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
- 2020-10-30 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 | $2.56 | $6.96 | 873,800 | — | — |
| 2025-12-30 | $2.57 | $6.99 | 855,400 | — | — |
| 2025-12-29 | $2.58 | $7.01 | 980,700 | — | — |
| 2025-12-26 | $2.65 | $7.21 | 613,500 | — | — |
| 2025-12-24 | $2.64 | $7.18 | 543,600 | — | — |
| 2025-12-23 | $2.66 | $7.23 | 707,500 | — | — |
| 2025-12-22 | $2.66 | $7.23 | 922,200 | — | — |
| 2025-12-19 | $2.67 | $7.26 | 1,844,700 | — | — |
| 2025-12-18 | $2.62 | $7.12 | 874,700 | — | — |
| 2025-12-17 | $2.58 | $7.01 | 698,100 | — | — |
| 2025-12-16 | $2.60 | $7.07 | 763,200 | — | — |
| 2025-12-15 | $2.58 | $7.01 | 1,549,000 | — | — |
| 2025-12-12 | $2.66 | $7.23 | 718,600 | — | — |
| 2025-12-11 | $2.70 | $7.34 | 971,200 | — | — |
| 2025-12-10 | $2.65 | $7.21 | 646,100 | — | — |
| 2025-12-09 | $2.63 | $7.15 | 624,200 | — | — |
| 2025-12-08 | $2.65 | $7.21 | 2,405,000 | — | — |
| 2025-12-05 | $2.62 | $7.12 | 1,312,200 | — | — |
| 2025-12-04 | $2.55 | $6.93 | 1,395,100 | — | — |
| 2025-12-03 | $2.55 | $6.93 | 772,700 | — | — |
| 2025-12-02 | $2.56 | $6.96 | 2,494,100 | — | — |
| 2025-12-01 | $2.54 | $6.91 | 1,318,500 | — | — |
| 2025-11-28 | $2.50 | $6.80 | 1,133,500 | — | — |
| 2025-11-26 | $2.52 | $6.85 | 1,257,600 | — | — |
| 2025-11-25 | $2.56 | $6.96 | 2,417,900 | — | — |
| 2025-11-24 | $2.51 | $6.82 | 1,418,500 | — | — |
| 2025-11-21 | $2.41 | $6.55 | 1,653,100 | — | — |
| 2025-11-20 | $2.37 | $6.44 | 2,439,700 | — | — |
| 2025-11-19 | $2.44 | $6.63 | 2,920,200 | — | — |
| 2025-11-18 | $2.55 | $6.93 | 2,284,700 | — | — |
| 2025-11-17 | $2.57 | $6.99 | 1,468,200 | — | — |
| 2025-11-14 | $2.65 | $7.21 | 1,834,000 | — | — |
| 2025-11-13 | $2.73 | $7.42 | 1,619,400 | — | — |
| 2025-11-12 | $2.74 | $7.45 | 1,236,900 | — | — |
| 2025-11-11 | $2.83 | $7.69 | 781,400 | — | — |
| 2025-11-10 | $2.89 | $7.86 | 1,657,700 | — | — |
| 2025-11-07 | $2.83 | $7.69 | 2,089,400 | — | — |
| 2025-11-06 | $2.82 | $7.67 | 1,031,300 | — | — |
| 2025-11-05 | $2.85 | $7.75 | 2,357,400 | — | — |
| 2025-11-04 | $2.85 | $7.75 | 1,696,800 | — | — |
| 2025-11-03 | $2.97 | $8.08 | 1,769,200 | — | — |
| 2025-10-31 | $3.12 | $8.48 | 4,829,100 | — | — |
| 2025-10-30 | $2.80 | $7.61 | 2,472,600 | — | — |
| 2025-10-29 | $2.82 | $7.67 | 2,463,800 | — | — |
| 2025-10-28 | $2.98 | $8.10 | 5,647,500 | — | — |
| 2025-10-27 | $3.31 | $9.00 | 3,339,700 | — | — |
| 2025-10-24 | $3.30 | $8.97 | 5,848,200 | — | — |
| 2025-10-23 | $3.21 | $8.73 | 2,652,000 | — | — |
| 2025-10-22 | $3.22 | $8.76 | 1,687,800 | — | — |
