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
- 2021-10-29 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 | $1.98 | $2.07 | 549,800 | — | — |
| 2025-12-30 | $1.97 | $2.06 | 426,700 | — | — |
| 2025-12-29 | $1.99 | $2.08 | 694,700 | — | — |
| 2025-12-26 | $2.03 | $2.12 | 1,027,000 | — | — |
| 2025-12-24 | $2.17 | $2.26 | 370,300 | — | — |
| 2025-12-23 | $2.12 | $2.21 | 537,700 | — | — |
| 2025-12-22 | $2.15 | $2.24 | 539,400 | — | — |
| 2025-12-19 | $2.19 | $2.28 | 652,000 | — | — |
| 2025-12-18 | $2.16 | $2.25 | 505,400 | — | — |
| 2025-12-17 | $2.23 | $2.32 | 718,600 | — | — |
| 2025-12-16 | $2.57 | $2.68 | 394,100 | — | — |
| 2025-12-15 | $2.63 | $2.74 | 618,100 | — | — |
| 2025-12-12 | $2.60 | $2.71 | 834,100 | — | — |
| 2025-12-11 | $3.04 | $3.17 | 566,500 | — | — |
| 2025-12-10 | $3.02 | $3.15 | 653,300 | — | — |
| 2025-12-09 | $2.97 | $3.10 | 582,100 | — | — |
| 2025-12-08 | $2.77 | $2.89 | 767,800 | — | — |
| 2025-12-05 | $3.04 | $3.17 | 724,900 | — | — |
| 2025-12-04 | $3.36 | $3.51 | 642,100 | — | — |
| 2025-12-03 | $3.37 | $3.52 | 635,300 | — | — |
| 2025-12-02 | $3.44 | $3.59 | 731,500 | — | — |
| 2025-12-01 | $3.36 | $3.51 | 881,400 | — | — |
| 2025-11-28 | $3.53 | $3.68 | 307,900 | — | — |
| 2025-11-26 | $3.57 | $3.72 | 1,049,200 | — | — |
| 2025-11-25 | $3.88 | $4.05 | 1,212,600 | — | — |
| 2025-11-24 | $3.55 | $3.70 | 1,585,400 | — | — |
| 2025-11-21 | $3.66 | $3.82 | 1,353,500 | — | — |
| 2025-11-20 | $3.73 | $3.89 | 819,200 | — | — |
| 2025-11-19 | $4.03 | $4.20 | 1,221,200 | — | — |
| 2025-11-18 | $4.07 | $4.25 | 2,419,400 | — | — |
| 2025-11-17 | $4.17 | $4.35 | 5,399,500 | — | — |
| 2025-11-14 | $5.47 | $5.71 | 931,300 | — | — |
| 2025-11-13 | $5.72 | $5.97 | 1,296,200 | — | — |
| 2025-11-12 | $6.10 | $6.36 | 969,400 | — | — |
| 2025-11-11 | $5.77 | $6.02 | 1,609,400 | — | — |
| 2025-11-10 | $6.34 | $6.61 | 1,521,300 | — | — |
| 2025-11-07 | $6.12 | $6.38 | 8,781,500 | — | — |
| 2025-11-06 | $10.49 | $10.94 | 1,687,300 | — | — |
| 2025-11-05 | $9.61 | $10.03 | 2,532,300 | — | — |
| 2025-11-04 | $9.00 | $9.39 | 1,923,300 | — | — |
| 2025-11-03 | $10.39 | $10.84 | 484,300 | — | — |
| 2025-10-31 | $10.41 | $10.86 | 413,900 | — | — |
| 2025-10-30 | $10.58 | $11.04 | 668,200 | — | — |
| 2025-10-29 | $10.90 | $11.37 | 974,400 | — | — |
| 2025-10-28 | $11.57 | $12.07 | 1,530,500 | — | — |
| 2025-10-27 | $11.65 | $12.15 | 845,300 | — | — |
| 2025-10-24 | $11.39 | $11.88 | 1,124,700 | — | — |
| 2025-10-23 | $10.62 | $11.08 | 782,500 | — | — |
