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
- 2020-06-04 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 | $3.56 | $3.56 | 1,257,100 | — | — |
| 2025-12-30 | $3.65 | $3.65 | 706,700 | — | — |
| 2025-12-29 | $3.65 | $3.65 | 934,400 | — | — |
| 2025-12-26 | $3.64 | $3.64 | 704,400 | — | — |
| 2025-12-24 | $3.52 | $3.52 | 499,600 | — | — |
| 2025-12-23 | $3.38 | $3.38 | 780,600 | — | — |
| 2025-12-22 | $3.39 | $3.39 | 2,124,800 | — | — |
| 2025-12-19 | $3.50 | $3.50 | 2,514,400 | — | — |
| 2025-12-18 | $3.49 | $3.49 | 947,400 | — | — |
| 2025-12-17 | $3.46 | $3.46 | 1,356,300 | — | — |
| 2025-12-16 | $3.84 | $3.84 | 1,161,900 | — | — |
| 2025-12-15 | $3.77 | $3.77 | 1,429,800 | — | — |
| 2025-12-12 | $3.78 | $3.78 | 2,318,400 | — | — |
| 2025-12-11 | $3.76 | $3.76 | 2,065,800 | — | — |
| 2025-12-10 | $3.50 | $3.50 | 2,172,500 | — | — |
| 2025-12-09 | $3.38 | $3.38 | 1,683,800 | — | — |
| 2025-12-08 | $3.18 | $3.18 | 1,759,900 | — | — |
| 2025-12-05 | $3.03 | $3.03 | 1,729,600 | — | — |
| 2025-12-04 | $3.23 | $3.23 | 2,002,200 | — | — |
| 2025-12-03 | $3.07 | $3.07 | 1,722,500 | — | — |
| 2025-12-02 | $2.96 | $2.96 | 2,268,900 | — | — |
| 2025-12-01 | $2.94 | $2.94 | 2,195,800 | — | — |
| 2025-11-28 | $3.14 | $3.14 | 967,000 | — | — |
| 2025-11-26 | $3.12 | $3.12 | 2,969,400 | — | — |
| 2025-11-25 | $3.16 | $3.16 | 3,717,700 | — | — |
| 2025-11-24 | $3.04 | $3.04 | 2,327,400 | — | — |
| 2025-11-21 | $3.13 | $3.13 | 2,143,000 | — | — |
| 2025-11-20 | $3.24 | $3.24 | 4,866,300 | — | — |
| 2025-11-19 | $3.27 | $3.27 | 4,837,300 | — | — |
| 2025-11-18 | $3.77 | $3.77 | 3,408,400 | — | — |
| 2025-11-17 | $3.77 | $3.77 | 4,848,700 | — | — |
| 2025-11-14 | $3.97 | $3.97 | 8,647,700 | — | — |
| 2025-11-13 | $3.08 | $3.08 | 2,897,300 | — | — |
| 2025-11-12 | $3.43 | $3.43 | 1,597,400 | — | — |
| 2025-11-11 | $3.36 | $3.36 | 2,020,700 | — | — |
| 2025-11-10 | $3.31 | $3.31 | 2,892,100 | — | — |
| 2025-11-07 | $3.55 | $3.55 | 4,188,700 | — | — |
| 2025-11-06 | $3.81 | $3.81 | 2,398,500 | — | — |
| 2025-11-05 | $4.09 | $4.09 | 1,878,400 | — | — |
| 2025-11-04 | $4.24 | $4.24 | 2,732,900 | — | — |
| 2025-11-03 | $4.49 | $4.49 | 1,300,400 | — | — |
| 2025-10-31 | $4.46 | $4.46 | 1,797,700 | — | — |
| 2025-10-30 | $4.59 | $4.59 | 1,399,900 | — | — |
| 2025-10-29 | $4.70 | $4.70 | 1,876,200 | — | — |
| 2025-10-28 | $4.68 | $4.68 | 1,905,200 | — | — |
| 2025-10-27 | $4.61 | $4.61 | 1,995,900 | — | — |
| 2025-10-24 | $4.75 | $4.75 | 2,480,200 | — | — |
| 2025-10-23 | $4.61 | $4.61 | 3,419,300 | — | — |
