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
- 2021-11-08 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 | $2.10 | $2.10 | 7,855,600 | — | — |
| 2025-12-30 | $2.21 | $2.21 | 3,898,200 | — | — |
| 2025-12-29 | $2.18 | $2.18 | 4,233,800 | — | — |
| 2025-12-26 | $2.14 | $2.14 | 2,608,600 | — | — |
| 2025-12-24 | $2.18 | $2.18 | 1,484,000 | — | — |
| 2025-12-23 | $2.15 | $2.15 | 3,369,300 | — | — |
| 2025-12-22 | $2.18 | $2.18 | 5,862,800 | — | — |
| 2025-12-19 | $2.18 | $2.18 | 8,583,900 | — | — |
| 2025-12-18 | $2.10 | $2.10 | 6,887,600 | — | — |
| 2025-12-17 | $2.09 | $2.09 | 8,250,200 | — | — |
| 2025-12-16 | $2.23 | $2.23 | 13,597,800 | — | — |
| 2025-12-15 | $2.16 | $2.16 | 15,957,400 | — | — |
| 2025-12-12 | $2.37 | $2.37 | 25,367,200 | — | — |
| 2025-12-11 | $2.77 | $2.77 | 71,476,400 | — | — |
| 2025-12-10 | $2.53 | $2.53 | 60,151,500 | — | — |
| 2025-12-09 | $2.01 | $2.01 | 3,351,900 | — | — |
| 2025-12-08 | $1.86 | $1.86 | 2,202,100 | — | — |
| 2025-12-05 | $1.95 | $1.95 | 3,275,400 | — | — |
| 2025-12-04 | $1.96 | $1.96 | 7,695,700 | — | — |
| 2025-12-03 | $1.75 | $1.75 | 2,157,800 | — | — |
| 2025-12-02 | $1.72 | $1.72 | 1,282,300 | — | — |
| 2025-12-01 | $1.72 | $1.72 | 1,760,500 | — | — |
| 2025-11-28 | $1.75 | $1.75 | 810,800 | — | — |
| 2025-11-26 | $1.75 | $1.75 | 1,406,200 | — | — |
| 2025-11-25 | $1.73 | $1.73 | 1,061,200 | — | — |
| 2025-11-24 | $1.72 | $1.72 | 2,220,700 | — | — |
| 2025-11-21 | $1.69 | $1.69 | 4,060,400 | — | — |
| 2025-11-20 | $1.58 | $1.58 | 3,569,100 | — | — |
| 2025-11-19 | $1.61 | $1.61 | 1,996,400 | — | — |
| 2025-11-18 | $1.65 | $1.65 | 4,061,000 | — | — |
| 2025-11-17 | $1.64 | $1.64 | 3,304,600 | — | — |
| 2025-11-14 | $1.66 | $1.66 | 4,174,500 | — | — |
| 2025-11-13 | $1.68 | $1.68 | 1,723,600 | — | — |
| 2025-11-12 | $1.71 | $1.71 | 1,502,500 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 1,623,400 | — | — |
| 2025-11-10 | $1.78 | $1.78 | 1,470,900 | — | — |
| 2025-11-07 | $1.78 | $1.78 | 4,104,100 | — | — |
| 2025-11-06 | $1.67 | $1.67 | 6,966,100 | — | — |
| 2025-11-05 | $1.72 | $1.72 | 3,319,800 | — | — |
| 2025-11-04 | $1.81 | $1.81 | 1,948,600 | — | — |
| 2025-11-03 | $1.92 | $1.92 | 1,165,800 | — | — |
| 2025-10-31 | $1.95 | $1.95 | 1,444,800 | — | — |
| 2025-10-30 | $1.91 | $1.91 | 1,179,800 | — | — |
| 2025-10-29 | $1.94 | $1.94 | 1,046,600 | — | — |
| 2025-10-28 | $1.97 | $1.97 | 726,100 | — | — |
| 2025-10-27 | $1.99 | $1.99 | 681,100 | — | — |
| 2025-10-24 | $2.01 | $2.01 | 983,300 | — | — |
| 2025-10-23 | $1.96 | $1.96 | 648,500 | — | — |