| 2025-10-22 | $10.24 | $10.68 | 1,274,800 | — | — |
| 2025-10-21 | $9.81 | $10.23 | 552,800 | — | — |
| 2025-10-20 | $10.33 | $10.78 | 862,100 | — | — |
| 2025-10-17 | $9.12 | $9.51 | 528,700 | — | — |
| 2025-10-16 | $9.49 | $9.90 | 1,450,800 | — | — |
| 2025-10-15 | $10.63 | $11.09 | 1,402,600 | — | — |
| 2025-10-14 | $9.83 | $10.26 | 878,400 | — | — |
| 2025-10-13 | $9.70 | $10.12 | 1,189,200 | — | — |
| 2025-10-10 | $8.71 | $9.09 | 885,500 | — | — |
| 2025-10-09 | $8.60 | $8.97 | 1,023,500 | — | — |
| 2025-10-08 | $8.55 | $8.92 | 1,038,400 | — | — |
| 2025-10-07 | $8.03 | $8.38 | 728,200 | — | — |
| 2025-10-06 | $8.18 | $8.53 | 837,300 | — | — |
| 2025-10-03 | $7.74 | $8.07 | 1,131,000 | — | — |
| 2025-10-02 | $7.96 | $8.30 | 983,300 | — | — |
| 2025-10-01 | $8.12 | $8.47 | 537,200 | — | — |
| 2025-09-30 | $8.02 | $8.37 | 962,300 | — | — |
| 2025-09-29 | $7.54 | $7.87 | 827,700 | — | — |
| 2025-09-26 | $7.42 | $7.74 | 646,700 | — | — |
| 2025-09-25 | $7.31 | $7.63 | 1,369,800 | — | — |
| 2025-09-24 | $7.28 | $7.59 | 1,052,400 | — | — |
| 2025-09-23 | $7.23 | $7.54 | 1,188,300 | — | — |
| 2025-09-22 | $6.82 | $7.11 | 782,300 | — | — |
| 2025-09-19 | $6.55 | $6.83 | 1,772,600 | — | — |
| 2025-09-18 | $6.15 | $6.42 | 511,200 | — | — |
| 2025-09-17 | $6.19 | $6.46 | 988,300 | — | — |
| 2025-09-16 | $5.71 | $5.96 | 650,500 | — | — |
| 2025-09-15 | $5.93 | $6.19 | 651,000 | — | — |
| 2025-09-12 | $6.20 | $6.47 | 644,300 | — | — |
| 2025-09-11 | $6.31 | $6.58 | 225,900 | — | — |
| 2025-09-10 | $6.10 | $6.36 | 385,200 | — | — |
| 2025-09-09 | $6.20 | $6.47 | 344,700 | — | — |
| 2025-09-08 | $6.20 | $6.47 | 282,600 | — | — |
| 2025-09-05 | $5.88 | $6.13 | 282,700 | — | — |
| 2025-09-04 | $5.90 | $6.16 | 516,600 | — | — |
| 2025-09-03 | $6.30 | $6.57 | 469,700 | — | — |
| 2025-09-02 | $6.28 | $6.55 | 437,600 | — | — |
| 2025-08-29 | $6.45 | $6.73 | 434,400 | — | — |
| 2025-08-28 | $6.66 | $6.95 | 586,300 | — | — |
| 2025-08-27 | $6.37 | $6.65 | 226,600 | — | — |
| 2025-08-26 | $6.36 | $6.64 | 675,400 | — | — |
| 2025-08-25 | $6.40 | $6.68 | 475,700 | — | — |
| 2025-08-22 | $6.50 | $6.78 | 700,400 | — | — |
| 2025-08-21 | $5.89 | $6.14 | 615,800 | — | — |
| 2025-08-20 | $6.49 | $6.77 | 1,162,400 | — | — |
| 2025-08-19 | $6.24 | $6.51 | 715,300 | — | — |
| 2025-08-18 | $6.32 | $6.59 | 597,000 | — | — |
| 2025-08-15 | $6.26 | $6.53 | 526,700 | — | — |
| 2025-08-14 | $6.24 | $6.51 | 1,633,500 | — | — |
| 2025-08-13 | $7.30 | $7.62 | 1,947,900 | — | — |
