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
- 2021-11-10 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 | $2.57 | $2.57 | 11,259,500 | — | — |
| 2025-12-30 | $2.58 | $2.58 | 12,843,400 | — | — |
| 2025-12-29 | $2.67 | $2.67 | 21,654,100 | — | — |
| 2025-12-26 | $2.85 | $2.85 | 13,780,200 | — | — |
| 2025-12-24 | $2.91 | $2.91 | 8,451,900 | — | — |
| 2025-12-23 | $2.80 | $2.80 | 14,594,300 | — | — |
| 2025-12-22 | $2.89 | $2.89 | 34,093,200 | — | — |
| 2025-12-19 | $2.55 | $2.55 | 43,556,700 | — | — |
| 2025-12-18 | $2.20 | $2.20 | 50,535,600 | — | — |
| 2025-12-17 | $2.40 | $2.40 | 61,504,000 | — | — |
| 2025-12-16 | $2.97 | $2.97 | 75,862,600 | — | — |
| 2025-12-15 | $2.32 | $2.32 | 11,796,600 | — | — |
| 2025-12-12 | $2.57 | $2.57 | 11,590,400 | — | — |
| 2025-12-11 | $2.66 | $2.66 | 10,400,500 | — | — |
| 2025-12-10 | $2.79 | $2.79 | 10,532,000 | — | — |
| 2025-12-09 | $2.76 | $2.76 | 9,292,200 | — | — |
| 2025-12-08 | $2.75 | $2.75 | 12,182,300 | — | — |
| 2025-12-05 | $2.79 | $2.79 | 12,992,000 | — | — |
| 2025-12-04 | $2.93 | $2.93 | 18,279,100 | — | — |
| 2025-12-03 | $2.61 | $2.61 | 14,919,000 | — | — |
| 2025-12-02 | $2.54 | $2.54 | 16,465,800 | — | — |
| 2025-12-01 | $2.73 | $2.73 | 14,665,700 | — | — |
| 2025-11-28 | $3.05 | $3.05 | 5,355,800 | — | — |
| 2025-11-26 | $2.98 | $2.98 | 12,274,400 | — | — |
| 2025-11-25 | $3.01 | $3.01 | 16,428,700 | — | — |
| 2025-11-24 | $3.20 | $3.20 | 15,310,100 | — | — |
| 2025-11-21 | $3.00 | $3.00 | 14,453,800 | — | — |
| 2025-11-20 | $2.99 | $2.99 | 31,384,000 | — | — |
| 2025-11-19 | $3.01 | $3.01 | 13,168,600 | — | — |
| 2025-11-18 | $2.88 | $2.88 | 10,780,600 | — | — |
| 2025-11-17 | $2.75 | $2.75 | 13,165,400 | — | — |
| 2025-11-14 | $2.95 | $2.95 | 13,583,400 | — | — |
| 2025-11-13 | $2.97 | $2.97 | 15,064,000 | — | — |
| 2025-11-12 | $3.24 | $3.24 | 17,117,400 | — | — |
| 2025-11-11 | $3.42 | $3.42 | 14,491,300 | — | — |
| 2025-11-10 | $3.78 | $3.78 | 15,169,500 | — | — |
| 2025-11-07 | $3.83 | $3.83 | 9,917,700 | — | — |
| 2025-11-06 | $3.85 | $3.85 | 9,443,000 | — | — |
| 2025-11-05 | $4.14 | $4.14 | 7,421,000 | — | — |
| 2025-11-04 | $4.03 | $4.03 | 11,864,600 | — | — |
| 2025-11-03 | $4.10 | $4.10 | 8,345,000 | — | — |
| 2025-10-31 | $4.29 | $4.29 | 8,457,500 | — | — |
| 2025-10-30 | $4.09 | $4.09 | 12,573,000 | — | — |
| 2025-10-29 | $4.33 | $4.33 | 9,080,500 | — | — |
| 2025-10-28 | $4.45 | $4.45 | 10,434,700 | — | — |
| 2025-10-27 | $4.84 | $4.84 | 9,180,600 | — | — |
| 2025-10-24 | $4.72 | $4.72 | 10,261,600 | — | — |
| 2025-10-23 | $4.44 | $4.44 | 10,673,900 | — | — |
