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
- 2020-11-20 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 | $3.25 | $3.25 | 1,372,300 | — | — |
| 2025-12-30 | $3.27 | $3.27 | 1,159,800 | — | — |
| 2025-12-29 | $3.33 | $3.33 | 990,800 | — | — |
| 2025-12-26 | $3.27 | $3.27 | 1,760,100 | — | — |
| 2025-12-24 | $3.30 | $3.30 | 388,500 | — | — |
| 2025-12-23 | $3.29 | $3.29 | 1,294,500 | — | — |
| 2025-12-22 | $3.50 | $3.50 | 1,026,000 | — | — |
| 2025-12-19 | $3.43 | $3.43 | 1,228,200 | — | — |
| 2025-12-18 | $3.52 | $3.52 | 1,073,700 | — | — |
| 2025-12-17 | $3.46 | $3.46 | 1,667,900 | — | — |
| 2025-12-16 | $3.59 | $3.59 | 1,020,600 | — | — |
| 2025-12-15 | $3.67 | $3.67 | 1,102,500 | — | — |
| 2025-12-12 | $3.60 | $3.60 | 1,614,700 | — | — |
| 2025-12-11 | $3.71 | $3.71 | 1,249,700 | — | — |
| 2025-12-10 | $3.73 | $3.73 | 2,863,500 | — | — |
| 2025-12-09 | $3.69 | $3.69 | 1,215,900 | — | — |
| 2025-12-08 | $3.61 | $3.61 | 1,314,700 | — | — |
| 2025-12-05 | $3.70 | $3.70 | 920,500 | — | — |
| 2025-12-04 | $3.70 | $3.70 | 1,728,300 | — | — |
| 2025-12-03 | $3.51 | $3.51 | 655,400 | — | — |
| 2025-12-02 | $3.44 | $3.44 | 704,100 | — | — |
| 2025-12-01 | $3.38 | $3.38 | 1,584,000 | — | — |
| 2025-11-28 | $3.62 | $3.62 | 428,700 | — | — |
| 2025-11-26 | $3.64 | $3.64 | 885,200 | — | — |
| 2025-11-25 | $3.76 | $3.76 | 1,187,800 | — | — |
| 2025-11-24 | $3.68 | $3.68 | 1,197,500 | — | — |
| 2025-11-21 | $3.75 | $3.75 | 2,460,600 | — | — |
| 2025-11-20 | $3.42 | $3.42 | 2,175,700 | — | — |
| 2025-11-19 | $3.50 | $3.50 | 876,900 | — | — |
| 2025-11-18 | $3.62 | $3.62 | 3,161,800 | — | — |
| 2025-11-17 | $3.34 | $3.34 | 1,094,400 | — | — |
| 2025-11-14 | $3.64 | $3.64 | 2,028,400 | — | — |
| 2025-11-13 | $3.25 | $3.25 | 1,490,500 | — | — |
| 2025-11-12 | $3.25 | $3.25 | 1,050,000 | — | — |
| 2025-11-11 | $3.25 | $3.25 | 1,477,300 | — | — |
| 2025-11-10 | $3.10 | $3.10 | 957,600 | — | — |
| 2025-11-07 | $2.87 | $2.87 | 1,363,700 | — | — |
| 2025-11-06 | $2.89 | $2.89 | 999,300 | — | — |
| 2025-11-05 | $2.87 | $2.87 | 3,610,200 | — | — |
| 2025-11-04 | $2.87 | $2.87 | 1,594,600 | — | — |
| 2025-11-03 | $2.94 | $2.94 | 1,504,300 | — | — |
| 2025-10-31 | $3.14 | $3.14 | 1,749,000 | — | — |
| 2025-10-30 | $3.14 | $3.14 | 2,117,300 | — | — |
| 2025-10-29 | $3.07 | $3.07 | 1,506,500 | — | — |
| 2025-10-28 | $3.23 | $3.23 | 1,169,700 | — | — |
| 2025-10-27 | $3.34 | $3.34 | 1,424,300 | — | — |
| 2025-10-24 | $3.41 | $3.41 | 986,000 | — | — |
| 2025-10-23 | $3.48 | $3.48 | 672,600 | — | — |
| 2025-10-22 | $3.41 | $3.41 | 788,800 | — | — |
