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
- 2021-04-28 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 | $3.54 | $3.54 | 1,041,600 | — | — |
| 2025-12-30 | $3.52 | $3.52 | 1,643,100 | — | — |
| 2025-12-29 | $3.66 | $3.66 | 1,482,300 | — | — |
| 2025-12-26 | $3.65 | $3.65 | 616,900 | — | — |
| 2025-12-24 | $3.73 | $3.73 | 611,600 | — | — |
| 2025-12-23 | $3.72 | $3.72 | 1,356,500 | — | — |
| 2025-12-22 | $3.73 | $3.73 | 1,876,900 | — | — |
| 2025-12-19 | $3.82 | $3.82 | 5,188,000 | — | — |
| 2025-12-18 | $3.60 | $3.60 | 1,117,900 | — | — |
| 2025-12-17 | $3.45 | $3.45 | 1,884,800 | — | — |
| 2025-12-16 | $3.61 | $3.61 | 1,231,800 | — | — |
| 2025-12-15 | $3.59 | $3.59 | 1,506,600 | — | — |
| 2025-12-12 | $3.65 | $3.65 | 1,715,900 | — | — |
| 2025-12-11 | $3.87 | $3.87 | 1,507,700 | — | — |
| 2025-12-10 | $3.69 | $3.69 | 1,500,900 | — | — |
| 2025-12-09 | $3.78 | $3.78 | 1,216,800 | — | — |
| 2025-12-08 | $3.80 | $3.80 | 1,391,900 | — | — |
| 2025-12-05 | $3.91 | $3.91 | 1,616,800 | — | — |
| 2025-12-04 | $4.05 | $4.05 | 2,953,600 | — | — |
| 2025-12-03 | $3.77 | $3.77 | 2,026,700 | — | — |
| 2025-12-02 | $3.75 | $3.75 | 1,579,300 | — | — |
| 2025-12-01 | $3.70 | $3.70 | 1,875,400 | — | — |
| 2025-11-28 | $3.72 | $3.72 | 1,994,800 | — | — |
| 2025-11-26 | $3.63 | $3.63 | 1,769,200 | — | — |
| 2025-11-25 | $3.67 | $3.67 | 2,328,700 | — | — |
| 2025-11-24 | $3.58 | $3.58 | 2,051,900 | — | — |
| 2025-11-21 | $3.38 | $3.38 | 3,153,700 | — | — |
| 2025-11-20 | $3.32 | $3.32 | 2,573,900 | — | — |
| 2025-11-19 | $3.59 | $3.59 | 2,236,300 | — | — |
| 2025-11-18 | $3.55 | $3.55 | 2,202,700 | — | — |
| 2025-11-17 | $3.54 | $3.54 | 1,770,400 | — | — |
| 2025-11-14 | $3.62 | $3.62 | 2,789,600 | — | — |
| 2025-11-13 | $3.70 | $3.70 | 1,895,600 | — | — |
| 2025-11-12 | $3.87 | $3.87 | 1,791,600 | — | — |
| 2025-11-11 | $3.87 | $3.87 | 2,428,000 | — | — |
| 2025-11-10 | $3.89 | $3.89 | 3,984,100 | — | — |
| 2025-11-07 | $3.74 | $3.74 | 4,293,300 | — | — |
| 2025-11-06 | $3.59 | $3.59 | 3,485,900 | — | — |
| 2025-11-05 | $3.84 | $3.84 | 5,010,500 | — | — |
| 2025-11-04 | $3.91 | $3.91 | 3,453,800 | — | — |
| 2025-11-03 | $4.21 | $4.21 | 6,530,800 | — | — |
| 2025-10-31 | $4.86 | $4.86 | 5,393,900 | — | — |
| 2025-10-30 | $4.90 | $4.90 | 3,771,000 | — | — |
| 2025-10-29 | $4.81 | $4.81 | 5,254,400 | — | — |
| 2025-10-28 | $4.87 | $4.87 | 13,752,900 | — | — |
| 2025-10-27 | $4.08 | $4.08 | 5,608,500 | — | — |
| 2025-10-24 | $4.03 | $4.03 | 5,309,800 | — | — |
| 2025-10-23 | $4.00 | $4.00 | 4,285,100 | — | — |