| 2025-10-22 | $4.39 | $4.39 | 3,141,200 | — | — |
| 2025-10-21 | $4.26 | $4.26 | 1,894,300 | — | — |
| 2025-10-20 | $4.24 | $4.24 | 3,130,500 | — | — |
| 2025-10-17 | $3.82 | $3.82 | 2,384,500 | — | — |
| 2025-10-16 | $3.79 | $3.79 | 2,216,000 | — | — |
| 2025-10-15 | $4.01 | $4.01 | 2,190,000 | — | — |
| 2025-10-14 | $3.99 | $3.99 | 1,563,100 | — | — |
| 2025-10-13 | $3.95 | $3.95 | 1,318,100 | — | — |
| 2025-10-10 | $3.79 | $3.79 | 1,924,100 | — | — |
| 2025-10-09 | $3.91 | $3.91 | 1,531,800 | — | — |
| 2025-10-08 | $3.97 | $3.97 | 1,385,500 | — | — |
| 2025-10-07 | $3.82 | $3.82 | 1,256,600 | — | — |
| 2025-10-06 | $3.81 | $3.81 | 1,643,900 | — | — |
| 2025-10-03 | $3.64 | $3.64 | 2,883,600 | — | — |
| 2025-10-02 | $3.44 | $3.44 | 1,441,400 | — | — |
| 2025-10-01 | $3.48 | $3.48 | 1,232,800 | — | — |
| 2025-09-30 | $3.49 | $3.49 | 1,896,700 | — | — |
| 2025-09-29 | $3.46 | $3.46 | 2,936,800 | — | — |
| 2025-09-26 | $3.54 | $3.54 | 1,962,100 | — | — |
| 2025-09-25 | $3.52 | $3.52 | 1,735,900 | — | — |
| 2025-09-24 | $3.60 | $3.60 | 1,141,100 | — | — |
| 2025-09-23 | $3.48 | $3.48 | 2,244,000 | — | — |
| 2025-09-22 | $3.42 | $3.42 | 1,867,100 | — | — |
| 2025-09-19 | $3.12 | $3.12 | 2,529,800 | — | — |
| 2025-09-18 | $3.24 | $3.24 | 1,478,300 | — | — |
| 2025-09-17 | $2.99 | $2.99 | 882,100 | — | — |
| 2025-09-16 | $3.00 | $3.00 | 1,302,800 | — | — |
| 2025-09-15 | $3.12 | $3.12 | 1,118,100 | — | — |
| 2025-09-12 | $3.05 | $3.05 | 1,360,600 | — | — |
| 2025-09-11 | $3.17 | $3.17 | 1,313,100 | — | — |
| 2025-09-10 | $3.13 | $3.13 | 1,235,900 | — | — |
| 2025-09-09 | $3.23 | $3.23 | 1,115,000 | — | — |
| 2025-09-08 | $3.25 | $3.25 | 2,266,600 | — | — |
| 2025-09-05 | $3.30 | $3.30 | 3,933,200 | — | — |
| 2025-09-04 | $3.26 | $3.26 | 1,173,100 | — | — |
| 2025-09-03 | $3.23 | $3.23 | 992,700 | — | — |
| 2025-09-02 | $3.25 | $3.25 | 1,378,900 | — | — |
| 2025-08-29 | $3.40 | $3.40 | 1,568,500 | — | — |
| 2025-08-28 | $3.48 | $3.48 | 1,160,300 | — | — |
| 2025-08-27 | $3.46 | $3.46 | 975,300 | — | — |
| 2025-08-26 | $3.49 | $3.49 | 1,293,800 | — | — |
| 2025-08-25 | $3.47 | $3.47 | 1,869,600 | — | — |
| 2025-08-22 | $3.79 | $3.79 | 1,792,100 | — | — |
| 2025-08-21 | $3.69 | $3.69 | 997,400 | — | — |
| 2025-08-20 | $3.74 | $3.74 | 1,453,400 | — | — |
| 2025-08-19 | $3.82 | $3.82 | 1,525,400 | — | — |
| 2025-08-18 | $4.04 | $4.04 | 2,696,500 | — | — |
| 2025-08-15 | $3.76 | $3.76 | 1,647,700 | — | — |
| 2025-08-14 | $3.67 | $3.67 | 3,794,700 | — | — |
| 2025-08-13 | $4.10 | $4.10 | 2,198,200 | — | — |