| 2025-10-21 | $3.37 | $3.37 | 1,260,000 | — | — |
| 2025-10-20 | $3.52 | $3.52 | 1,323,200 | — | — |
| 2025-10-17 | $3.30 | $3.30 | 1,048,800 | — | — |
| 2025-10-16 | $3.49 | $3.49 | 2,064,600 | — | — |
| 2025-10-15 | $3.37 | $3.37 | 1,333,700 | — | — |
| 2025-10-14 | $3.23 | $3.23 | 1,293,000 | — | — |
| 2025-10-13 | $3.30 | $3.30 | 1,787,100 | — | — |
| 2025-10-10 | $3.19 | $3.19 | 4,996,300 | — | — |
| 2025-10-09 | $3.30 | $3.30 | 1,851,600 | — | — |
| 2025-10-08 | $3.33 | $3.33 | 1,731,300 | — | — |
| 2025-10-07 | $3.31 | $3.31 | 3,144,000 | — | — |
| 2025-10-06 | $3.12 | $3.12 | 1,521,200 | — | — |
| 2025-10-03 | $3.09 | $3.09 | 1,834,800 | — | — |
| 2025-10-02 | $2.97 | $2.97 | 1,552,500 | — | — |
| 2025-10-01 | $3.14 | $3.14 | 1,698,100 | — | — |
| 2025-09-30 | $2.87 | $2.87 | 1,039,000 | — | — |
| 2025-09-29 | $2.83 | $2.83 | 929,600 | — | — |
| 2025-09-26 | $2.82 | $2.82 | 973,200 | — | — |
| 2025-09-25 | $2.69 | $2.69 | 990,600 | — | — |
| 2025-09-24 | $2.72 | $2.72 | 880,500 | — | — |
| 2025-09-23 | $2.74 | $2.74 | 1,359,300 | — | — |
| 2025-09-22 | $2.75 | $2.75 | 1,165,700 | — | — |
| 2025-09-19 | $2.70 | $2.70 | 3,640,800 | — | — |
| 2025-09-18 | $2.88 | $2.88 | 1,337,300 | — | — |
| 2025-09-17 | $2.81 | $2.81 | 1,610,200 | — | — |
| 2025-09-16 | $2.89 | $2.89 | 1,116,400 | — | — |
| 2025-09-15 | $2.72 | $2.72 | 898,900 | — | — |
| 2025-09-12 | $2.67 | $2.67 | 1,202,900 | — | — |
| 2025-09-11 | $2.79 | $2.79 | 982,800 | — | — |
| 2025-09-10 | $2.60 | $2.60 | 1,228,600 | — | — |
| 2025-09-09 | $2.66 | $2.66 | 1,712,000 | — | — |
| 2025-09-08 | $2.44 | $2.44 | 1,020,800 | — | — |
| 2025-09-05 | $2.51 | $2.51 | 1,148,400 | — | — |
| 2025-09-04 | $2.36 | $2.36 | 529,600 | — | — |
| 2025-09-03 | $2.36 | $2.36 | 624,100 | — | — |
| 2025-09-02 | $2.37 | $2.37 | 1,132,500 | — | — |
| 2025-08-29 | $2.42 | $2.42 | 731,000 | — | — |
| 2025-08-28 | $2.38 | $2.38 | 727,300 | — | — |
| 2025-08-27 | $2.33 | $2.33 | 1,043,000 | — | — |
| 2025-08-26 | $2.42 | $2.42 | 626,600 | — | — |
| 2025-08-25 | $2.40 | $2.40 | 863,700 | — | — |
| 2025-08-22 | $2.45 | $2.45 | 895,700 | — | — |
| 2025-08-21 | $2.39 | $2.39 | 688,600 | — | — |
| 2025-08-20 | $2.46 | $2.46 | 1,094,500 | — | — |
| 2025-08-19 | $2.51 | $2.51 | 819,500 | — | — |
| 2025-08-18 | $2.57 | $2.57 | 1,296,500 | — | — |
| 2025-08-15 | $2.61 | $2.61 | 837,400 | — | — |
| 2025-08-14 | $2.60 | $2.60 | 1,051,400 | — | — |
| 2025-08-13 | $2.75 | $2.75 | 1,568,600 | — | — |
| 2025-08-12 | $2.69 | $2.69 | 4,996,600 | — | — |
