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
- 2018-03-06 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 | $4.47 | $4.47 | 1,013,200 | — | — |
| 2025-12-30 | $4.54 | $4.54 | 2,839,800 | — | — |
| 2025-12-29 | $4.64 | $4.64 | 2,195,600 | — | — |
| 2025-12-26 | $4.55 | $4.55 | 2,171,700 | — | — |
| 2025-12-24 | $4.83 | $4.83 | 1,085,100 | — | — |
| 2025-12-23 | $4.94 | $4.94 | 2,610,000 | — | — |
| 2025-12-22 | $5.04 | $5.04 | 2,524,200 | — | — |
| 2025-12-19 | $5.11 | $5.11 | 18,532,200 | — | — |
| 2025-12-18 | $5.09 | $5.09 | 6,406,000 | — | — |
| 2025-12-17 | $4.76 | $4.76 | 5,092,500 | — | — |
| 2025-12-16 | $4.68 | $4.68 | 2,605,600 | — | — |
| 2025-12-15 | $4.79 | $4.79 | 8,606,500 | — | — |
| 2025-12-12 | $4.62 | $4.62 | 1,959,500 | — | — |
| 2025-12-11 | $4.82 | $4.82 | 2,322,300 | — | — |
| 2025-12-10 | $4.71 | $4.71 | 1,779,500 | — | — |
| 2025-12-09 | $4.85 | $4.85 | 3,161,700 | — | — |
| 2025-12-08 | $4.71 | $4.71 | 3,204,800 | — | — |
| 2025-12-05 | $4.56 | $4.56 | 2,498,400 | — | — |
| 2025-12-04 | $4.72 | $4.72 | 3,792,900 | — | — |
| 2025-12-03 | $4.60 | $4.60 | 3,573,300 | — | — |
| 2025-12-02 | $4.45 | $4.45 | 3,397,000 | — | — |
| 2025-12-01 | $4.22 | $4.22 | 2,735,800 | — | — |
| 2025-11-28 | $4.19 | $4.19 | 1,298,100 | — | — |
| 2025-11-26 | $4.12 | $4.12 | 1,379,700 | — | — |
| 2025-11-25 | $3.98 | $3.98 | 1,946,900 | — | — |
| 2025-11-24 | $3.93 | $3.93 | 2,275,400 | — | — |
| 2025-11-21 | $3.78 | $3.78 | 3,387,700 | — | — |
| 2025-11-20 | $3.84 | $3.84 | 5,559,900 | — | — |
| 2025-11-19 | $4.09 | $4.09 | 6,642,000 | — | — |
| 2025-11-18 | $3.68 | $3.68 | 4,976,300 | — | — |
| 2025-11-17 | $3.44 | $3.44 | 6,846,300 | — | — |
| 2025-11-14 | $3.26 | $3.26 | 4,353,400 | — | — |
| 2025-11-13 | $3.18 | $3.18 | 2,974,900 | — | — |
| 2025-11-12 | $3.37 | $3.37 | 4,237,300 | — | — |
| 2025-11-11 | $3.19 | $3.19 | 5,110,300 | — | — |
| 2025-11-10 | $3.56 | $3.56 | 2,996,800 | — | — |
| 2025-11-07 | $3.33 | $3.33 | 3,077,600 | — | — |
| 2025-11-06 | $3.29 | $3.29 | 3,135,400 | — | — |
| 2025-11-05 | $3.29 | $3.29 | 3,360,600 | — | — |
| 2025-11-04 | $3.24 | $3.24 | 5,337,400 | — | — |
| 2025-11-03 | $3.58 | $3.58 | 3,145,500 | — | — |
| 2025-10-31 | $3.78 | $3.78 | 2,700,200 | — | — |
| 2025-10-30 | $3.82 | $3.82 | 3,504,500 | — | — |
| 2025-10-29 | $3.80 | $3.80 | 3,569,700 | — | — |
| 2025-10-28 | $3.86 | $3.86 | 5,208,000 | — | — |
| 2025-10-27 | $3.92 | $3.92 | 5,446,900 | — | — |
| 2025-10-24 | $4.22 | $4.22 | 4,290,700 | — | — |
| 2025-10-23 | $4.11 | $4.11 | 4,317,200 | — | — |
