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
- 2021-08-05 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 | $4.10 | $6.00 | 461,400 | — | — |
| 2025-12-30 | $4.10 | $6.00 | 592,900 | — | — |
| 2025-12-29 | $4.12 | $6.03 | 588,000 | — | — |
| 2025-12-26 | $4.06 | $5.95 | 355,100 | — | — |
| 2025-12-24 | $4.06 | $5.95 | 247,400 | — | — |
| 2025-12-23 | $4.04 | $5.92 | 664,600 | — | — |
| 2025-12-22 | $4.04 | $5.92 | 815,600 | — | — |
| 2025-12-19 | $4.06 | $5.95 | 2,193,300 | — | — |
| 2025-12-18 | $4.22 | $6.18 | 3,061,000 | — | — |
| 2025-12-17 | $4.15 | $6.08 | 1,194,900 | — | — |
| 2025-12-16 | $4.11 | $6.02 | 1,455,100 | — | — |
| 2025-12-15 | $4.21 | $6.17 | 821,100 | — | — |
| 2025-12-12 | $4.11 | $6.02 | 1,091,100 | — | — |
| 2025-12-11 | $4.07 | $5.96 | 1,019,700 | — | — |
| 2025-12-10 | $4.01 | $5.87 | 1,118,600 | — | — |
| 2025-12-09 | $3.88 | $5.68 | 870,700 | — | — |
| 2025-12-08 | $3.87 | $5.67 | 940,200 | — | — |
| 2025-12-05 | $3.91 | $5.73 | 892,500 | — | — |
| 2025-12-04 | $3.88 | $5.68 | 781,600 | — | — |
| 2025-12-03 | $3.92 | $5.74 | 689,600 | — | — |
| 2025-12-02 | $3.86 | $5.65 | 988,400 | — | — |
| 2025-12-01 | $3.79 | $5.55 | 1,757,200 | — | — |
| 2025-11-28 | $3.75 | $5.49 | 689,500 | — | — |
| 2025-11-26 | $3.75 | $5.49 | 812,100 | — | — |
| 2025-11-25 | $3.75 | $5.49 | 924,700 | — | — |
| 2025-11-24 | $3.72 | $5.45 | 1,113,100 | — | — |
| 2025-11-21 | $3.76 | $5.51 | 1,229,300 | — | — |
| 2025-11-20 | $3.72 | $5.45 | 1,243,700 | — | — |
| 2025-11-19 | $3.70 | $5.42 | 1,115,500 | — | — |
| 2025-11-18 | $3.70 | $5.42 | 1,105,400 | — | — |
| 2025-11-17 | $3.58 | $5.24 | 2,195,700 | — | — |
| 2025-11-14 | $3.60 | $5.27 | 1,370,000 | — | — |
| 2025-11-13 | $3.60 | $5.27 | 1,091,100 | — | — |
| 2025-11-12 | $3.55 | $5.20 | 2,249,000 | — | — |
| 2025-11-11 | $3.49 | $5.11 | 1,615,100 | — | — |
| 2025-11-10 | $3.34 | $4.89 | 876,900 | — | — |
| 2025-11-07 | $3.40 | $4.98 | 1,309,700 | — | — |
| 2025-11-06 | $3.32 | $4.86 | 739,900 | — | — |
| 2025-11-05 | $3.43 | $5.02 | 1,164,100 | — | — |
| 2025-11-04 | $3.36 | $4.92 | 1,010,000 | — | — |
| 2025-11-03 | $3.38 | $4.95 | 1,255,500 | — | — |
| 2025-10-31 | $3.57 | $5.23 | 1,497,700 | — | — |
| 2025-10-30 | $3.54 | $5.18 | 1,106,300 | — | — |
| 2025-10-29 | $3.66 | $5.36 | 3,467,600 | — | — |
| 2025-10-28 | $3.73 | $5.46 | 1,666,100 | — | — |
| 2025-10-27 | $3.77 | $5.52 | 1,377,200 | — | — |
| 2025-10-24 | $3.79 | $5.55 | 1,729,500 | — | — |
| 2025-10-23 | $4.02 | $5.89 | 3,194,200 | — | — |
