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
- 2022-10-20 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 | $3.47 | $3.47 | 3,973,300 | — | — |
| 2025-12-30 | $3.44 | $3.44 | 2,499,200 | — | — |
| 2025-12-29 | $3.37 | $3.37 | 2,922,200 | — | — |
| 2025-12-26 | $3.50 | $3.50 | 2,589,600 | — | — |
| 2025-12-24 | $3.57 | $3.57 | 2,288,200 | — | — |
| 2025-12-23 | $3.69 | $3.69 | 2,291,900 | — | — |
| 2025-12-22 | $3.70 | $3.70 | 3,145,500 | — | — |
| 2025-12-19 | $3.64 | $3.64 | 16,396,100 | — | — |
| 2025-12-18 | $3.60 | $3.60 | 3,757,600 | — | — |
| 2025-12-17 | $3.74 | $3.74 | 2,315,300 | — | — |
| 2025-12-16 | $3.88 | $3.88 | 3,217,100 | — | — |
| 2025-12-15 | $4.04 | $4.04 | 2,586,900 | — | — |
| 2025-12-12 | $4.10 | $4.10 | 2,180,100 | — | — |
| 2025-12-11 | $4.27 | $4.27 | 2,066,200 | — | — |
| 2025-12-10 | $4.33 | $4.33 | 3,936,800 | — | — |
| 2025-12-09 | $4.19 | $4.19 | 2,987,200 | — | — |
| 2025-12-08 | $4.21 | $4.21 | 5,343,400 | — | — |
| 2025-12-05 | $3.74 | $3.74 | 2,673,900 | — | — |
| 2025-12-04 | $3.85 | $3.85 | 6,219,700 | — | — |
| 2025-12-03 | $3.61 | $3.61 | 3,509,300 | — | — |
| 2025-12-02 | $3.30 | $3.30 | 4,254,100 | — | — |
| 2025-12-01 | $3.50 | $3.50 | 2,676,200 | — | — |
| 2025-11-28 | $3.82 | $3.82 | 2,158,400 | — | — |
| 2025-11-26 | $3.71 | $3.71 | 1,994,400 | — | — |
| 2025-11-25 | $3.72 | $3.72 | 1,860,200 | — | — |
| 2025-11-24 | $3.79 | $3.79 | 3,554,000 | — | — |
| 2025-11-21 | $3.63 | $3.63 | 2,745,300 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 5,069,200 | — | — |
| 2025-11-19 | $3.72 | $3.72 | 5,568,200 | — | — |
| 2025-11-18 | $3.55 | $3.55 | 4,555,800 | — | — |
| 2025-11-17 | $3.82 | $3.82 | 8,382,400 | — | — |
| 2025-11-14 | $3.37 | $3.37 | 4,072,000 | — | — |
| 2025-11-13 | $3.33 | $3.33 | 4,112,500 | — | — |
| 2025-11-12 | $3.55 | $3.55 | 4,187,200 | — | — |
| 2025-11-11 | $3.92 | $3.92 | 4,177,400 | — | — |
| 2025-11-10 | $3.53 | $3.53 | 4,706,300 | — | — |
| 2025-11-07 | $3.81 | $3.81 | 5,945,400 | — | — |
| 2025-11-06 | $4.18 | $4.18 | 2,032,600 | — | — |
| 2025-11-05 | $4.40 | $4.40 | 3,508,800 | — | — |
| 2025-11-04 | $4.30 | $4.30 | 3,118,200 | — | — |
| 2025-11-03 | $4.56 | $4.56 | 2,969,200 | — | — |
| 2025-10-31 | $4.94 | $4.94 | 6,660,300 | — | — |
| 2025-10-30 | $4.35 | $4.35 | 2,627,100 | — | — |
| 2025-10-29 | $4.54 | $4.54 | 3,744,300 | — | — |
| 2025-10-28 | $4.82 | $4.82 | 3,190,500 | — | — |
| 2025-10-27 | $5.15 | $5.15 | 4,812,600 | — | — |
| 2025-10-24 | $5.33 | $5.33 | 1,819,700 | — | — |
| 2025-10-23 | $5.38 | $5.38 | 2,709,800 | — | — |