| 2025-10-22 | $4.23 | $4.23 | 7,301,200 | — | — |
| 2025-10-21 | $4.21 | $4.21 | 6,204,000 | — | — |
| 2025-10-20 | $4.31 | $4.31 | 9,124,900 | — | — |
| 2025-10-17 | $4.30 | $4.30 | 45,068,300 | — | — |
| 2025-10-16 | $5.39 | $5.39 | 15,887,600 | — | — |
| 2025-10-15 | $5.12 | $5.12 | 5,068,500 | — | — |
| 2025-10-14 | $5.21 | $5.21 | 7,689,800 | — | — |
| 2025-10-13 | $5.26 | $5.26 | 8,378,600 | — | — |
| 2025-10-10 | $4.51 | $4.51 | 6,863,200 | — | — |
| 2025-10-09 | $4.41 | $4.41 | 4,652,300 | — | — |
| 2025-10-08 | $4.51 | $4.51 | 5,210,200 | — | — |
| 2025-10-07 | $4.16 | $4.16 | 3,359,000 | — | — |
| 2025-10-06 | $4.18 | $4.18 | 5,705,800 | — | — |
| 2025-10-03 | $4.10 | $4.10 | 6,570,400 | — | — |
| 2025-10-02 | $3.79 | $3.79 | 3,885,500 | — | — |
| 2025-10-01 | $3.81 | $3.81 | 4,623,900 | — | — |
| 2025-09-30 | $3.37 | $3.37 | 2,768,200 | — | — |
| 2025-09-29 | $3.39 | $3.39 | 5,180,700 | — | — |
| 2025-09-26 | $3.75 | $3.75 | 5,287,000 | — | — |
| 2025-09-25 | $3.78 | $3.78 | 12,538,700 | — | — |
| 2025-09-24 | $3.46 | $3.46 | 10,829,900 | — | — |
| 2025-09-23 | $2.88 | $2.88 | 3,569,900 | — | — |
| 2025-09-22 | $3.15 | $3.15 | 3,813,800 | — | — |
| 2025-09-19 | $3.05 | $3.05 | 2,601,300 | — | — |
| 2025-09-18 | $2.96 | $2.96 | 1,755,400 | — | — |
| 2025-09-17 | $2.91 | $2.91 | 1,991,200 | — | — |
| 2025-09-16 | $2.94 | $2.94 | 1,840,900 | — | — |
| 2025-09-15 | $3.07 | $3.07 | 1,824,800 | — | — |
| 2025-09-12 | $2.90 | $2.90 | 821,900 | — | — |
| 2025-09-11 | $2.89 | $2.89 | 1,131,700 | — | — |
| 2025-09-10 | $2.85 | $2.85 | 1,170,200 | — | — |
| 2025-09-09 | $2.80 | $2.80 | 2,068,000 | — | — |
| 2025-09-08 | $2.95 | $2.95 | 1,823,700 | — | — |
| 2025-09-05 | $3.07 | $3.07 | 2,408,600 | — | — |
| 2025-09-04 | $2.87 | $2.87 | 932,000 | — | — |
| 2025-09-03 | $2.87 | $2.87 | 730,500 | — | — |
| 2025-09-02 | $2.86 | $2.86 | 1,917,200 | — | — |
| 2025-08-29 | $2.94 | $2.94 | 1,196,200 | — | — |
| 2025-08-28 | $2.94 | $2.94 | 2,648,700 | — | — |
| 2025-08-27 | $2.96 | $2.96 | 1,572,400 | — | — |
| 2025-08-26 | $2.86 | $2.86 | 778,100 | — | — |
| 2025-08-25 | $2.85 | $2.85 | 1,227,300 | — | — |
| 2025-08-22 | $2.84 | $2.84 | 890,800 | — | — |
| 2025-08-21 | $2.76 | $2.76 | 1,140,000 | — | — |
| 2025-08-20 | $2.79 | $2.79 | 1,036,000 | — | — |
| 2025-08-19 | $2.74 | $2.74 | 1,465,700 | — | — |
| 2025-08-18 | $2.92 | $2.92 | 1,144,200 | — | — |
| 2025-08-15 | $2.94 | $2.94 | 3,027,000 | — | — |
| 2025-08-14 | $2.87 | $2.87 | 1,984,700 | — | — |
| 2025-08-13 | $2.74 | $2.74 | 1,472,800 | — | — |