| 2025-10-21 | $3.25 | $8.84 | 1,704,400 | — | — |
| 2025-10-20 | $3.24 | $8.81 | 3,636,700 | — | — |
| 2025-10-17 | $3.20 | $8.70 | 2,646,900 | — | — |
| 2025-10-16 | $3.31 | $9.00 | 5,289,700 | — | — |
| 2025-10-15 | $3.64 | $9.90 | 2,603,700 | — | — |
| 2025-10-14 | $3.65 | $9.92 | 3,255,100 | — | — |
| 2025-10-13 | $3.78 | $10.28 | 1,501,800 | — | — |
| 2025-10-10 | $3.62 | $9.84 | 4,068,100 | — | — |
| 2025-10-09 | $3.93 | $10.69 | 1,441,900 | — | — |
| 2025-10-08 | $3.99 | $10.85 | 1,668,200 | — | — |
| 2025-10-07 | $3.87 | $10.52 | 1,797,700 | — | — |
| 2025-10-06 | $4.09 | $11.12 | 3,452,100 | — | — |
| 2025-10-03 | $4.00 | $10.88 | 6,129,000 | — | — |
| 2025-10-02 | $4.36 | $11.85 | 5,234,500 | — | — |
| 2025-10-01 | $4.40 | $11.96 | 5,785,000 | — | — |
| 2025-09-30 | $4.06 | $11.04 | 4,344,500 | — | — |
| 2025-09-29 | $4.06 | $11.04 | 7,461,900 | — | — |
| 2025-09-26 | $3.59 | $9.76 | 2,851,800 | — | — |
| 2025-09-25 | $3.42 | $9.30 | 2,400,100 | — | — |
| 2025-09-24 | $3.40 | $9.24 | 3,128,200 | — | — |
| 2025-09-23 | $3.41 | $9.27 | 3,999,900 | — | — |
| 2025-09-22 | $3.42 | $9.30 | 4,953,500 | — | — |
| 2025-09-19 | $3.32 | $9.03 | 3,984,800 | — | — |
| 2025-09-18 | $3.21 | $8.73 | 2,053,000 | — | — |
| 2025-09-17 | $3.14 | $8.54 | 2,381,800 | — | — |
| 2025-09-16 | $2.97 | $8.08 | 1,328,700 | — | — |
| 2025-09-15 | $3.03 | $8.24 | 1,306,800 | — | — |
| 2025-09-12 | $3.01 | $8.18 | 1,714,800 | — | — |
| 2025-09-11 | $3.02 | $8.21 | 1,393,700 | — | — |
| 2025-09-10 | $2.93 | $7.97 | 1,267,700 | — | — |
| 2025-09-09 | $3.02 | $8.21 | 2,010,200 | — | — |
| 2025-09-08 | $2.92 | $7.94 | 2,026,500 | — | — |
| 2025-09-05 | $3.01 | $8.18 | 1,510,900 | — | — |
| 2025-09-04 | $2.96 | $8.05 | 1,844,300 | — | — |
| 2025-09-03 | $3.07 | $8.35 | 2,682,400 | — | — |
| 2025-09-02 | $3.08 | $8.37 | 3,314,400 | — | — |
| 2025-08-29 | $2.94 | $7.99 | 1,202,800 | — | — |
| 2025-08-28 | $2.96 | $8.05 | 905,500 | — | — |
| 2025-08-27 | $3.02 | $8.21 | 1,657,400 | — | — |
| 2025-08-26 | $3.03 | $8.24 | 2,159,800 | — | — |
| 2025-08-25 | $3.11 | $8.46 | 2,564,000 | — | — |
| 2025-08-22 | $3.07 | $8.35 | 3,317,700 | — | — |
| 2025-08-21 | $2.90 | $7.88 | 1,933,500 | — | — |
| 2025-08-20 | $2.75 | $7.48 | 1,727,400 | — | — |
| 2025-08-19 | $2.76 | $7.50 | 1,680,500 | — | — |
| 2025-08-18 | $2.85 | $7.75 | 1,686,500 | — | — |
| 2025-08-15 | $2.89 | $7.86 | 1,037,600 | — | — |
| 2025-08-14 | $2.85 | $7.75 | 672,300 | — | — |
| 2025-08-13 | $2.89 | $7.86 | 1,164,700 | — | — |
| 2025-08-12 | $2.82 | $7.67 | 793,800 | — | — |
