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
- 2019-03-27 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 | $2.80 | $2.80 | 5,211,300 | — | — |
| 2025-12-30 | $2.81 | $2.81 | 2,710,200 | — | — |
| 2025-12-29 | $2.78 | $2.78 | 3,146,400 | — | — |
| 2025-12-26 | $2.91 | $2.91 | 2,062,900 | — | — |
| 2025-12-24 | $3.01 | $3.01 | 1,632,100 | — | — |
| 2025-12-23 | $3.10 | $3.10 | 4,036,100 | — | — |
| 2025-12-22 | $3.05 | $3.05 | 3,778,400 | — | — |
| 2025-12-19 | $2.94 | $2.94 | 4,881,300 | — | — |
| 2025-12-18 | $2.90 | $2.90 | 3,180,200 | — | — |
| 2025-12-17 | $2.81 | $2.81 | 4,068,300 | — | — |
| 2025-12-16 | $2.94 | $2.94 | 3,393,200 | — | — |
| 2025-12-15 | $2.85 | $2.85 | 5,641,600 | — | — |
| 2025-12-12 | $3.01 | $3.01 | 6,349,800 | — | — |
| 2025-12-11 | $3.34 | $3.34 | 6,161,100 | — | — |
| 2025-12-10 | $3.37 | $3.37 | 6,052,700 | — | — |
| 2025-12-09 | $3.45 | $3.45 | 5,293,800 | — | — |
| 2025-12-08 | $3.57 | $3.57 | 5,679,600 | — | — |
| 2025-12-05 | $3.75 | $3.75 | 5,094,400 | — | — |
| 2025-12-04 | $3.72 | $3.72 | 5,829,900 | — | — |
| 2025-12-03 | $3.52 | $3.52 | 4,070,500 | — | — |
| 2025-12-02 | $3.32 | $3.32 | 3,298,500 | — | — |
| 2025-12-01 | $3.40 | $3.40 | 3,147,000 | — | — |
| 2025-11-28 | $3.52 | $3.52 | 3,011,900 | — | — |
| 2025-11-26 | $3.46 | $3.46 | 3,237,200 | — | — |
| 2025-11-25 | $3.41 | $3.41 | 3,053,600 | — | — |
| 2025-11-24 | $3.41 | $3.41 | 5,234,100 | — | — |
| 2025-11-21 | $3.40 | $3.40 | 6,987,900 | — | — |
| 2025-11-20 | $3.41 | $3.41 | 7,260,200 | — | — |
| 2025-11-19 | $3.60 | $3.60 | 4,469,100 | — | — |
| 2025-11-18 | $3.66 | $3.66 | 5,871,100 | — | — |
| 2025-11-17 | $3.60 | $3.60 | 5,212,500 | — | — |
| 2025-11-14 | $3.84 | $3.84 | 7,381,800 | — | — |
| 2025-11-13 | $3.89 | $3.89 | 6,325,600 | — | — |
| 2025-11-12 | $4.03 | $4.03 | 8,550,000 | — | — |
| 2025-11-11 | $4.48 | $4.48 | 7,300,900 | — | — |
| 2025-11-10 | $4.98 | $4.98 | 7,445,800 | — | — |
| 2025-11-07 | $4.93 | $4.93 | 6,082,500 | — | — |
| 2025-11-06 | $4.83 | $4.83 | 5,737,500 | — | — |
| 2025-11-05 | $5.30 | $5.30 | 5,225,900 | — | — |
| 2025-11-04 | $4.98 | $4.98 | 5,838,200 | — | — |
| 2025-11-03 | $5.40 | $5.40 | 10,689,000 | — | — |
| 2025-10-31 | $5.45 | $5.45 | 7,601,800 | — | — |
| 2025-10-30 | $5.43 | $5.43 | 5,387,200 | — | — |
| 2025-10-29 | $5.38 | $5.38 | 5,793,800 | — | — |
| 2025-10-28 | $5.28 | $5.28 | 5,767,400 | — | — |
| 2025-10-27 | $5.35 | $5.35 | 7,927,800 | — | — |
| 2025-10-24 | $5.69 | $5.69 | 7,626,400 | — | — |
| 2025-10-23 | $5.53 | $5.53 | 6,184,800 | — | — |
| 2025-10-22 | $5.35 | $5.35 | 9,686,700 | — | — |
