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
- 2021-02-04 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 | $4.07 | $4.07 | 2,718,700 | — | — |
| 2025-12-30 | $4.08 | $4.08 | 2,266,800 | — | — |
| 2025-12-29 | $4.12 | $4.12 | 2,843,300 | — | — |
| 2025-12-26 | $4.41 | $4.41 | 1,753,100 | — | — |
| 2025-12-24 | $4.53 | $4.53 | 1,011,900 | — | — |
| 2025-12-23 | $4.53 | $4.53 | 2,146,300 | — | — |
| 2025-12-22 | $4.57 | $4.57 | 3,115,900 | — | — |
| 2025-12-19 | $4.36 | $4.36 | 10,755,700 | — | — |
| 2025-12-18 | $4.50 | $4.50 | 4,452,700 | — | — |
| 2025-12-17 | $4.78 | $4.78 | 4,470,000 | — | — |
| 2025-12-16 | $5.00 | $5.00 | 5,540,600 | — | — |
| 2025-12-15 | $5.08 | $5.08 | 8,153,000 | — | — |
| 2025-12-12 | $5.14 | $5.14 | 8,110,600 | — | — |
| 2025-12-11 | $5.00 | $5.00 | 4,708,800 | — | — |
| 2025-12-10 | $4.94 | $4.94 | 5,354,300 | — | — |
| 2025-12-09 | $4.35 | $4.35 | 4,229,800 | — | — |
| 2025-12-08 | $4.63 | $4.63 | 5,082,600 | — | — |
| 2025-12-05 | $5.13 | $5.13 | 5,898,000 | — | — |
| 2025-12-04 | $5.18 | $5.18 | 11,176,700 | — | — |
| 2025-12-03 | $4.47 | $4.47 | 4,931,400 | — | — |
| 2025-12-02 | $3.97 | $3.97 | 5,811,400 | — | — |
| 2025-12-01 | $4.00 | $4.00 | 5,435,200 | — | — |
| 2025-11-28 | $4.30 | $4.30 | 3,920,700 | — | — |
| 2025-11-26 | $4.02 | $4.02 | 9,700,300 | — | — |
| 2025-11-25 | $3.51 | $3.51 | 3,982,800 | — | — |
| 2025-11-24 | $3.54 | $3.54 | 3,614,800 | — | — |
| 2025-11-21 | $3.29 | $3.29 | 2,989,000 | — | — |
| 2025-11-20 | $3.23 | $3.23 | 4,121,100 | — | — |
| 2025-11-19 | $3.40 | $3.40 | 2,560,100 | — | — |
| 2025-11-18 | $3.53 | $3.53 | 3,639,900 | — | — |
| 2025-11-17 | $3.64 | $3.64 | 4,424,300 | — | — |
| 2025-11-14 | $3.99 | $3.99 | 4,179,900 | — | — |
| 2025-11-13 | $3.66 | $3.66 | 4,396,500 | — | — |
| 2025-11-12 | $4.06 | $4.06 | 3,053,300 | — | — |
| 2025-11-11 | $4.24 | $4.24 | 2,686,900 | — | — |
| 2025-11-10 | $4.12 | $4.12 | 3,450,800 | — | — |
| 2025-11-07 | $4.09 | $4.09 | 5,469,300 | — | — |
| 2025-11-06 | $4.05 | $4.05 | 3,263,500 | — | — |
| 2025-11-05 | $4.08 | $4.08 | 5,258,500 | — | — |
| 2025-11-04 | $4.15 | $4.15 | 3,966,000 | — | — |
| 2025-11-03 | $4.57 | $4.57 | 4,280,600 | — | — |
| 2025-10-31 | $4.95 | $4.95 | 4,391,800 | — | — |
| 2025-10-30 | $4.90 | $4.90 | 4,833,000 | — | — |
| 2025-10-29 | $5.37 | $5.37 | 4,102,400 | — | — |
| 2025-10-28 | $5.59 | $5.59 | 3,208,300 | — | — |
| 2025-10-27 | $5.25 | $5.25 | 4,662,400 | — | — |
| 2025-10-24 | $5.59 | $5.59 | 3,636,700 | — | — |
| 2025-10-23 | $5.59 | $5.59 | 4,471,800 | — | — |