| 2025-08-11 | $2.79 | $7.59 | 1,488,700 | — | — |
| 2025-08-08 | $2.83 | $7.69 | 1,267,900 | — | — |
| 2025-08-07 | $2.82 | $7.67 | 2,208,100 | — | — |
| 2025-08-06 | $2.83 | $7.69 | 1,251,900 | — | — |
| 2025-08-05 | $2.83 | $7.69 | 1,582,100 | — | — |
| 2025-08-04 | $2.88 | $7.83 | 1,759,600 | — | — |
| 2025-08-01 | $2.83 | $7.69 | 1,485,900 | — | — |
| 2025-07-31 | $2.89 | $7.86 | 1,948,400 | — | — |
| 2025-07-30 | $2.82 | $7.67 | 1,453,300 | — | — |
| 2025-07-29 | $2.86 | $7.78 | 2,093,100 | — | — |
| 2025-07-28 | $2.88 | $7.83 | 3,051,100 | — | — |
| 2025-07-25 | $2.94 | $7.99 | 6,888,100 | — | — |
| 2025-07-24 | $3.35 | $9.11 | 8,252,300 | — | — |
| 2025-07-23 | $3.17 | $8.62 | 6,683,900 | — | — |
| 2025-07-22 | $2.95 | $8.02 | 3,001,700 | — | — |
| 2025-07-21 | $2.91 | $7.91 | 3,080,500 | — | — |
| 2025-07-18 | $2.77 | $7.53 | 1,617,200 | — | — |
| 2025-07-17 | $2.77 | $7.53 | 1,096,900 | — | — |
| 2025-07-16 | $2.74 | $7.45 | 1,175,300 | — | — |
| 2025-07-15 | $2.74 | $7.45 | 1,848,300 | — | — |
| 2025-07-14 | $2.75 | $7.48 | 1,680,900 | — | — |
| 2025-07-11 | $2.70 | $7.34 | 1,553,300 | — | — |
| 2025-07-10 | $2.69 | $7.31 | 1,193,800 | — | — |
| 2025-07-09 | $2.66 | $7.23 | 1,702,700 | — | — |
| 2025-07-08 | $2.74 | $7.45 | 3,261,900 | — | — |
| 2025-07-07 | $2.74 | $7.45 | 3,374,500 | — | — |
| 2025-07-03 | $2.79 | $7.59 | 721,300 | — | — |
| 2025-07-02 | $2.76 | $7.50 | 1,703,000 | — | — |
| 2025-07-01 | $2.73 | $7.42 | 2,240,400 | — | — |
| 2025-06-30 | $2.79 | $7.59 | 2,070,700 | — | — |
| 2025-06-27 | $2.74 | $7.45 | 2,077,700 | — | — |
| 2025-06-26 | $2.79 | $7.59 | 1,504,700 | — | — |
| 2025-06-25 | $2.80 | $7.61 | 1,481,200 | — | — |
| 2025-06-24 | $2.82 | $7.67 | 2,707,600 | — | — |
| 2025-06-23 | $2.79 | $7.59 | 1,561,700 | — | — |
| 2025-06-20 | $2.79 | $7.59 | 9,133,300 | — | — |
| 2025-06-18 | $2.86 | $7.78 | 1,557,700 | — | — |
| 2025-06-17 | $2.90 | $7.88 | 1,156,600 | — | — |
| 2025-06-16 | $2.87 | $7.80 | 1,785,800 | — | — |
| 2025-06-13 | $2.80 | $7.61 | 2,660,800 | — | — |
| 2025-06-12 | $2.92 | $7.94 | 3,035,400 | — | — |
| 2025-06-11 | $2.94 | $7.99 | 1,732,200 | — | — |
| 2025-06-10 | $2.90 | $7.88 | 2,133,400 | — | — |
| 2025-06-09 | $2.88 | $7.83 | 5,473,000 | — | — |
| 2025-06-06 | $2.90 | $7.88 | 2,233,500 | — | — |
| 2025-06-05 | $2.92 | $7.94 | 2,004,600 | — | — |
| 2025-06-04 | $2.96 | $8.05 | 1,617,700 | — | — |
| 2025-06-03 | $2.88 | $7.83 | 1,851,300 | — | — |
| 2025-06-02 | $2.89 | $7.86 | 3,282,000 | — | — |
| 2025-05-30 | $2.93 | $7.97 | 3,804,400 | — | — |