| 2025-08-12 | $6.71 | $7.00 | 719,900 | — | — |
| 2025-08-11 | $6.55 | $6.83 | 788,700 | — | — |
| 2025-08-08 | $6.24 | $6.51 | 389,300 | — | — |
| 2025-08-07 | $6.20 | $6.47 | 429,300 | — | — |
| 2025-08-06 | $6.15 | $6.42 | 545,500 | — | — |
| 2025-08-05 | $6.02 | $6.28 | 451,200 | — | — |
| 2025-08-04 | $6.03 | $6.29 | 1,054,400 | — | — |
| 2025-08-01 | $5.92 | $6.17 | 2,614,100 | — | — |
| 2025-07-31 | $6.61 | $6.90 | 1,209,500 | — | — |
| 2025-07-30 | $6.14 | $6.41 | 510,100 | — | — |
| 2025-07-29 | $6.20 | $6.47 | 729,500 | — | — |
| 2025-07-28 | $6.34 | $6.61 | 639,300 | — | — |
| 2025-07-25 | $6.47 | $6.75 | 540,100 | — | — |
| 2025-07-24 | $6.29 | $6.56 | 529,600 | — | — |
| 2025-07-23 | $6.45 | $6.73 | 1,750,500 | — | — |
| 2025-07-22 | $6.31 | $6.58 | 1,041,000 | — | — |
| 2025-07-21 | $5.61 | $5.85 | 404,200 | — | — |
| 2025-07-18 | $5.56 | $5.80 | 607,500 | — | — |
| 2025-07-17 | $5.93 | $6.19 | 890,700 | — | — |
| 2025-07-16 | $5.40 | $5.63 | 349,000 | — | — |
| 2025-07-15 | $5.12 | $5.34 | 271,100 | — | — |
| 2025-07-14 | $5.24 | $5.47 | 612,700 | — | — |
| 2025-07-11 | $4.98 | $5.20 | 406,900 | — | — |
| 2025-07-10 | $4.99 | $5.21 | 899,000 | — | — |
| 2025-07-09 | $4.99 | $5.21 | 409,200 | — | — |
| 2025-07-08 | $5.37 | $5.60 | 259,800 | — | — |
| 2025-07-07 | $5.39 | $5.62 | 492,600 | — | — |
| 2025-07-03 | $5.40 | $5.63 | 279,900 | — | — |
| 2025-07-02 | $5.16 | $5.38 | 474,800 | — | — |
| 2025-07-01 | $5.25 | $5.48 | 1,255,500 | — | — |
| 2025-06-30 | $4.83 | $5.04 | 348,800 | — | — |
| 2025-06-27 | $4.90 | $5.11 | 627,800 | — | — |
| 2025-06-26 | $4.74 | $4.94 | 380,300 | — | — |
| 2025-06-25 | $4.90 | $5.11 | 591,600 | — | — |
| 2025-06-24 | $5.14 | $5.36 | 446,700 | — | — |
| 2025-06-23 | $4.85 | $5.06 | 409,600 | — | — |
| 2025-06-20 | $4.77 | $4.98 | 694,000 | — | — |
| 2025-06-18 | $5.00 | $5.22 | 649,500 | — | — |
| 2025-06-17 | $5.05 | $5.27 | 604,800 | — | — |
| 2025-06-16 | $5.06 | $5.28 | 916,500 | — | — |
| 2025-06-13 | $4.55 | $4.75 | 939,600 | — | — |
| 2025-06-12 | $5.25 | $5.48 | 1,036,900 | — | — |
| 2025-06-11 | $5.11 | $5.33 | 712,300 | — | — |
| 2025-06-10 | $5.12 | $5.34 | 4,216,700 | — | — |
| 2025-06-09 | $5.05 | $5.27 | 473,700 | — | — |
| 2025-06-06 | $5.07 | $5.29 | 448,300 | — | — |
| 2025-06-05 | $4.59 | $4.79 | 259,300 | — | — |
| 2025-06-04 | $4.62 | $4.82 | 234,500 | — | — |
| 2025-06-03 | $4.63 | $4.83 | 294,900 | — | — |
| 2025-06-02 | $4.46 | $4.65 | 289,900 | — | — |