| 2025-10-22 | $5.50 | $5.50 | 5,892,000 | — | — |
| 2025-10-21 | $5.71 | $5.71 | 6,171,600 | — | — |
| 2025-10-20 | $5.56 | $5.56 | 8,624,200 | — | — |
| 2025-10-17 | $5.03 | $5.03 | 8,342,300 | — | — |
| 2025-10-16 | $5.31 | $5.31 | 14,788,900 | — | — |
| 2025-10-15 | $5.92 | $5.92 | 36,027,600 | — | — |
| 2025-10-14 | $4.45 | $4.45 | 2,509,100 | — | — |
| 2025-10-13 | $4.35 | $4.35 | 2,662,100 | — | — |
| 2025-10-10 | $4.32 | $4.32 | 4,691,800 | — | — |
| 2025-10-09 | $4.45 | $4.45 | 4,196,100 | — | — |
| 2025-10-08 | $4.53 | $4.53 | 5,798,100 | — | — |
| 2025-10-07 | $4.12 | $4.12 | 4,106,500 | — | — |
| 2025-10-06 | $4.16 | $4.16 | 2,781,100 | — | — |
| 2025-10-03 | $3.96 | $3.96 | 2,387,700 | — | — |
| 2025-10-02 | $3.97 | $3.97 | 5,391,400 | — | — |
| 2025-10-01 | $3.70 | $3.70 | 2,288,800 | — | — |
| 2025-09-30 | $3.55 | $3.55 | 2,228,900 | — | — |
| 2025-09-29 | $3.54 | $3.54 | 2,864,900 | — | — |
| 2025-09-26 | $3.34 | $3.34 | 3,970,800 | — | — |
| 2025-09-25 | $3.39 | $3.39 | 1,968,200 | — | — |
| 2025-09-24 | $3.41 | $3.41 | 3,129,000 | — | — |
| 2025-09-23 | $3.26 | $3.26 | 2,229,600 | — | — |
| 2025-09-22 | $3.25 | $3.25 | 3,109,100 | — | — |
| 2025-09-19 | $3.09 | $3.09 | 13,041,600 | — | — |
| 2025-09-18 | $3.29 | $3.29 | 4,881,800 | — | — |
| 2025-09-17 | $3.04 | $3.04 | 2,676,900 | — | — |
| 2025-09-16 | $3.10 | $3.10 | 2,309,600 | — | — |
| 2025-09-15 | $3.23 | $3.23 | 4,540,800 | — | — |
| 2025-09-12 | $3.22 | $3.22 | 3,002,500 | — | — |
| 2025-09-11 | $3.40 | $3.40 | 5,587,700 | — | — |
| 2025-09-10 | $2.91 | $2.91 | 3,842,700 | — | — |
| 2025-09-09 | $3.02 | $3.02 | 2,076,700 | — | — |
| 2025-09-08 | $3.00 | $3.00 | 2,567,500 | — | — |
| 2025-09-05 | $2.96 | $2.96 | 3,614,600 | — | — |
| 2025-09-04 | $2.98 | $2.98 | 2,211,100 | — | — |
| 2025-09-03 | $2.99 | $2.99 | 3,953,500 | — | — |
| 2025-09-02 | $2.84 | $2.84 | 4,436,000 | — | — |
| 2025-08-29 | $3.06 | $3.06 | 3,284,500 | — | — |
| 2025-08-28 | $3.01 | $3.01 | 8,695,300 | — | — |
| 2025-08-27 | $3.37 | $3.37 | 4,569,200 | — | — |
| 2025-08-26 | $3.22 | $3.22 | 6,605,900 | — | — |
| 2025-08-25 | $3.35 | $3.35 | 3,032,500 | — | — |
| 2025-08-22 | $3.58 | $3.58 | 3,676,200 | — | — |
| 2025-08-21 | $3.60 | $3.60 | 2,507,500 | — | — |
| 2025-08-20 | $3.47 | $3.47 | 4,893,800 | — | — |
| 2025-08-19 | $3.46 | $3.46 | 4,569,400 | — | — |
| 2025-08-18 | $3.40 | $3.40 | 4,851,100 | — | — |
| 2025-08-15 | $3.33 | $3.33 | 6,149,700 | — | — |
| 2025-08-14 | $3.43 | $3.43 | 4,438,200 | — | — |
| 2025-08-13 | $3.33 | $3.33 | 5,985,500 | — | — |
| 2025-08-12 | $3.11 | $3.11 | 7,472,700 | — | — |
