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
- 2019-02-21 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 | $3.65 | $3.65 | 1,010,100 | — | — |
| 2025-12-30 | $3.63 | $3.63 | 1,079,800 | — | — |
| 2025-12-29 | $3.68 | $3.68 | 1,075,300 | — | — |
| 2025-12-26 | $3.80 | $3.80 | 1,552,700 | — | — |
| 2025-12-24 | $3.80 | $3.80 | 1,685,700 | — | — |
| 2025-12-23 | $3.65 | $3.65 | 2,050,600 | — | — |
| 2025-12-22 | $3.61 | $3.61 | 5,295,400 | — | — |
| 2025-12-19 | $4.02 | $4.02 | 5,516,300 | — | — |
| 2025-12-18 | $4.07 | $4.07 | 9,476,600 | — | — |
| 2025-12-17 | $4.18 | $4.18 | 4,486,100 | — | — |
| 2025-12-16 | $4.14 | $4.14 | 3,599,700 | — | — |
| 2025-12-15 | $3.78 | $3.78 | 4,613,400 | — | — |
| 2025-12-12 | $4.08 | $4.08 | 8,952,700 | — | — |
| 2025-12-11 | $3.47 | $3.47 | 1,118,400 | — | — |
| 2025-12-10 | $3.55 | $3.55 | 1,757,600 | — | — |
| 2025-12-09 | $3.37 | $3.37 | 2,271,700 | — | — |
| 2025-12-08 | $3.21 | $3.21 | 1,887,600 | — | — |
| 2025-12-05 | $3.35 | $3.35 | 2,526,900 | — | — |
| 2025-12-04 | $3.60 | $3.60 | 2,535,000 | — | — |
| 2025-12-03 | $3.60 | $3.60 | 950,400 | — | — |
| 2025-12-02 | $3.61 | $3.61 | 3,327,200 | — | — |
| 2025-12-01 | $3.98 | $3.98 | 3,047,100 | — | — |
| 2025-11-28 | $3.96 | $3.96 | 1,005,400 | — | — |
| 2025-11-26 | $4.00 | $4.00 | 3,100,600 | — | — |
| 2025-11-25 | $3.82 | $3.82 | 2,214,300 | — | — |
| 2025-11-24 | $3.75 | $3.75 | 2,438,500 | — | — |
| 2025-11-21 | $3.52 | $3.52 | 3,177,500 | — | — |
| 2025-11-20 | $3.55 | $3.55 | 4,891,400 | — | — |
| 2025-11-19 | $3.88 | $3.88 | 2,452,500 | — | — |
| 2025-11-18 | $4.01 | $4.01 | 3,363,300 | — | — |
| 2025-11-17 | $3.82 | $3.82 | 5,152,700 | — | — |
| 2025-11-14 | $3.75 | $3.75 | 4,358,400 | — | — |
| 2025-11-13 | $3.57 | $3.57 | 3,138,400 | — | — |
| 2025-11-12 | $3.50 | $3.50 | 2,849,900 | — | — |
| 2025-11-11 | $3.61 | $3.61 | 3,934,900 | — | — |
| 2025-11-10 | $3.46 | $3.46 | 7,874,500 | — | — |
| 2025-11-07 | $2.96 | $2.96 | 2,501,700 | — | — |
| 2025-11-06 | $2.97 | $2.97 | 1,002,500 | — | — |
| 2025-11-05 | $3.10 | $3.10 | 1,626,800 | — | — |
| 2025-11-04 | $3.00 | $3.00 | 2,288,200 | — | — |
| 2025-11-03 | $3.17 | $3.17 | 1,498,800 | — | — |
| 2025-10-31 | $3.17 | $3.17 | 1,435,400 | — | — |
| 2025-10-30 | $3.07 | $3.07 | 991,500 | — | — |
| 2025-10-29 | $3.08 | $3.08 | 1,005,900 | — | — |
| 2025-10-28 | $3.02 | $3.02 | 1,033,800 | — | — |
| 2025-10-27 | $3.13 | $3.13 | 1,660,900 | — | — |
| 2025-10-24 | $3.30 | $3.30 | 1,636,700 | — | — |
| 2025-10-23 | $3.16 | $3.16 | 1,044,200 | — | — |