| 2025-05-29 | $3.10 | $8.43 | 3,932,200 | — | — |
| 2025-05-28 | $3.04 | $8.27 | 2,882,800 | — | — |
| 2025-05-27 | $3.15 | $8.56 | 7,845,400 | — | — |
| 2025-05-23 | $2.93 | $7.97 | 3,889,300 | — | — |
| 2025-05-22 | $2.90 | $7.88 | 3,810,900 | — | — |
| 2025-05-21 | $2.94 | $7.99 | 3,998,800 | — | — |
| 2025-05-20 | $3.05 | $8.29 | 2,374,800 | — | — |
| 2025-05-19 | $3.10 | $8.43 | 4,390,200 | — | — |
| 2025-05-16 | $3.02 | $8.21 | 4,317,100 | — | — |
| 2025-05-15 | $2.92 | $7.94 | 3,185,600 | — | — |
| 2025-05-14 | $2.97 | $8.08 | 4,919,500 | — | — |
| 2025-05-13 | $2.89 | $7.86 | 1,743,700 | — | — |
| 2025-05-12 | $2.86 | $7.78 | 2,707,700 | — | — |
| 2025-05-09 | $2.74 | $7.45 | 1,142,600 | — | — |
| 2025-05-08 | $2.74 | $7.45 | 5,009,800 | — | — |
| 2025-05-07 | $2.76 | $7.50 | 5,608,300 | — | — |
| 2025-05-06 | $2.92 | $7.94 | 3,212,800 | — | — |
| 2025-05-05 | $2.96 | $8.05 | 4,471,900 | — | — |
| 2025-05-02 | $2.90 | $7.88 | 2,219,400 | — | — |
| 2025-05-01 | $2.81 | $7.64 | 2,684,400 | — | — |
| 2025-04-30 | $2.90 | $7.88 | 3,760,600 | — | — |
| 2025-04-29 | $2.89 | $7.86 | 3,905,200 | — | — |
| 2025-04-28 | $2.95 | $8.02 | 4,354,200 | — | — |
| 2025-04-25 | $3.12 | $8.48 | 5,484,700 | — | — |
| 2025-04-24 | $2.95 | $8.02 | 10,607,800 | — | — |
| 2025-04-23 | $2.62 | $7.12 | 2,340,800 | — | — |
| 2025-04-22 | $2.47 | $6.72 | 2,669,300 | — | — |
| 2025-04-21 | $2.38 | $6.47 | 2,636,200 | — | — |
| 2025-04-17 | $2.36 | $6.42 | 4,723,500 | — | — |
| 2025-04-16 | $2.43 | $6.61 | 3,410,100 | — | — |
| 2025-04-15 | $2.56 | $6.96 | 6,777,400 | — | — |
| 2025-04-14 | $2.47 | $6.72 | 7,133,100 | — | — |
| 2025-04-11 | $2.51 | $6.82 | 3,590,600 | — | — |
| 2025-04-10 | $2.55 | $6.93 | 5,596,600 | — | — |
| 2025-04-09 | $2.58 | $7.01 | 4,777,800 | — | — |
| 2025-04-08 | $2.45 | $6.66 | 4,739,300 | — | — |
| 2025-04-07 | $2.48 | $6.74 | 5,632,500 | — | — |
| 2025-04-04 | $2.64 | $7.18 | 4,839,400 | — | — |
| 2025-04-03 | $2.90 | $7.88 | 2,881,900 | — | — |
| 2025-04-02 | $3.02 | $8.21 | 3,603,700 | — | — |
| 2025-04-01 | $2.96 | $8.05 | 2,923,200 | — | — |
| 2025-03-31 | $2.97 | $8.08 | 3,356,900 | — | — |
| 2025-03-28 | $2.96 | $8.05 | 3,132,400 | — | — |
| 2025-03-27 | $3.06 | $8.32 | 2,338,400 | — | — |
| 2025-03-26 | $3.06 | $8.32 | 3,879,800 | — | — |
| 2025-03-25 | $3.07 | $8.35 | 2,495,800 | — | — |
| 2025-03-24 | $2.98 | $8.10 | 3,363,700 | — | — |
| 2025-03-21 | $3.01 | $8.18 | 7,819,200 | — | — |
| 2025-03-20 | $3.01 | $8.18 | 3,287,200 | — | — |
| 2025-03-19 | $3.19 | $8.67 | 4,820,100 | — | — |
| 2025-03-18 | $3.21 | $8.73 | 3,079,600 | — | — |