| 2025-10-21 | $5.71 | $5.71 | 7,570,500 | — | — |
| 2025-10-20 | $6.05 | $6.05 | 7,958,300 | — | — |
| 2025-10-17 | $5.83 | $5.83 | 12,692,700 | — | — |
| 2025-10-16 | $6.40 | $6.40 | 26,030,600 | — | — |
| 2025-10-15 | $6.25 | $6.25 | 19,984,800 | — | — |
| 2025-10-14 | $5.25 | $5.25 | 10,893,900 | — | — |
| 2025-10-13 | $5.24 | $5.24 | 17,934,500 | — | — |
| 2025-10-10 | $4.33 | $4.33 | 17,374,800 | — | — |
| 2025-10-09 | $4.54 | $4.54 | 8,213,100 | — | — |
| 2025-10-08 | $4.52 | $4.52 | 8,405,300 | — | — |
| 2025-10-07 | $4.51 | $4.51 | 12,160,800 | — | — |
| 2025-10-06 | $4.62 | $4.62 | 13,542,000 | — | — |
| 2025-10-03 | $4.56 | $4.56 | 12,865,500 | — | — |
| 2025-10-02 | $4.47 | $4.47 | 9,349,000 | — | — |
| 2025-10-01 | $4.18 | $4.18 | 7,904,300 | — | — |
| 2025-09-30 | $3.85 | $3.85 | 7,766,600 | — | — |
| 2025-09-29 | $4.07 | $4.07 | 7,991,600 | — | — |
| 2025-09-26 | $3.87 | $3.87 | 4,383,400 | — | — |
| 2025-09-25 | $3.89 | $3.89 | 6,388,100 | — | — |
| 2025-09-24 | $3.98 | $3.98 | 5,765,100 | — | — |
| 2025-09-23 | $4.12 | $4.12 | 13,171,000 | — | — |
| 2025-09-22 | $3.85 | $3.85 | 6,984,900 | — | — |
| 2025-09-19 | $3.61 | $3.61 | 13,218,600 | — | — |
| 2025-09-18 | $3.44 | $3.44 | 5,457,500 | — | — |
| 2025-09-17 | $3.36 | $3.36 | 5,263,400 | — | — |
| 2025-09-16 | $3.23 | $3.23 | 4,067,800 | — | — |
| 2025-09-15 | $3.34 | $3.34 | 6,678,200 | — | — |
| 2025-09-12 | $3.28 | $3.28 | 11,574,500 | — | — |
| 2025-09-11 | $2.83 | $2.83 | 3,469,100 | — | — |
| 2025-09-10 | $2.82 | $2.82 | 5,617,800 | — | — |
| 2025-09-09 | $2.81 | $2.81 | 3,454,200 | — | — |
| 2025-09-08 | $2.88 | $2.88 | 9,349,500 | — | — |
| 2025-09-05 | $2.56 | $2.56 | 3,188,800 | — | — |
| 2025-09-04 | $2.53 | $2.53 | 3,611,800 | — | — |
| 2025-09-03 | $2.58 | $2.58 | 2,495,300 | — | — |
| 2025-09-02 | $2.64 | $2.64 | 3,176,400 | — | — |
| 2025-08-29 | $2.67 | $2.67 | 4,051,400 | — | — |
| 2025-08-28 | $2.80 | $2.80 | 4,122,100 | — | — |
| 2025-08-27 | $2.67 | $2.67 | 2,684,100 | — | — |
| 2025-08-26 | $2.72 | $2.72 | 7,832,000 | — | — |
| 2025-08-25 | $2.73 | $2.73 | 3,145,300 | — | — |
| 2025-08-22 | $2.71 | $2.71 | 5,030,900 | — | — |
| 2025-08-21 | $2.62 | $2.62 | 3,225,500 | — | — |
| 2025-08-20 | $2.66 | $2.66 | 6,155,900 | — | — |
| 2025-08-19 | $2.54 | $2.54 | 4,777,800 | — | — |
| 2025-08-18 | $2.65 | $2.65 | 5,540,500 | — | — |
| 2025-08-15 | $2.74 | $2.74 | 5,524,000 | — | — |
| 2025-08-14 | $2.84 | $2.84 | 8,551,100 | — | — |
| 2025-08-13 | $2.89 | $2.89 | 13,755,200 | — | — |
| 2025-08-12 | $2.62 | $2.62 | 33,969,600 | — | — |