| 2025-10-22 | $1.97 | $1.97 | 1,160,700 | — | — |
| 2025-10-21 | $2.01 | $2.01 | 777,800 | — | — |
| 2025-10-20 | $2.00 | $2.00 | 881,300 | — | — |
| 2025-10-17 | $1.96 | $1.96 | 1,952,000 | — | — |
| 2025-10-16 | $2.02 | $2.02 | 1,339,300 | — | — |
| 2025-10-15 | $2.09 | $2.09 | 1,177,100 | — | — |
| 2025-10-14 | $2.05 | $2.05 | 952,600 | — | — |
| 2025-10-13 | $2.03 | $2.03 | 1,055,000 | — | — |
| 2025-10-10 | $2.07 | $2.07 | 2,980,500 | — | — |
| 2025-10-09 | $2.10 | $2.10 | 1,696,300 | — | — |
| 2025-10-08 | $2.02 | $2.02 | 936,900 | — | — |
| 2025-10-07 | $2.00 | $2.00 | 1,996,600 | — | — |
| 2025-10-06 | $2.08 | $2.08 | 1,999,200 | — | — |
| 2025-10-03 | $2.06 | $2.06 | 739,700 | — | — |
| 2025-10-02 | $2.14 | $2.14 | 1,990,200 | — | — |
| 2025-10-01 | $2.02 | $2.02 | 1,152,400 | — | — |
| 2025-09-30 | $2.09 | $2.09 | 1,175,700 | — | — |
| 2025-09-29 | $2.12 | $2.12 | 1,087,300 | — | — |
| 2025-09-26 | $2.13 | $2.13 | 1,072,900 | — | — |
| 2025-09-25 | $2.12 | $2.12 | 835,900 | — | — |
| 2025-09-24 | $2.16 | $2.16 | 1,024,500 | — | — |
| 2025-09-23 | $2.22 | $2.22 | 1,330,300 | — | — |
| 2025-09-22 | $2.22 | $2.22 | 1,372,800 | — | — |
| 2025-09-19 | $2.31 | $2.31 | 2,590,000 | — | — |
| 2025-09-18 | $2.27 | $2.27 | 1,281,100 | — | — |
| 2025-09-17 | $2.21 | $2.21 | 1,978,500 | — | — |
| 2025-09-16 | $2.17 | $2.17 | 1,193,300 | — | — |
| 2025-09-15 | $2.14 | $2.14 | 1,340,300 | — | — |
| 2025-09-12 | $2.08 | $2.08 | 1,472,600 | — | — |
| 2025-09-11 | $2.05 | $2.05 | 2,286,500 | — | — |
| 2025-09-10 | $1.99 | $1.99 | 1,221,400 | — | — |
| 2025-09-09 | $2.03 | $2.03 | 1,828,800 | — | — |
| 2025-09-08 | $2.01 | $2.01 | 1,733,700 | — | — |
| 2025-09-05 | $2.07 | $2.07 | 4,680,000 | — | — |
| 2025-09-04 | $2.05 | $2.05 | 1,581,600 | — | — |
| 2025-09-03 | $2.07 | $2.07 | 2,165,600 | — | — |
| 2025-09-02 | $2.01 | $2.01 | 1,061,500 | — | — |
| 2025-08-29 | $2.05 | $2.05 | 985,100 | — | — |
| 2025-08-28 | $2.05 | $2.05 | 1,854,700 | — | — |
| 2025-08-27 | $2.11 | $2.11 | 3,045,600 | — | — |
| 2025-08-26 | $2.05 | $2.05 | 1,770,700 | — | — |
| 2025-08-25 | $2.02 | $2.02 | 1,698,400 | — | — |
| 2025-08-22 | $2.06 | $2.06 | 2,879,900 | — | — |
| 2025-08-21 | $1.91 | $1.91 | 1,602,700 | — | — |
| 2025-08-20 | $1.90 | $1.90 | 2,214,400 | — | — |
| 2025-08-19 | $1.98 | $1.98 | 2,910,500 | — | — |
| 2025-08-18 | $2.01 | $2.01 | 2,895,300 | — | — |
| 2025-08-15 | $1.85 | $1.85 | 1,597,200 | — | — |
| 2025-08-14 | $1.88 | $1.88 | 1,775,800 | — | — |
| 2025-08-13 | $1.90 | $1.90 | 4,325,900 | — | — |
| 2025-08-12 | $1.84 | $1.84 | 2,928,500 | — | — |