| 2025-10-22 | $3.89 | $3.89 | 5,307,900 | — | — |
| 2025-10-21 | $3.80 | $3.80 | 5,686,500 | — | — |
| 2025-10-20 | $4.00 | $4.00 | 5,436,200 | — | — |
| 2025-10-17 | $4.05 | $4.05 | 7,199,000 | — | — |
| 2025-10-16 | $4.53 | $4.53 | 21,152,500 | — | — |
| 2025-10-15 | $4.75 | $4.75 | 23,200,400 | — | — |
| 2025-10-14 | $4.27 | $4.27 | 4,336,300 | — | — |
| 2025-10-13 | $4.26 | $4.26 | 2,854,600 | — | — |
| 2025-10-10 | $4.05 | $4.05 | 4,424,600 | — | — |
| 2025-10-09 | $4.10 | $4.10 | 2,418,500 | — | — |
| 2025-10-08 | $4.12 | $4.12 | 2,773,600 | — | — |
| 2025-10-07 | $4.21 | $4.21 | 2,632,800 | — | — |
| 2025-10-06 | $4.27 | $4.27 | 2,995,600 | — | — |
| 2025-10-03 | $4.28 | $4.28 | 3,519,700 | — | — |
| 2025-10-02 | $4.20 | $4.20 | 2,853,400 | — | — |
| 2025-10-01 | $4.27 | $4.27 | 2,512,100 | — | — |
| 2025-09-30 | $4.30 | $4.30 | 3,328,200 | — | — |
| 2025-09-29 | $4.46 | $4.46 | 3,835,000 | — | — |
| 2025-09-26 | $4.29 | $4.29 | 2,381,600 | — | — |
| 2025-09-25 | $4.21 | $4.21 | 2,709,500 | — | — |
| 2025-09-24 | $4.18 | $4.18 | 4,120,700 | — | — |
| 2025-09-23 | $4.48 | $4.48 | 5,725,000 | — | — |
| 2025-09-22 | $4.57 | $4.57 | 8,634,400 | — | — |
| 2025-09-19 | $3.71 | $3.71 | 2,643,800 | — | — |
| 2025-09-18 | $3.59 | $3.59 | 1,576,000 | — | — |
| 2025-09-17 | $3.56 | $3.56 | 2,670,300 | — | — |
| 2025-09-16 | $3.53 | $3.53 | 2,267,200 | — | — |
| 2025-09-15 | $3.60 | $3.60 | 4,338,100 | — | — |
| 2025-09-12 | $3.14 | $3.14 | 1,952,800 | — | — |
| 2025-09-11 | $3.22 | $3.22 | 1,626,500 | — | — |
| 2025-09-10 | $3.28 | $3.28 | 2,404,000 | — | — |
| 2025-09-09 | $3.21 | $3.21 | 2,329,400 | — | — |
| 2025-09-08 | $3.26 | $3.26 | 2,213,100 | — | — |
| 2025-09-05 | $3.27 | $3.27 | 2,529,600 | — | — |
| 2025-09-04 | $3.23 | $3.23 | 2,408,900 | — | — |
| 2025-09-03 | $3.31 | $3.31 | 2,511,500 | — | — |
| 2025-09-02 | $3.31 | $3.31 | 5,177,200 | — | — |
| 2025-08-29 | $3.15 | $3.15 | 2,524,500 | — | — |
| 2025-08-28 | $3.10 | $3.10 | 2,342,400 | — | — |
| 2025-08-27 | $3.03 | $3.03 | 2,423,200 | — | — |
| 2025-08-26 | $3.07 | $3.07 | 2,932,800 | — | — |
| 2025-08-25 | $2.96 | $2.96 | 4,264,900 | — | — |
| 2025-08-22 | $2.85 | $2.85 | 3,561,800 | — | — |
| 2025-08-21 | $2.59 | $2.59 | 2,905,400 | — | — |
| 2025-08-20 | $2.56 | $2.56 | 3,128,100 | — | — |
| 2025-08-19 | $2.65 | $2.65 | 2,841,400 | — | — |
| 2025-08-18 | $2.84 | $2.84 | 2,777,600 | — | — |
| 2025-08-15 | $2.66 | $2.66 | 1,439,400 | — | — |
| 2025-08-14 | $2.69 | $2.69 | 1,845,200 | — | — |
| 2025-08-13 | $2.60 | $2.60 | 2,007,800 | — | — |
| 2025-08-12 | $2.62 | $2.62 | 1,771,300 | — | — |
