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
- 2017-12-21 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 | $3.27 | $3.91 | 1,266,900 | — | — |
| 2025-12-30 | $3.29 | $3.94 | 1,186,100 | — | — |
| 2025-12-29 | $3.30 | $3.95 | 2,025,800 | — | — |
| 2025-12-26 | $3.45 | $4.13 | 1,885,300 | — | — |
| 2025-12-24 | $3.40 | $4.07 | 1,914,400 | — | — |
| 2025-12-23 | $3.43 | $4.10 | 1,612,400 | — | — |
| 2025-12-22 | $3.36 | $4.02 | 1,862,900 | — | — |
| 2025-12-19 | $3.30 | $3.95 | 3,242,200 | — | — |
| 2025-12-18 | $3.17 | $3.79 | 1,688,100 | — | — |
| 2025-12-17 | $3.08 | $3.69 | 1,144,200 | — | — |
| 2025-12-16 | $3.13 | $3.75 | 1,291,500 | — | — |
| 2025-12-15 | $3.16 | $3.78 | 3,307,500 | — | — |
| 2025-12-12 | $3.26 | $3.90 | 2,145,000 | — | — |
| 2025-12-11 | $3.25 | $3.89 | 1,705,500 | — | — |
| 2025-12-10 | $3.24 | $3.88 | 1,755,900 | — | — |
| 2025-12-09 | $3.23 | $3.86 | 1,586,900 | — | — |
| 2025-12-08 | $3.29 | $3.94 | 3,305,300 | — | — |
| 2025-12-05 | $3.25 | $3.89 | 2,076,800 | — | — |
| 2025-12-04 | $3.24 | $3.88 | 2,271,300 | — | — |
| 2025-12-03 | $3.22 | $3.85 | 2,402,500 | — | — |
| 2025-12-02 | $3.28 | $3.92 | 2,405,500 | — | — |
| 2025-12-01 | $3.25 | $3.89 | 2,865,900 | — | — |
| 2025-11-28 | $3.29 | $3.94 | 3,200,700 | — | — |
| 2025-11-26 | $3.30 | $3.95 | 4,604,500 | — | — |
| 2025-11-25 | $3.42 | $4.09 | 4,307,400 | — | — |
| 2025-11-24 | $3.78 | $4.52 | 4,082,300 | — | — |
| 2025-11-21 | $3.50 | $4.18 | 2,950,600 | — | — |
| 2025-11-20 | $3.39 | $4.06 | 2,665,700 | — | — |
| 2025-11-19 | $3.61 | $4.32 | 4,525,500 | — | — |
| 2025-11-18 | $3.96 | $4.74 | 2,510,800 | — | — |
| 2025-11-17 | $3.96 | $4.74 | 2,572,500 | — | — |
| 2025-11-14 | $4.07 | $4.87 | 1,630,400 | — | — |
| 2025-11-13 | $4.14 | $4.95 | 2,115,300 | — | — |
| 2025-11-12 | $4.15 | $4.97 | 1,227,700 | — | — |
| 2025-11-11 | $4.24 | $5.07 | 1,805,700 | — | — |
| 2025-11-10 | $4.25 | $5.09 | 2,503,400 | — | — |
| 2025-11-07 | $4.28 | $5.12 | 2,916,700 | — | — |
| 2025-11-06 | $4.27 | $5.11 | 1,620,400 | — | — |
| 2025-11-05 | $4.38 | $5.24 | 1,521,700 | — | — |
| 2025-11-04 | $4.35 | $5.20 | 5,947,200 | — | — |
| 2025-11-03 | $4.66 | $5.58 | 4,516,300 | — | — |
| 2025-10-31 | $4.82 | $5.77 | 16,676,100 | — | — |
| 2025-10-30 | $3.85 | $4.61 | 7,708,400 | — | — |
| 2025-10-29 | $3.69 | $4.42 | 11,391,900 | — | — |
| 2025-10-28 | $3.97 | $4.75 | 21,241,600 | — | — |
| 2025-10-27 | $5.17 | $6.19 | 4,613,000 | — | — |
| 2025-10-24 | $5.71 | $6.83 | 4,345,800 | — | — |
| 2025-10-23 | $5.50 | $6.58 | 1,932,400 | — | — |