| 2025-10-22 | $5.11 | $5.11 | 5,861,400 | — | — |
| 2025-10-21 | $5.59 | $5.59 | 3,152,700 | — | — |
| 2025-10-20 | $6.18 | $6.18 | 4,037,000 | — | — |
| 2025-10-17 | $5.45 | $5.45 | 3,566,300 | — | — |
| 2025-10-16 | $5.80 | $5.80 | 3,293,000 | — | — |
| 2025-10-15 | $6.37 | $6.37 | 5,667,000 | — | — |
| 2025-10-14 | $5.99 | $5.99 | 4,354,600 | — | — |
| 2025-10-13 | $5.65 | $5.65 | 3,085,300 | — | — |
| 2025-10-10 | $5.68 | $5.68 | 5,673,700 | — | — |
| 2025-10-09 | $6.23 | $6.23 | 3,794,100 | — | — |
| 2025-10-08 | $6.45 | $6.45 | 6,046,800 | — | — |
| 2025-10-07 | $5.87 | $5.87 | 5,593,700 | — | — |
| 2025-10-06 | $6.08 | $6.08 | 4,452,300 | — | — |
| 2025-10-03 | $6.32 | $6.32 | 4,852,300 | — | — |
| 2025-10-02 | $6.67 | $6.67 | 5,659,100 | — | — |
| 2025-10-01 | $5.59 | $5.59 | 3,346,300 | — | — |
| 2025-09-30 | $5.54 | $5.54 | 3,242,100 | — | — |
| 2025-09-29 | $5.32 | $5.32 | 2,111,300 | — | — |
| 2025-09-26 | $5.12 | $5.12 | 2,637,200 | — | — |
| 2025-09-25 | $5.22 | $5.22 | 3,493,800 | — | — |
| 2025-09-24 | $5.56 | $5.56 | 3,820,300 | — | — |
| 2025-09-23 | $5.39 | $5.39 | 4,462,400 | — | — |
| 2025-09-22 | $4.99 | $4.99 | 2,419,200 | — | — |
| 2025-09-19 | $4.89 | $4.89 | 5,357,200 | — | — |
| 2025-09-18 | $5.12 | $5.12 | 6,218,400 | — | — |
| 2025-09-17 | $4.65 | $4.65 | 4,044,900 | — | — |
| 2025-09-16 | $4.67 | $4.67 | 5,131,100 | — | — |
| 2025-09-15 | $4.01 | $4.01 | 2,363,500 | — | — |
| 2025-09-12 | $4.07 | $4.07 | 2,712,900 | — | — |
| 2025-09-11 | $4.08 | $4.08 | 2,650,000 | — | — |
| 2025-09-10 | $3.89 | $3.89 | 4,174,300 | — | — |
| 2025-09-09 | $4.12 | $4.12 | 3,568,000 | — | — |
| 2025-09-08 | $3.89 | $3.89 | 3,888,000 | — | — |
| 2025-09-05 | $3.72 | $3.72 | 2,778,200 | — | — |
| 2025-09-04 | $3.40 | $3.40 | 1,262,400 | — | — |
| 2025-09-03 | $3.34 | $3.34 | 2,349,400 | — | — |
| 2025-09-02 | $3.12 | $3.12 | 3,105,700 | — | — |
| 2025-08-29 | $3.24 | $3.24 | 3,038,500 | — | — |
| 2025-08-28 | $3.44 | $3.44 | 1,984,400 | — | — |
| 2025-08-27 | $3.43 | $3.43 | 2,463,500 | — | — |
| 2025-08-26 | $3.63 | $3.63 | 1,817,700 | — | — |
| 2025-08-25 | $3.52 | $3.52 | 2,813,700 | — | — |
| 2025-08-22 | $3.55 | $3.55 | 3,116,400 | — | — |
| 2025-08-21 | $3.22 | $3.22 | 1,790,900 | — | — |
| 2025-08-20 | $3.24 | $3.24 | 4,146,700 | — | — |
| 2025-08-19 | $3.24 | $3.24 | 4,321,900 | — | — |
| 2025-08-18 | $3.50 | $3.50 | 2,367,900 | — | — |
| 2025-08-15 | $3.57 | $3.57 | 3,665,100 | — | — |
| 2025-08-14 | $3.64 | $3.64 | 2,377,800 | — | — |
| 2025-08-13 | $3.81 | $3.81 | 3,192,100 | — | — |
