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
- 2021-08-10 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 | $4.00 | $4.00 | 636,000 | — | — |
| 2025-12-30 | $4.03 | $4.03 | 1,104,800 | — | — |
| 2025-12-29 | $4.44 | $4.44 | 619,700 | — | — |
| 2025-12-26 | $4.93 | $4.93 | 774,600 | — | — |
| 2025-12-24 | $4.85 | $4.85 | 323,000 | — | — |
| 2025-12-23 | $4.60 | $4.60 | 1,240,200 | — | — |
| 2025-12-22 | $4.90 | $4.90 | 1,652,200 | — | — |
| 2025-12-19 | $4.28 | $4.28 | 1,366,400 | — | — |
| 2025-12-18 | $4.38 | $4.38 | 1,412,600 | — | — |
| 2025-12-17 | $4.25 | $4.25 | 3,194,400 | — | — |
| 2025-12-16 | $4.62 | $4.62 | 5,849,100 | — | — |
| 2025-12-15 | $3.81 | $3.81 | 22,544,800 | — | — |
| 2025-12-12 | $3.00 | $3.00 | 8,375,800 | — | — |
| 2025-12-11 | $2.30 | $2.30 | 1,175,000 | — | — |
| 2025-12-10 | $2.08 | $2.08 | 850,500 | — | — |
| 2025-12-09 | $1.90 | $1.90 | 577,300 | — | — |
| 2025-12-08 | $1.81 | $1.81 | 489,600 | — | — |
| 2025-12-05 | $1.72 | $1.72 | 190,200 | — | — |
| 2025-12-04 | $1.73 | $1.73 | 257,600 | — | — |
| 2025-12-03 | $1.74 | $1.74 | 320,100 | — | — |
| 2025-12-02 | $1.64 | $1.64 | 348,900 | — | — |
| 2025-12-01 | $1.79 | $1.79 | 304,200 | — | — |
| 2025-11-28 | $1.89 | $1.89 | 176,100 | — | — |
| 2025-11-26 | $1.84 | $1.84 | 397,700 | — | — |
| 2025-11-25 | $1.80 | $1.80 | 297,300 | — | — |
| 2025-11-24 | $1.76 | $1.76 | 296,100 | — | — |
| 2025-11-21 | $1.70 | $1.70 | 278,500 | — | — |
| 2025-11-20 | $1.73 | $1.73 | 532,500 | — | — |
| 2025-11-19 | $1.84 | $1.84 | 228,200 | — | — |
| 2025-11-18 | $1.91 | $1.91 | 406,600 | — | — |
| 2025-11-17 | $1.88 | $1.88 | 402,500 | — | — |
| 2025-11-14 | $1.90 | $1.90 | 389,000 | — | — |
| 2025-11-13 | $1.87 | $1.87 | 411,200 | — | — |
| 2025-11-12 | $1.92 | $1.92 | 197,200 | — | — |
| 2025-11-11 | $1.90 | $1.90 | 396,100 | — | — |
| 2025-11-10 | $1.80 | $1.80 | 315,500 | — | — |
| 2025-11-07 | $1.83 | $1.83 | 511,500 | — | — |
| 2025-11-06 | $1.95 | $1.95 | 468,100 | — | — |
| 2025-11-05 | $1.92 | $1.92 | 350,700 | — | — |
| 2025-11-04 | $1.88 | $1.88 | 488,500 | — | — |
| 2025-11-03 | $2.00 | $2.00 | 623,900 | — | — |
| 2025-10-31 | $2.05 | $2.05 | 383,900 | — | — |
| 2025-10-30 | $1.99 | $1.99 | 731,100 | — | — |
| 2025-10-29 | $2.08 | $2.08 | 841,200 | — | — |
| 2025-10-28 | $2.08 | $2.08 | 493,500 | — | — |
| 2025-10-27 | $2.10 | $2.10 | 530,100 | — | — |
| 2025-10-24 | $1.99 | $1.99 | 495,600 | — | — |
| 2025-10-23 | $1.99 | $1.99 | 338,000 | — | — |