| 2025-10-22 | $5.55 | $6.64 | 4,116,700 | — | — |
| 2025-10-21 | $5.31 | $6.35 | 1,595,100 | — | — |
| 2025-10-20 | $5.23 | $6.26 | 1,499,800 | — | — |
| 2025-10-17 | $5.01 | $5.99 | 3,516,800 | — | — |
| 2025-10-16 | $5.00 | $5.98 | 2,002,900 | — | — |
| 2025-10-15 | $5.01 | $5.99 | 2,199,600 | — | — |
| 2025-10-14 | $4.95 | $5.92 | 1,915,500 | — | — |
| 2025-10-13 | $5.05 | $6.04 | 1,923,000 | — | — |
| 2025-10-10 | $5.01 | $5.99 | 3,220,900 | — | — |
| 2025-10-09 | $5.18 | $6.20 | 1,229,700 | — | — |
| 2025-10-08 | $5.15 | $6.16 | 1,957,400 | — | — |
| 2025-10-07 | $5.04 | $6.03 | 2,097,700 | — | — |
| 2025-10-06 | $5.31 | $6.35 | 2,732,700 | — | — |
| 2025-10-03 | $5.24 | $6.27 | 5,488,700 | — | — |
| 2025-10-02 | $5.66 | $6.77 | 1,984,800 | — | — |
| 2025-10-01 | $5.47 | $6.54 | 2,301,000 | — | — |
| 2025-09-30 | $5.33 | $6.38 | 2,257,700 | — | — |
| 2025-09-29 | $5.39 | $6.45 | 3,602,900 | — | — |
| 2025-09-26 | $5.51 | $6.59 | 1,436,000 | — | — |
| 2025-09-25 | $5.62 | $6.72 | 2,088,500 | — | — |
| 2025-09-24 | $5.64 | $6.75 | 3,232,900 | — | — |
| 2025-09-23 | $5.64 | $6.75 | 3,264,400 | — | — |
| 2025-09-22 | $5.57 | $6.66 | 3,251,900 | — | — |
| 2025-09-19 | $5.77 | $6.90 | 3,612,400 | — | — |
| 2025-09-18 | $5.74 | $6.87 | 2,619,600 | — | — |
| 2025-09-17 | $5.86 | $7.01 | 3,512,100 | — | — |
| 2025-09-16 | $5.68 | $6.80 | 2,812,300 | — | — |
| 2025-09-15 | $5.75 | $6.88 | 2,956,600 | — | — |
| 2025-09-12 | $5.71 | $6.83 | 2,901,600 | — | — |
| 2025-09-11 | $5.87 | $7.02 | 2,111,200 | — | — |
| 2025-09-10 | $5.78 | $6.92 | 2,224,400 | — | — |
| 2025-09-09 | $6.00 | $7.18 | 2,101,100 | — | — |
| 2025-09-08 | $6.13 | $7.33 | 1,324,900 | — | — |
| 2025-09-05 | $6.09 | $7.29 | 3,013,900 | — | — |
| 2025-09-04 | $6.00 | $7.18 | 2,137,500 | — | — |
| 2025-09-03 | $6.06 | $7.25 | 2,339,000 | — | — |
| 2025-09-02 | $6.29 | $7.53 | 2,149,400 | — | — |
| 2025-08-29 | $6.32 | $7.56 | 4,811,200 | — | — |
| 2025-08-28 | $6.25 | $7.48 | 3,657,200 | — | — |
| 2025-08-27 | $6.25 | $7.48 | 3,823,000 | — | — |
| 2025-08-26 | $6.37 | $7.62 | 2,410,300 | — | — |
| 2025-08-25 | $6.51 | $7.56 | 2,633,900 | — | — |
| 2025-08-22 | $6.75 | $7.84 | 2,982,000 | — | — |
| 2025-08-21 | $6.56 | $7.62 | 3,509,000 | — | — |
| 2025-08-20 | $6.39 | $7.42 | 2,685,400 | — | — |
| 2025-08-19 | $6.26 | $7.27 | 3,644,200 | — | — |
| 2025-08-18 | $6.21 | $7.21 | 7,821,500 | — | — |
| 2025-08-15 | $6.70 | $7.78 | 3,631,500 | — | — |
| 2025-08-14 | $6.65 | $7.72 | 4,617,100 | — | — |
| 2025-08-13 | $6.96 | $8.08 | 3,996,100 | — | — |
| 2025-08-12 | $6.89 | $8.00 | 4,011,300 | — | — |