| 2025-08-12 | $4.11 | $4.11 | 1,536,200 | — | — |
| 2025-08-11 | $4.24 | $4.24 | 1,501,000 | — | — |
| 2025-08-08 | $4.28 | $4.28 | 1,773,700 | — | — |
| 2025-08-07 | $4.16 | $4.16 | 3,232,800 | — | — |
| 2025-08-06 | $4.07 | $4.07 | 2,186,700 | — | — |
| 2025-08-05 | $3.96 | $3.96 | 2,195,500 | — | — |
| 2025-08-04 | $4.03 | $4.03 | 1,583,000 | — | — |
| 2025-08-01 | $3.73 | $3.73 | 1,622,200 | — | — |
| 2025-07-31 | $3.67 | $3.67 | 1,600,300 | — | — |
| 2025-07-30 | $3.69 | $3.69 | 1,691,700 | — | — |
| 2025-07-29 | $3.62 | $3.62 | 1,530,600 | — | — |
| 2025-07-28 | $3.77 | $3.77 | 2,748,700 | — | — |
| 2025-07-25 | $3.68 | $3.68 | 958,200 | — | — |
| 2025-07-24 | $3.65 | $3.65 | 1,641,600 | — | — |
| 2025-07-23 | $3.71 | $3.71 | 1,833,300 | — | — |
| 2025-07-22 | $3.54 | $3.54 | 1,768,100 | — | — |
| 2025-07-21 | $3.41 | $3.41 | 1,931,200 | — | — |
| 2025-07-18 | $3.50 | $3.50 | 2,678,900 | — | — |
| 2025-07-17 | $3.65 | $3.65 | 4,355,100 | — | — |
| 2025-07-16 | $3.23 | $3.23 | 2,655,300 | — | — |
| 2025-07-15 | $2.97 | $2.97 | 2,461,700 | — | — |
| 2025-07-14 | $3.21 | $3.21 | 2,993,500 | — | — |
| 2025-07-11 | $3.13 | $3.13 | 2,653,800 | — | — |
| 2025-07-10 | $2.87 | $2.87 | 5,713,900 | — | — |
| 2025-07-09 | $2.42 | $2.42 | 678,900 | — | — |
| 2025-07-08 | $2.50 | $2.50 | 1,147,800 | — | — |
| 2025-07-07 | $2.56 | $2.56 | 1,185,800 | — | — |
| 2025-07-03 | $2.52 | $2.52 | 813,000 | — | — |
| 2025-07-02 | $2.44 | $2.44 | 2,606,800 | — | — |
| 2025-07-01 | $2.20 | $2.20 | 2,189,100 | — | — |
| 2025-06-30 | $2.05 | $2.05 | 1,300,100 | — | — |
| 2025-06-27 | $2.19 | $2.19 | 8,863,700 | — | — |
| 2025-06-26 | $2.24 | $2.24 | 906,700 | — | — |
| 2025-06-25 | $2.15 | $2.15 | 1,655,500 | — | — |
| 2025-06-24 | $2.35 | $2.35 | 1,339,000 | — | — |
| 2025-06-23 | $2.29 | $2.29 | 2,192,400 | — | — |
| 2025-06-20 | $2.39 | $2.39 | 2,396,500 | — | — |
| 2025-06-18 | $2.38 | $2.38 | 1,242,500 | — | — |
| 2025-06-17 | $2.34 | $2.34 | 1,539,800 | — | — |
| 2025-06-16 | $2.44 | $2.44 | 873,400 | — | — |
| 2025-06-13 | $2.47 | $2.47 | 1,477,000 | — | — |
| 2025-06-12 | $2.65 | $2.65 | 1,305,900 | — | — |
| 2025-06-11 | $2.86 | $2.86 | 1,912,400 | — | — |
| 2025-06-10 | $2.66 | $2.66 | 850,900 | — | — |
| 2025-06-09 | $2.60 | $2.60 | 1,950,000 | — | — |
| 2025-06-06 | $2.78 | $2.78 | 1,366,000 | — | — |
| 2025-06-05 | $2.79 | $2.79 | 3,632,400 | — | — |
| 2025-06-04 | $3.20 | $3.20 | 723,900 | — | — |
| 2025-06-03 | $3.20 | $3.20 | 6,116,100 | — | — |
| 2025-06-02 | $3.25 | $3.25 | 2,664,300 | — | — |