| 2025-08-11 | $2.57 | $2.57 | 1,670,400 | — | — |
| 2025-08-08 | $2.62 | $2.62 | 2,442,200 | — | — |
| 2025-08-07 | $2.65 | $2.65 | 3,023,300 | — | — |
| 2025-08-06 | $2.75 | $2.75 | 3,550,600 | — | — |
| 2025-08-05 | $2.71 | $2.71 | 2,785,000 | — | — |
| 2025-08-04 | $2.59 | $2.59 | 1,152,200 | — | — |
| 2025-08-01 | $2.51 | $2.51 | 3,244,700 | — | — |
| 2025-07-31 | $2.59 | $2.59 | 2,878,700 | — | — |
| 2025-07-30 | $2.73 | $2.73 | 2,548,600 | — | — |
| 2025-07-29 | $2.79 | $2.79 | 2,175,400 | — | — |
| 2025-07-28 | $2.94 | $2.94 | 2,903,700 | — | — |
| 2025-07-25 | $3.10 | $3.10 | 2,525,000 | — | — |
| 2025-07-24 | $3.05 | $3.05 | 2,429,800 | — | — |
| 2025-07-23 | $3.09 | $3.09 | 4,608,700 | — | — |
| 2025-07-22 | $3.02 | $3.02 | 14,981,300 | — | — |
| 2025-07-21 | $2.69 | $2.69 | 3,660,400 | — | — |
| 2025-07-18 | $2.62 | $2.62 | 2,743,800 | — | — |
| 2025-07-17 | $2.62 | $2.62 | 4,717,300 | — | — |
| 2025-07-16 | $2.56 | $2.56 | 2,533,100 | — | — |
| 2025-07-15 | $2.47 | $2.47 | 2,408,700 | — | — |
| 2025-07-14 | $2.45 | $2.45 | 1,939,100 | — | — |
| 2025-07-11 | $2.37 | $2.37 | 1,402,600 | — | — |
| 2025-07-10 | $2.34 | $2.34 | 1,539,100 | — | — |
| 2025-07-09 | $2.30 | $2.30 | 1,871,600 | — | — |
| 2025-07-08 | $2.36 | $2.36 | 2,760,500 | — | — |
| 2025-07-07 | $2.47 | $2.47 | 2,636,300 | — | — |
| 2025-07-03 | $2.49 | $2.49 | 1,337,500 | — | — |
| 2025-07-02 | $2.51 | $2.51 | 3,881,000 | — | — |
| 2025-07-01 | $2.41 | $2.41 | 1,422,000 | — | — |
| 2025-06-30 | $2.50 | $2.50 | 3,646,400 | — | — |
| 2025-06-27 | $2.44 | $2.44 | 3,203,700 | — | — |
| 2025-06-26 | $2.49 | $2.49 | 3,170,300 | — | — |
| 2025-06-25 | $2.39 | $2.39 | 2,408,400 | — | — |
| 2025-06-24 | $2.35 | $2.35 | 4,546,800 | — | — |
| 2025-06-23 | $2.35 | $2.35 | 4,207,400 | — | — |
| 2025-06-20 | $2.32 | $2.32 | 3,929,700 | — | — |
| 2025-06-18 | $2.52 | $2.52 | 5,284,500 | — | — |
| 2025-06-17 | $2.46 | $2.46 | 4,879,000 | — | — |
| 2025-06-16 | $2.52 | $2.52 | 8,187,700 | — | — |
| 2025-06-13 | $2.30 | $2.30 | 2,859,400 | — | — |
| 2025-06-12 | $2.25 | $2.25 | 2,678,800 | — | — |
| 2025-06-11 | $2.26 | $2.26 | 5,137,800 | — | — |
| 2025-06-10 | $2.22 | $2.22 | 6,379,000 | — | — |
| 2025-06-09 | $2.39 | $2.39 | 7,925,500 | — | — |
| 2025-06-06 | $2.34 | $2.34 | 1,863,000 | — | — |
| 2025-06-05 | $2.28 | $2.28 | 3,009,300 | — | — |
| 2025-06-04 | $2.33 | $2.33 | 4,015,300 | — | — |
| 2025-06-03 | $2.19 | $2.19 | 8,147,700 | — | — |
| 2025-06-02 | $2.17 | $2.17 | 2,048,100 | — | — |
| 2025-05-30 | $2.21 | $2.21 | 2,588,700 | — | — |