| 2025-10-22 | $3.06 | $3.06 | 2,097,300 | — | — |
| 2025-10-21 | $3.13 | $3.13 | 1,508,500 | — | — |
| 2025-10-20 | $3.32 | $3.32 | 1,528,300 | — | — |
| 2025-10-17 | $3.12 | $3.12 | 2,167,400 | — | — |
| 2025-10-16 | $3.31 | $3.31 | 2,697,100 | — | — |
| 2025-10-15 | $3.39 | $3.39 | 3,954,900 | — | — |
| 2025-10-14 | $3.23 | $3.23 | 3,104,800 | — | — |
| 2025-10-13 | $3.46 | $3.46 | 2,641,700 | — | — |
| 2025-10-10 | $3.31 | $3.31 | 3,517,200 | — | — |
| 2025-10-09 | $3.65 | $3.65 | 3,336,100 | — | — |
| 2025-10-08 | $3.54 | $3.54 | 4,402,100 | — | — |
| 2025-10-07 | $3.31 | $3.31 | 3,601,900 | — | — |
| 2025-10-06 | $3.27 | $3.27 | 7,613,700 | — | — |
| 2025-10-03 | $2.84 | $2.84 | 3,089,900 | — | — |
| 2025-10-02 | $2.83 | $2.83 | 2,321,000 | — | — |
| 2025-10-01 | $2.93 | $2.93 | 3,226,600 | — | — |
| 2025-09-30 | $3.13 | $3.13 | 2,103,200 | — | — |
| 2025-09-29 | $3.33 | $3.33 | 8,407,300 | — | — |
| 2025-09-26 | $2.64 | $2.64 | 1,364,800 | — | — |
| 2025-09-25 | $2.76 | $2.76 | 868,600 | — | — |
| 2025-09-24 | $2.82 | $2.82 | 1,407,800 | — | — |
| 2025-09-23 | $2.74 | $2.74 | 1,723,400 | — | — |
| 2025-09-22 | $2.89 | $2.89 | 2,483,600 | — | — |
| 2025-09-19 | $2.63 | $2.63 | 2,291,200 | — | — |
| 2025-09-18 | $2.71 | $2.71 | 1,847,700 | — | — |
| 2025-09-17 | $2.57 | $2.57 | 1,324,100 | — | — |
| 2025-09-16 | $2.63 | $2.63 | 1,104,400 | — | — |
| 2025-09-15 | $2.64 | $2.64 | 1,194,800 | — | — |
| 2025-09-12 | $2.64 | $2.64 | 1,122,700 | — | — |
| 2025-09-11 | $2.50 | $2.50 | 1,588,500 | — | — |
| 2025-09-10 | $2.52 | $2.52 | 990,600 | — | — |
| 2025-09-09 | $2.60 | $2.60 | 1,241,900 | — | — |
| 2025-09-08 | $2.55 | $2.55 | 2,107,800 | — | — |
| 2025-09-05 | $2.67 | $2.67 | 2,164,500 | — | — |
| 2025-09-04 | $2.66 | $2.66 | 6,885,600 | — | — |
| 2025-09-03 | $2.58 | $2.58 | 5,332,100 | — | — |
| 2025-09-02 | $2.72 | $2.72 | 7,507,500 | — | — |
| 2025-08-29 | $3.27 | $3.27 | 3,226,300 | — | — |
| 2025-08-28 | $3.15 | $3.15 | 2,774,800 | — | — |
| 2025-08-27 | $3.03 | $3.03 | 1,709,700 | — | — |
| 2025-08-26 | $2.96 | $2.96 | 1,997,400 | — | — |
| 2025-08-25 | $2.92 | $2.92 | 2,638,400 | — | — |
| 2025-08-22 | $2.96 | $2.96 | 2,020,400 | — | — |
| 2025-08-21 | $2.88 | $2.88 | 1,492,400 | — | — |
| 2025-08-20 | $2.86 | $2.86 | 2,716,700 | — | — |
| 2025-08-19 | $2.74 | $2.74 | 2,871,900 | — | — |
| 2025-08-18 | $2.90 | $2.90 | 3,679,300 | — | — |
| 2025-08-15 | $2.57 | $2.57 | 2,928,800 | — | — |
| 2025-08-14 | $2.82 | $2.82 | 3,594,500 | — | — |
