | $3.35 | 89,922,300 | — | — |
| 2025-01-10 | $5.73 | $5.73 | 58,561,700 | — | — |
| 2025-01-08 | $5.28 | $5.28 | 113,236,300 | — | — |
| 2025-01-07 | $7.15 | $7.15 | 34,646,000 | — | — |
| 2025-01-06 | $7.73 | $7.73 | 60,086,700 | — | — |
| 2025-01-03 | $8.14 | $8.14 | 45,246,300 | — | — |
| 2025-01-02 | $8.67 | $8.67 | 89,484,000 | — | — |