| 2025-05-29 | $2.25 | $2.25 | 2,654,800 | — | — |
| 2025-05-28 | $2.34 | $2.34 | 4,138,100 | — | — |
| 2025-05-27 | $2.34 | $2.34 | 8,506,900 | — | — |
| 2025-05-23 | $2.33 | $2.33 | 10,981,400 | — | — |
| 2025-05-22 | $1.95 | $1.95 | 1,531,100 | — | — |
| 2025-05-21 | $1.97 | $1.97 | 2,401,800 | — | — |
| 2025-05-20 | $1.93 | $1.93 | 3,019,500 | — | — |
| 2025-05-19 | $1.87 | $1.87 | 2,374,500 | — | — |
| 2025-05-16 | $1.86 | $1.86 | 2,118,900 | — | — |
| 2025-05-15 | $1.91 | $1.91 | 2,416,200 | — | — |
| 2025-05-14 | $1.98 | $1.98 | 2,090,700 | — | — |
| 2025-05-13 | $1.96 | $1.96 | 2,403,900 | — | — |
| 2025-05-12 | $1.95 | $1.95 | 3,881,200 | — | — |
| 2025-05-09 | $1.93 | $1.93 | 3,362,300 | — | — |
| 2025-05-08 | $1.92 | $1.92 | 4,293,200 | — | — |
| 2025-05-07 | $1.93 | $1.93 | 4,367,300 | — | — |
| 2025-05-06 | $1.93 | $1.93 | 5,044,600 | — | — |
| 2025-05-05 | $1.83 | $1.83 | 3,793,300 | — | — |
| 2025-05-02 | $1.90 | $1.90 | 3,873,900 | — | — |
| 2025-05-01 | $1.84 | $1.84 | 3,106,600 | — | — |
| 2025-04-30 | $1.81 | $1.81 | 2,446,600 | — | — |
| 2025-04-29 | $1.81 | $1.81 | 1,992,100 | — | — |
| 2025-04-28 | $1.89 | $1.89 | 1,901,900 | — | — |
| 2025-04-25 | $1.85 | $1.85 | 1,711,100 | — | — |
| 2025-04-24 | $1.87 | $1.87 | 2,301,600 | — | — |
| 2025-04-23 | $1.78 | $1.78 | 2,967,300 | — | — |
| 2025-04-22 | $1.76 | $1.76 | 2,614,000 | — | — |
| 2025-04-21 | $1.67 | $1.67 | 2,452,700 | — | — |
| 2025-04-17 | $1.80 | $1.80 | 2,805,900 | — | — |
| 2025-04-16 | $1.76 | $1.76 | 3,602,700 | — | — |
| 2025-04-15 | $1.67 | $1.67 | 3,258,100 | — | — |
| 2025-04-14 | $1.68 | $1.68 | 3,608,700 | — | — |
| 2025-04-11 | $1.72 | $1.72 | 3,451,200 | — | — |
| 2025-04-10 | $1.54 | $1.54 | 4,324,300 | — | — |
| 2025-04-09 | $1.61 | $1.61 | 5,387,100 | — | — |
| 2025-04-08 | $1.47 | $1.47 | 4,504,000 | — | — |
| 2025-04-07 | $1.51 | $1.51 | 5,539,000 | — | — |
| 2025-04-04 | $1.60 | $1.60 | 4,230,000 | — | — |
| 2025-04-03 | $1.72 | $1.72 | 3,865,100 | — | — |
| 2025-04-02 | $1.82 | $1.82 | 3,732,800 | — | — |
| 2025-04-01 | $1.83 | $1.83 | 3,153,800 | — | — |
| 2025-03-31 | $1.76 | $1.76 | 2,192,700 | — | — |
| 2025-03-28 | $1.77 | $1.77 | 1,441,700 | — | — |
| 2025-03-27 | $1.81 | $1.81 | 1,470,900 | — | — |
| 2025-03-26 | $1.84 | $1.84 | 1,256,700 | — | — |
| 2025-03-25 | $1.87 | $1.87 | 2,089,100 | — | — |
| 2025-03-24 | $1.89 | $1.89 | 1,647,400 | — | — |
| 2025-03-21 | $1.93 | $1.93 | 2,157,700 | — | — |
| 2025-03-20 | $1.95 | $1.95 | 4,735,600 | — | — |
| 2025-03-19 | $1.96 | $1.96 | 2,764,000 | — | — |
| 2025-03-18 | $1.85 | $1.85 | 2,870,500 | — | — |