| 2025-10-22 | $3.73 | $5.46 | 2,127,000 | — | — |
| 2025-10-21 | $3.75 | $5.49 | 586,300 | — | — |
| 2025-10-20 | $3.75 | $5.49 | 710,700 | — | — |
| 2025-10-17 | $3.75 | $5.49 | 521,900 | — | — |
| 2025-10-16 | $3.79 | $5.55 | 2,463,200 | — | — |
| 2025-10-15 | $3.70 | $5.42 | 902,300 | — | — |
| 2025-10-14 | $3.72 | $5.45 | 989,300 | — | — |
| 2025-10-13 | $3.70 | $5.42 | 1,083,700 | — | — |
| 2025-10-10 | $3.63 | $5.32 | 1,703,000 | — | — |
| 2025-10-09 | $3.67 | $5.37 | 1,040,200 | — | — |
| 2025-10-08 | $3.71 | $5.43 | 1,119,300 | — | — |
| 2025-10-07 | $3.70 | $5.42 | 1,460,700 | — | — |
| 2025-10-06 | $3.75 | $5.49 | 1,853,300 | — | — |
| 2025-10-03 | $3.92 | $5.74 | 594,500 | — | — |
| 2025-10-02 | $3.97 | $5.81 | 601,000 | — | — |
| 2025-10-01 | $3.96 | $5.80 | 685,800 | — | — |
| 2025-09-30 | $3.99 | $5.84 | 749,500 | — | — |
| 2025-09-29 | $3.95 | $5.78 | 815,900 | — | — |
| 2025-09-26 | $3.94 | $5.77 | 735,600 | — | — |
| 2025-09-25 | $3.84 | $5.62 | 826,300 | — | — |
| 2025-09-24 | $3.92 | $5.74 | 1,052,800 | — | — |
| 2025-09-23 | $3.85 | $5.64 | 1,184,900 | — | — |
| 2025-09-22 | $3.91 | $5.73 | 2,080,600 | — | — |
| 2025-09-19 | $3.86 | $5.65 | 3,883,400 | — | — |
| 2025-09-18 | $3.77 | $5.52 | 1,926,400 | — | — |
| 2025-09-17 | $3.70 | $5.42 | 2,318,100 | — | — |
| 2025-09-16 | $3.61 | $5.29 | 1,071,300 | — | — |
| 2025-09-15 | $3.60 | $5.27 | 1,400,800 | — | — |
| 2025-09-12 | $3.56 | $5.21 | 550,200 | — | — |
| 2025-09-11 | $3.58 | $5.24 | 1,006,000 | — | — |
| 2025-09-10 | $3.51 | $5.14 | 1,335,100 | — | — |
| 2025-09-09 | $3.51 | $5.14 | 656,600 | — | — |
| 2025-09-08 | $3.55 | $5.20 | 837,300 | — | — |
| 2025-09-05 | $3.58 | $5.24 | 545,600 | — | — |
| 2025-09-04 | $3.55 | $5.20 | 790,500 | — | — |
| 2025-09-03 | $3.51 | $5.14 | 1,249,900 | — | — |
| 2025-09-02 | $3.63 | $5.32 | 931,800 | — | — |
| 2025-08-29 | $3.69 | $5.40 | 689,000 | — | — |
| 2025-08-28 | $3.64 | $5.33 | 788,700 | — | — |
| 2025-08-27 | $3.69 | $5.40 | 779,800 | — | — |
| 2025-08-26 | $3.67 | $5.37 | 691,700 | — | — |
| 2025-08-25 | $3.68 | $5.39 | 715,800 | — | — |
| 2025-08-22 | $3.77 | $5.52 | 1,023,900 | — | — |
| 2025-08-21 | $3.71 | $5.43 | 661,400 | — | — |
| 2025-08-20 | $3.71 | $5.43 | 631,400 | — | — |
| 2025-08-19 | $3.72 | $5.45 | 774,300 | — | — |
| 2025-08-18 | $3.77 | $5.52 | 689,500 | — | — |
| 2025-08-15 | $3.82 | $5.59 | 712,900 | — | — |
| 2025-08-14 | $3.86 | $5.65 | 759,400 | — | — |
| 2025-08-13 | $3.96 | $5.80 | 948,800 | — | — |
| 2025-08-12 | $3.97 | $5.81 | 1,359,200 | — | — |