| 2025-08-13 | $2.60 | $2.60 | 2,509,500 | — | — |
| 2025-08-12 | $2.48 | $2.48 | 6,525,300 | — | — |
| 2025-08-11 | $2.31 | $2.31 | 23,251,900 | — | — |
| 2025-08-08 | $1.72 | $1.72 | 1,218,800 | — | — |
| 2025-08-07 | $1.67 | $1.67 | 985,800 | — | — |
| 2025-08-06 | $1.71 | $1.71 | 1,024,000 | — | — |
| 2025-08-05 | $1.69 | $1.69 | 1,274,300 | — | — |
| 2025-08-04 | $1.65 | $1.65 | 1,794,800 | — | — |
| 2025-08-01 | $1.54 | $1.54 | 1,168,300 | — | — |
| 2025-07-31 | $1.42 | $1.42 | 630,100 | — | — |
| 2025-07-30 | $1.37 | $1.37 | 631,500 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 1,055,300 | — | — |
| 2025-07-28 | $1.47 | $1.47 | 939,200 | — | — |
| 2025-07-25 | $1.52 | $1.52 | 1,302,100 | — | — |
| 2025-07-24 | $1.41 | $1.41 | 528,600 | — | — |
| 2025-07-23 | $1.40 | $1.40 | 354,200 | — | — |
| 2025-07-22 | $1.39 | $1.39 | 594,500 | — | — |
| 2025-07-21 | $1.38 | $1.38 | 622,000 | — | — |
| 2025-07-18 | $1.33 | $1.33 | 346,100 | — | — |
| 2025-07-17 | $1.35 | $1.35 | 480,800 | — | — |
| 2025-07-16 | $1.29 | $1.29 | 504,900 | — | — |
| 2025-07-15 | $1.29 | $1.29 | 590,500 | — | — |
| 2025-07-14 | $1.32 | $1.32 | 742,400 | — | — |
| 2025-07-11 | $1.36 | $1.36 | 816,700 | — | — |
| 2025-07-10 | $1.30 | $1.30 | 1,969,300 | — | — |
| 2025-07-09 | $1.39 | $1.39 | 1,127,300 | — | — |
| 2025-07-08 | $1.32 | $1.32 | 1,061,800 | — | — |
| 2025-07-07 | $1.25 | $1.25 | 749,700 | — | — |
| 2025-07-03 | $1.27 | $1.27 | 615,100 | — | — |
| 2025-07-02 | $1.24 | $1.24 | 1,242,700 | — | — |
| 2025-07-01 | $1.14 | $1.14 | 478,400 | — | — |
| 2025-06-30 | $1.10 | $1.10 | 288,100 | — | — |
| 2025-06-27 | $1.07 | $1.07 | 419,600 | — | — |
| 2025-06-26 | $1.12 | $1.12 | 843,000 | — | — |
| 2025-06-25 | $1.04 | $1.04 | 1,169,500 | — | — |
| 2025-06-24 | $1.05 | $1.05 | 389,100 | — | — |
| 2025-06-23 | $1.05 | $1.05 | 375,500 | — | — |
| 2025-06-20 | $1.05 | $1.05 | 392,800 | — | — |
| 2025-06-18 | $1.08 | $1.08 | 286,400 | — | — |
| 2025-06-17 | $1.08 | $1.08 | 361,000 | — | — |
| 2025-06-16 | $1.06 | $1.06 | 681,100 | — | — |
| 2025-06-13 | $1.07 | $1.07 | 1,053,300 | — | — |
| 2025-06-12 | $1.14 | $1.14 | 741,800 | — | — |
| 2025-06-11 | $1.13 | $1.13 | 712,600 | — | — |
| 2025-06-10 | $1.14 | $1.14 | 1,187,300 | — | — |
| 2025-06-09 | $1.19 | $1.19 | 1,309,200 | — | — |
| 2025-06-06 | $1.19 | $1.19 | 1,354,700 | — | — |
| 2025-06-05 | $1.24 | $1.24 | 488,700 | — | — |
| 2025-06-04 | $1.26 | $1.26 | 604,300 | — | — |
| 2025-06-03 | $1.26 | $1.26 | 728,300 | — | — |
| 2025-06-02 | $1.21 | $1.21 | 2,604,100 | — | — |