| 2025-08-11 | $2.06 | $2.06 | 1,732,100 | — | — |
| 2025-08-08 | $2.20 | $2.20 | 1,583,200 | — | — |
| 2025-08-07 | $2.03 | $2.03 | 3,267,900 | — | — |
| 2025-08-06 | $2.04 | $2.04 | 2,223,200 | — | — |
| 2025-08-05 | $2.34 | $2.34 | 1,405,200 | — | — |
| 2025-08-04 | $2.27 | $2.27 | 1,728,400 | — | — |
| 2025-08-01 | $2.22 | $2.22 | 1,184,500 | — | — |
| 2025-07-31 | $2.34 | $2.34 | 1,323,800 | — | — |
| 2025-07-30 | $2.41 | $2.41 | 998,900 | — | — |
| 2025-07-29 | $2.48 | $2.48 | 1,185,600 | — | — |
| 2025-07-28 | $2.65 | $2.65 | 1,355,100 | — | — |
| 2025-07-25 | $2.69 | $2.69 | 886,600 | — | — |
| 2025-07-24 | $2.71 | $2.71 | 1,476,800 | — | — |
| 2025-07-23 | $2.62 | $2.62 | 1,271,100 | — | — |
| 2025-07-22 | $2.53 | $2.53 | 1,281,500 | — | — |
| 2025-07-21 | $2.38 | $2.38 | 2,062,500 | — | — |
| 2025-07-18 | $2.43 | $2.43 | 2,027,700 | — | — |
| 2025-07-17 | $2.51 | $2.51 | 1,218,900 | — | — |
| 2025-07-16 | $2.52 | $2.52 | 1,282,700 | — | — |
| 2025-07-15 | $2.59 | $2.59 | 2,546,800 | — | — |
| 2025-07-14 | $2.67 | $2.67 | 912,900 | — | — |
| 2025-07-11 | $2.73 | $2.73 | 1,198,900 | — | — |
| 2025-07-10 | $2.89 | $2.89 | 2,308,200 | — | — |
| 2025-07-09 | $2.76 | $2.76 | 2,026,100 | — | — |
| 2025-07-08 | $2.76 | $2.76 | 2,473,700 | — | — |
| 2025-07-07 | $2.60 | $2.60 | 2,309,500 | — | — |
| 2025-07-03 | $2.67 | $2.67 | 878,200 | — | — |
| 2025-07-02 | $2.65 | $2.65 | 1,970,500 | — | — |
| 2025-07-01 | $2.51 | $2.51 | 1,428,800 | — | — |
| 2025-06-30 | $2.41 | $2.41 | 1,740,200 | — | — |
| 2025-06-27 | $2.47 | $2.47 | 6,240,300 | — | — |
| 2025-06-26 | $2.38 | $2.38 | 2,255,600 | — | — |
| 2025-06-25 | $2.27 | $2.27 | 1,661,700 | — | — |
| 2025-06-24 | $2.23 | $2.23 | 2,473,300 | — | — |
| 2025-06-23 | $2.11 | $2.11 | 1,704,900 | — | — |
| 2025-06-20 | $2.06 | $2.06 | 2,178,300 | — | — |
| 2025-06-18 | $2.01 | $2.01 | 1,806,400 | — | — |
| 2025-06-17 | $2.09 | $2.09 | 1,553,500 | — | — |
| 2025-06-16 | $2.16 | $2.16 | 1,009,200 | — | — |
| 2025-06-13 | $2.13 | $2.13 | 993,400 | — | — |
| 2025-06-12 | $2.26 | $2.26 | 1,025,600 | — | — |
| 2025-06-11 | $2.28 | $2.28 | 2,611,700 | — | — |
| 2025-06-10 | $2.16 | $2.16 | 1,596,300 | — | — |
| 2025-06-09 | $2.28 | $2.28 | 1,827,700 | — | — |
| 2025-06-06 | $2.39 | $2.39 | 1,469,400 | — | — |
| 2025-06-05 | $2.17 | $2.17 | 2,045,700 | — | — |
| 2025-06-04 | $2.21 | $2.21 | 676,800 | — | — |
| 2025-06-03 | $2.22 | $2.22 | 935,900 | — | — |
| 2025-06-02 | $2.13 | $2.13 | 1,198,100 | — | — |
| 2025-05-30 | $2.25 | $2.25 | 3,243,600 | — | — |
| 2025-05-29 | $2.37 | $2.37 | 1,709,600 | — | — |