| 2025-08-11 | $3.86 | $5.65 | 1,347,400 | — | — |
| 2025-08-08 | $3.77 | $5.52 | 1,086,700 | — | — |
| 2025-08-07 | $3.80 | $5.56 | 1,329,300 | — | — |
| 2025-08-06 | $3.86 | $5.51 | 1,907,400 | — | — |
| 2025-08-05 | $3.92 | $5.59 | 1,750,000 | — | — |
| 2025-08-04 | $3.91 | $5.58 | 1,450,500 | — | — |
| 2025-08-01 | $3.91 | $5.58 | 1,858,600 | — | — |
| 2025-07-31 | $3.96 | $5.65 | 1,829,800 | — | — |
| 2025-07-30 | $3.98 | $5.68 | 2,011,900 | — | — |
| 2025-07-29 | $3.98 | $5.68 | 2,496,700 | — | — |
| 2025-07-28 | $4.00 | $5.71 | 5,613,200 | — | — |
| 2025-07-25 | $3.76 | $5.36 | 2,193,400 | — | — |
| 2025-07-24 | $3.88 | $5.53 | 5,564,100 | — | — |
| 2025-07-23 | $4.64 | $6.62 | 986,300 | — | — |
| 2025-07-22 | $4.61 | $6.58 | 1,360,700 | — | — |
| 2025-07-21 | $4.52 | $6.45 | 955,100 | — | — |
| 2025-07-18 | $4.57 | $6.52 | 918,900 | — | — |
| 2025-07-17 | $4.55 | $6.49 | 812,700 | — | — |
| 2025-07-16 | $4.60 | $6.56 | 1,106,000 | — | — |
| 2025-07-15 | $4.60 | $6.56 | 1,145,000 | — | — |
| 2025-07-14 | $4.71 | $6.72 | 1,380,400 | — | — |
| 2025-07-11 | $4.74 | $6.76 | 988,800 | — | — |
| 2025-07-10 | $4.72 | $6.73 | 1,693,100 | — | — |
| 2025-07-09 | $4.70 | $6.70 | 1,430,600 | — | — |
| 2025-07-08 | $4.66 | $6.65 | 2,833,500 | — | — |
| 2025-07-07 | $4.56 | $6.50 | 2,030,600 | — | — |
| 2025-07-03 | $4.51 | $6.43 | 680,700 | — | — |
| 2025-07-02 | $4.43 | $6.32 | 1,763,800 | — | — |
| 2025-07-01 | $4.37 | $6.23 | 1,578,700 | — | — |
| 2025-06-30 | $4.28 | $6.11 | 1,152,600 | — | — |
| 2025-06-27 | $4.30 | $6.13 | 3,870,700 | — | — |
| 2025-06-26 | $4.33 | $6.18 | 1,249,100 | — | — |
| 2025-06-25 | $4.27 | $6.09 | 998,600 | — | — |
| 2025-06-24 | $4.27 | $6.09 | 1,970,300 | — | — |
| 2025-06-23 | $4.21 | $6.01 | 1,256,700 | — | — |
| 2025-06-20 | $4.17 | $5.95 | 2,312,700 | — | — |
| 2025-06-18 | $4.13 | $5.89 | 1,673,300 | — | — |
| 2025-06-17 | $4.12 | $5.88 | 2,303,800 | — | — |
| 2025-06-16 | $4.22 | $6.02 | 1,695,300 | — | — |
| 2025-06-13 | $4.11 | $5.86 | 3,002,000 | — | — |
| 2025-06-12 | $4.14 | $5.91 | 1,915,900 | — | — |
| 2025-06-11 | $4.11 | $5.86 | 2,256,200 | — | — |
| 2025-06-10 | $4.23 | $6.03 | 1,990,200 | — | — |
| 2025-06-09 | $4.15 | $5.92 | 1,847,700 | — | — |
| 2025-06-06 | $3.94 | $5.62 | 1,358,600 | — | — |
| 2025-06-05 | $3.92 | $5.59 | 1,193,900 | — | — |
| 2025-06-04 | $3.91 | $5.58 | 969,500 | — | — |
| 2025-06-03 | $3.92 | $5.59 | 917,600 | — | — |
| 2025-06-02 | $3.88 | $5.53 | 938,600 | — | — |
| 2025-05-30 | $3.90 | $5.56 | 1,814,000 | — | — |
| 2025-05-29 | $3.93 | $5.61 | 915,500 | — | — |