| 2025-10-22 | $2.06 | $2.06 | 915,300 | — | — |
| 2025-10-21 | $2.26 | $2.26 | 1,262,100 | — | — |
| 2025-10-20 | $2.32 | $2.32 | 1,614,400 | — | — |
| 2025-10-17 | $1.93 | $1.93 | 659,100 | — | — |
| 2025-10-16 | $1.95 | $1.95 | 4,416,000 | — | — |
| 2025-10-15 | $1.94 | $1.94 | 644,000 | — | — |
| 2025-10-14 | $1.88 | $1.88 | 1,598,900 | — | — |
| 2025-10-13 | $2.00 | $2.00 | 600,200 | — | — |
| 2025-10-10 | $1.80 | $1.80 | 550,700 | — | — |
| 2025-10-09 | $1.89 | $1.89 | 788,900 | — | — |
| 2025-10-08 | $1.80 | $1.80 | 597,100 | — | — |
| 2025-10-07 | $1.65 | $1.65 | 1,613,400 | — | — |
| 2025-10-06 | $1.81 | $1.81 | 706,000 | — | — |
| 2025-10-03 | $1.98 | $1.98 | 1,536,800 | — | — |
| 2025-10-02 | $2.04 | $2.04 | 380,300 | — | — |
| 2025-10-01 | $1.97 | $1.97 | 346,000 | — | — |
| 2025-09-30 | $2.01 | $2.01 | 391,200 | — | — |
| 2025-09-29 | $1.99 | $1.99 | 433,800 | — | — |
| 2025-09-26 | $2.13 | $2.13 | 351,300 | — | — |
| 2025-09-25 | $2.10 | $2.10 | 337,900 | — | — |
| 2025-09-24 | $2.19 | $2.19 | 190,800 | — | — |
| 2025-09-23 | $2.25 | $2.25 | 283,300 | — | — |
| 2025-09-22 | $2.32 | $2.32 | 529,100 | — | — |
| 2025-09-19 | $2.31 | $2.31 | 834,000 | — | — |
| 2025-09-18 | $2.24 | $2.24 | 382,400 | — | — |
| 2025-09-17 | $2.12 | $2.12 | 567,900 | — | — |
| 2025-09-16 | $2.01 | $2.01 | 422,900 | — | — |
| 2025-09-15 | $2.04 | $2.04 | 665,400 | — | — |
| 2025-09-12 | $2.25 | $2.25 | 404,800 | — | — |
| 2025-09-11 | $2.40 | $2.40 | 230,100 | — | — |
| 2025-09-10 | $2.38 | $2.38 | 259,300 | — | — |
| 2025-09-09 | $2.38 | $2.38 | 253,900 | — | — |
| 2025-09-08 | $2.47 | $2.47 | 677,100 | — | — |
| 2025-09-05 | $2.39 | $2.39 | 646,300 | — | — |
| 2025-09-04 | $2.33 | $2.33 | 396,100 | — | — |
| 2025-09-03 | $2.44 | $2.44 | 640,100 | — | — |
| 2025-09-02 | $2.23 | $2.23 | 323,200 | — | — |
| 2025-08-29 | $2.23 | $2.23 | 288,900 | — | — |
| 2025-08-28 | $2.30 | $2.30 | 244,100 | — | — |
| 2025-08-27 | $2.29 | $2.29 | 620,100 | — | — |
| 2025-08-26 | $2.33 | $2.33 | 702,100 | — | — |
| 2025-08-25 | $2.48 | $2.48 | 1,049,600 | — | — |
| 2025-08-22 | $2.38 | $2.38 | 803,900 | — | — |
| 2025-08-21 | $2.19 | $2.19 | 645,800 | — | — |
| 2025-08-20 | $2.25 | $2.25 | 878,700 | — | — |
| 2025-08-19 | $2.02 | $2.02 | 837,400 | — | — |
| 2025-08-18 | $2.11 | $2.11 | 1,659,600 | — | — |
| 2025-08-15 | $1.90 | $1.90 | 1,152,700 | — | — |
| 2025-08-14 | $1.72 | $1.72 | 404,400 | — | — |
| 2025-08-13 | $1.63 | $1.63 | 384,800 | — | — |
