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
- 2021-05-18 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 | $4.25 | $4.25 | 6,960,600 | — | — |
| 2025-12-30 | $4.28 | $4.28 | 4,031,200 | — | — |
| 2025-12-29 | $4.37 | $4.37 | 6,819,500 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 6,538,200 | — | — |
| 2025-12-24 | $4.51 | $4.51 | 2,667,700 | — | — |
| 2025-12-23 | $4.51 | $4.51 | 6,308,600 | — | — |
| 2025-12-22 | $4.59 | $4.59 | 5,835,700 | — | — |
| 2025-12-19 | $4.69 | $4.69 | 6,790,700 | — | — |
| 2025-12-18 | $4.51 | $4.51 | 5,397,200 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 7,483,700 | — | — |
| 2025-12-16 | $4.63 | $4.63 | 5,104,300 | — | — |
| 2025-12-15 | $4.64 | $4.64 | 6,284,600 | — | — |
| 2025-12-12 | $4.91 | $4.91 | 5,407,600 | — | — |
| 2025-12-11 | $5.20 | $5.20 | 6,680,200 | — | — |
| 2025-12-10 | $5.12 | $5.12 | 5,847,700 | — | — |
| 2025-12-09 | $5.30 | $5.30 | 6,877,600 | — | — |
| 2025-12-08 | $5.31 | $5.31 | 12,382,700 | — | — |
| 2025-12-05 | $5.17 | $5.17 | 8,365,300 | — | — |
| 2025-12-04 | $5.41 | $5.41 | 8,597,100 | — | — |
| 2025-12-03 | $5.07 | $5.07 | 5,524,100 | — | — |
| 2025-12-02 | $4.89 | $4.89 | 5,475,300 | — | — |
| 2025-12-01 | $4.87 | $4.87 | 6,292,600 | — | — |
| 2025-11-28 | $5.20 | $5.20 | 4,182,300 | — | — |
| 2025-11-26 | $5.15 | $5.15 | 6,238,200 | — | — |
| 2025-11-25 | $5.10 | $5.10 | 6,060,400 | — | — |
| 2025-11-24 | $5.10 | $5.10 | 12,083,900 | — | — |
| 2025-11-21 | $5.02 | $5.02 | 14,881,900 | — | — |
| 2025-11-20 | $5.02 | $5.02 | 12,022,500 | — | — |
| 2025-11-19 | $5.47 | $5.47 | 8,796,800 | — | — |
| 2025-11-18 | $5.71 | $5.71 | 11,166,700 | — | — |
| 2025-11-17 | $5.97 | $5.97 | 8,673,200 | — | — |
| 2025-11-14 | $6.05 | $6.05 | 13,341,100 | — | — |
| 2025-11-13 | $5.85 | $5.85 | 13,380,100 | — | — |
| 2025-11-12 | $6.67 | $6.67 | 10,493,500 | — | — |
| 2025-11-11 | $7.10 | $7.10 | 9,826,600 | — | — |
| 2025-11-10 | $7.35 | $7.35 | 22,233,200 | — | — |
| 2025-11-07 | $6.86 | $6.86 | 15,406,300 | — | — |
| 2025-11-06 | $6.75 | $6.75 | 27,120,400 | — | — |
| 2025-11-05 | $8.51 | $8.51 | 82,376,000 | — | — |
| 2025-11-04 | $5.62 | $5.62 | 13,883,900 | — | — |
| 2025-11-03 | $6.42 | $6.42 | 23,348,000 | — | — |
| 2025-10-31 | $6.28 | $6.28 | 22,421,100 | — | — |
| 2025-10-30 | $5.33 | $5.33 | 8,088,900 | — | — |
| 2025-10-29 | $5.52 | $5.52 | 7,148,100 | — | — |
| 2025-10-28 | $5.44 | $5.44 | 8,215,100 | — | — |
| 2025-10-27 | $5.84 | $5.84 | 11,385,700 | — | — |
| 2025-10-24 | $6.15 | $6.15 | 8,960,600 | — | — |
| 2025-10-23 | $5.69 | $5.69 | 6,307,800 | — | — |