| 2025-05-28 | $3.92 | $5.59 | 1,677,100 | — | — |
| 2025-05-27 | $3.85 | $5.49 | 4,239,200 | — | — |
| 2025-05-23 | $3.83 | $5.46 | 1,913,000 | — | — |
| 2025-05-22 | $3.85 | $5.49 | 2,900,500 | — | — |
| 2025-05-21 | $3.78 | $5.39 | 10,737,300 | — | — |
| 2025-05-20 | $3.93 | $5.61 | 1,840,800 | — | — |
| 2025-05-19 | $3.91 | $5.58 | 1,306,300 | — | — |
| 2025-05-16 | $3.88 | $5.53 | 2,977,000 | — | — |
| 2025-05-15 | $3.77 | $5.38 | 2,161,900 | — | — |
| 2025-05-14 | $3.80 | $5.42 | 2,781,900 | — | — |
| 2025-05-13 | $3.80 | $5.42 | 2,047,400 | — | — |
| 2025-05-12 | $3.83 | $5.46 | 1,850,000 | — | — |
| 2025-05-09 | $3.73 | $5.32 | 2,400,200 | — | — |
| 2025-05-08 | $3.62 | $5.16 | 1,861,700 | — | — |
| 2025-05-07 | $3.54 | $5.05 | 1,806,300 | — | — |
| 2025-05-06 | $3.52 | $5.02 | 2,468,800 | — | — |
| 2025-05-05 | $3.57 | $5.09 | 1,330,100 | — | — |
| 2025-05-02 | $3.65 | $5.06 | 2,259,100 | — | — |
| 2025-05-01 | $3.71 | $5.15 | 2,338,800 | — | — |
| 2025-04-30 | $3.71 | $5.15 | 2,066,200 | — | — |
| 2025-04-29 | $3.78 | $5.24 | 2,758,100 | — | — |
| 2025-04-28 | $3.71 | $5.15 | 3,302,600 | — | — |
| 2025-04-25 | $3.76 | $5.22 | 4,668,900 | — | — |
| 2025-04-24 | $3.60 | $4.99 | 10,767,700 | — | — |
| 2025-04-23 | $2.76 | $3.83 | 1,542,100 | — | — |
| 2025-04-22 | $2.78 | $3.86 | 1,104,400 | — | — |
| 2025-04-21 | $2.67 | $3.70 | 879,100 | — | — |
| 2025-04-17 | $2.70 | $3.75 | 1,255,900 | — | — |
| 2025-04-16 | $2.64 | $3.66 | 968,600 | — | — |
| 2025-04-15 | $2.68 | $3.72 | 944,000 | — | — |
| 2025-04-14 | $2.77 | $3.84 | 1,199,200 | — | — |
| 2025-04-11 | $2.72 | $3.77 | 1,646,500 | — | — |
| 2025-04-10 | $2.63 | $3.65 | 1,840,400 | — | — |
| 2025-04-09 | $2.68 | $3.72 | 1,836,600 | — | — |
| 2025-04-08 | $2.60 | $3.61 | 1,590,700 | — | — |
| 2025-04-07 | $2.72 | $3.77 | 2,749,300 | — | — |
| 2025-04-04 | $2.86 | $3.97 | 2,273,500 | — | — |
| 2025-04-03 | $3.01 | $4.18 | 1,663,600 | — | — |
| 2025-04-02 | $3.09 | $4.29 | 1,217,400 | — | — |
| 2025-04-01 | $3.05 | $4.23 | 1,251,500 | — | — |
| 2025-03-31 | $3.02 | $4.19 | 1,694,900 | — | — |
| 2025-03-28 | $3.00 | $4.16 | 1,328,800 | — | — |
| 2025-03-27 | $2.98 | $4.13 | 753,800 | — | — |
| 2025-03-26 | $2.94 | $4.08 | 718,000 | — | — |
| 2025-03-25 | $2.87 | $3.98 | 1,414,200 | — | — |
| 2025-03-24 | $2.90 | $4.02 | 797,800 | — | — |
| 2025-03-21 | $2.89 | $4.01 | 2,677,300 | — | — |
| 2025-03-20 | $2.98 | $4.13 | 1,218,500 | — | — |
| 2025-03-19 | $2.97 | $4.12 | 1,274,600 | — | — |
| 2025-03-18 | $2.98 | $4.13 | 1,636,800 | — | — |