| 2025-08-11 | $2.92 | $2.92 | 6,034,300 | — | — |
| 2025-08-08 | $3.00 | $3.00 | 8,489,900 | — | — |
| 2025-08-07 | $2.97 | $2.97 | 31,400,800 | — | — |
| 2025-08-06 | $4.25 | $4.25 | 2,545,700 | — | — |
| 2025-08-05 | $4.26 | $4.26 | 2,431,700 | — | — |
| 2025-08-04 | $4.23 | $4.23 | 3,672,600 | — | — |
| 2025-08-01 | $3.91 | $3.91 | 4,047,800 | — | — |
| 2025-07-31 | $4.06 | $4.06 | 3,580,500 | — | — |
| 2025-07-30 | $4.36 | $4.36 | 3,281,000 | — | — |
| 2025-07-29 | $4.45 | $4.45 | 5,200,100 | — | — |
| 2025-07-28 | $4.88 | $4.88 | 4,330,900 | — | — |
| 2025-07-25 | $4.95 | $4.95 | 5,328,800 | — | — |
| 2025-07-24 | $5.13 | $5.13 | 6,590,900 | — | — |
| 2025-07-23 | $5.14 | $5.14 | 6,297,400 | — | — |
| 2025-07-22 | $4.87 | $4.87 | 4,159,900 | — | — |
| 2025-07-21 | $4.44 | $4.44 | 5,194,300 | — | — |
| 2025-07-18 | $4.63 | $4.63 | 5,027,700 | — | — |
| 2025-07-17 | $4.45 | $4.45 | 4,190,600 | — | — |
| 2025-07-16 | $4.33 | $4.33 | 3,527,500 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 4,958,400 | — | — |
| 2025-07-14 | $4.22 | $4.22 | 5,837,800 | — | — |
| 2025-07-11 | $4.18 | $4.18 | 5,056,800 | — | — |
| 2025-07-10 | $4.06 | $4.06 | 5,646,500 | — | — |
| 2025-07-09 | $4.05 | $4.05 | 11,623,400 | — | — |
| 2025-07-08 | $3.89 | $3.89 | 14,106,400 | — | — |
| 2025-07-07 | $3.10 | $3.10 | 4,536,900 | — | — |
| 2025-07-03 | $3.19 | $3.19 | 6,181,000 | — | — |
| 2025-07-02 | $2.92 | $2.92 | 7,685,600 | — | — |
| 2025-07-01 | $2.83 | $2.83 | 5,816,300 | — | — |
| 2025-06-30 | $2.73 | $2.73 | 4,799,400 | — | — |
| 2025-06-27 | $2.81 | $2.81 | 5,968,100 | — | — |
| 2025-06-26 | $2.87 | $2.87 | 2,813,000 | — | — |
| 2025-06-25 | $2.90 | $2.90 | 3,533,300 | — | — |
| 2025-06-24 | $2.97 | $2.97 | 5,849,200 | — | — |
| 2025-06-23 | $2.60 | $2.60 | 16,165,200 | — | — |
| 2025-06-20 | $2.61 | $2.61 | 11,689,600 | — | — |
| 2025-06-18 | $2.76 | $2.76 | 3,520,900 | — | — |
| 2025-06-17 | $2.81 | $2.81 | 5,165,800 | — | — |
| 2025-06-16 | $2.52 | $2.52 | 2,373,400 | — | — |
| 2025-06-13 | $2.59 | $2.59 | 2,485,700 | — | — |
| 2025-06-12 | $2.54 | $2.54 | 3,667,700 | — | — |
| 2025-06-11 | $2.70 | $2.70 | 2,933,900 | — | — |
| 2025-06-10 | $2.91 | $2.91 | 3,739,900 | — | — |
| 2025-06-09 | $2.83 | $2.83 | 3,729,600 | — | — |
| 2025-06-06 | $2.84 | $2.84 | 5,921,900 | — | — |
| 2025-06-05 | $2.55 | $2.55 | 6,256,200 | — | — |
| 2025-06-04 | $2.32 | $2.32 | 1,104,500 | — | — |
| 2025-06-03 | $2.34 | $2.34 | 2,824,400 | — | — |
| 2025-06-02 | $2.20 | $2.20 | 2,629,800 | — | — |
| 2025-05-30 | $2.17 | $2.17 | 4,703,700 | — | — |