| 2025-08-11 | $3.03 | $3.03 | 14,707,900 | — | — |
| 2025-08-08 | $2.89 | $2.89 | 9,739,400 | — | — |
| 2025-08-07 | $2.70 | $2.70 | 5,075,700 | — | — |
| 2025-08-06 | $2.61 | $2.61 | 8,176,400 | — | — |
| 2025-08-05 | $2.61 | $2.61 | 7,081,300 | — | — |
| 2025-08-04 | $2.72 | $2.72 | 8,853,000 | — | — |
| 2025-08-01 | $3.02 | $3.02 | 5,911,700 | — | — |
| 2025-07-31 | $3.17 | $3.17 | 4,548,500 | — | — |
| 2025-07-30 | $3.25 | $3.25 | 4,656,700 | — | — |
| 2025-07-29 | $3.25 | $3.25 | 5,795,700 | — | — |
| 2025-07-28 | $3.33 | $3.33 | 4,511,200 | — | — |
| 2025-07-25 | $3.31 | $3.31 | 3,879,400 | — | — |
| 2025-07-24 | $3.34 | $3.34 | 6,352,900 | — | — |
| 2025-07-23 | $3.56 | $3.56 | 7,989,100 | — | — |
| 2025-07-22 | $3.31 | $3.31 | 5,061,000 | — | — |
| 2025-07-21 | $3.30 | $3.30 | 5,926,500 | — | — |
| 2025-07-18 | $3.38 | $3.38 | 7,463,300 | — | — |
| 2025-07-17 | $3.14 | $3.14 | 5,275,800 | — | — |
| 2025-07-16 | $3.08 | $3.08 | 4,806,000 | — | — |
| 2025-07-15 | $3.13 | $3.13 | 5,064,200 | — | — |
| 2025-07-14 | $3.18 | $3.18 | 5,287,700 | — | — |
| 2025-07-11 | $3.01 | $3.01 | 7,546,600 | — | — |
| 2025-07-10 | $3.21 | $3.21 | 4,468,700 | — | — |
| 2025-07-09 | $3.36 | $3.36 | 5,189,100 | — | — |
| 2025-07-08 | $3.50 | $3.50 | 7,503,300 | — | — |
| 2025-07-07 | $3.43 | $3.43 | 6,221,200 | — | — |
| 2025-07-03 | $3.60 | $3.60 | 2,531,400 | — | — |
| 2025-07-02 | $3.55 | $3.55 | 7,386,200 | — | — |
| 2025-07-01 | $3.58 | $3.58 | 6,752,700 | — | — |
| 2025-06-30 | $3.63 | $3.63 | 10,436,200 | — | — |
| 2025-06-27 | $4.04 | $4.04 | 39,467,800 | — | — |
| 2025-06-26 | $3.92 | $3.92 | 8,401,300 | — | — |
| 2025-06-25 | $3.90 | $3.90 | 14,108,400 | — | — |
| 2025-06-24 | $3.91 | $3.91 | 7,665,500 | — | — |
| 2025-06-23 | $3.74 | $3.74 | 7,532,500 | — | — |
| 2025-06-20 | $3.91 | $3.91 | 10,443,200 | — | — |
| 2025-06-18 | $4.33 | $4.33 | 6,179,300 | — | — |
| 2025-06-17 | $4.37 | $4.37 | 7,986,800 | — | — |
| 2025-06-16 | $4.63 | $4.63 | 13,161,200 | — | — |
| 2025-06-13 | $4.05 | $4.05 | 4,572,700 | — | — |
| 2025-06-12 | $4.20 | $4.20 | 5,749,500 | — | — |
| 2025-06-11 | $4.22 | $4.22 | 5,531,200 | — | — |
| 2025-06-10 | $4.19 | $4.19 | 6,690,000 | — | — |
| 2025-06-09 | $4.08 | $4.08 | 6,694,200 | — | — |
| 2025-06-06 | $3.96 | $3.96 | 8,105,000 | — | — |
| 2025-06-05 | $3.44 | $3.44 | 4,895,700 | — | — |
| 2025-06-04 | $3.39 | $3.39 | 5,319,800 | — | — |
| 2025-06-03 | $3.57 | $3.57 | 5,262,200 | — | — |
| 2025-06-02 | $3.57 | $3.57 | 4,801,500 | — | — |
| 2025-05-30 | $3.59 | $3.59 | 5,679,000 | — | — |
| 2025-05-29 | $3.78 | $3.78 | 4,857,900 | — | — |