| 2025-10-22 | $5.68 | $5.68 | 11,273,200 | — | — |
| 2025-10-21 | $6.18 | $6.18 | 8,115,200 | — | — |
| 2025-10-20 | $6.51 | $6.51 | 11,075,900 | — | — |
| 2025-10-17 | $6.34 | $6.34 | 15,152,500 | — | — |
| 2025-10-16 | $6.04 | $6.04 | 18,974,200 | — | — |
| 2025-10-15 | $7.12 | $7.12 | 16,635,700 | — | — |
| 2025-10-14 | $6.94 | $6.94 | 25,056,600 | — | — |
| 2025-10-13 | $6.30 | $6.30 | 20,598,700 | — | — |
| 2025-10-10 | $5.86 | $5.86 | 28,107,800 | — | — |
| 2025-10-09 | $6.03 | $6.03 | 13,448,600 | — | — |
| 2025-10-08 | $6.24 | $6.24 | 20,563,000 | — | — |
| 2025-10-07 | $6.30 | $6.30 | 26,674,800 | — | — |
| 2025-10-06 | $5.77 | $5.77 | 55,138,900 | — | — |
| 2025-10-03 | $4.32 | $4.32 | 17,712,100 | — | — |
| 2025-10-02 | $3.88 | $3.88 | 9,752,300 | — | — |
| 2025-10-01 | $3.71 | $3.71 | 7,839,200 | — | — |
| 2025-09-30 | $3.47 | $3.47 | 7,692,600 | — | — |
| 2025-09-29 | $3.52 | $3.52 | 14,987,100 | — | — |
| 2025-09-26 | $3.73 | $3.73 | 7,506,500 | — | — |
| 2025-09-25 | $3.79 | $3.79 | 7,927,700 | — | — |
| 2025-09-24 | $3.93 | $3.93 | 14,291,200 | — | — |
| 2025-09-23 | $4.30 | $4.30 | 11,544,100 | — | — |
| 2025-09-22 | $4.53 | $4.53 | 20,624,600 | — | — |
| 2025-09-19 | $4.17 | $4.17 | 20,652,800 | — | — |
| 2025-09-18 | $3.91 | $3.91 | 12,829,600 | — | — |
| 2025-09-17 | $3.84 | $3.84 | 10,120,900 | — | — |
| 2025-09-16 | $3.74 | $3.74 | 9,794,200 | — | — |
| 2025-09-15 | $3.98 | $3.98 | 9,301,100 | — | — |
| 2025-09-12 | $3.80 | $3.80 | 6,165,100 | — | — |
| 2025-09-11 | $3.68 | $3.68 | 6,693,200 | — | — |
| 2025-09-10 | $3.56 | $3.56 | 9,329,900 | — | — |
| 2025-09-09 | $3.78 | $3.78 | 8,603,400 | — | — |
| 2025-09-08 | $3.92 | $3.92 | 11,612,600 | — | — |
| 2025-09-05 | $4.19 | $4.19 | 6,258,900 | — | — |
| 2025-09-04 | $3.93 | $3.93 | 7,111,100 | — | — |
| 2025-09-03 | $3.93 | $3.93 | 7,161,400 | — | — |
| 2025-09-02 | $4.07 | $4.07 | 8,911,300 | — | — |
| 2025-08-29 | $4.33 | $4.33 | 8,947,300 | — | — |
| 2025-08-28 | $4.57 | $4.57 | 6,045,700 | — | — |
| 2025-08-27 | $4.43 | $4.43 | 5,878,400 | — | — |
| 2025-08-26 | $4.71 | $4.71 | 8,129,500 | — | — |
| 2025-08-25 | $4.73 | $4.73 | 7,455,800 | — | — |
| 2025-08-22 | $4.78 | $4.78 | 10,571,400 | — | — |
| 2025-08-21 | $4.32 | $4.32 | 6,286,600 | — | — |
| 2025-08-20 | $4.12 | $4.12 | 8,118,700 | — | — |
| 2025-08-19 | $4.12 | $4.12 | 14,084,100 | — | — |
| 2025-08-18 | $4.58 | $4.58 | 9,775,300 | — | — |
| 2025-08-15 | $5.06 | $5.06 | 9,707,900 | — | — |
| 2025-08-14 | $5.37 | $5.37 | 20,297,400 | — | — |
| 2025-08-13 | $4.82 | $4.82 | 12,035,300 | — | — |