| 2025-08-12 | $1.61 | $1.61 | 482,500 | — | — |
| 2025-08-11 | $1.65 | $1.65 | 370,700 | — | — |
| 2025-08-08 | $1.70 | $1.70 | 260,900 | — | — |
| 2025-08-07 | $1.68 | $1.68 | 272,200 | — | — |
| 2025-08-06 | $1.75 | $1.75 | 689,200 | — | — |
| 2025-08-05 | $1.74 | $1.74 | 1,268,600 | — | — |
| 2025-08-04 | $1.70 | $1.70 | 4,696,000 | — | — |
| 2025-08-01 | $1.45 | $1.45 | 145,700 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 163,600 | — | — |
| 2025-07-30 | $1.52 | $1.52 | 99,200 | — | — |
| 2025-07-29 | $1.51 | $1.51 | 249,100 | — | — |
| 2025-07-28 | $1.60 | $1.60 | 773,700 | — | — |
| 2025-07-25 | $1.45 | $1.45 | 116,300 | — | — |
| 2025-07-24 | $1.48 | $1.48 | 98,000 | — | — |
| 2025-07-23 | $1.48 | $1.48 | 59,600 | — | — |
| 2025-07-22 | $1.41 | $1.41 | 65,000 | — | — |
| 2025-07-21 | $1.41 | $1.41 | 221,300 | — | — |
| 2025-07-18 | $1.51 | $1.51 | 159,200 | — | — |
| 2025-07-17 | $1.46 | $1.46 | 238,200 | — | — |
| 2025-07-16 | $1.40 | $1.40 | 191,000 | — | — |
| 2025-07-15 | $1.37 | $1.37 | 82,100 | — | — |
| 2025-07-14 | $1.42 | $1.42 | 165,400 | — | — |
| 2025-07-11 | $1.37 | $1.37 | 246,300 | — | — |
| 2025-07-10 | $1.35 | $1.35 | 137,400 | — | — |
| 2025-07-09 | $1.35 | $1.35 | 594,300 | — | — |
| 2025-07-08 | $1.26 | $1.26 | 264,200 | — | — |
| 2025-07-07 | $1.26 | $1.26 | 160,300 | — | — |
| 2025-07-03 | $1.28 | $1.28 | 158,800 | — | — |
| 2025-07-02 | $1.26 | $1.26 | 182,200 | — | — |
| 2025-07-01 | $1.19 | $1.19 | 215,400 | — | — |
| 2025-06-30 | $1.24 | $1.24 | 186,200 | — | — |
| 2025-06-27 | $1.18 | $1.18 | 3,599,700 | — | — |
| 2025-06-26 | $1.26 | $1.26 | 184,600 | — | — |
| 2025-06-25 | $1.30 | $1.30 | 220,900 | — | — |
| 2025-06-24 | $1.29 | $1.29 | 417,600 | — | — |
| 2025-06-23 | $1.20 | $1.20 | 252,000 | — | — |
| 2025-06-20 | $1.21 | $1.21 | 189,500 | — | — |
| 2025-06-18 | $1.23 | $1.23 | 283,300 | — | — |
| 2025-06-17 | $1.20 | $1.20 | 190,200 | — | — |
| 2025-06-16 | $1.27 | $1.27 | 162,400 | — | — |
| 2025-06-13 | $1.26 | $1.26 | 168,400 | — | — |
| 2025-06-12 | $1.28 | $1.28 | 135,700 | — | — |
| 2025-06-11 | $1.26 | $1.26 | 204,200 | — | — |
| 2025-06-10 | $1.37 | $1.37 | 160,600 | — | — |
| 2025-06-09 | $1.34 | $1.34 | 252,900 | — | — |
| 2025-06-06 | $1.39 | $1.39 | 1,008,200 | — | — |
| 2025-06-05 | $1.24 | $1.24 | 71,800 | — | — |
| 2025-06-04 | $1.29 | $1.29 | 78,500 | — | — |
| 2025-06-03 | $1.29 | $1.29 | 179,300 | — | — |
| 2025-06-02 | $1.18 | $1.18 | 114,000 | — | — |
| 2025-05-30 | $1.18 | $1.18 | 109,500 | — | — |