| 2025-05-30 | $1.19 | $1.19 | 1,185,200 | — | — |
| 2025-05-29 | $1.20 | $1.20 | 1,399,000 | — | — |
| 2025-05-28 | $1.21 | $1.21 | 1,180,300 | — | — |
| 2025-05-27 | $1.20 | $1.20 | 1,380,100 | — | — |
| 2025-05-23 | $1.24 | $1.24 | 1,500,900 | — | — |
| 2025-05-22 | $1.21 | $1.21 | 2,107,600 | — | — |
| 2025-05-21 | $1.06 | $1.06 | 1,840,700 | — | — |
| 2025-05-20 | $1.09 | $1.09 | 3,193,500 | — | — |
| 2025-05-19 | $1.03 | $1.03 | 1,133,000 | — | — |
| 2025-05-16 | $1.05 | $1.05 | 1,176,800 | — | — |
| 2025-05-15 | $0.93 | $0.93 | 1,181,100 | — | — |
| 2025-05-14 | $1.00 | $1.00 | 2,275,200 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 7,297,200 | — | — |
| 2025-05-12 | $0.70 | $0.70 | 6,237,400 | — | — |
| 2025-05-09 | $0.67 | $0.67 | 159,900 | — | — |
| 2025-05-08 | $0.65 | $0.65 | 239,400 | — | — |
| 2025-05-07 | $0.65 | $0.65 | 165,600 | — | — |
| 2025-05-06 | $0.66 | $0.66 | 418,900 | — | — |
| 2025-05-05 | $0.69 | $0.69 | 225,500 | — | — |
| 2025-05-02 | $0.71 | $0.71 | 323,100 | — | — |
| 2025-05-01 | $0.74 | $0.74 | 166,000 | — | — |
| 2025-04-30 | $0.74 | $0.74 | 425,500 | — | — |
| 2025-04-29 | $0.73 | $0.73 | 360,600 | — | — |
| 2025-04-28 | $0.71 | $0.71 | 305,800 | — | — |
| 2025-04-25 | $0.71 | $0.71 | 903,100 | — | — |
| 2025-04-24 | $0.67 | $0.67 | 571,000 | — | — |
| 2025-04-23 | $0.61 | $0.61 | 380,700 | — | — |
| 2025-04-22 | $0.64 | $0.64 | 453,700 | — | — |
| 2025-04-21 | $0.61 | $0.61 | 253,900 | — | — |
| 2025-04-17 | $0.58 | $0.58 | 254,000 | — | — |
| 2025-04-16 | $0.60 | $0.60 | 664,700 | — | — |
| 2025-04-15 | $0.57 | $0.57 | 380,900 | — | — |
| 2025-04-14 | $0.54 | $0.54 | 341,300 | — | — |
| 2025-04-11 | $0.50 | $0.50 | 313,800 | — | — |
| 2025-04-10 | $0.51 | $0.51 | 239,500 | — | — |
| 2025-04-09 | $0.54 | $0.54 | 483,200 | — | — |
| 2025-04-08 | $0.48 | $0.48 | 479,300 | — | — |
| 2025-04-07 | $0.51 | $0.51 | 887,200 | — | — |
| 2025-04-04 | $0.52 | $0.52 | 1,399,400 | — | — |
| 2025-04-03 | $0.57 | $0.57 | 368,000 | — | — |
| 2025-04-02 | $0.61 | $0.61 | 164,300 | — | — |
| 2025-04-01 | $0.59 | $0.59 | 358,900 | — | — |
| 2025-03-31 | $0.61 | $0.61 | 358,300 | — | — |
| 2025-03-28 | $0.63 | $0.63 | 214,800 | — | — |
| 2025-03-27 | $0.67 | $0.67 | 268,300 | — | — |
| 2025-03-26 | $0.63 | $0.63 | 350,100 | — | — |
| 2025-03-25 | $0.64 | $0.64 | 616,400 | — | — |
| 2025-03-24 | $0.67 | $0.67 | 389,500 | — | — |
| 2025-03-21 | $0.70 | $0.70 | 207,200 | — | — |
| 2025-03-20 | $0.68 | $0.68 | 170,900 | — | — |