| 2025-08-12 | $2.77 | $2.77 | 2,896,400 | — | — |
| 2025-08-11 | $2.81 | $2.81 | 3,837,300 | — | — |
| 2025-08-08 | $2.84 | $2.84 | 2,660,300 | — | — |
| 2025-08-07 | $2.68 | $2.68 | 1,949,900 | — | — |
| 2025-08-06 | $2.51 | $2.51 | 1,383,400 | — | — |
| 2025-08-05 | $2.55 | $2.55 | 1,038,200 | — | — |
| 2025-08-04 | $2.49 | $2.49 | 1,900,900 | — | — |
| 2025-08-01 | $2.29 | $2.29 | 1,467,700 | — | — |
| 2025-07-31 | $2.37 | $2.37 | 1,809,400 | — | — |
| 2025-07-30 | $2.45 | $2.45 | 1,359,300 | — | — |
| 2025-07-29 | $2.59 | $2.59 | 1,674,100 | — | — |
| 2025-07-28 | $2.60 | $2.60 | 1,236,500 | — | — |
| 2025-07-25 | $2.64 | $2.64 | 879,400 | — | — |
| 2025-07-24 | $2.67 | $2.67 | 2,474,200 | — | — |
| 2025-07-23 | $2.72 | $2.72 | 1,828,500 | — | — |
| 2025-07-22 | $2.66 | $2.66 | 1,735,000 | — | — |
| 2025-07-21 | $2.61 | $2.61 | 1,759,700 | — | — |
| 2025-07-18 | $2.70 | $2.70 | 1,871,300 | — | — |
| 2025-07-17 | $2.61 | $2.61 | 2,793,300 | — | — |
| 2025-07-16 | $2.69 | $2.69 | 2,625,000 | — | — |
| 2025-07-15 | $2.76 | $2.76 | 3,215,800 | — | — |
| 2025-07-14 | $2.78 | $2.78 | 6,005,900 | — | — |
| 2025-07-11 | $2.85 | $2.85 | 4,422,200 | — | — |
| 2025-07-10 | $2.73 | $2.73 | 7,595,200 | — | — |
| 2025-07-09 | $2.39 | $2.39 | 1,286,100 | — | — |
| 2025-07-08 | $2.35 | $2.35 | 1,838,100 | — | — |
| 2025-07-07 | $2.27 | $2.27 | 1,835,700 | — | — |
| 2025-07-03 | $2.21 | $2.21 | 1,317,900 | — | — |
| 2025-07-02 | $2.23 | $2.23 | 4,061,700 | — | — |
| 2025-07-01 | $2.03 | $2.03 | 1,638,600 | — | — |
| 2025-06-30 | $1.96 | $1.96 | 1,368,100 | — | — |
| 2025-06-27 | $1.88 | $1.88 | 2,097,700 | — | — |
| 2025-06-26 | $1.93 | $1.93 | 1,329,000 | — | — |
| 2025-06-25 | $1.80 | $1.80 | 1,130,500 | — | — |
| 2025-06-24 | $1.86 | $1.86 | 1,521,400 | — | — |
| 2025-06-23 | $1.78 | $1.78 | 2,126,400 | — | — |
| 2025-06-20 | $1.92 | $1.92 | 2,081,300 | — | — |
| 2025-06-18 | $1.94 | $1.94 | 1,758,900 | — | — |
| 2025-06-17 | $1.90 | $1.90 | 1,728,600 | — | — |
| 2025-06-16 | $1.88 | $1.88 | 2,300,600 | — | — |
| 2025-06-13 | $1.75 | $1.75 | 1,020,000 | — | — |
| 2025-06-12 | $1.74 | $1.74 | 1,442,200 | — | — |
| 2025-06-11 | $1.72 | $1.72 | 1,695,700 | — | — |
| 2025-06-10 | $1.80 | $1.80 | 1,994,900 | — | — |
| 2025-06-09 | $1.85 | $1.85 | 3,122,300 | — | — |
| 2025-06-06 | $1.71 | $1.71 | 1,576,900 | — | — |
| 2025-06-05 | $1.68 | $1.68 | 1,960,500 | — | — |
| 2025-06-04 | $1.60 | $1.60 | 2,336,100 | — | — |
| 2025-06-03 | $1.57 | $1.57 | 2,649,200 | — | — |
| 2025-06-02 | $1.52 | $1.52 | 3,268,200 | — | — |
| 2025-05-30 | $1.65 | $1.65 | 2,846,600 | — | — |