| 2025-05-30 | $3.19 | $3.19 | 960,500 | — | — |
| 2025-05-29 | $3.21 | $3.21 | 1,771,800 | — | — |
| 2025-05-28 | $3.12 | $3.12 | 901,900 | — | — |
| 2025-05-27 | $3.01 | $3.01 | 1,503,600 | — | — |
| 2025-05-23 | $3.02 | $3.02 | 2,096,100 | — | — |
| 2025-05-22 | $2.99 | $2.99 | 1,804,300 | — | — |
| 2025-05-21 | $2.68 | $2.68 | 2,121,700 | — | — |
| 2025-05-20 | $2.78 | $2.78 | 4,391,300 | — | — |
| 2025-05-19 | $3.06 | $3.06 | 1,116,500 | — | — |
| 2025-05-16 | $2.99 | $2.99 | 1,377,200 | — | — |
| 2025-05-15 | $3.04 | $3.04 | 7,095,500 | — | — |
| 2025-05-14 | $2.37 | $2.37 | 1,470,900 | — | — |
| 2025-05-13 | $2.65 | $2.65 | 1,062,500 | — | — |
| 2025-05-12 | $2.55 | $2.55 | 1,572,300 | — | — |
| 2025-05-09 | $2.80 | $2.80 | 672,000 | — | — |
| 2025-05-08 | $2.92 | $2.92 | 1,128,500 | — | — |
| 2025-05-07 | $2.75 | $2.75 | 385,500 | — | — |
| 2025-05-06 | $2.61 | $2.61 | 1,326,300 | — | — |
| 2025-05-05 | $2.65 | $2.65 | 462,600 | — | — |
| 2025-05-02 | $2.80 | $2.80 | 570,400 | — | — |
| 2025-05-01 | $2.79 | $2.79 | 1,029,700 | — | — |
| 2025-04-30 | $2.48 | $2.48 | 2,254,200 | — | — |
| 2025-04-29 | $2.50 | $2.50 | 2,999,900 | — | — |
| 2025-04-28 | $2.91 | $2.91 | 1,645,700 | — | — |
| 2025-04-25 | $3.31 | $3.31 | 1,258,800 | — | — |
| 2025-04-24 | $3.23 | $3.23 | 1,943,900 | — | — |
| 2025-04-23 | $2.88 | $2.88 | 1,232,500 | — | — |
| 2025-04-22 | $2.71 | $2.71 | 3,767,300 | — | — |
| 2025-04-21 | $2.39 | $2.39 | 1,101,500 | — | — |
| 2025-04-17 | $2.16 | $2.16 | 925,400 | — | — |
| 2025-04-16 | $1.94 | $1.94 | 731,700 | — | — |
| 2025-04-15 | $1.90 | $1.90 | 587,900 | — | — |
| 2025-04-14 | $1.95 | $1.95 | 2,078,800 | — | — |
| 2025-04-11 | $1.79 | $1.79 | 700,200 | — | — |
| 2025-04-10 | $1.69 | $1.69 | 566,000 | — | — |
| 2025-04-09 | $1.57 | $1.57 | 1,147,200 | — | — |
| 2025-04-08 | $1.35 | $1.35 | 991,600 | — | — |
| 2025-04-07 | $1.45 | $1.45 | 1,036,100 | — | — |
| 2025-04-04 | $1.35 | $1.35 | 638,500 | — | — |
| 2025-04-03 | $1.44 | $1.44 | 2,503,900 | — | — |
| 2025-04-02 | $1.48 | $1.48 | 2,017,200 | — | — |
| 2025-04-01 | $1.26 | $1.26 | 1,204,900 | — | — |
| 2025-03-31 | $1.14 | $1.14 | 961,300 | — | — |
| 2025-03-28 | $1.14 | $1.14 | 506,300 | — | — |
| 2025-03-27 | $1.11 | $1.11 | 854,000 | — | — |
| 2025-03-26 | $1.21 | $1.21 | 538,100 | — | — |
| 2025-03-25 | $1.26 | $1.26 | 1,174,200 | — | — |
| 2025-03-24 | $1.24 | $1.24 | 1,977,600 | — | — |
| 2025-03-21 | $1.00 | $1.00 | 201,000 | — | — |
| 2025-03-20 | $0.96 | $0.96 | 254,200 | — | — |
| 2025-03-19 | $0.93 | $0.93 | 494,500 | — | — |