| 2025-08-12 | $3.46 | $3.46 | 4,894,400 | — | — |
| 2025-08-11 | $3.51 | $3.51 | 4,745,200 | — | — |
| 2025-08-08 | $3.79 | $3.79 | 3,590,800 | — | — |
| 2025-08-07 | $3.68 | $3.68 | 6,621,100 | — | — |
| 2025-08-06 | $4.07 | $4.07 | 3,850,600 | — | — |
| 2025-08-05 | $4.37 | $4.37 | 4,070,900 | — | — |
| 2025-08-04 | $4.50 | $4.50 | 5,601,500 | — | — |
| 2025-08-01 | $4.04 | $4.04 | 4,744,600 | — | — |
| 2025-07-31 | $3.74 | $3.74 | 8,640,600 | — | — |
| 2025-07-30 | $3.92 | $3.92 | 2,376,000 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 4,424,800 | — | — |
| 2025-07-28 | $4.09 | $4.09 | 1,876,200 | — | — |
| 2025-07-25 | $4.21 | $4.21 | 2,173,100 | — | — |
| 2025-07-24 | $4.35 | $4.35 | 3,627,300 | — | — |
| 2025-07-23 | $4.64 | $4.64 | 5,124,900 | — | — |
| 2025-07-22 | $4.53 | $4.53 | 3,545,600 | — | — |
| 2025-07-21 | $4.57 | $4.57 | 7,877,300 | — | — |
| 2025-07-18 | $4.13 | $4.13 | 6,281,300 | — | — |
| 2025-07-17 | $3.90 | $3.90 | 5,614,000 | — | — |
| 2025-07-16 | $4.04 | $4.04 | 7,379,900 | — | — |
| 2025-07-15 | $4.29 | $4.29 | 4,447,200 | — | — |
| 2025-07-14 | $4.81 | $4.81 | 4,711,100 | — | — |
| 2025-07-11 | $4.35 | $4.35 | 6,131,500 | — | — |
| 2025-07-10 | $4.69 | $4.69 | 6,060,900 | — | — |
| 2025-07-09 | $4.54 | $4.54 | 8,782,100 | — | — |
| 2025-07-08 | $4.10 | $4.10 | 5,457,300 | — | — |
| 2025-07-07 | $3.80 | $3.80 | 15,740,800 | — | — |
| 2025-07-03 | $3.11 | $3.11 | 3,704,300 | — | — |
| 2025-07-02 | $3.07 | $3.07 | 6,702,000 | — | — |
| 2025-07-01 | $2.73 | $2.73 | 3,643,500 | — | — |
| 2025-06-30 | $2.47 | $2.47 | 3,235,100 | — | — |
| 2025-06-27 | $2.42 | $2.42 | 5,498,700 | — | — |
| 2025-06-26 | $2.65 | $2.65 | 2,657,500 | — | — |
| 2025-06-25 | $2.42 | $2.42 | 4,335,700 | — | — |
| 2025-06-24 | $2.46 | $2.46 | 5,721,100 | — | — |
| 2025-06-23 | $2.16 | $2.16 | 4,271,300 | — | — |
| 2025-06-20 | $2.07 | $2.07 | 5,932,600 | — | — |
| 2025-06-18 | $1.80 | $1.80 | 4,657,700 | — | — |
| 2025-06-17 | $1.62 | $1.62 | 6,221,100 | — | — |
| 2025-06-16 | $1.50 | $1.50 | 1,068,300 | — | — |
| 2025-06-13 | $1.46 | $1.46 | 1,174,900 | — | — |
| 2025-06-12 | $1.46 | $1.46 | 991,800 | — | — |
| 2025-06-11 | $1.53 | $1.53 | 1,425,900 | — | — |
| 2025-06-10 | $1.55 | $1.55 | 1,998,700 | — | — |
| 2025-06-09 | $1.67 | $1.67 | 2,383,000 | — | — |
| 2025-06-06 | $1.69 | $1.69 | 4,962,200 | — | — |
| 2025-06-05 | $1.36 | $1.36 | 3,274,700 | — | — |
| 2025-06-04 | $1.32 | $1.32 | 788,500 | — | — |
| 2025-06-03 | $1.33 | $1.33 | 1,261,400 | — | — |
| 2025-06-02 | $1.19 | $1.19 | 1,040,500 | — | — |