| 2025-05-29 | $1.77 | $1.77 | 2,744,300 | — | — |
| 2025-05-28 | $1.82 | $1.82 | 3,447,500 | — | — |
| 2025-05-27 | $1.80 | $1.80 | 4,229,400 | — | — |
| 2025-05-23 | $1.75 | $1.75 | 5,676,600 | — | — |
| 2025-05-22 | $1.62 | $1.62 | 935,900 | — | — |
| 2025-05-21 | $1.61 | $1.61 | 1,198,800 | — | — |
| 2025-05-20 | $1.64 | $1.64 | 1,331,800 | — | — |
| 2025-05-19 | $1.66 | $1.66 | 918,000 | — | — |
| 2025-05-16 | $1.61 | $1.61 | 867,100 | — | — |
| 2025-05-15 | $1.62 | $1.62 | 1,288,300 | — | — |
| 2025-05-14 | $1.59 | $1.59 | 1,236,000 | — | — |
| 2025-05-13 | $1.64 | $1.64 | 1,270,700 | — | — |
| 2025-05-12 | $1.63 | $1.63 | 1,974,000 | — | — |
| 2025-05-09 | $1.61 | $1.61 | 4,656,100 | — | — |
| 2025-05-08 | $1.44 | $1.44 | 934,000 | — | — |
| 2025-05-07 | $1.42 | $1.42 | 1,144,900 | — | — |
| 2025-05-06 | $1.42 | $1.42 | 911,700 | — | — |
| 2025-05-05 | $1.38 | $1.38 | 1,231,100 | — | — |
| 2025-05-02 | $1.45 | $1.45 | 1,127,100 | — | — |
| 2025-05-01 | $1.45 | $1.45 | 1,085,900 | — | — |
| 2025-04-30 | $1.48 | $1.48 | 1,256,600 | — | — |
| 2025-04-29 | $1.44 | $1.44 | 1,029,000 | — | — |
| 2025-04-28 | $1.49 | $1.49 | 1,500,600 | — | — |
| 2025-04-25 | $1.56 | $1.56 | 1,955,900 | — | — |
| 2025-04-24 | $1.60 | $1.60 | 3,935,100 | — | — |
| 2025-04-23 | $1.45 | $1.45 | 3,552,400 | — | — |
| 2025-04-22 | $1.46 | $1.46 | 29,951,400 | — | — |
| 2025-04-21 | $1.40 | $1.40 | 7,483,300 | — | — |
| 2025-04-17 | $1.32 | $1.32 | 657,500 | — | — |
| 2025-04-16 | $1.35 | $1.35 | 880,200 | — | — |
| 2025-04-15 | $1.31 | $1.31 | 591,700 | — | — |
| 2025-04-14 | $1.34 | $1.34 | 1,370,900 | — | — |
| 2025-04-11 | $1.26 | $1.26 | 739,800 | — | — |
| 2025-04-10 | $1.20 | $1.20 | 905,500 | — | — |
| 2025-04-09 | $1.19 | $1.19 | 1,538,200 | — | — |
| 2025-04-08 | $1.11 | $1.11 | 1,841,800 | — | — |
| 2025-04-07 | $1.18 | $1.18 | 2,273,100 | — | — |
| 2025-04-04 | $1.19 | $1.19 | 1,620,900 | — | — |
| 2025-04-03 | $1.26 | $1.26 | 640,700 | — | — |
| 2025-04-02 | $1.32 | $1.32 | 869,600 | — | — |
| 2025-04-01 | $1.31 | $1.31 | 836,500 | — | — |
| 2025-03-31 | $1.27 | $1.27 | 617,500 | — | — |
| 2025-03-28 | $1.29 | $1.29 | 650,300 | — | — |
| 2025-03-27 | $1.36 | $1.36 | 439,600 | — | — |
| 2025-03-26 | $1.35 | $1.35 | 642,000 | — | — |
| 2025-03-25 | $1.38 | $1.38 | 536,600 | — | — |
| 2025-03-24 | $1.31 | $1.31 | 880,400 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 4,568,200 | — | — |
| 2025-03-20 | $1.31 | $1.31 | 1,395,600 | — | — |
| 2025-03-19 | $1.30 | $1.30 | 1,434,800 | — | — |