| 2025-10-22 | $4.32 | $4.32 | 19,963,500 | — | — |
| 2025-10-21 | $4.66 | $4.66 | 11,651,800 | — | — |
| 2025-10-20 | $4.91 | $4.91 | 12,505,200 | — | — |
| 2025-10-17 | $4.87 | $4.87 | 14,872,500 | — | — |
| 2025-10-16 | $5.04 | $5.04 | 29,918,000 | — | — |
| 2025-10-15 | $5.46 | $5.46 | 28,078,000 | — | — |
| 2025-10-14 | $5.45 | $5.45 | 15,112,200 | — | — |
| 2025-10-13 | $5.46 | $5.46 | 14,739,600 | — | — |
| 2025-10-10 | $5.13 | $5.13 | 29,558,100 | — | — |
| 2025-10-09 | $5.78 | $5.78 | 20,852,200 | — | — |
| 2025-10-08 | $6.24 | $6.24 | 15,883,700 | — | — |
| 2025-10-07 | $6.26 | $6.26 | 23,964,300 | — | — |
| 2025-10-06 | $6.56 | $6.56 | 25,828,000 | — | — |
| 2025-10-03 | $6.79 | $6.79 | 55,232,200 | — | — |
| 2025-10-02 | $6.28 | $6.28 | 50,964,100 | — | — |
| 2025-10-01 | $5.06 | $5.06 | 94,271,200 | — | — |
| 2025-09-30 | $4.98 | $4.98 | 32,030,500 | — | — |
| 2025-09-29 | $5.24 | $5.24 | 37,939,600 | — | — |
| 2025-09-26 | $5.95 | $5.95 | 19,882,100 | — | — |
| 2025-09-25 | $6.67 | $6.67 | 12,341,000 | — | — |
| 2025-09-24 | $6.82 | $6.82 | 14,416,900 | — | — |
| 2025-09-23 | $7.18 | $7.18 | 20,365,700 | — | — |
| 2025-09-22 | $6.38 | $6.38 | 22,500,900 | — | — |
| 2025-09-19 | $6.66 | $6.66 | 24,550,500 | — | — |
| 2025-09-18 | $6.89 | $6.89 | 20,841,400 | — | — |
| 2025-09-17 | $7.11 | $7.11 | 33,657,400 | — | — |
| 2025-09-16 | $7.35 | $7.35 | 33,813,200 | — | — |
| 2025-09-15 | $7.72 | $7.72 | 34,784,300 | — | — |
| 2025-09-12 | $6.76 | $6.76 | 32,030,800 | — | — |
| 2025-09-11 | $6.79 | $6.79 | 40,010,500 | — | — |
| 2025-09-10 | $6.25 | $6.25 | 29,966,900 | — | — |
| 2025-09-09 | $5.62 | $5.62 | 29,246,000 | — | — |
| 2025-09-08 | $4.62 | $4.62 | 15,381,900 | — | — |
| 2025-09-05 | $4.27 | $4.27 | 13,056,100 | — | — |
| 2025-09-04 | $4.32 | $4.32 | 16,165,300 | — | — |
| 2025-09-03 | $4.10 | $4.10 | 21,230,200 | — | — |
| 2025-09-02 | $3.67 | $3.67 | 17,773,900 | — | — |
| 2025-08-29 | $3.74 | $3.74 | 12,816,400 | — | — |
| 2025-08-28 | $3.60 | $3.60 | 30,346,000 | — | — |
| 2025-08-27 | $3.11 | $3.11 | 5,418,900 | — | — |
| 2025-08-26 | $3.07 | $3.07 | 5,478,500 | — | — |
| 2025-08-25 | $3.13 | $3.13 | 7,282,500 | — | — |
| 2025-08-22 | $3.06 | $3.06 | 8,501,200 | — | — |
| 2025-08-21 | $3.00 | $3.00 | 5,173,600 | — | — |
| 2025-08-20 | $3.03 | $3.03 | 12,263,800 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 20,711,600 | — | — |
| 2025-08-18 | $3.43 | $3.43 | 17,055,400 | — | — |
| 2025-08-15 | $3.02 | $3.02 | 4,777,600 | — | — |
| 2025-08-14 | $3.07 | $3.07 | 7,086,600 | — | — |
| 2025-08-13 | $3.14 | $3.14 | 7,550,400 | — | — |