| 2025-08-12 | $4.13 | $4.13 | 7,058,800 | — | — |
| 2025-08-11 | $3.91 | $3.91 | 8,405,500 | — | — |
| 2025-08-08 | $3.90 | $3.90 | 12,684,600 | — | — |
| 2025-08-07 | $4.48 | $4.48 | 24,683,200 | — | — |
| 2025-08-06 | $3.43 | $3.43 | 8,558,900 | — | — |
| 2025-08-05 | $3.62 | $3.62 | 10,736,200 | — | — |
| 2025-08-04 | $3.37 | $3.37 | 7,247,000 | — | — |
| 2025-08-01 | $3.11 | $3.11 | 9,337,000 | — | — |
| 2025-07-31 | $3.19 | $3.19 | 7,067,900 | — | — |
| 2025-07-30 | $3.17 | $3.17 | 12,903,600 | — | — |
| 2025-07-29 | $3.23 | $3.23 | 21,949,900 | — | — |
| 2025-07-28 | $4.05 | $4.05 | 10,931,700 | — | — |
| 2025-07-25 | $4.31 | $4.31 | 9,461,100 | — | — |
| 2025-07-24 | $4.31 | $4.31 | 19,484,800 | — | — |
| 2025-07-23 | $3.98 | $3.98 | 11,197,000 | — | — |
| 2025-07-22 | $4.04 | $4.04 | 19,340,900 | — | — |
| 2025-07-21 | $3.73 | $3.73 | 26,238,000 | — | — |
| 2025-07-18 | $3.77 | $3.77 | 26,012,200 | — | — |
| 2025-07-17 | $3.22 | $3.22 | 16,312,800 | — | — |
| 2025-07-16 | $3.11 | $3.11 | 19,190,700 | — | — |
| 2025-07-15 | $3.18 | $3.18 | 18,033,600 | — | — |
| 2025-07-14 | $2.67 | $2.67 | 6,648,600 | — | — |
| 2025-07-11 | $2.49 | $2.49 | 6,246,800 | — | — |
| 2025-07-10 | $2.61 | $2.61 | 6,444,300 | — | — |
| 2025-07-09 | $2.58 | $2.58 | 12,339,500 | — | — |
| 2025-07-08 | $2.51 | $2.51 | 11,537,700 | — | — |
| 2025-07-07 | $2.28 | $2.28 | 8,312,800 | — | — |
| 2025-07-03 | $2.46 | $2.46 | 7,309,000 | — | — |
| 2025-07-02 | $2.47 | $2.47 | 9,085,700 | — | — |
| 2025-07-01 | $2.20 | $2.20 | 7,037,900 | — | — |
| 2025-06-30 | $2.19 | $2.19 | 8,106,700 | — | — |
| 2025-06-27 | $2.15 | $2.15 | 9,951,100 | — | — |
| 2025-06-26 | $2.28 | $2.28 | 14,369,800 | — | — |
| 2025-06-25 | $1.95 | $1.95 | 8,716,700 | — | — |
| 2025-06-24 | $1.87 | $1.87 | 4,946,200 | — | — |
| 2025-06-23 | $1.86 | $1.86 | 5,677,200 | — | — |
| 2025-06-20 | $1.80 | $1.80 | 7,707,600 | — | — |
| 2025-06-18 | $1.98 | $1.98 | 5,899,200 | — | — |
| 2025-06-17 | $1.93 | $1.93 | 7,469,100 | — | — |
| 2025-06-16 | $1.93 | $1.93 | 7,210,100 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 6,645,500 | — | — |
| 2025-06-12 | $1.77 | $1.77 | 9,661,000 | — | — |
| 2025-06-11 | $1.87 | $1.87 | 16,168,300 | — | — |
| 2025-06-10 | $1.63 | $1.63 | 12,594,400 | — | — |
| 2025-06-09 | $1.57 | $1.57 | 6,159,500 | — | — |
| 2025-06-06 | $1.61 | $1.61 | 5,686,300 | — | — |
| 2025-06-05 | $1.42 | $1.42 | 2,102,800 | — | — |
| 2025-06-04 | $1.45 | $1.45 | 2,204,700 | — | — |
| 2025-06-03 | $1.47 | $1.47 | 2,494,100 | — | — |
| 2025-06-02 | $1.42 | $1.42 | 4,088,400 | — | — |