| 2025-08-11 | $1.89 | $1.89 | 3,917,200 | — | — |
| 2025-08-08 | $2.08 | $2.08 | 4,045,900 | — | — |
| 2025-08-07 | $1.83 | $1.83 | 3,558,100 | — | — |
| 2025-08-06 | $1.76 | $1.76 | 2,067,800 | — | — |
| 2025-08-05 | $1.73 | $1.73 | 1,228,600 | — | — |
| 2025-08-04 | $1.74 | $1.74 | 1,679,900 | — | — |
| 2025-08-01 | $1.70 | $1.70 | 1,794,000 | — | — |
| 2025-07-31 | $1.75 | $1.75 | 1,950,300 | — | — |
| 2025-07-30 | $1.79 | $1.79 | 1,389,600 | — | — |
| 2025-07-29 | $1.82 | $1.82 | 2,624,800 | — | — |
| 2025-07-28 | $1.88 | $1.88 | 2,575,200 | — | — |
| 2025-07-25 | $1.88 | $1.88 | 1,651,900 | — | — |
| 2025-07-24 | $1.88 | $1.88 | 1,856,900 | — | — |
| 2025-07-23 | $1.95 | $1.95 | 3,615,900 | — | — |
| 2025-07-22 | $2.04 | $2.04 | 8,873,700 | — | — |
| 2025-07-21 | $2.05 | $2.05 | 3,809,900 | — | — |
| 2025-07-18 | $1.88 | $1.88 | 2,901,200 | — | — |
| 2025-07-17 | $1.87 | $1.87 | 2,766,100 | — | — |
| 2025-07-16 | $1.82 | $1.82 | 3,292,800 | — | — |
| 2025-07-15 | $1.78 | $1.78 | 3,219,900 | — | — |
| 2025-07-14 | $1.72 | $1.72 | 1,451,100 | — | — |
| 2025-07-11 | $1.66 | $1.66 | 1,207,100 | — | — |
| 2025-07-10 | $1.69 | $1.69 | 2,105,400 | — | — |
| 2025-07-09 | $1.72 | $1.72 | 1,520,000 | — | — |
| 2025-07-08 | $1.61 | $1.61 | 1,613,300 | — | — |
| 2025-07-07 | $1.63 | $1.63 | 1,341,400 | — | — |
| 2025-07-03 | $1.62 | $1.62 | 527,600 | — | — |
| 2025-07-02 | $1.59 | $1.59 | 1,262,500 | — | — |
| 2025-07-01 | $1.58 | $1.58 | 1,718,200 | — | — |
| 2025-06-30 | $1.66 | $1.66 | 2,713,000 | — | — |
| 2025-06-27 | $1.59 | $1.59 | 6,633,800 | — | — |
| 2025-06-26 | $1.58 | $1.58 | 2,132,300 | — | — |
| 2025-06-25 | $1.55 | $1.55 | 1,592,000 | — | — |
| 2025-06-24 | $1.59 | $1.59 | 2,424,500 | — | — |
| 2025-06-23 | $1.59 | $1.59 | 2,430,800 | — | — |
| 2025-06-20 | $1.53 | $1.53 | 2,572,500 | — | — |
| 2025-06-18 | $1.61 | $1.61 | 2,720,600 | — | — |
| 2025-06-17 | $1.62 | $1.62 | 3,157,100 | — | — |
| 2025-06-16 | $1.55 | $1.55 | 1,364,700 | — | — |
| 2025-06-13 | $1.52 | $1.52 | 1,589,600 | — | — |
| 2025-06-12 | $1.55 | $1.55 | 1,557,300 | — | — |
| 2025-06-11 | $1.59 | $1.59 | 1,347,500 | — | — |
| 2025-06-10 | $1.64 | $1.64 | 1,092,500 | — | — |
| 2025-06-09 | $1.65 | $1.65 | 1,938,900 | — | — |
| 2025-06-06 | $1.62 | $1.62 | 1,502,900 | — | — |
| 2025-06-05 | $1.61 | $1.61 | 1,910,800 | — | — |
| 2025-06-04 | $1.58 | $1.58 | 2,048,500 | — | — |
| 2025-06-03 | $1.57 | $1.57 | 1,331,100 | — | — |
| 2025-06-02 | $1.55 | $1.55 | 1,849,900 | — | — |
| 2025-05-30 | $1.53 | $1.53 | 2,464,300 | — | — |