| 2025-03-19 | $0.71 | $0.71 | 238,200 | — | — |
| 2025-03-18 | $0.71 | $0.71 | 176,300 | — | — |
| 2025-03-17 | $0.72 | $0.72 | 453,000 | — | — |
| 2025-03-14 | $0.69 | $0.69 | 216,100 | — | — |
| 2025-03-13 | $0.67 | $0.67 | 410,200 | — | — |
| 2025-03-12 | $0.69 | $0.69 | 277,500 | — | — |
| 2025-03-11 | $0.69 | $0.69 | 218,600 | — | — |
| 2025-03-10 | $0.68 | $0.68 | 358,400 | — | — |
| 2025-03-07 | $0.69 | $0.69 | 318,800 | — | — |
| 2025-03-06 | $0.69 | $0.69 | 284,400 | — | — |
| 2025-03-05 | $0.71 | $0.71 | 292,500 | — | — |
| 2025-03-04 | $0.68 | $0.68 | 467,300 | — | — |
| 2025-03-03 | $0.69 | $0.69 | 620,500 | — | — |
| 2025-02-28 | $0.72 | $0.72 | 348,900 | — | — |
| 2025-02-27 | $0.74 | $0.74 | 180,600 | — | — |
| 2025-02-26 | $0.73 | $0.73 | 221,600 | — | — |
| 2025-02-25 | $0.75 | $0.75 | 269,400 | — | — |
| 2025-02-24 | $0.75 | $0.75 | 324,200 | — | — |
| 2025-02-21 | $0.78 | $0.78 | 766,800 | — | — |
| 2025-02-20 | $0.75 | $0.75 | 238,800 | — | — |
| 2025-02-19 | $0.72 | $0.72 | 238,700 | — | — |
| 2025-02-18 | $0.74 | $0.74 | 174,400 | — | — |
| 2025-02-14 | $0.76 | $0.76 | 230,700 | — | — |
| 2025-02-13 | $0.76 | $0.76 | 252,900 | — | — |
| 2025-02-12 | $0.76 | $0.76 | 849,100 | — | — |
| 2025-02-11 | $0.78 | $0.78 | 446,900 | — | — |
| 2025-02-10 | $0.79 | $0.79 | 268,700 | — | — |
| 2025-02-07 | $0.78 | $0.78 | 162,100 | — | — |
| 2025-02-06 | $0.78 | $0.78 | 580,000 | — | — |
| 2025-02-05 | $0.79 | $0.79 | 696,800 | — | — |
| 2025-02-04 | $0.74 | $0.74 | 132,900 | — | — |
| 2025-02-03 | $0.73 | $0.73 | 442,400 | — | — |
| 2025-01-31 | $0.79 | $0.79 | 662,400 | — | — |
| 2025-01-30 | $0.70 | $0.70 | 492,500 | — | — |
| 2025-01-29 | $0.71 | $0.71 | 265,400 | — | — |
| 2025-01-28 | $0.73 | $0.73 | 197,200 | — | — |
| 2025-01-27 | $0.73 | $0.73 | 339,100 | — | — |
| 2025-01-24 | $0.75 | $0.75 | 132,000 | — | — |
| 2025-01-23 | $0.75 | $0.75 | 128,800 | — | — |
| 2025-01-22 | $0.75 | $0.75 | 365,700 | — | — |
| 2025-01-21 | $0.77 | $0.77 | 713,100 | — | — |
| 2025-01-17 | $0.73 | $0.73 | 295,600 | — | — |
| 2025-01-16 | $0.72 | $0.72 | 424,600 | — | — |
| 2025-01-15 | $0.72 | $0.72 | 607,100 | — | — |
| 2025-01-14 | $0.72 | $0.72 | 641,400 | — | — |
| 2025-01-13 | $0.75 | $0.75 | 298,800 | — | — |
| 2025-01-10 | $0.76 | $0.76 | 667,300 | — | — |
| 2025-01-08 | $0.80 | $0.80 | 224,600 | — | — |
| 2025-01-07 | $0.83 | $0.83 | 227,800 | — | — |
| 2025-01-06 | $0.85 | $0.85 | 438,400 | — | — |
| 2025-01-03 | $0.85 | $0.85 | 341,500 | — | — |
| 2025-01-02 | $0.85 | $0.85 | 537,500 | — | — |