| 2025-03-18 | $0.83 | $0.83 | 286,500 | — | — |
| 2025-03-17 | $0.70 | $0.70 | 976,800 | — | — |
| 2025-03-14 | $0.65 | $0.65 | 23,100 | — | — |
| 2025-03-13 | $0.65 | $0.65 | 69,500 | — | — |
| 2025-03-12 | $0.65 | $0.65 | 91,600 | — | — |
| 2025-03-11 | $0.63 | $0.63 | 216,000 | — | — |
| 2025-03-10 | $0.62 | $0.62 | 256,100 | — | — |
| 2025-03-07 | $0.72 | $0.72 | 681,300 | — | — |
| 2025-03-06 | $0.63 | $0.63 | 344,400 | — | — |
| 2025-03-05 | $0.66 | $0.66 | 468,400 | — | — |
| 2025-03-04 | $0.69 | $0.69 | 915,900 | — | — |
| 2025-03-03 | $0.72 | $0.72 | 461,600 | — | — |
| 2025-02-28 | $0.85 | $0.85 | 302,900 | — | — |
| 2025-02-27 | $0.89 | $0.89 | 989,600 | — | — |
| 2025-02-26 | $0.96 | $0.96 | 3,740,600 | — | — |
| 2025-02-25 | $0.80 | $0.80 | 181,300 | — | — |
| 2025-02-24 | $0.85 | $0.85 | 483,500 | — | — |
| 2025-02-21 | $0.89 | $0.89 | 253,700 | — | — |
| 2025-02-20 | $0.89 | $0.89 | 259,300 | — | — |
| 2025-02-19 | $0.96 | $0.96 | 157,500 | — | — |
| 2025-02-18 | $0.96 | $0.96 | 300,000 | — | — |
| 2025-02-14 | $0.96 | $0.96 | 308,500 | — | — |
| 2025-02-13 | $0.91 | $0.91 | 354,900 | — | — |
| 2025-02-12 | $0.95 | $0.95 | 343,900 | — | — |
| 2025-02-11 | $1.00 | $1.00 | 1,123,600 | — | — |
| 2025-02-10 | $1.00 | $1.00 | 1,774,400 | — | — |
| 2025-02-07 | $0.82 | $0.82 | 689,600 | — | — |
| 2025-02-06 | $0.89 | $0.89 | 597,800 | — | — |
| 2025-02-05 | $0.85 | $0.85 | 921,400 | — | — |
| 2025-02-04 | $0.88 | $0.88 | 411,000 | — | — |
| 2025-02-03 | $0.92 | $0.92 | 1,041,100 | — | — |
| 2025-01-31 | $1.00 | $1.00 | 1,568,700 | — | — |
| 2025-01-30 | $1.01 | $1.01 | 1,361,100 | — | — |
| 2025-01-29 | $0.84 | $0.84 | 506,700 | — | — |
| 2025-01-28 | $0.79 | $0.79 | 417,600 | — | — |
| 2025-01-27 | $0.78 | $0.78 | 753,200 | — | — |
| 2025-01-24 | $0.76 | $0.76 | 1,280,000 | — | — |
| 2025-01-23 | $0.65 | $0.65 | 1,415,300 | — | — |
| 2025-01-22 | $0.70 | $0.70 | 1,262,100 | — | — |
| 2025-01-21 | $0.60 | $0.60 | 958,500 | — | — |
| 2025-01-17 | $0.55 | $0.55 | 2,446,800 | — | — |
| 2025-01-16 | $0.49 | $0.49 | 1,337,300 | — | — |
| 2025-01-15 | $0.40 | $0.40 | 2,608,500 | — | — |
| 2025-01-14 | $0.37 | $0.37 | 693,100 | — | — |
| 2025-01-13 | $0.31 | $0.31 | 518,100 | — | — |
| 2025-01-10 | $0.30 | $0.30 | 645,800 | — | — |
| 2025-01-08 | $0.30 | $0.30 | 289,700 | — | — |
| 2025-01-07 | $0.32 | $0.32 | 305,900 | — | — |
| 2025-01-06 | $0.32 | $0.32 | 398,800 | — | — |
| 2025-01-03 | $0.32 | $0.32 | 274,900 | — | — |
| 2025-01-02 | $0.29 | $0.29 | 680,900 | — | — |