| 2025-05-29 | $2.27 | $2.27 | 3,089,700 | — | — |
| 2025-05-28 | $2.25 | $2.25 | 4,253,200 | — | — |
| 2025-05-27 | $2.00 | $2.00 | 6,336,600 | — | — |
| 2025-05-23 | $1.99 | $1.99 | 2,314,200 | — | — |
| 2025-05-22 | $2.00 | $2.00 | 3,059,600 | — | — |
| 2025-05-21 | $1.96 | $1.96 | 4,878,200 | — | — |
| 2025-05-20 | $2.09 | $2.09 | 10,250,500 | — | — |
| 2025-05-19 | $1.68 | $1.68 | 4,156,400 | — | — |
| 2025-05-16 | $1.75 | $1.75 | 1,272,400 | — | — |
| 2025-05-15 | $1.71 | $1.71 | 2,843,200 | — | — |
| 2025-05-14 | $1.78 | $1.78 | 2,750,300 | — | — |
| 2025-05-13 | $1.80 | $1.80 | 4,260,700 | — | — |
| 2025-05-12 | $2.00 | $2.00 | 8,698,300 | — | — |
| 2025-05-09 | $1.82 | $1.82 | 4,857,600 | — | — |
| 2025-05-08 | $1.81 | $1.81 | 2,447,100 | — | — |
| 2025-05-07 | $1.70 | $1.70 | 1,576,400 | — | — |
| 2025-05-06 | $1.71 | $1.71 | 2,835,500 | — | — |
| 2025-05-05 | $1.87 | $1.87 | 1,409,200 | — | — |
| 2025-05-02 | $1.89 | $1.89 | 2,907,300 | — | — |
| 2025-05-01 | $1.90 | $1.90 | 1,671,000 | — | — |
| 2025-04-30 | $1.90 | $1.90 | 2,886,800 | — | — |
| 2025-04-29 | $1.71 | $1.71 | 1,622,300 | — | — |
| 2025-04-28 | $1.76 | $1.76 | 1,694,500 | — | — |
| 2025-04-25 | $1.77 | $1.77 | 2,299,700 | — | — |
| 2025-04-24 | $1.77 | $1.77 | 1,581,000 | — | — |
| 2025-04-23 | $1.71 | $1.71 | 2,640,200 | — | — |
| 2025-04-22 | $1.73 | $1.73 | 1,905,500 | — | — |
| 2025-04-21 | $1.59 | $1.59 | 1,437,600 | — | — |
| 2025-04-17 | $1.65 | $1.65 | 1,350,500 | — | — |
| 2025-04-16 | $1.58 | $1.58 | 1,820,600 | — | — |
| 2025-04-15 | $1.70 | $1.70 | 2,167,100 | — | — |
| 2025-04-14 | $1.81 | $1.81 | 2,949,100 | — | — |
| 2025-04-11 | $1.76 | $1.76 | 5,517,200 | — | — |
| 2025-04-10 | $1.53 | $1.53 | 4,251,000 | — | — |
| 2025-04-09 | $1.55 | $1.55 | 4,640,900 | — | — |
| 2025-04-08 | $1.34 | $1.34 | 9,389,900 | — | — |
| 2025-04-07 | $1.53 | $1.53 | 7,785,500 | — | — |
| 2025-04-04 | $1.48 | $1.48 | 5,311,000 | — | — |
| 2025-04-03 | $1.37 | $1.37 | 6,776,600 | — | — |
| 2025-04-02 | $1.63 | $1.63 | 3,351,700 | — | — |
| 2025-04-01 | $1.50 | $1.50 | 3,727,500 | — | — |
| 2025-03-31 | $1.68 | $1.68 | 6,901,900 | — | — |
| 2025-03-28 | $1.71 | $1.71 | 2,761,500 | — | — |
| 2025-03-27 | $1.85 | $1.85 | 3,659,600 | — | — |
| 2025-03-26 | $1.81 | $1.81 | 4,576,300 | — | — |
| 2025-03-25 | $2.15 | $2.15 | 3,499,500 | — | — |
| 2025-03-24 | $2.42 | $2.42 | 2,321,600 | — | — |
| 2025-03-21 | $2.31 | $2.31 | 4,938,400 | — | — |
| 2025-03-20 | $2.26 | $2.26 | 3,195,100 | — | — |
| 2025-03-19 | $2.34 | $2.34 | 4,886,500 | — | — |
| 2025-03-18 | $2.28 | $2.28 | 10,685,000 | — | — |