| 2025-05-29 | $1.22 | $1.22 | 114,900 | — | — |
| 2025-05-28 | $1.25 | $1.25 | 256,500 | — | — |
| 2025-05-27 | $1.17 | $1.17 | 103,200 | — | — |
| 2025-05-23 | $1.18 | $1.18 | 178,600 | — | — |
| 2025-05-22 | $1.20 | $1.20 | 135,100 | — | — |
| 2025-05-21 | $1.21 | $1.21 | 126,900 | — | — |
| 2025-05-20 | $1.24 | $1.24 | 87,900 | — | — |
| 2025-05-19 | $1.27 | $1.27 | 88,200 | — | — |
| 2025-05-16 | $1.29 | $1.29 | 185,100 | — | — |
| 2025-05-15 | $1.20 | $1.20 | 107,000 | — | — |
| 2025-05-14 | $1.17 | $1.17 | 132,400 | — | — |
| 2025-05-13 | $1.27 | $1.27 | 71,900 | — | — |
| 2025-05-12 | $1.24 | $1.24 | 122,800 | — | — |
| 2025-05-09 | $1.19 | $1.19 | 100,600 | — | — |
| 2025-05-08 | $1.19 | $1.19 | 72,300 | — | — |
| 2025-05-07 | $1.21 | $1.21 | 588,700 | — | — |
| 2025-05-06 | $1.20 | $1.20 | 109,600 | — | — |
| 2025-05-05 | $1.25 | $1.25 | 124,900 | — | — |
| 2025-05-02 | $1.27 | $1.27 | 91,300 | — | — |
| 2025-05-01 | $1.26 | $1.26 | 77,800 | — | — |
| 2025-04-30 | $1.34 | $1.34 | 184,900 | — | — |
| 2025-04-29 | $1.26 | $1.26 | 57,400 | — | — |
| 2025-04-28 | $1.23 | $1.23 | 58,000 | — | — |
| 2025-04-25 | $1.27 | $1.27 | 241,600 | — | — |
| 2025-04-24 | $1.30 | $1.30 | 110,100 | — | — |
| 2025-04-23 | $1.34 | $1.34 | 107,700 | — | — |
| 2025-04-22 | $1.28 | $1.28 | 77,500 | — | — |
| 2025-04-21 | $1.23 | $1.23 | 61,300 | — | — |
| 2025-04-17 | $1.26 | $1.26 | 80,100 | — | — |
| 2025-04-16 | $1.26 | $1.26 | 99,300 | — | — |
| 2025-04-15 | $1.36 | $1.36 | 77,700 | — | — |
| 2025-04-14 | $1.31 | $1.31 | 110,900 | — | — |
| 2025-04-11 | $1.28 | $1.28 | 149,300 | — | — |
| 2025-04-10 | $1.16 | $1.16 | 157,300 | — | — |
| 2025-04-09 | $1.21 | $1.21 | 317,600 | — | — |
| 2025-04-08 | $1.13 | $1.13 | 117,300 | — | — |
| 2025-04-07 | $1.26 | $1.26 | 256,400 | — | — |
| 2025-04-04 | $1.17 | $1.17 | 565,400 | — | — |
| 2025-04-03 | $1.15 | $1.15 | 178,600 | — | — |
| 2025-04-02 | $1.21 | $1.21 | 118,100 | — | — |
| 2025-04-01 | $1.20 | $1.20 | 273,400 | — | — |
| 2025-03-31 | $1.22 | $1.22 | 83,100 | — | — |
| 2025-03-28 | $1.28 | $1.28 | 115,300 | — | — |
| 2025-03-27 | $1.27 | $1.27 | 70,300 | — | — |
| 2025-03-26 | $1.30 | $1.30 | 229,000 | — | — |
| 2025-03-25 | $1.30 | $1.30 | 104,700 | — | — |
| 2025-03-24 | $1.32 | $1.32 | 97,400 | — | — |
| 2025-03-21 | $1.30 | $1.30 | 213,400 | — | — |
| 2025-03-20 | $1.28 | $1.28 | 149,000 | — | — |
| 2025-03-19 | $1.35 | $1.35 | 97,900 | — | — |