| 2025-05-30 | $1.56 | $1.56 | 3,870,100 | — | — |
| 2025-05-29 | $1.68 | $1.68 | 5,209,500 | — | — |
| 2025-05-28 | $1.81 | $1.81 | 8,520,500 | — | — |
| 2025-05-27 | $1.66 | $1.66 | 4,264,400 | — | — |
| 2025-05-23 | $1.51 | $1.51 | 9,369,600 | — | — |
| 2025-05-22 | $1.34 | $1.34 | 2,251,800 | — | — |
| 2025-05-21 | $1.31 | $1.31 | 2,120,100 | — | — |
| 2025-05-20 | $1.33 | $1.33 | 2,123,700 | — | — |
| 2025-05-19 | $1.30 | $1.30 | 2,762,700 | — | — |
| 2025-05-16 | $1.38 | $1.38 | 3,857,800 | — | — |
| 2025-05-15 | $1.37 | $1.37 | 1,507,400 | — | — |
| 2025-05-14 | $1.36 | $1.36 | 2,970,700 | — | — |
| 2025-05-13 | $1.43 | $1.43 | 2,612,900 | — | — |
| 2025-05-12 | $1.43 | $1.43 | 3,439,300 | — | — |
| 2025-05-09 | $1.30 | $1.30 | 2,092,100 | — | — |
| 2025-05-08 | $1.27 | $1.27 | 1,824,200 | — | — |
| 2025-05-07 | $1.20 | $1.20 | 2,519,400 | — | — |
| 2025-05-06 | $1.13 | $1.13 | 696,200 | — | — |
| 2025-05-05 | $1.13 | $1.13 | 738,500 | — | — |
| 2025-05-02 | $1.11 | $1.11 | 1,128,800 | — | — |
| 2025-05-01 | $1.10 | $1.10 | 971,200 | — | — |
| 2025-04-30 | $1.09 | $1.09 | 840,800 | — | — |
| 2025-04-29 | $1.11 | $1.11 | 901,500 | — | — |
| 2025-04-28 | $1.13 | $1.13 | 1,037,900 | — | — |
| 2025-04-25 | $1.14 | $1.14 | 678,200 | — | — |
| 2025-04-24 | $1.14 | $1.14 | 1,077,700 | — | — |
| 2025-04-23 | $1.12 | $1.12 | 1,136,300 | — | — |
| 2025-04-22 | $1.15 | $1.15 | 1,688,400 | — | — |
| 2025-04-21 | $1.13 | $1.13 | 1,354,200 | — | — |
| 2025-04-17 | $1.10 | $1.10 | 992,600 | — | — |
| 2025-04-16 | $1.06 | $1.06 | 1,209,500 | — | — |
| 2025-04-15 | $1.07 | $1.07 | 1,075,400 | — | — |
| 2025-04-14 | $1.12 | $1.12 | 1,782,600 | — | — |
| 2025-04-11 | $1.13 | $1.13 | 2,097,900 | — | — |
| 2025-04-10 | $1.02 | $1.02 | 2,254,900 | — | — |
| 2025-04-09 | $1.04 | $1.04 | 2,837,200 | — | — |
| 2025-04-08 | $0.94 | $0.94 | 2,808,900 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 5,711,800 | — | — |
| 2025-04-04 | $0.97 | $0.97 | 4,667,200 | — | — |
| 2025-04-03 | $1.01 | $1.01 | 2,852,500 | — | — |
| 2025-04-02 | $1.05 | $1.05 | 1,755,800 | — | — |
| 2025-04-01 | $1.04 | $1.04 | 1,448,000 | — | — |
| 2025-03-31 | $1.05 | $1.05 | 2,038,600 | — | — |
| 2025-03-28 | $1.08 | $1.08 | 1,289,100 | — | — |
| 2025-03-27 | $1.11 | $1.11 | 942,600 | — | — |
| 2025-03-26 | $1.09 | $1.09 | 986,600 | — | — |
| 2025-03-25 | $1.12 | $1.12 | 1,273,600 | — | — |
| 2025-03-24 | $1.15 | $1.15 | 1,223,900 | — | — |
| 2025-03-21 | $1.11 | $1.11 | 2,028,100 | — | — |
| 2025-03-20 | $1.10 | $1.10 | 937,700 | — | — |
| 2025-03-19 | $1.10 | $1.10 | 1,602,200 | — | — |