| 2025-03-17 | $2.77 | $2.77 | 4,015,100 | — | — |
| 2025-03-14 | $2.93 | $2.93 | 2,993,100 | — | — |
| 2025-03-13 | $2.66 | $2.66 | 2,444,500 | — | — |
| 2025-03-12 | $2.92 | $2.92 | 1,976,000 | — | — |
| 2025-03-11 | $2.75 | $2.75 | 2,248,000 | — | — |
| 2025-03-10 | $2.52 | $2.52 | 2,056,400 | — | — |
| 2025-03-07 | $2.58 | $2.58 | 2,238,200 | — | — |
| 2025-03-06 | $2.55 | $2.55 | 2,991,400 | — | — |
| 2025-03-05 | $2.55 | $2.55 | 2,530,100 | — | — |
| 2025-03-04 | $2.56 | $2.56 | 4,004,800 | — | — |
| 2025-03-03 | $2.43 | $2.43 | 3,053,600 | — | — |
| 2025-02-28 | $2.61 | $2.61 | 2,721,800 | — | — |
| 2025-02-27 | $2.59 | $2.59 | 2,496,800 | — | — |
| 2025-02-26 | $2.61 | $2.61 | 2,175,300 | — | — |
| 2025-02-25 | $2.59 | $2.59 | 3,466,400 | — | — |
| 2025-02-24 | $2.88 | $2.88 | 2,586,400 | — | — |
| 2025-02-21 | $3.01 | $3.01 | 2,230,400 | — | — |
| 2025-02-20 | $3.06 | $3.06 | 1,290,600 | — | — |
| 2025-02-19 | $3.09 | $3.09 | 2,414,000 | — | — |
| 2025-02-18 | $3.02 | $3.02 | 3,004,700 | — | — |
| 2025-02-14 | $3.16 | $3.16 | 5,276,300 | — | — |
| 2025-02-13 | $2.81 | $2.81 | 1,523,600 | — | — |
| 2025-02-12 | $2.84 | $2.84 | 2,043,800 | — | — |
| 2025-02-11 | $2.76 | $2.76 | 2,270,400 | — | — |
| 2025-02-10 | $2.74 | $2.74 | 3,528,500 | — | — |
| 2025-02-07 | $2.99 | $2.99 | 3,708,100 | — | — |
| 2025-02-06 | $3.26 | $3.26 | 2,834,200 | — | — |
| 2025-02-05 | $3.32 | $3.32 | 2,761,500 | — | — |
| 2025-02-04 | $3.17 | $3.17 | 2,052,100 | — | — |
| 2025-02-03 | $3.06 | $3.06 | 4,478,200 | — | — |
| 2025-01-31 | $3.22 | $3.22 | 3,704,400 | — | — |
| 2025-01-30 | $3.49 | $3.49 | 5,324,200 | — | — |
| 2025-01-29 | $3.25 | $3.25 | 4,120,600 | — | — |
| 2025-01-28 | $3.41 | $3.41 | 2,901,200 | — | — |
| 2025-01-27 | $3.37 | $3.37 | 5,507,100 | — | — |
| 2025-01-24 | $3.38 | $3.38 | 5,667,000 | — | — |
| 2025-01-23 | $3.49 | $3.49 | 6,780,100 | — | — |
| 2025-01-22 | $3.50 | $3.50 | 14,329,600 | — | — |
| 2025-01-21 | $2.92 | $2.92 | 6,816,700 | — | — |
| 2025-01-17 | $3.16 | $3.16 | 5,400,900 | — | — |
| 2025-01-16 | $3.25 | $3.25 | 13,277,800 | — | — |
| 2025-01-15 | $3.86 | $3.86 | 10,563,500 | — | — |
| 2025-01-14 | $3.63 | $3.63 | 10,803,300 | — | — |
| 2025-01-13 | $3.46 | $3.46 | 12,612,000 | — | — |
| 2025-01-10 | $3.66 | $3.66 | 29,628,900 | — | — |
| 2025-01-08 | $4.30 | $4.30 | 161,196,100 | — | — |
| 2025-01-07 | $1.65 | $1.65 | 28,604,800 | — | — |
| 2025-01-06 | $1.75 | $1.75 | 1,762,400 | — | — |
| 2025-01-03 | $1.71 | $1.71 | 1,835,900 | — | — |
| 2025-01-02 | $1.65 | $1.65 | 1,338,800 | — | — |