| 2025-08-11 | $6.80 | $7.89 | 3,016,600 | — | — |
| 2025-08-08 | $6.41 | $7.44 | 2,571,000 | — | — |
| 2025-08-07 | $6.43 | $7.46 | 4,023,800 | — | — |
| 2025-08-06 | $6.71 | $7.79 | 4,359,100 | — | — |
| 2025-08-05 | $6.46 | $7.50 | 3,920,500 | — | — |
| 2025-08-04 | $6.16 | $7.15 | 3,707,500 | — | — |
| 2025-08-01 | $6.29 | $7.30 | 5,603,100 | — | — |
| 2025-07-31 | $6.37 | $7.39 | 4,499,500 | — | — |
| 2025-07-30 | $6.14 | $7.13 | 3,399,000 | — | — |
| 2025-07-29 | $6.40 | $7.43 | 3,463,800 | — | — |
| 2025-07-28 | $6.35 | $7.37 | 8,899,600 | — | — |
| 2025-07-25 | $6.96 | $8.08 | 7,178,200 | — | — |
| 2025-07-24 | $7.24 | $8.40 | 6,365,200 | — | — |
| 2025-07-23 | $7.42 | $8.61 | 8,115,200 | — | — |
| 2025-07-22 | $7.05 | $8.18 | 3,297,900 | — | — |
| 2025-07-21 | $7.06 | $8.20 | 7,736,600 | — | — |
| 2025-07-18 | $6.32 | $7.34 | 4,680,300 | — | — |
| 2025-07-17 | $6.50 | $7.55 | 4,007,800 | — | — |
| 2025-07-16 | $6.55 | $7.60 | 3,703,600 | — | — |
| 2025-07-15 | $6.66 | $7.73 | 4,414,000 | — | — |
| 2025-07-14 | $6.84 | $7.94 | 4,100,400 | — | — |
| 2025-07-11 | $7.04 | $8.17 | 2,989,900 | — | — |
| 2025-07-10 | $7.03 | $8.16 | 2,481,200 | — | — |
| 2025-07-09 | $6.96 | $8.08 | 2,886,400 | — | — |
| 2025-07-08 | $7.55 | $8.76 | 3,102,000 | — | — |
| 2025-07-07 | $7.55 | $8.76 | 6,167,200 | — | — |
| 2025-07-03 | $7.33 | $8.51 | 2,005,500 | — | — |
| 2025-07-02 | $6.98 | $8.10 | 1,942,500 | — | — |
| 2025-07-01 | $7.05 | $8.18 | 2,335,400 | — | — |
| 2025-06-30 | $7.21 | $8.37 | 2,556,700 | — | — |
| 2025-06-27 | $7.29 | $8.46 | 905,300 | — | — |
| 2025-06-26 | $7.46 | $8.65 | 1,073,900 | — | — |
| 2025-06-25 | $7.67 | $8.90 | 2,330,900 | — | — |
| 2025-06-24 | $7.49 | $8.69 | 1,673,600 | — | — |
| 2025-06-23 | $7.13 | $8.28 | 2,023,600 | — | — |
| 2025-06-20 | $6.91 | $8.02 | 5,542,400 | — | — |
| 2025-06-18 | $7.06 | $8.20 | 1,954,100 | — | — |
| 2025-06-17 | $7.08 | $8.22 | 1,416,600 | — | — |
| 2025-06-16 | $7.17 | $8.32 | 2,518,300 | — | — |
| 2025-06-13 | $7.02 | $8.15 | 982,200 | — | — |
| 2025-06-12 | $7.35 | $8.53 | 1,099,100 | — | — |
| 2025-06-11 | $7.34 | $8.52 | 1,921,100 | — | — |
| 2025-06-10 | $7.14 | $8.29 | 2,358,200 | — | — |
| 2025-06-09 | $7.52 | $8.73 | 1,433,200 | — | — |
| 2025-06-06 | $7.31 | $8.49 | 2,071,600 | — | — |
| 2025-06-05 | $7.46 | $8.66 | 1,310,300 | — | — |
| 2025-06-04 | $7.42 | $8.61 | 2,368,200 | — | — |
| 2025-06-03 | $7.07 | $8.21 | 1,159,200 | — | — |
| 2025-06-02 | $7.09 | $8.23 | 1,102,000 | — | — |
| 2025-05-30 | $7.25 | $8.42 | 2,642,600 | — | — |
| 2025-05-29 | $7.27 | $8.44 | 2,120,400 | — | — |