| 2025-03-17 | $1.88 | $1.88 | 1,829,400 | — | — |
| 2025-03-14 | $1.80 | $1.80 | 2,482,300 | — | — |
| 2025-03-13 | $1.73 | $1.73 | 3,255,800 | — | — |
| 2025-03-12 | $1.71 | $1.71 | 2,244,900 | — | — |
| 2025-03-11 | $1.66 | $1.66 | 3,288,000 | — | — |
| 2025-03-10 | $1.60 | $1.60 | 4,628,400 | — | — |
| 2025-03-07 | $1.73 | $1.73 | 2,036,200 | — | — |
| 2025-03-06 | $1.77 | $1.77 | 3,126,900 | — | — |
| 2025-03-05 | $1.81 | $1.81 | 2,108,500 | — | — |
| 2025-03-04 | $1.79 | $1.79 | 3,181,000 | — | — |
| 2025-03-03 | $1.78 | $1.78 | 8,434,800 | — | — |
| 2025-02-28 | $2.03 | $2.03 | 1,988,100 | — | — |
| 2025-02-27 | $2.00 | $2.00 | 2,715,400 | — | — |
| 2025-02-26 | $2.15 | $2.15 | 2,593,600 | — | — |
| 2025-02-25 | $2.04 | $2.04 | 2,224,300 | — | — |
| 2025-02-24 | $2.09 | $2.09 | 2,611,500 | — | — |
| 2025-02-21 | $2.12 | $2.12 | 1,901,500 | — | — |
| 2025-02-20 | $2.26 | $2.26 | 2,003,300 | — | — |
| 2025-02-19 | $2.23 | $2.23 | 2,039,300 | — | — |
| 2025-02-18 | $2.28 | $2.28 | 2,091,400 | — | — |
| 2025-02-14 | $2.22 | $2.22 | 2,177,300 | — | — |
| 2025-02-13 | $2.33 | $2.33 | 1,387,600 | — | — |
| 2025-02-12 | $2.34 | $2.34 | 1,741,600 | — | — |
| 2025-02-11 | $2.38 | $2.38 | 1,352,500 | — | — |
| 2025-02-10 | $2.43 | $2.43 | 1,650,700 | — | — |
| 2025-02-07 | $2.48 | $2.48 | 3,818,500 | — | — |
| 2025-02-06 | $2.46 | $2.46 | 3,195,100 | — | — |
| 2025-02-05 | $2.43 | $2.43 | 1,916,600 | — | — |
| 2025-02-04 | $2.43 | $2.43 | 1,731,600 | — | — |
| 2025-02-03 | $2.32 | $2.32 | 2,273,300 | — | — |
| 2025-01-31 | $2.38 | $2.38 | 1,605,700 | — | — |
| 2025-01-30 | $2.48 | $2.48 | 1,811,100 | — | — |
| 2025-01-29 | $2.44 | $2.44 | 1,643,200 | — | — |
| 2025-01-28 | $2.43 | $2.43 | 1,205,800 | — | — |
| 2025-01-27 | $2.37 | $2.37 | 2,713,800 | — | — |
| 2025-01-24 | $2.67 | $2.67 | 3,427,000 | — | — |
| 2025-01-23 | $2.52 | $2.52 | 2,020,800 | — | — |
| 2025-01-22 | $2.55 | $2.55 | 3,430,900 | — | — |
| 2025-01-21 | $2.39 | $2.39 | 1,938,000 | — | — |
| 2025-01-17 | $2.32 | $2.32 | 1,856,400 | — | — |
| 2025-01-16 | $2.24 | $2.24 | 2,173,300 | — | — |
| 2025-01-15 | $2.27 | $2.27 | 1,374,100 | — | — |
| 2025-01-14 | $2.24 | $2.24 | 1,901,300 | — | — |
| 2025-01-13 | $2.32 | $2.32 | 2,037,800 | — | — |
| 2025-01-10 | $2.35 | $2.35 | 3,216,700 | — | — |
| 2025-01-08 | $2.24 | $2.24 | 2,450,700 | — | — |
| 2025-01-07 | $2.31 | $2.31 | 1,807,200 | — | — |
| 2025-01-06 | $2.36 | $2.36 | 1,875,100 | — | — |
| 2025-01-03 | $2.35 | $2.35 | 2,040,000 | — | — |
| 2025-01-02 | $2.36 | $2.36 | 2,847,600 | — | — |