| 2025-03-18 | $1.32 | $1.32 | 93,900 | — | — |
| 2025-03-17 | $1.40 | $1.40 | 134,300 | — | — |
| 2025-03-14 | $1.35 | $1.35 | 120,400 | — | — |
| 2025-03-13 | $1.33 | $1.33 | 360,900 | — | — |
| 2025-03-12 | $1.25 | $1.25 | 215,600 | — | — |
| 2025-03-11 | $1.30 | $1.30 | 470,800 | — | — |
| 2025-03-10 | $1.41 | $1.41 | 192,700 | — | — |
| 2025-03-07 | $1.47 | $1.47 | 132,600 | — | — |
| 2025-03-06 | $1.47 | $1.47 | 114,100 | — | — |
| 2025-03-05 | $1.41 | $1.41 | 180,900 | — | — |
| 2025-03-04 | $1.38 | $1.38 | 313,600 | — | — |
| 2025-03-03 | $1.35 | $1.35 | 269,200 | — | — |
| 2025-02-28 | $1.45 | $1.45 | 259,800 | — | — |
| 2025-02-27 | $1.39 | $1.39 | 145,600 | — | — |
| 2025-02-26 | $1.48 | $1.48 | 2,043,400 | — | — |
| 2025-02-25 | $1.39 | $1.39 | 191,800 | — | — |
| 2025-02-24 | $1.42 | $1.42 | 342,100 | — | — |
| 2025-02-21 | $1.47 | $1.47 | 461,300 | — | — |
| 2025-02-20 | $1.44 | $1.44 | 154,500 | — | — |
| 2025-02-19 | $1.42 | $1.42 | 234,100 | — | — |
| 2025-02-18 | $1.53 | $1.53 | 297,200 | — | — |
| 2025-02-14 | $1.52 | $1.52 | 408,100 | — | — |
| 2025-02-13 | $1.59 | $1.59 | 748,800 | — | — |
| 2025-02-12 | $1.51 | $1.51 | 487,000 | — | — |
| 2025-02-11 | $1.55 | $1.55 | 338,800 | — | — |
| 2025-02-10 | $1.58 | $1.58 | 396,100 | — | — |
| 2025-02-07 | $1.68 | $1.68 | 418,100 | — | — |
| 2025-02-06 | $1.75 | $1.75 | 226,500 | — | — |
| 2025-02-05 | $1.90 | $1.90 | 147,400 | — | — |
| 2025-02-04 | $1.87 | $1.87 | 242,800 | — | — |
| 2025-02-03 | $1.99 | $1.99 | 169,800 | — | — |
| 2025-01-31 | $1.90 | $1.90 | 122,300 | — | — |
| 2025-01-30 | $1.93 | $1.93 | 92,000 | — | — |
| 2025-01-29 | $1.93 | $1.93 | 169,000 | — | — |
| 2025-01-28 | $1.91 | $1.91 | 502,700 | — | — |
| 2025-01-27 | $1.93 | $1.93 | 469,100 | — | — |
| 2025-01-24 | $1.81 | $1.81 | 546,500 | — | — |
| 2025-01-23 | $1.82 | $1.82 | 160,600 | — | — |
| 2025-01-22 | $1.87 | $1.87 | 260,600 | — | — |
| 2025-01-21 | $1.88 | $1.88 | 184,800 | — | — |
| 2025-01-17 | $1.95 | $1.95 | 141,900 | — | — |
| 2025-01-16 | $2.01 | $2.01 | 162,000 | — | — |
| 2025-01-15 | $2.00 | $2.00 | 500,000 | — | — |
| 2025-01-14 | $1.87 | $1.87 | 3,348,300 | — | — |
| 2025-01-13 | $1.92 | $1.92 | 341,900 | — | — |
| 2025-01-10 | $2.00 | $2.00 | 1,706,400 | — | — |
| 2025-01-08 | $1.87 | $1.87 | 129,500 | — | — |
| 2025-01-07 | $2.09 | $2.09 | 164,800 | — | — |
| 2025-01-06 | $2.30 | $2.30 | 308,000 | — | — |
| 2025-01-03 | $2.25 | $2.25 | 365,400 | — | — |
| 2025-01-02 | $2.07 | $2.07 | 630,700 | — | — |