| 2025-08-12 | $3.14 | $3.14 | 6,717,900 | — | — |
| 2025-08-11 | $3.02 | $3.02 | 15,426,100 | — | — |
| 2025-08-08 | $3.00 | $3.00 | 6,074,000 | — | — |
| 2025-08-07 | $2.95 | $2.95 | 5,617,700 | — | — |
| 2025-08-06 | $2.98 | $2.98 | 6,328,600 | — | — |
| 2025-08-05 | $3.07 | $3.07 | 8,047,200 | — | — |
| 2025-08-04 | $3.09 | $3.09 | 8,786,100 | — | — |
| 2025-08-01 | $2.93 | $2.93 | 6,486,900 | — | — |
| 2025-07-31 | $2.93 | $2.93 | 11,540,700 | — | — |
| 2025-07-30 | $2.81 | $2.81 | 4,511,600 | — | — |
| 2025-07-29 | $2.75 | $2.75 | 7,659,100 | — | — |
| 2025-07-28 | $2.92 | $2.92 | 9,155,800 | — | — |
| 2025-07-25 | $2.95 | $2.95 | 7,143,400 | — | — |
| 2025-07-24 | $3.04 | $3.04 | 11,962,100 | — | — |
| 2025-07-23 | $3.39 | $3.39 | 32,564,400 | — | — |
| 2025-07-22 | $2.99 | $2.99 | 10,323,700 | — | — |
| 2025-07-21 | $2.70 | $2.70 | 19,067,800 | — | — |
| 2025-07-18 | $2.82 | $2.82 | 8,041,800 | — | — |
| 2025-07-17 | $2.87 | $2.87 | 15,248,000 | — | — |
| 2025-07-16 | $2.65 | $2.65 | 7,246,400 | — | — |
| 2025-07-15 | $2.43 | $2.43 | 4,138,300 | — | — |
| 2025-07-14 | $2.45 | $2.45 | 4,516,900 | — | — |
| 2025-07-11 | $2.54 | $2.54 | 5,902,800 | — | — |
| 2025-07-10 | $2.62 | $2.62 | 6,553,600 | — | — |
| 2025-07-09 | $2.49 | $2.49 | 8,707,400 | — | — |
| 2025-07-08 | $2.61 | $2.61 | 6,846,700 | — | — |
| 2025-07-07 | $2.65 | $2.65 | 8,068,900 | — | — |
| 2025-07-03 | $2.82 | $2.82 | 4,667,600 | — | — |
| 2025-07-02 | $2.77 | $2.77 | 6,973,600 | — | — |
| 2025-07-01 | $2.88 | $2.88 | 9,502,100 | — | — |
| 2025-06-30 | $3.08 | $3.08 | 16,226,500 | — | — |
| 2025-06-27 | $2.74 | $2.74 | 36,062,300 | — | — |
| 2025-06-26 | $2.95 | $2.95 | 13,188,700 | — | — |
| 2025-06-25 | $2.85 | $2.85 | 24,708,900 | — | — |
| 2025-06-24 | $2.78 | $2.78 | 44,813,600 | — | — |
| 2025-06-23 | $2.04 | $2.04 | 17,081,200 | — | — |
| 2025-06-20 | $1.92 | $1.92 | 3,582,400 | — | — |
| 2025-06-18 | $2.01 | $2.01 | 2,428,500 | — | — |
| 2025-06-17 | $1.98 | $1.98 | 2,897,100 | — | — |
| 2025-06-16 | $2.02 | $2.02 | 4,454,300 | — | — |
| 2025-06-13 | $2.03 | $2.03 | 4,085,000 | — | — |
| 2025-06-12 | $2.14 | $2.14 | 10,981,300 | — | — |
| 2025-06-11 | $1.94 | $1.94 | 4,203,500 | — | — |
| 2025-06-10 | $2.05 | $2.05 | 2,677,400 | — | — |
| 2025-06-09 | $2.06 | $2.06 | 2,014,100 | — | — |
| 2025-06-06 | $2.04 | $2.04 | 2,321,200 | — | — |
| 2025-06-05 | $2.01 | $2.01 | 2,564,200 | — | — |
| 2025-06-04 | $2.05 | $2.05 | 2,881,700 | — | — |
| 2025-06-03 | $1.95 | $1.95 | 1,699,100 | — | — |
| 2025-06-02 | $1.90 | $1.90 | 3,394,400 | — | — |