| 2025-03-18 | $1.13 | $1.13 | 1,194,300 | — | — |
| 2025-03-17 | $1.15 | $1.15 | 1,203,100 | — | — |
| 2025-03-14 | $1.13 | $1.13 | 1,356,000 | — | — |
| 2025-03-13 | $1.08 | $1.08 | 1,807,000 | — | — |
| 2025-03-12 | $1.13 | $1.13 | 1,442,700 | — | — |
| 2025-03-11 | $1.11 | $1.11 | 1,813,500 | — | — |
| 2025-03-10 | $1.07 | $1.07 | 2,278,800 | — | — |
| 2025-03-07 | $1.15 | $1.15 | 1,321,600 | — | — |
| 2025-03-06 | $1.15 | $1.15 | 1,819,900 | — | — |
| 2025-03-05 | $1.13 | $1.13 | 1,905,200 | — | — |
| 2025-03-04 | $1.11 | $1.11 | 2,811,300 | — | — |
| 2025-03-03 | $1.13 | $1.13 | 4,407,900 | — | — |
| 2025-02-28 | $1.23 | $1.23 | 2,988,300 | — | — |
| 2025-02-27 | $1.22 | $1.22 | 2,265,400 | — | — |
| 2025-02-26 | $1.21 | $1.21 | 2,181,900 | — | — |
| 2025-02-25 | $1.20 | $1.20 | 2,736,700 | — | — |
| 2025-02-24 | $1.27 | $1.27 | 2,742,600 | — | — |
| 2025-02-21 | $1.35 | $1.35 | 2,443,800 | — | — |
| 2025-02-20 | $1.39 | $1.39 | 2,376,000 | — | — |
| 2025-02-19 | $1.45 | $1.45 | 2,879,600 | — | — |
| 2025-02-18 | $1.48 | $1.48 | 5,179,800 | — | — |
| 2025-02-14 | $1.39 | $1.39 | 2,390,800 | — | — |
| 2025-02-13 | $1.37 | $1.37 | 2,978,600 | — | — |
| 2025-02-12 | $1.34 | $1.34 | 2,316,300 | — | — |
| 2025-02-11 | $1.31 | $1.31 | 1,716,700 | — | — |
| 2025-02-10 | $1.33 | $1.33 | 2,659,100 | — | — |
| 2025-02-07 | $1.32 | $1.32 | 1,835,800 | — | — |
| 2025-02-06 | $1.35 | $1.35 | 1,577,500 | — | — |
| 2025-02-05 | $1.37 | $1.37 | 2,178,600 | — | — |
| 2025-02-04 | $1.38 | $1.38 | 2,140,100 | — | — |
| 2025-02-03 | $1.37 | $1.37 | 2,460,800 | — | — |
| 2025-01-31 | $1.39 | $1.39 | 2,902,400 | — | — |
| 2025-01-30 | $1.39 | $1.39 | 2,452,100 | — | — |
| 2025-01-29 | $1.42 | $1.42 | 1,446,200 | — | — |
| 2025-01-28 | $1.49 | $1.49 | 1,767,600 | — | — |
| 2025-01-27 | $1.50 | $1.50 | 2,701,500 | — | — |
| 2025-01-24 | $1.54 | $1.54 | 2,028,300 | — | — |
| 2025-01-23 | $1.58 | $1.58 | 2,617,500 | — | — |
| 2025-01-22 | $1.59 | $1.59 | 3,708,500 | — | — |
| 2025-01-21 | $1.49 | $1.49 | 5,214,100 | — | — |
| 2025-01-17 | $1.66 | $1.66 | 2,425,800 | — | — |
| 2025-01-16 | $1.63 | $1.63 | 2,213,300 | — | — |
| 2025-01-15 | $1.65 | $1.65 | 4,617,200 | — | — |
| 2025-01-14 | $1.55 | $1.55 | 5,681,500 | — | — |
| 2025-01-13 | $1.71 | $1.71 | 4,729,300 | — | — |
| 2025-01-10 | $1.75 | $1.75 | 3,838,000 | — | — |
| 2025-01-08 | $1.82 | $1.82 | 7,409,600 | — | — |
| 2025-01-07 | $1.99 | $1.99 | 5,175,300 | — | — |
| 2025-01-06 | $2.01 | $2.01 | 11,718,300 | — | — |
| 2025-01-03 | $2.21 | $2.21 | 11,864,200 | — | — |
| 2025-01-02 | $2.07 | $2.07 | 9,795,600 | — | — |