| 2025-05-29 | $1.60 | $1.60 | 2,444,600 | — | — |
| 2025-05-28 | $1.53 | $1.53 | 1,966,600 | — | — |
| 2025-05-27 | $1.52 | $1.52 | 1,613,100 | — | — |
| 2025-05-23 | $1.47 | $1.47 | 1,873,200 | — | — |
| 2025-05-22 | $1.46 | $1.46 | 1,968,800 | — | — |
| 2025-05-21 | $1.44 | $1.44 | 1,370,200 | — | — |
| 2025-05-20 | $1.45 | $1.45 | 1,312,600 | — | — |
| 2025-05-19 | $1.45 | $1.45 | 1,495,100 | — | — |
| 2025-05-16 | $1.45 | $1.45 | 1,612,700 | — | — |
| 2025-05-15 | $1.44 | $1.44 | 1,755,000 | — | — |
| 2025-05-14 | $1.45 | $1.45 | 2,386,300 | — | — |
| 2025-05-13 | $1.39 | $1.39 | 2,501,500 | — | — |
| 2025-05-12 | $1.39 | $1.39 | 2,620,700 | — | — |
| 2025-05-09 | $1.36 | $1.36 | 1,620,400 | — | — |
| 2025-05-08 | $1.41 | $1.41 | 3,182,100 | — | — |
| 2025-05-07 | $1.51 | $1.51 | 2,037,800 | — | — |
| 2025-05-06 | $1.50 | $1.50 | 1,974,100 | — | — |
| 2025-05-05 | $1.50 | $1.50 | 1,915,900 | — | — |
| 2025-05-02 | $1.50 | $1.50 | 2,055,100 | — | — |
| 2025-05-01 | $1.52 | $1.52 | 1,613,000 | — | — |
| 2025-04-30 | $1.47 | $1.47 | 2,025,600 | — | — |
| 2025-04-29 | $1.51 | $1.51 | 2,326,400 | — | — |
| 2025-04-28 | $1.49 | $1.49 | 1,119,000 | — | — |
| 2025-04-25 | $1.50 | $1.50 | 1,815,600 | — | — |
| 2025-04-24 | $1.48 | $1.48 | 3,343,700 | — | — |
| 2025-04-23 | $1.45 | $1.45 | 1,706,900 | — | — |
| 2025-04-22 | $1.41 | $1.41 | 1,092,100 | — | — |
| 2025-04-21 | $1.43 | $1.43 | 1,732,000 | — | — |
| 2025-04-17 | $1.50 | $1.50 | 1,537,500 | — | — |
| 2025-04-16 | $1.48 | $1.48 | 1,791,900 | — | — |
| 2025-04-15 | $1.47 | $1.47 | 1,274,100 | — | — |
| 2025-04-14 | $1.47 | $1.47 | 1,818,100 | — | — |
| 2025-04-11 | $1.49 | $1.49 | 1,871,700 | — | — |
| 2025-04-10 | $1.47 | $1.47 | 1,334,300 | — | — |
| 2025-04-09 | $1.53 | $1.53 | 3,358,800 | — | — |
| 2025-04-08 | $1.43 | $1.43 | 1,697,700 | — | — |
| 2025-04-07 | $1.44 | $1.44 | 3,452,500 | — | — |
| 2025-04-04 | $1.39 | $1.39 | 2,268,400 | — | — |
| 2025-04-03 | $1.44 | $1.44 | 2,055,700 | — | — |
| 2025-04-02 | $1.54 | $1.54 | 1,652,100 | — | — |
| 2025-04-01 | $1.53 | $1.53 | 2,114,300 | — | — |
| 2025-03-31 | $1.53 | $1.53 | 1,869,000 | — | — |
| 2025-03-28 | $1.56 | $1.56 | 1,429,100 | — | — |
| 2025-03-27 | $1.63 | $1.63 | 1,546,200 | — | — |
| 2025-03-26 | $1.65 | $1.65 | 1,977,800 | — | — |
| 2025-03-25 | $1.70 | $1.70 | 2,224,700 | — | — |
| 2025-03-24 | $1.74 | $1.74 | 2,022,400 | — | — |
| 2025-03-21 | $1.69 | $1.69 | 2,355,000 | — | — |
| 2025-03-20 | $1.70 | $1.70 | 1,166,700 | — | — |
| 2025-03-19 | $1.67 | $1.67 | 1,902,700 | — | — |