| 2025-05-28 | $2.21 | $2.21 | 702,900 | — | — |
| 2025-05-27 | $2.23 | $2.23 | 1,008,200 | — | — |
| 2025-05-23 | $2.22 | $2.22 | 2,235,000 | — | — |
| 2025-05-22 | $2.30 | $2.30 | 878,500 | — | — |
| 2025-05-21 | $2.25 | $2.25 | 2,429,000 | — | — |
| 2025-05-20 | $2.40 | $2.40 | 2,035,100 | — | — |
| 2025-05-19 | $2.17 | $2.17 | 1,807,600 | — | — |
| 2025-05-16 | $2.10 | $2.10 | 1,860,300 | — | — |
| 2025-05-15 | $1.96 | $1.96 | 2,888,400 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 2,039,000 | — | — |
| 2025-05-13 | $2.06 | $2.06 | 3,356,500 | — | — |
| 2025-05-12 | $2.12 | $2.12 | 3,097,500 | — | — |
| 2025-05-09 | $1.98 | $1.98 | 2,210,300 | — | — |
| 2025-05-08 | $2.07 | $2.07 | 1,728,500 | — | — |
| 2025-05-07 | $2.12 | $2.12 | 884,200 | — | — |
| 2025-05-06 | $2.04 | $2.04 | 1,523,200 | — | — |
| 2025-05-05 | $2.12 | $2.12 | 1,156,100 | — | — |
| 2025-05-02 | $2.07 | $2.07 | 1,597,900 | — | — |
| 2025-05-01 | $2.03 | $2.03 | 1,269,500 | — | — |
| 2025-04-30 | $2.02 | $2.02 | 1,190,700 | — | — |
| 2025-04-29 | $2.07 | $2.07 | 1,144,100 | — | — |
| 2025-04-28 | $2.01 | $2.01 | 1,280,300 | — | — |
| 2025-04-25 | $2.05 | $2.05 | 1,154,100 | — | — |
| 2025-04-24 | $2.07 | $2.07 | 1,247,300 | — | — |
| 2025-04-23 | $2.10 | $2.10 | 2,193,000 | — | — |
| 2025-04-22 | $1.93 | $1.93 | 3,156,800 | — | — |
| 2025-04-21 | $1.77 | $1.77 | 2,589,900 | — | — |
| 2025-04-17 | $1.77 | $1.77 | 2,242,200 | — | — |
| 2025-04-16 | $1.72 | $1.72 | 1,199,200 | — | — |
| 2025-04-15 | $1.73 | $1.73 | 2,112,000 | — | — |
| 2025-04-14 | $1.77 | $1.77 | 1,847,300 | — | — |
| 2025-04-11 | $1.83 | $1.83 | 1,510,700 | — | — |
| 2025-04-10 | $1.78 | $1.78 | 2,871,800 | — | — |
| 2025-04-09 | $1.94 | $1.94 | 2,824,800 | — | — |
| 2025-04-08 | $1.88 | $1.88 | 4,734,900 | — | — |
| 2025-04-07 | $1.99 | $1.99 | 2,543,100 | — | — |
| 2025-04-04 | $1.94 | $1.94 | 3,414,800 | — | — |
| 2025-04-03 | $2.10 | $2.10 | 2,524,700 | — | — |
| 2025-04-02 | $2.21 | $2.21 | 5,187,700 | — | — |
| 2025-04-01 | $2.16 | $2.16 | 2,863,700 | — | — |
| 2025-03-31 | $2.21 | $2.21 | 3,085,200 | — | — |
| 2025-03-28 | $2.36 | $2.36 | 2,820,400 | — | — |
| 2025-03-27 | $2.35 | $2.35 | 1,692,400 | — | — |
| 2025-03-26 | $2.37 | $2.37 | 2,611,900 | — | — |
| 2025-03-25 | $2.30 | $2.30 | 3,377,300 | — | — |
| 2025-03-24 | $2.24 | $2.24 | 4,731,000 | — | — |
| 2025-03-21 | $2.27 | $2.27 | 12,718,600 | — | — |
| 2025-03-20 | $2.40 | $2.40 | 2,849,400 | — | — |
| 2025-03-19 | $2.43 | $2.43 | 5,279,000 | — | — |
| 2025-03-18 | $2.58 | $2.58 | 4,185,000 | — | — |