| 2025-03-17 | $2.88 | $4.00 | 1,883,500 | — | — |
| 2025-03-14 | $2.90 | $4.02 | 2,448,200 | — | — |
| 2025-03-13 | $2.72 | $3.77 | 2,779,600 | — | — |
| 2025-03-12 | $2.77 | $3.70 | 2,230,900 | — | — |
| 2025-03-11 | $2.82 | $3.77 | 2,413,600 | — | — |
| 2025-03-10 | $2.86 | $3.82 | 2,488,300 | — | — |
| 2025-03-07 | $2.90 | $3.88 | 2,074,100 | — | — |
| 2025-03-06 | $2.78 | $3.72 | 1,427,900 | — | — |
| 2025-03-05 | $2.78 | $3.72 | 1,197,000 | — | — |
| 2025-03-04 | $2.72 | $3.64 | 1,348,100 | — | — |
| 2025-03-03 | $2.84 | $3.80 | 1,311,700 | — | — |
| 2025-02-28 | $2.87 | $3.84 | 5,560,200 | — | — |
| 2025-02-27 | $3.16 | $4.23 | 5,875,800 | — | — |
| 2025-02-26 | $2.91 | $3.89 | 4,198,800 | — | — |
| 2025-02-25 | $2.78 | $3.72 | 1,709,900 | — | — |
| 2025-02-24 | $2.76 | $3.69 | 1,094,600 | — | — |
| 2025-02-21 | $2.74 | $3.66 | 1,434,000 | — | — |
| 2025-02-20 | $2.73 | $3.65 | 1,480,900 | — | — |
| 2025-02-19 | $2.65 | $3.54 | 1,595,100 | — | — |
| 2025-02-18 | $2.63 | $3.52 | 631,200 | — | — |
| 2025-02-14 | $2.63 | $3.52 | 517,400 | — | — |
| 2025-02-13 | $2.62 | $3.50 | 1,120,900 | — | — |
| 2025-02-12 | $2.62 | $3.50 | 653,600 | — | — |
| 2025-02-11 | $2.69 | $3.60 | 1,093,000 | — | — |
| 2025-02-10 | $2.65 | $3.54 | 1,446,400 | — | — |
| 2025-02-07 | $2.51 | $3.36 | 1,447,800 | — | — |
| 2025-02-06 | $2.62 | $3.50 | 1,267,700 | — | — |
| 2025-02-05 | $2.70 | $3.61 | 913,600 | — | — |
| 2025-02-04 | $2.74 | $3.66 | 1,057,600 | — | — |
| 2025-02-03 | $2.73 | $3.65 | 737,300 | — | — |
| 2025-01-31 | $2.77 | $3.70 | 851,800 | — | — |
| 2025-01-30 | $2.81 | $3.76 | 1,212,400 | — | — |
| 2025-01-29 | $2.76 | $3.69 | 801,300 | — | — |
| 2025-01-28 | $2.78 | $3.72 | 759,700 | — | — |
| 2025-01-27 | $2.82 | $3.77 | 907,000 | — | — |
| 2025-01-24 | $2.79 | $3.73 | 556,500 | — | — |
| 2025-01-23 | $2.79 | $3.73 | 665,000 | — | — |
| 2025-01-22 | $2.79 | $3.73 | 824,100 | — | — |
| 2025-01-21 | $2.84 | $3.80 | 1,227,100 | — | — |
| 2025-01-17 | $2.80 | $3.74 | 852,200 | — | — |
| 2025-01-16 | $2.79 | $3.73 | 1,688,200 | — | — |
| 2025-01-15 | $2.84 | $3.80 | 881,700 | — | — |
| 2025-01-14 | $2.77 | $3.70 | 1,406,400 | — | — |
| 2025-01-13 | $2.82 | $3.77 | 1,938,400 | — | — |
| 2025-01-10 | $2.68 | $3.58 | 1,852,900 | — | — |
| 2025-01-08 | $2.73 | $3.65 | 1,828,000 | — | — |
| 2025-01-07 | $2.75 | $3.68 | 2,181,200 | — | — |
| 2025-01-06 | $2.89 | $3.86 | 2,427,800 | — | — |
| 2025-01-03 | $2.97 | $3.97 | 1,657,900 | — | — |
| 2025-01-02 | $2.97 | $3.97 | 767,900 | — | — |