| 2025-05-30 | $4.41 | $4.60 | 297,600 | — | — |
| 2025-05-29 | $4.42 | $4.61 | 448,700 | — | — |
| 2025-05-28 | $4.35 | $4.54 | 306,900 | — | — |
| 2025-05-27 | $4.45 | $4.64 | 426,000 | — | — |
| 2025-05-23 | $4.25 | $4.43 | 350,700 | — | — |
| 2025-05-22 | $4.16 | $4.34 | 724,600 | — | — |
| 2025-05-21 | $3.92 | $4.08 | 1,148,600 | — | — |
| 2025-05-20 | $3.81 | $3.97 | 1,018,800 | — | — |
| 2025-05-19 | $3.56 | $3.71 | 377,400 | — | — |
| 2025-05-16 | $3.57 | $3.72 | 384,700 | — | — |
| 2025-05-15 | $3.55 | $3.70 | 542,100 | — | — |
| 2025-05-14 | $3.39 | $3.54 | 447,300 | — | — |
| 2025-05-13 | $3.52 | $3.67 | 626,400 | — | — |
| 2025-05-12 | $3.31 | $3.45 | 433,400 | — | — |
| 2025-05-09 | $2.99 | $3.12 | 609,500 | — | — |
| 2025-05-08 | $2.83 | $2.95 | 1,306,000 | — | — |
| 2025-05-07 | $2.56 | $2.67 | 671,100 | — | — |
| 2025-05-06 | $2.30 | $2.39 | 607,300 | — | — |
| 2025-05-05 | $2.43 | $2.54 | 1,150,300 | — | — |
| 2025-05-02 | $3.02 | $3.15 | 3,589,900 | — | — |
| 2025-05-01 | $2.26 | $2.36 | 158,900 | — | — |
| 2025-04-30 | $2.17 | $2.26 | 172,500 | — | — |
| 2025-04-29 | $2.24 | $2.34 | 285,900 | — | — |
| 2025-04-28 | $2.11 | $2.20 | 163,800 | — | — |
| 2025-04-25 | $1.96 | $2.04 | 123,600 | — | — |
| 2025-04-24 | $1.82 | $1.90 | 91,100 | — | — |
| 2025-04-23 | $1.73 | $1.80 | 105,100 | — | — |
| 2025-04-22 | $1.69 | $1.76 | 114,300 | — | — |
| 2025-04-21 | $1.70 | $1.77 | 130,900 | — | — |
| 2025-04-17 | $1.70 | $1.77 | 117,700 | — | — |
| 2025-04-16 | $1.59 | $1.66 | 396,100 | — | — |
| 2025-04-15 | $1.68 | $1.75 | 472,100 | — | — |
| 2025-04-14 | $1.78 | $1.85 | 379,700 | — | — |
| 2025-04-11 | $1.82 | $1.90 | 116,200 | — | — |
| 2025-04-10 | $1.80 | $1.88 | 167,000 | — | — |
| 2025-04-09 | $2.06 | $2.15 | 401,900 | — | — |
| 2025-04-08 | $1.80 | $1.88 | 364,800 | — | — |
| 2025-04-07 | $1.93 | $2.01 | 502,400 | — | — |
| 2025-04-04 | $1.98 | $2.07 | 295,100 | — | — |
| 2025-04-03 | $1.98 | $2.06 | 244,800 | — | — |
| 2025-04-02 | $2.10 | $2.19 | 612,800 | — | — |
| 2025-04-01 | $2.15 | $2.24 | 914,700 | — | — |
| 2025-03-31 | $2.34 | $2.44 | 199,600 | — | — |
| 2025-03-28 | $2.29 | $2.39 | 206,900 | — | — |
| 2025-03-27 | $2.49 | $2.60 | 85,600 | — | — |
| 2025-03-26 | $2.57 | $2.68 | 109,700 | — | — |
| 2025-03-25 | $2.64 | $2.75 | 211,100 | — | — |
| 2025-03-24 | $2.74 | $2.86 | 307,500 | — | — |
| 2025-03-21 | $2.65 | $2.76 | 372,100 | — | — |
| 2025-03-20 | $2.81 | $2.93 | 325,600 | — | — |
| 2025-03-19 | $2.99 | $3.12 | 293,200 | — | — |