| 2025-03-17 | $2.64 | $2.64 | 2,517,000 | — | — |
| 2025-03-14 | $2.45 | $2.45 | 2,747,400 | — | — |
| 2025-03-13 | $2.42 | $2.42 | 2,800,400 | — | — |
| 2025-03-12 | $2.61 | $2.61 | 2,408,800 | — | — |
| 2025-03-11 | $2.64 | $2.64 | 2,716,100 | — | — |
| 2025-03-10 | $2.86 | $2.86 | 1,951,900 | — | — |
| 2025-03-07 | $2.96 | $2.96 | 4,329,200 | — | — |
| 2025-03-06 | $2.67 | $2.67 | 3,914,300 | — | — |
| 2025-03-05 | $2.81 | $2.81 | 7,121,500 | — | — |
| 2025-03-04 | $2.84 | $2.84 | 4,638,900 | — | — |
| 2025-03-03 | $3.02 | $3.02 | 4,244,700 | — | — |
| 2025-02-28 | $3.22 | $3.22 | 2,898,900 | — | — |
| 2025-02-27 | $3.05 | $3.05 | 2,955,200 | — | — |
| 2025-02-26 | $3.25 | $3.25 | 4,996,900 | — | — |
| 2025-02-25 | $3.14 | $3.14 | 22,685,500 | — | — |
| 2025-02-24 | $4.01 | $4.01 | 3,331,000 | — | — |
| 2025-02-21 | $4.11 | $4.11 | 5,467,600 | — | — |
| 2025-02-20 | $3.95 | $3.95 | 4,837,100 | — | — |
| 2025-02-19 | $4.08 | $4.08 | 2,291,500 | — | — |
| 2025-02-18 | $4.10 | $4.10 | 2,104,000 | — | — |
| 2025-02-14 | $4.20 | $4.20 | 1,584,100 | — | — |
| 2025-02-13 | $4.12 | $4.12 | 2,851,100 | — | — |
| 2025-02-12 | $4.26 | $4.26 | 3,576,600 | — | — |
| 2025-02-11 | $4.24 | $4.24 | 2,576,300 | — | — |
| 2025-02-10 | $4.30 | $4.30 | 2,664,000 | — | — |
| 2025-02-07 | $4.58 | $4.58 | 1,384,800 | — | — |
| 2025-02-06 | $4.95 | $4.95 | 1,035,400 | — | — |
| 2025-02-05 | $4.94 | $4.94 | 1,351,600 | — | — |
| 2025-02-04 | $4.77 | $4.77 | 1,794,200 | — | — |
| 2025-02-03 | $4.94 | $4.94 | 1,343,500 | — | — |
| 2025-01-31 | $4.93 | $4.93 | 1,414,000 | — | — |
| 2025-01-30 | $5.05 | $5.05 | 3,008,200 | — | — |
| 2025-01-29 | $5.03 | $5.03 | 3,657,100 | — | — |
| 2025-01-28 | $5.50 | $5.50 | 1,776,100 | — | — |
| 2025-01-27 | $5.61 | $5.61 | 1,146,900 | — | — |
| 2025-01-24 | $5.62 | $5.62 | 1,218,700 | — | — |
| 2025-01-23 | $5.63 | $5.63 | 1,671,000 | — | — |
| 2025-01-22 | $5.32 | $5.32 | 2,852,200 | — | — |
| 2025-01-21 | $5.23 | $5.23 | 1,946,400 | — | — |
| 2025-01-17 | $4.77 | $4.77 | 1,784,400 | — | — |
| 2025-01-16 | $4.57 | $4.57 | 1,830,000 | — | — |
| 2025-01-15 | $4.56 | $4.56 | 1,623,900 | — | — |
| 2025-01-14 | $4.54 | $4.54 | 2,291,100 | — | — |
| 2025-01-13 | $4.94 | $4.94 | 2,753,300 | — | — |
| 2025-01-10 | $4.85 | $4.85 | 6,571,200 | — | — |
| 2025-01-08 | $6.13 | $6.13 | 1,338,200 | — | — |
| 2025-01-07 | $6.05 | $6.05 | 1,758,700 | — | — |
| 2025-01-06 | $5.95 | $5.95 | 1,617,000 | — | — |
| 2025-01-03 | $5.68 | $5.68 | 1,213,000 | — | — |
| 2025-01-02 | $5.49 | $5.49 | 956,700 | — | — |