| 2025-03-18 | $1.37 | $1.37 | 1,147,700 | — | — |
| 2025-03-17 | $1.40 | $1.40 | 1,951,900 | — | — |
| 2025-03-14 | $1.45 | $1.45 | 1,279,800 | — | — |
| 2025-03-13 | $1.34 | $1.34 | 423,000 | — | — |
| 2025-03-12 | $1.32 | $1.32 | 691,500 | — | — |
| 2025-03-11 | $1.33 | $1.33 | 908,100 | — | — |
| 2025-03-10 | $1.23 | $1.23 | 1,033,500 | — | — |
| 2025-03-07 | $1.31 | $1.31 | 1,472,600 | — | — |
| 2025-03-06 | $1.29 | $1.29 | 947,200 | — | — |
| 2025-03-05 | $1.37 | $1.37 | 1,365,200 | — | — |
| 2025-03-04 | $1.22 | $1.22 | 1,040,900 | — | — |
| 2025-03-03 | $1.20 | $1.20 | 1,080,500 | — | — |
| 2025-02-28 | $1.30 | $1.30 | 613,400 | — | — |
| 2025-02-27 | $1.29 | $1.29 | 741,100 | — | — |
| 2025-02-26 | $1.33 | $1.33 | 1,633,300 | — | — |
| 2025-02-25 | $1.26 | $1.26 | 1,965,000 | — | — |
| 2025-02-24 | $1.34 | $1.34 | 1,578,400 | — | — |
| 2025-02-21 | $1.40 | $1.40 | 1,116,900 | — | — |
| 2025-02-20 | $1.45 | $1.45 | 1,126,800 | — | — |
| 2025-02-19 | $1.48 | $1.48 | 1,156,400 | — | — |
| 2025-02-18 | $1.49 | $1.49 | 796,100 | — | — |
| 2025-02-14 | $1.50 | $1.50 | 934,600 | — | — |
| 2025-02-13 | $1.54 | $1.54 | 653,600 | — | — |
| 2025-02-12 | $1.45 | $1.45 | 1,689,100 | — | — |
| 2025-02-11 | $1.44 | $1.44 | 814,900 | — | — |
| 2025-02-10 | $1.49 | $1.49 | 871,900 | — | — |
| 2025-02-07 | $1.50 | $1.50 | 1,025,400 | — | — |
| 2025-02-06 | $1.53 | $1.53 | 638,000 | — | — |
| 2025-02-05 | $1.51 | $1.51 | 922,000 | — | — |
| 2025-02-04 | $1.55 | $1.55 | 1,086,800 | — | — |
| 2025-02-03 | $1.49 | $1.49 | 1,099,400 | — | — |
| 2025-01-31 | $1.53 | $1.53 | 1,036,400 | — | — |
| 2025-01-30 | $1.54 | $1.54 | 906,200 | — | — |
| 2025-01-29 | $1.51 | $1.51 | 719,400 | — | — |
| 2025-01-28 | $1.51 | $1.51 | 1,114,100 | — | — |
| 2025-01-27 | $1.55 | $1.55 | 1,570,600 | — | — |
| 2025-01-24 | $1.62 | $1.62 | 1,025,300 | — | — |
| 2025-01-23 | $1.61 | $1.61 | 757,600 | — | — |
| 2025-01-22 | $1.63 | $1.63 | 1,245,300 | — | — |
| 2025-01-21 | $1.62 | $1.62 | 1,394,100 | — | — |
| 2025-01-17 | $1.68 | $1.68 | 1,374,200 | — | — |
| 2025-01-16 | $1.68 | $1.68 | 3,728,100 | — | — |
| 2025-01-15 | $1.57 | $1.57 | 1,563,000 | — | — |
| 2025-01-14 | $1.49 | $1.49 | 1,112,500 | — | — |
| 2025-01-13 | $1.53 | $1.53 | 1,174,000 | — | — |
| 2025-01-10 | $1.64 | $1.64 | 1,350,600 | — | — |
| 2025-01-08 | $1.70 | $1.70 | 1,879,400 | — | — |
| 2025-01-07 | $1.69 | $1.69 | 1,269,200 | — | — |
| 2025-01-06 | $1.70 | $1.70 | 2,086,100 | — | — |
| 2025-01-03 | $1.60 | $1.60 | 1,123,100 | — | — |
| 2025-01-02 | $1.56 | $1.56 | 1,211,800 | — | — |