| 2025-03-18 | $1.65 | $1.65 | 1,818,500 | — | — |
| 2025-03-17 | $1.72 | $1.72 | 2,292,900 | — | — |
| 2025-03-14 | $1.65 | $1.65 | 2,267,200 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 2,065,800 | — | — |
| 2025-03-12 | $1.71 | $1.71 | 2,047,700 | — | — |
| 2025-03-11 | $1.69 | $1.69 | 2,606,700 | — | — |
| 2025-03-10 | $1.63 | $1.63 | 2,762,200 | — | — |
| 2025-03-07 | $1.72 | $1.72 | 3,180,800 | — | — |
| 2025-03-06 | $1.82 | $1.82 | 3,978,800 | — | — |
| 2025-03-05 | $1.77 | $1.77 | 3,488,500 | — | — |
| 2025-03-04 | $1.71 | $1.71 | 4,105,200 | — | — |
| 2025-03-03 | $1.67 | $1.67 | 7,131,100 | — | — |
| 2025-02-28 | $1.77 | $1.77 | 15,959,700 | — | — |
| 2025-02-27 | $2.49 | $2.49 | 3,145,000 | — | — |
| 2025-02-26 | $2.55 | $2.55 | 1,869,600 | — | — |
| 2025-02-25 | $2.52 | $2.52 | 2,014,200 | — | — |
| 2025-02-24 | $2.58 | $2.58 | 2,305,500 | — | — |
| 2025-02-21 | $2.57 | $2.57 | 1,019,400 | — | — |
| 2025-02-20 | $2.75 | $2.75 | 1,483,900 | — | — |
| 2025-02-19 | $2.71 | $2.71 | 1,436,800 | — | — |
| 2025-02-18 | $2.74 | $2.74 | 1,361,900 | — | — |
| 2025-02-14 | $2.75 | $2.75 | 1,831,300 | — | — |
| 2025-02-13 | $2.74 | $2.74 | 1,201,200 | — | — |
| 2025-02-12 | $2.68 | $2.68 | 1,085,300 | — | — |
| 2025-02-11 | $2.70 | $2.70 | 1,212,900 | — | — |
| 2025-02-10 | $2.73 | $2.73 | 686,900 | — | — |
| 2025-02-07 | $2.74 | $2.74 | 1,109,200 | — | — |
| 2025-02-06 | $2.74 | $2.74 | 1,292,800 | — | — |
| 2025-02-05 | $2.75 | $2.75 | 1,886,100 | — | — |
| 2025-02-04 | $2.70 | $2.70 | 1,299,500 | — | — |
| 2025-02-03 | $2.55 | $2.55 | 1,223,400 | — | — |
| 2025-01-31 | $2.62 | $2.62 | 1,390,400 | — | — |
| 2025-01-30 | $2.65 | $2.65 | 2,919,800 | — | — |
| 2025-01-29 | $2.50 | $2.50 | 1,325,400 | — | — |
| 2025-01-28 | $2.50 | $2.50 | 1,205,300 | — | — |
| 2025-01-27 | $2.45 | $2.45 | 2,181,800 | — | — |
| 2025-01-24 | $2.50 | $2.50 | 1,233,700 | — | — |
| 2025-01-23 | $2.43 | $2.43 | 1,566,100 | — | — |
| 2025-01-22 | $2.39 | $2.39 | 1,153,500 | — | — |
| 2025-01-21 | $2.46 | $2.46 | 999,300 | — | — |
| 2025-01-17 | $2.42 | $2.42 | 954,000 | — | — |
| 2025-01-16 | $2.39 | $2.39 | 883,600 | — | — |
| 2025-01-15 | $2.44 | $2.44 | 976,400 | — | — |
| 2025-01-14 | $2.38 | $2.38 | 1,257,400 | — | — |
| 2025-01-13 | $2.41 | $2.41 | 1,644,400 | — | — |
| 2025-01-10 | $2.35 | $2.35 | 1,222,000 | — | — |
| 2025-01-08 | $2.36 | $2.36 | 928,600 | — | — |
| 2025-01-07 | $2.43 | $2.43 | 829,200 | — | — |
| 2025-01-06 | $2.46 | $2.46 | 952,400 | — | — |
| 2025-01-03 | $2.46 | $2.46 | 879,600 | — | — |
| 2025-01-02 | $2.42 | $2.42 | 999,700 | — | — |