| 2025-03-18 | $2.59 | $2.70 | 728,000 | — | — |
| 2025-03-17 | $2.63 | $2.74 | 882,700 | — | — |
| 2025-03-14 | $2.86 | $2.98 | 1,211,900 | — | — |
| 2025-03-13 | $2.94 | $3.07 | 454,300 | — | — |
| 2025-03-12 | $3.13 | $3.27 | 164,500 | — | — |
| 2025-03-11 | $2.94 | $3.07 | 361,000 | — | — |
| 2025-03-10 | $3.32 | $3.46 | 315,000 | — | — |
| 2025-03-07 | $3.40 | $3.54 | 361,200 | — | — |
| 2025-03-06 | $3.93 | $4.10 | 61,200 | — | — |
| 2025-03-05 | $4.02 | $4.19 | 115,800 | — | — |
| 2025-03-04 | $3.95 | $4.12 | 140,500 | — | — |
| 2025-03-03 | $4.05 | $4.23 | 71,300 | — | — |
| 2025-02-28 | $4.54 | $4.73 | 188,900 | — | — |
| 2025-02-27 | $4.47 | $4.66 | 66,700 | — | — |
| 2025-02-26 | $4.49 | $4.68 | 86,300 | — | — |
| 2025-02-25 | $4.68 | $4.88 | 59,200 | — | — |
| 2025-02-24 | $4.68 | $4.88 | 181,600 | — | — |
| 2025-02-21 | $5.33 | $5.56 | 183,300 | — | — |
| 2025-02-20 | $5.83 | $6.08 | 77,700 | — | — |
| 2025-02-19 | $5.78 | $6.03 | 92,300 | — | — |
| 2025-02-18 | $5.89 | $6.14 | 82,000 | — | — |
| 2025-02-14 | $5.77 | $6.01 | 152,200 | — | — |
| 2025-02-13 | $6.00 | $6.26 | 79,800 | — | — |
| 2025-02-12 | $5.69 | $5.94 | 145,400 | — | — |
| 2025-02-11 | $5.40 | $5.63 | 143,300 | — | — |
| 2025-02-10 | $5.45 | $5.69 | 104,500 | — | — |
| 2025-02-07 | $5.34 | $5.57 | 84,700 | — | — |
| 2025-02-06 | $5.51 | $5.75 | 88,500 | — | — |
| 2025-02-05 | $5.81 | $6.06 | 172,800 | — | — |
| 2025-02-04 | $5.58 | $5.82 | 200,900 | — | — |
| 2025-02-03 | $4.92 | $5.13 | 226,200 | — | — |
| 2025-01-31 | $4.79 | $5.00 | 282,400 | — | — |
| 2025-01-30 | $4.85 | $5.06 | 114,700 | — | — |
| 2025-01-29 | $4.76 | $4.97 | 61,500 | — | — |
| 2025-01-28 | $4.76 | $4.97 | 152,900 | — | — |
| 2025-01-27 | $4.75 | $4.96 | 160,100 | — | — |
| 2025-01-24 | $5.11 | $5.33 | 94,700 | — | — |
| 2025-01-23 | $5.26 | $5.49 | 138,500 | — | — |
| 2025-01-22 | $5.07 | $5.29 | 212,500 | — | — |
| 2025-01-21 | $5.29 | $5.52 | 335,100 | — | — |
| 2025-01-17 | $5.33 | $5.56 | 208,100 | — | — |
| 2025-01-16 | $4.93 | $5.14 | 104,900 | — | — |
| 2025-01-15 | $5.00 | $5.22 | 180,600 | — | — |
| 2025-01-14 | $4.92 | $5.13 | 263,100 | — | — |
| 2025-01-13 | $4.79 | $5.00 | 939,700 | — | — |
| 2025-01-10 | $5.98 | $6.24 | 182,000 | — | — |
| 2025-01-08 | $6.03 | $6.29 | 145,300 | — | — |
| 2025-01-07 | $6.05 | $6.31 | 175,400 | — | — |
| 2025-01-06 | $5.98 | $6.24 | 341,700 | — | — |
| 2025-01-03 | $5.85 | $6.10 | 275,200 | — | — |
| 2025-01-02 | $5.42 | $5.65 | 305,400 | — | — |