| 2025-05-28 | $7.26 | $8.43 | 3,445,500 | — | — |
| 2025-05-27 | $7.42 | $8.61 | 2,460,000 | — | — |
| 2025-05-23 | $7.82 | $9.08 | 3,095,700 | — | — |
| 2025-05-22 | $7.73 | $8.97 | 4,538,800 | — | — |
| 2025-05-21 | $8.67 | $10.06 | 2,186,500 | — | — |
| 2025-05-20 | $8.89 | $10.32 | 2,822,200 | — | — |
| 2025-05-19 | $8.89 | $10.32 | 1,452,900 | — | — |
| 2025-05-16 | $8.73 | $10.13 | 1,144,000 | — | — |
| 2025-05-15 | $8.67 | $10.06 | 2,842,400 | — | — |
| 2025-05-14 | $9.05 | $10.51 | 2,041,900 | — | — |
| 2025-05-13 | $8.78 | $10.19 | 1,432,800 | — | — |
| 2025-05-12 | $8.71 | $10.11 | 3,959,300 | — | — |
| 2025-05-09 | $7.79 | $9.04 | 3,261,800 | — | — |
| 2025-05-08 | $8.10 | $9.40 | 1,830,200 | — | — |
| 2025-05-07 | $8.12 | $9.43 | 1,359,500 | — | — |
| 2025-05-06 | $8.58 | $9.96 | 2,298,100 | — | — |
| 2025-05-05 | $8.26 | $9.59 | 3,254,500 | — | — |
| 2025-05-02 | $8.42 | $9.77 | 2,406,400 | — | — |
| 2025-05-01 | $7.72 | $8.96 | 678,100 | — | — |
| 2025-04-30 | $7.85 | $9.11 | 1,450,800 | — | — |
| 2025-04-29 | $7.83 | $9.09 | 3,526,400 | — | — |
| 2025-04-28 | $8.13 | $9.44 | 3,160,900 | — | — |
| 2025-04-25 | $8.23 | $9.55 | 1,292,700 | — | — |
| 2025-04-24 | $8.35 | $9.69 | 5,095,300 | — | — |
| 2025-04-23 | $7.99 | $9.28 | 4,103,400 | — | — |
| 2025-04-22 | $7.34 | $8.52 | 3,052,500 | — | — |
| 2025-04-21 | $6.73 | $7.81 | 4,659,100 | — | — |
| 2025-04-17 | $6.99 | $8.11 | 2,329,300 | — | — |
| 2025-04-16 | $7.09 | $8.10 | 2,415,100 | — | — |
| 2025-04-15 | $7.30 | $8.34 | 4,810,600 | — | — |
| 2025-04-14 | $7.22 | $8.25 | 3,844,900 | — | — |
| 2025-04-11 | $6.66 | $7.61 | 4,699,800 | — | — |
| 2025-04-10 | $6.79 | $7.76 | 5,197,400 | — | — |
| 2025-04-09 | $6.82 | $7.79 | 9,681,900 | — | — |
| 2025-04-08 | $6.57 | $7.51 | 6,192,900 | — | — |
| 2025-04-07 | $7.18 | $8.21 | 8,637,800 | — | — |
| 2025-04-04 | $8.21 | $9.38 | 7,232,800 | — | — |
| 2025-04-03 | $9.87 | $11.28 | 3,815,300 | — | — |
| 2025-04-02 | $10.40 | $11.89 | 1,393,900 | — | — |
| 2025-04-01 | $10.24 | $11.70 | 2,956,800 | — | — |
| 2025-03-31 | $10.09 | $11.53 | 4,281,300 | — | — |
| 2025-03-28 | $11.11 | $12.70 | 3,829,600 | — | — |
| 2025-03-27 | $11.43 | $13.06 | 6,448,600 | — | — |
| 2025-03-26 | $10.84 | $12.39 | 3,809,700 | — | — |
| 2025-03-25 | $10.58 | $12.09 | 5,272,600 | — | — |
| 2025-03-24 | $11.06 | $12.64 | 5,451,100 | — | — |
| 2025-03-21 | $10.77 | $12.31 | 9,346,000 | — | — |
| 2025-03-20 | $10.52 | $12.02 | 4,889,500 | — | — |
| 2025-03-19 | $10.77 | $12.31 | 12,078,700 | — | — |
| 2025-03-18 | $10.59 | $12.10 | 5,304,300 | — | — |