| 2025-05-30 | $1.18 | $1.18 | 1,351,500 | — | — |
| 2025-05-29 | $1.26 | $1.26 | 1,081,200 | — | — |
| 2025-05-28 | $1.27 | $1.27 | 1,863,900 | — | — |
| 2025-05-27 | $1.27 | $1.27 | 1,639,300 | — | — |
| 2025-05-23 | $1.29 | $1.29 | 2,004,900 | — | — |
| 2025-05-22 | $1.23 | $1.23 | 2,280,500 | — | — |
| 2025-05-21 | $1.17 | $1.17 | 3,932,700 | — | — |
| 2025-05-20 | $1.18 | $1.18 | 7,920,200 | — | — |
| 2025-05-19 | $1.34 | $1.33 | 9,655,700 | — | — |
| 2025-05-16 | $1.59 | $1.59 | 3,244,800 | — | — |
| 2025-05-15 | $1.26 | $1.26 | 875,500 | — | — |
| 2025-05-14 | $1.21 | $1.21 | 1,225,400 | — | — |
| 2025-05-13 | $1.27 | $1.27 | 1,402,500 | — | — |
| 2025-05-12 | $1.34 | $1.34 | 1,581,100 | — | — |
| 2025-05-09 | $1.30 | $1.30 | 1,394,900 | — | — |
| 2025-05-08 | $1.32 | $1.32 | 2,296,600 | — | — |
| 2025-05-07 | $1.42 | $1.42 | 1,226,500 | — | — |
| 2025-05-06 | $1.33 | $1.33 | 2,083,300 | — | — |
| 2025-05-05 | $1.57 | $1.57 | 1,448,500 | — | — |
| 2025-05-02 | $1.68 | $1.68 | 1,053,900 | — | — |
| 2025-05-01 | $1.74 | $1.74 | 805,900 | — | — |
| 2025-04-30 | $1.73 | $1.73 | 1,194,300 | — | — |
| 2025-04-29 | $1.60 | $1.60 | 902,000 | — | — |
| 2025-04-28 | $1.66 | $1.66 | 1,162,700 | — | — |
| 2025-04-25 | $1.69 | $1.69 | 1,031,300 | — | — |
| 2025-04-24 | $1.75 | $1.75 | 881,800 | — | — |
| 2025-04-23 | $1.78 | $1.78 | 2,838,000 | — | — |
| 2025-04-22 | $1.69 | $1.69 | 3,624,800 | — | — |
| 2025-04-21 | $1.39 | $1.39 | 2,575,300 | — | — |
| 2025-04-17 | $1.24 | $1.24 | 457,800 | — | — |
| 2025-04-16 | $1.24 | $1.24 | 806,100 | — | — |
| 2025-04-15 | $1.32 | $1.32 | 1,070,700 | — | — |
| 2025-04-14 | $1.33 | $1.33 | 1,444,800 | — | — |
| 2025-04-11 | $1.33 | $1.33 | 1,758,700 | — | — |
| 2025-04-10 | $1.17 | $1.17 | 1,828,300 | — | — |
| 2025-04-09 | $1.25 | $1.25 | 2,756,600 | — | — |
| 2025-04-08 | $1.15 | $1.15 | 1,704,700 | — | — |
| 2025-04-07 | $1.30 | $1.30 | 2,567,900 | — | — |
| 2025-04-04 | $1.41 | $1.41 | 2,742,500 | — | — |
| 2025-04-03 | $1.61 | $1.61 | 1,372,800 | — | — |
| 2025-04-02 | $1.79 | $1.79 | 976,700 | — | — |
| 2025-04-01 | $1.79 | $1.79 | 1,891,300 | — | — |
| 2025-03-31 | $1.99 | $1.99 | 2,890,500 | — | — |
| 2025-03-28 | $1.99 | $1.99 | 739,200 | — | — |
| 2025-03-27 | $2.00 | $2.00 | 1,427,200 | — | — |
| 2025-03-26 | $1.95 | $1.95 | 1,082,800 | — | — |
| 2025-03-25 | $1.95 | $1.95 | 753,500 | — | — |
| 2025-03-24 | $2.03 | $2.03 | 881,500 | — | — |
| 2025-03-21 | $1.95 | $1.95 | 1,330,500 | — | — |
| 2025-03-20 | $2.01 | $2.01 | 2,064,000 | — | — |
| 2025-03-19 | $2.00 | $2.00 | 1,954,700 | — | — |