| 2025-03-17 | $3.19 | $8.67 | 6,623,000 | — | — |
| 2025-03-14 | $3.19 | $8.67 | 4,190,200 | — | — |
| 2025-03-13 | $3.08 | $8.37 | 3,361,200 | — | — |
| 2025-03-12 | $3.16 | $8.59 | 4,566,000 | — | — |
| 2025-03-11 | $3.15 | $8.56 | 5,841,700 | — | — |
| 2025-03-10 | $2.98 | $8.10 | 3,672,000 | — | — |
| 2025-03-07 | $3.16 | $8.59 | 2,734,300 | — | — |
| 2025-03-06 | $3.24 | $8.81 | 3,374,200 | — | — |
| 2025-03-05 | $3.11 | $8.46 | 3,582,800 | — | — |
| 2025-03-04 | $2.97 | $8.08 | 3,827,000 | — | — |
| 2025-03-03 | $2.88 | $7.83 | 4,495,800 | — | — |
| 2025-02-28 | $2.90 | $7.88 | 2,961,300 | — | — |
| 2025-02-27 | $3.14 | $8.54 | 2,644,900 | — | — |
| 2025-02-26 | $3.16 | $8.59 | 2,621,100 | — | — |
| 2025-02-25 | $3.02 | $8.21 | 3,255,000 | — | — |
| 2025-02-24 | $3.00 | $8.16 | 2,822,800 | — | — |
| 2025-02-21 | $3.10 | $8.43 | 5,632,000 | — | — |
| 2025-02-20 | $2.94 | $7.99 | 3,720,900 | — | — |
| 2025-02-19 | $2.85 | $7.75 | 3,459,200 | — | — |
| 2025-02-18 | $2.92 | $7.94 | 3,054,500 | — | — |
| 2025-02-14 | $2.88 | $7.83 | 5,665,300 | — | — |
| 2025-02-13 | $2.74 | $7.45 | 3,337,700 | — | — |
| 2025-02-12 | $2.63 | $7.15 | 5,730,100 | — | — |
| 2025-02-11 | $2.53 | $6.88 | 4,002,600 | — | — |
| 2025-02-10 | $2.62 | $7.12 | 3,418,600 | — | — |
| 2025-02-07 | $2.47 | $6.72 | 4,888,000 | — | — |
| 2025-02-06 | $2.38 | $6.47 | 5,936,800 | — | — |
| 2025-02-05 | $2.33 | $6.34 | 3,203,500 | — | — |
| 2025-02-04 | $2.43 | $6.61 | 3,264,900 | — | — |
| 2025-02-03 | $2.37 | $6.44 | 2,449,300 | — | — |
| 2025-01-31 | $2.31 | $6.28 | 2,192,300 | — | — |
| 2025-01-30 | $2.38 | $6.47 | 2,758,200 | — | — |
| 2025-01-29 | $2.26 | $6.14 | 2,348,700 | — | — |
| 2025-01-28 | $2.32 | $6.31 | 7,276,400 | — | — |
| 2025-01-27 | $2.49 | $6.77 | 4,673,700 | — | — |
| 2025-01-24 | $2.89 | $7.86 | 3,524,700 | — | — |
| 2025-01-23 | $2.79 | $7.59 | 2,601,100 | — | — |
| 2025-01-22 | $2.78 | $7.56 | 3,979,400 | — | — |
| 2025-01-21 | $2.72 | $7.40 | 4,607,200 | — | — |
| 2025-01-17 | $2.52 | $6.85 | 4,092,000 | — | — |
| 2025-01-16 | $2.52 | $6.85 | 2,797,400 | — | — |
| 2025-01-15 | $2.43 | $6.61 | 2,543,600 | — | — |
| 2025-01-14 | $2.33 | $6.34 | 1,940,800 | — | — |
| 2025-01-13 | $2.31 | $6.28 | 1,263,700 | — | — |
| 2025-01-10 | $2.37 | $6.44 | 2,654,400 | — | — |
| 2025-01-08 | $2.41 | $6.55 | 2,062,300 | — | — |
| 2025-01-07 | $2.45 | $6.66 | 2,632,900 | — | — |
| 2025-01-06 | $2.36 | $6.42 | 3,212,000 | — | — |
| 2025-01-03 | $2.38 | $6.47 | 1,202,600 | — | — |
| 2025-01-02 | $2.39 | $6.50 | 2,620,700 | — | — |