| 2025-03-17 | $10.53 | $12.03 | 5,105,800 | — | — |
| 2025-03-14 | $10.53 | $12.03 | 5,869,700 | — | — |
| 2025-03-13 | $9.07 | $10.37 | 1,756,900 | — | — |
| 2025-03-12 | $9.22 | $10.54 | 2,675,700 | — | — |
| 2025-03-11 | $9.28 | $10.61 | 3,270,600 | — | — |
| 2025-03-10 | $8.55 | $9.77 | 2,812,200 | — | — |
| 2025-03-07 | $9.06 | $10.35 | 2,438,500 | — | — |
| 2025-03-06 | $9.26 | $10.58 | 3,060,000 | — | — |
| 2025-03-05 | $9.81 | $11.21 | 5,049,200 | — | — |
| 2025-03-04 | $8.50 | $9.71 | 2,721,400 | — | — |
| 2025-03-03 | $8.47 | $9.68 | 2,850,500 | — | — |
| 2025-02-28 | $8.59 | $9.82 | 3,462,400 | — | — |
| 2025-02-27 | $8.91 | $10.18 | 3,260,900 | — | — |
| 2025-02-26 | $9.12 | $10.42 | 5,934,700 | — | — |
| 2025-02-25 | $8.07 | $9.22 | 5,550,300 | — | — |
| 2025-02-24 | $7.91 | $9.04 | 9,633,800 | — | — |
| 2025-02-21 | $9.36 | $10.70 | 6,114,300 | — | — |
| 2025-02-20 | $8.94 | $10.22 | 8,133,800 | — | — |
| 2025-02-19 | $8.72 | $9.97 | 3,524,800 | — | — |
| 2025-02-18 | $8.73 | $9.98 | 2,925,800 | — | — |
| 2025-02-14 | $8.20 | $9.37 | 3,993,300 | — | — |
| 2025-02-13 | $8.63 | $9.86 | 4,433,000 | — | — |
| 2025-02-12 | $8.09 | $9.25 | 2,887,000 | — | — |
| 2025-02-11 | $7.78 | $8.89 | 2,455,500 | — | — |
| 2025-02-10 | $8.15 | $9.31 | 3,173,200 | — | — |
| 2025-02-07 | $8.23 | $9.41 | 1,574,800 | — | — |
| 2025-02-06 | $8.20 | $9.37 | 3,077,600 | — | — |
| 2025-02-05 | $7.95 | $9.09 | 2,110,700 | — | — |
| 2025-02-04 | $8.02 | $9.17 | 2,628,900 | — | — |
| 2025-02-03 | $7.72 | $8.82 | 2,680,900 | — | — |
| 2025-01-31 | $7.90 | $9.03 | 3,811,600 | — | — |
| 2025-01-30 | $8.32 | $9.51 | 3,699,300 | — | — |
| 2025-01-29 | $7.85 | $8.97 | 3,450,300 | — | — |
| 2025-01-28 | $7.73 | $8.83 | 2,023,500 | — | — |
| 2025-01-27 | $7.52 | $8.59 | 2,781,700 | — | — |
| 2025-01-24 | $7.63 | $8.72 | 4,579,700 | — | — |
| 2025-01-23 | $6.58 | $7.52 | 1,893,700 | — | — |
| 2025-01-22 | $6.68 | $7.63 | 2,143,100 | — | — |
| 2025-01-21 | $6.55 | $7.49 | 2,935,700 | — | — |
| 2025-01-17 | $6.79 | $7.76 | 3,246,400 | — | — |
| 2025-01-16 | $6.34 | $7.25 | 1,972,100 | — | — |
| 2025-01-15 | $6.38 | $7.29 | 2,352,000 | — | — |
| 2025-01-14 | $6.26 | $7.15 | 3,609,600 | — | — |
| 2025-01-13 | $5.90 | $6.74 | 2,106,700 | — | — |
| 2025-01-10 | $5.65 | $6.46 | 1,386,900 | — | — |
| 2025-01-08 | $5.76 | $6.58 | 1,069,200 | — | — |
| 2025-01-07 | $5.80 | $6.63 | 2,105,500 | — | — |
| 2025-01-06 | $5.89 | $6.73 | 2,007,400 | — | — |
| 2025-01-03 | $6.10 | $6.97 | 2,135,300 | — | — |
| 2025-01-02 | $5.77 | $6.59 | 1,605,800 | — | — |