| 2025-03-18 | $1.76 | $1.76 | 2,155,000 | — | — |
| 2025-03-17 | $1.75 | $1.75 | 1,007,700 | — | — |
| 2025-03-14 | $1.79 | $1.79 | 877,600 | — | — |
| 2025-03-13 | $1.72 | $1.72 | 2,042,400 | — | — |
| 2025-03-12 | $1.91 | $1.91 | 1,679,700 | — | — |
| 2025-03-11 | $1.90 | $1.90 | 1,983,400 | — | — |
| 2025-03-10 | $2.08 | $2.08 | 1,887,500 | — | — |
| 2025-03-07 | $2.40 | $2.40 | 1,173,700 | — | — |
| 2025-03-06 | $2.30 | $2.30 | 1,227,400 | — | — |
| 2025-03-05 | $2.31 | $2.31 | 1,644,500 | — | — |
| 2025-03-04 | $2.21 | $2.21 | 1,352,900 | — | — |
| 2025-03-03 | $2.24 | $2.24 | 1,356,500 | — | — |
| 2025-02-28 | $2.52 | $2.52 | 974,200 | — | — |
| 2025-02-27 | $2.42 | $2.42 | 810,400 | — | — |
| 2025-02-26 | $2.54 | $2.54 | 833,300 | — | — |
| 2025-02-25 | $2.65 | $2.65 | 1,279,100 | — | — |
| 2025-02-24 | $2.90 | $2.90 | 890,900 | — | — |
| 2025-02-21 | $2.97 | $2.97 | 805,600 | — | — |
| 2025-02-20 | $3.13 | $3.13 | 1,241,200 | — | — |
| 2025-02-19 | $3.29 | $3.29 | 1,420,300 | — | — |
| 2025-02-18 | $2.99 | $2.99 | 1,623,400 | — | — |
| 2025-02-14 | $2.84 | $2.84 | 1,248,800 | — | — |
| 2025-02-13 | $2.60 | $2.60 | 645,900 | — | — |
| 2025-02-12 | $2.55 | $2.55 | 1,280,400 | — | — |
| 2025-02-11 | $2.28 | $2.28 | 1,418,000 | — | — |
| 2025-02-10 | $2.42 | $2.42 | 1,031,600 | — | — |
| 2025-02-07 | $2.47 | $2.47 | 1,034,100 | — | — |
| 2025-02-06 | $2.52 | $2.52 | 963,400 | — | — |
| 2025-02-05 | $2.68 | $2.68 | 1,331,000 | — | — |
| 2025-02-04 | $2.59 | $2.59 | 1,546,400 | — | — |
| 2025-02-03 | $2.65 | $2.65 | 1,054,500 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 564,700 | — | — |
| 2025-01-30 | $2.83 | $2.83 | 622,500 | — | — |
| 2025-01-29 | $2.75 | $2.75 | 621,600 | — | — |
| 2025-01-28 | $2.83 | $2.83 | 764,000 | — | — |
| 2025-01-27 | $3.03 | $3.03 | 715,600 | — | — |
| 2025-01-24 | $3.15 | $3.15 | 700,000 | — | — |
| 2025-01-23 | $3.26 | $3.26 | 736,800 | — | — |
| 2025-01-22 | $3.18 | $3.18 | 1,671,200 | — | — |
| 2025-01-21 | $2.91 | $2.91 | 767,000 | — | — |
| 2025-01-17 | $2.89 | $2.89 | 480,200 | — | — |
| 2025-01-16 | $2.87 | $2.87 | 416,300 | — | — |
| 2025-01-15 | $2.86 | $2.86 | 970,500 | — | — |
| 2025-01-14 | $2.70 | $2.70 | 661,700 | — | — |
| 2025-01-13 | $2.77 | $2.77 | 815,200 | — | — |
| 2025-01-10 | $2.94 | $2.94 | 1,016,900 | — | — |
| 2025-01-08 | $3.15 | $3.15 | 503,700 | — | — |
| 2025-01-07 | $3.28 | $3.28 | 1,100,400 | — | — |
| 2025-01-06 | $3.27 | $3.27 | 1,195,100 | — | — |
| 2025-01-03 | $3.35 | $3.35 | 748,100 | — | — |
| 2025-01-02 | $2.99 | $2.99 | 1,080,300 | — | — |