| 2025-05-28 | $3.97 | $3.97 | 10,093,600 | — | — |
| 2025-05-27 | $3.85 | $3.85 | 11,624,000 | — | — |
| 2025-05-23 | $3.98 | $3.98 | 14,474,400 | — | — |
| 2025-05-22 | $3.55 | $3.55 | 9,102,800 | — | — |
| 2025-05-21 | $3.57 | $3.57 | 10,763,900 | — | — |
| 2025-05-20 | $3.77 | $3.77 | 10,895,900 | — | — |
| 2025-05-19 | $3.59 | $3.59 | 15,664,500 | — | — |
| 2025-05-16 | $3.38 | $3.38 | 11,060,100 | — | — |
| 2025-05-15 | $3.30 | $3.30 | 17,135,900 | — | — |
| 2025-05-14 | $3.08 | $3.08 | 16,329,500 | — | — |
| 2025-05-13 | $3.11 | $3.11 | 53,627,400 | — | — |
| 2025-05-12 | $2.39 | $2.39 | 16,701,600 | — | — |
| 2025-05-09 | $2.20 | $2.20 | 5,689,500 | — | — |
| 2025-05-08 | $2.09 | $2.09 | 4,944,400 | — | — |
| 2025-05-07 | $1.93 | $1.93 | 2,442,800 | — | — |
| 2025-05-06 | $1.92 | $1.92 | 3,429,100 | — | — |
| 2025-05-05 | $1.98 | $1.98 | 3,740,000 | — | — |
| 2025-05-02 | $2.05 | $2.05 | 4,631,900 | — | — |
| 2025-05-01 | $1.88 | $1.88 | 3,256,700 | — | — |
| 2025-04-30 | $1.93 | $1.93 | 5,337,400 | — | — |
| 2025-04-29 | $2.02 | $2.02 | 4,696,200 | — | — |
| 2025-04-28 | $2.09 | $2.09 | 6,212,500 | — | — |
| 2025-04-25 | $2.06 | $2.06 | 6,026,100 | — | — |
| 2025-04-24 | $2.15 | $2.15 | 7,719,100 | — | — |
| 2025-04-23 | $2.33 | $2.33 | 9,637,200 | — | — |
| 2025-04-22 | $2.19 | $2.19 | 10,012,800 | — | — |
| 2025-04-21 | $2.09 | $2.09 | 13,769,100 | — | — |
| 2025-04-17 | $1.83 | $1.83 | 7,034,900 | — | — |
| 2025-04-16 | $1.65 | $1.65 | 2,911,900 | — | — |
| 2025-04-15 | $1.68 | $1.68 | 3,515,700 | — | — |
| 2025-04-14 | $1.70 | $1.70 | 5,440,500 | — | — |
| 2025-04-11 | $1.73 | $1.73 | 4,480,600 | — | — |
| 2025-04-10 | $1.66 | $1.66 | 7,845,400 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 9,256,900 | — | — |
| 2025-04-08 | $1.64 | $1.64 | 7,359,400 | — | — |
| 2025-04-07 | $1.80 | $1.80 | 8,657,600 | — | — |
| 2025-04-04 | $1.79 | $1.79 | 9,287,700 | — | — |
| 2025-04-03 | $1.82 | $1.82 | 11,890,200 | — | — |
| 2025-04-02 | $1.77 | $1.77 | 21,352,800 | — | — |
| 2025-04-01 | $1.55 | $1.55 | 41,926,700 | — | — |
| 2025-03-31 | $1.17 | $1.17 | 8,380,800 | — | — |
| 2025-03-28 | $1.15 | $1.15 | 5,044,600 | — | — |
| 2025-03-27 | $1.20 | $1.20 | 2,155,400 | — | — |
| 2025-03-26 | $1.24 | $1.24 | 4,882,200 | — | — |
| 2025-03-25 | $1.20 | $1.20 | 4,289,700 | — | — |
| 2025-03-24 | $1.27 | $1.27 | 2,546,000 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 6,604,400 | — | — |
| 2025-03-20 | $1.32 | $1.32 | 2,391,100 | — | — |
| 2025-03-19 | $1.27 | $1.27 | 6,177,200 | — | — |