| 2025-05-30 | $2.00 | $2.00 | 3,477,600 | — | — |
| 2025-05-29 | $2.10 | $2.10 | 2,603,100 | — | — |
| 2025-05-28 | $2.07 | $2.07 | 3,013,100 | — | — |
| 2025-05-27 | $2.14 | $2.14 | 4,359,600 | — | — |
| 2025-05-23 | $2.11 | $2.11 | 3,022,300 | — | — |
| 2025-05-22 | $2.19 | $2.19 | 3,418,200 | — | — |
| 2025-05-21 | $2.10 | $2.10 | 3,819,800 | — | — |
| 2025-05-20 | $2.16 | $2.16 | 4,539,600 | — | — |
| 2025-05-19 | $2.34 | $2.34 | 3,188,800 | — | — |
| 2025-05-16 | $2.41 | $2.41 | 5,399,200 | — | — |
| 2025-05-15 | $2.29 | $2.29 | 2,864,100 | — | — |
| 2025-05-14 | $2.37 | $2.37 | 6,231,900 | — | — |
| 2025-05-13 | $2.26 | $2.26 | 5,249,900 | — | — |
| 2025-05-12 | $2.15 | $2.15 | 4,413,700 | — | — |
| 2025-05-09 | $2.03 | $2.03 | 5,827,300 | — | — |
| 2025-05-08 | $2.30 | $2.30 | 5,765,700 | — | — |
| 2025-05-07 | $2.06 | $2.06 | 2,743,600 | — | — |
| 2025-05-06 | $1.99 | $1.99 | 4,112,400 | — | — |
| 2025-05-05 | $2.11 | $2.11 | 4,750,100 | — | — |
| 2025-05-02 | $2.26 | $2.26 | 6,460,700 | — | — |
| 2025-05-01 | $2.19 | $2.19 | 4,534,000 | — | — |
| 2025-04-30 | $2.31 | $2.31 | 6,077,500 | — | — |
| 2025-04-29 | $2.43 | $2.43 | 10,679,300 | — | — |
| 2025-04-28 | $2.33 | $2.33 | 12,340,500 | — | — |
| 2025-04-25 | $2.09 | $2.09 | 14,999,500 | — | — |
| 2025-04-24 | $1.97 | $1.97 | 11,621,300 | — | — |
| 2025-04-23 | $1.49 | $1.49 | 2,643,900 | — | — |
| 2025-04-22 | $1.42 | $1.42 | 1,981,300 | — | — |
| 2025-04-21 | $1.35 | $1.35 | 2,163,400 | — | — |
| 2025-04-17 | $1.40 | $1.40 | 2,406,900 | — | — |
| 2025-04-16 | $1.33 | $1.33 | 2,368,100 | — | — |
| 2025-04-15 | $1.39 | $1.39 | 15,049,100 | — | — |
| 2025-04-14 | $1.14 | $1.14 | 2,124,700 | — | — |
| 2025-04-11 | $1.14 | $1.14 | 1,410,100 | — | — |
| 2025-04-10 | $1.13 | $1.13 | 2,359,700 | — | — |
| 2025-04-09 | $1.22 | $1.22 | 4,166,800 | — | — |
| 2025-04-08 | $1.13 | $1.13 | 3,019,000 | — | — |
| 2025-04-07 | $1.28 | $1.28 | 2,411,200 | — | — |
| 2025-04-04 | $1.29 | $1.29 | 2,506,600 | — | — |
| 2025-04-03 | $1.45 | $1.45 | 2,964,100 | — | — |
| 2025-04-02 | $1.39 | $1.39 | 2,494,300 | — | — |
| 2025-04-01 | $1.30 | $1.30 | 2,289,500 | — | — |
| 2025-03-31 | $1.21 | $1.21 | 2,684,900 | — | — |
| 2025-03-28 | $1.31 | $1.31 | 3,116,200 | — | — |
| 2025-03-27 | $1.43 | $1.43 | 1,558,500 | — | — |
| 2025-03-26 | $1.42 | $1.42 | 2,330,900 | — | — |
| 2025-03-25 | $1.44 | $1.44 | 7,441,500 | — | — |
| 2025-03-24 | $1.64 | $1.64 | 2,376,400 | — | — |
| 2025-03-21 | $1.65 | $1.65 | 2,070,900 | — | — |
| 2025-03-20 | $1.52 | $1.52 | 1,520,300 | — | — |
| 2025-03-19 | $1.59 | $1.59 | 2,382,700 | — | — |