| 2025-03-18 | $1.43 | $1.43 | 2,107,100 | — | — |
| 2025-03-17 | $1.45 | $1.45 | 2,554,400 | — | — |
| 2025-03-14 | $1.48 | $1.48 | 2,044,800 | — | — |
| 2025-03-13 | $1.43 | $1.43 | 2,275,000 | — | — |
| 2025-03-12 | $1.50 | $1.50 | 2,339,200 | — | — |
| 2025-03-11 | $1.38 | $1.38 | 3,387,900 | — | — |
| 2025-03-10 | $1.44 | $1.44 | 4,550,500 | — | — |
| 2025-03-07 | $1.56 | $1.56 | 1,799,700 | — | — |
| 2025-03-06 | $1.50 | $1.50 | 3,579,400 | — | — |
| 2025-03-05 | $1.56 | $1.56 | 3,365,700 | — | — |
| 2025-03-04 | $1.51 | $1.51 | 5,340,700 | — | — |
| 2025-03-03 | $1.48 | $1.48 | 5,665,900 | — | — |
| 2025-02-28 | $1.63 | $1.63 | 2,576,600 | — | — |
| 2025-02-27 | $1.67 | $1.67 | 2,941,000 | — | — |
| 2025-02-26 | $1.72 | $1.72 | 3,643,900 | — | — |
| 2025-02-25 | $1.70 | $1.70 | 5,763,900 | — | — |
| 2025-02-24 | $1.74 | $1.74 | 7,051,900 | — | — |
| 2025-02-21 | $1.95 | $1.95 | 6,323,600 | — | — |
| 2025-02-20 | $2.16 | $2.16 | 6,833,300 | — | — |
| 2025-02-19 | $2.30 | $2.30 | 7,631,900 | — | — |
| 2025-02-18 | $2.23 | $2.23 | 8,784,900 | — | — |
| 2025-02-14 | $2.09 | $2.09 | 7,744,300 | — | — |
| 2025-02-13 | $2.04 | $2.04 | 8,305,800 | — | — |
| 2025-02-12 | $1.98 | $1.98 | 8,782,900 | — | — |
| 2025-02-11 | $1.79 | $1.79 | 9,370,200 | — | — |
| 2025-02-10 | $1.68 | $1.68 | 3,624,000 | — | — |
| 2025-02-07 | $1.60 | $1.60 | 4,382,800 | — | — |
| 2025-02-06 | $1.68 | $1.68 | 3,167,800 | — | — |
| 2025-02-05 | $1.65 | $1.65 | 3,899,900 | — | — |
| 2025-02-04 | $1.69 | $1.69 | 6,564,700 | — | — |
| 2025-02-03 | $1.57 | $1.57 | 6,618,100 | — | — |
| 2025-01-31 | $1.51 | $1.51 | 8,842,500 | — | — |
| 2025-01-30 | $1.50 | $1.50 | 6,734,500 | — | — |
| 2025-01-29 | $1.64 | $1.64 | 11,369,900 | — | — |
| 2025-01-28 | $1.89 | $1.89 | 4,717,300 | — | — |
| 2025-01-27 | $1.98 | $1.98 | 12,496,900 | — | — |
| 2025-01-24 | $2.18 | $2.18 | 16,665,500 | — | — |
| 2025-01-23 | $1.99 | $1.99 | 4,625,200 | — | — |
| 2025-01-22 | $2.08 | $2.08 | 7,645,700 | — | — |
| 2025-01-21 | $2.14 | $2.14 | 6,737,200 | — | — |
| 2025-01-17 | $2.06 | $2.06 | 11,357,000 | — | — |
| 2025-01-16 | $2.16 | $2.16 | 9,191,200 | — | — |
| 2025-01-15 | $2.06 | $2.06 | 13,101,600 | — | — |
| 2025-01-14 | $2.05 | $2.05 | 8,174,900 | — | — |
| 2025-01-13 | $1.99 | $1.99 | 13,600,900 | — | — |
| 2025-01-10 | $2.35 | $2.35 | 76,813,100 | — | — |
| 2025-01-08 | $1.87 | $1.87 | 9,541,700 | — | — |
| 2025-01-07 | $2.10 | $2.10 | 10,459,400 | — | — |
| 2025-01-06 | $2.22 | $2.22 | 12,181,900 | — | — |
| 2025-01-03 | $2.39 | $2.39 | 10,104,100 | — | — |
| 2025-01-02 | $2.41 | $2.41 | 16,373,700 | — | — |