| 2025-03-18 | $1.68 | $1.68 | 1,398,500 | — | — |
| 2025-03-17 | $1.75 | $1.75 | 3,791,000 | — | — |
| 2025-03-14 | $1.87 | $1.87 | 2,996,900 | — | — |
| 2025-03-13 | $1.64 | $1.64 | 2,773,900 | — | — |
| 2025-03-12 | $1.77 | $1.77 | 4,996,700 | — | — |
| 2025-03-11 | $1.41 | $1.41 | 2,081,900 | — | — |
| 2025-03-10 | $1.29 | $1.29 | 3,143,400 | — | — |
| 2025-03-07 | $1.45 | $1.45 | 1,729,700 | — | — |
| 2025-03-06 | $1.41 | $1.41 | 2,871,000 | — | — |
| 2025-03-05 | $1.57 | $1.57 | 2,964,300 | — | — |
| 2025-03-04 | $1.50 | $1.50 | 8,641,900 | — | — |
| 2025-03-03 | $1.66 | $1.66 | 5,078,900 | — | — |
| 2025-02-28 | $1.83 | $1.83 | 3,465,100 | — | — |
| 2025-02-27 | $1.95 | $1.95 | 4,550,700 | — | — |
| 2025-02-26 | $2.17 | $2.17 | 2,955,500 | — | — |
| 2025-02-25 | $2.16 | $2.16 | 4,695,100 | — | — |
| 2025-02-24 | $2.43 | $2.43 | 3,501,000 | — | — |
| 2025-02-21 | $2.55 | $2.55 | 4,242,000 | — | — |
| 2025-02-20 | $2.58 | $2.58 | 3,772,000 | — | — |
| 2025-02-19 | $2.64 | $2.64 | 3,521,500 | — | — |
| 2025-02-18 | $2.74 | $2.74 | 5,976,000 | — | — |
| 2025-02-14 | $2.92 | $2.92 | 6,244,300 | — | — |
| 2025-02-13 | $2.91 | $2.91 | 5,948,100 | — | — |
| 2025-02-12 | $2.92 | $2.92 | 5,773,800 | — | — |
| 2025-02-11 | $3.05 | $3.05 | 5,936,800 | — | — |
| 2025-02-10 | $3.35 | $3.35 | 12,936,300 | — | — |
| 2025-02-07 | $3.14 | $3.14 | 12,081,700 | — | — |
| 2025-02-06 | $2.97 | $2.97 | 11,909,800 | — | — |
| 2025-02-05 | $2.65 | $2.65 | 5,444,300 | — | — |
| 2025-02-04 | $2.45 | $2.45 | 4,811,700 | — | — |
| 2025-02-03 | $2.28 | $2.28 | 4,135,800 | — | — |
| 2025-01-31 | $2.50 | $2.50 | 4,156,700 | — | — |
| 2025-01-30 | $2.56 | $2.56 | 2,659,200 | — | — |
| 2025-01-29 | $2.46 | $2.46 | 4,553,000 | — | — |
| 2025-01-28 | $2.56 | $2.56 | 4,305,200 | — | — |
| 2025-01-27 | $2.64 | $2.64 | 5,697,800 | — | — |
| 2025-01-24 | $2.87 | $2.87 | 7,293,300 | — | — |
| 2025-01-23 | $3.05 | $3.05 | 5,969,500 | — | — |
| 2025-01-22 | $3.16 | $3.16 | 23,957,400 | — | — |
| 2025-01-21 | $2.86 | $2.86 | 7,874,400 | — | — |
| 2025-01-17 | $2.84 | $2.84 | 6,932,600 | — | — |
| 2025-01-16 | $3.01 | $3.01 | 18,915,200 | — | — |
| 2025-01-15 | $2.41 | $2.41 | 6,695,800 | — | — |
| 2025-01-14 | $2.31 | $2.31 | 8,211,700 | — | — |
| 2025-01-13 | $2.40 | $2.40 | 9,209,500 | — | — |
| 2025-01-10 | $3.21 | $3.21 | 5,533,600 | — | — |
| 2025-01-08 | $2.97 | $2.97 | 12,847,500 | — | — |
| 2025-01-07 | $3.72 | $3.72 | 9,218,300 | — | — |
| 2025-01-06 | $4.05 | $4.05 | 12,465,200 | — | — |
| 2025-01-03 | $4.32 | $4.32 | 13,476,900 | — | — |
| 2025-01-02 | $4.09 | $4.09 | 11,451,900 | — | — |