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
- 2015-10-08 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 | $4.26 | $4.26 | 1,157,000 | — | — |
| 2025-12-30 | $4.16 | $4.16 | 1,263,400 | — | — |
| 2025-12-29 | $4.19 | $4.19 | 1,746,300 | — | — |
| 2025-12-26 | $4.39 | $4.39 | 1,394,900 | — | — |
| 2025-12-24 | $4.40 | $4.40 | 1,457,600 | — | — |
| 2025-12-23 | $4.20 | $4.20 | 2,114,200 | — | — |
| 2025-12-22 | $4.12 | $4.12 | 2,491,000 | — | — |
| 2025-12-19 | $4.00 | $4.00 | 12,578,800 | — | — |
| 2025-12-18 | $3.88 | $3.88 | 9,261,000 | — | — |
| 2025-12-17 | $4.11 | $4.11 | 3,962,700 | — | — |
| 2025-12-16 | $4.25 | $4.25 | 2,613,300 | — | — |
| 2025-12-15 | $4.13 | $4.13 | 3,134,200 | — | — |
| 2025-12-12 | $4.19 | $4.19 | 1,716,900 | — | — |
| 2025-12-11 | $4.06 | $4.06 | 1,391,300 | — | — |
| 2025-12-10 | $3.90 | $3.90 | 1,128,900 | — | — |
| 2025-12-09 | $3.89 | $3.89 | 1,007,400 | — | — |
| 2025-12-08 | $3.87 | $3.87 | 1,145,900 | — | — |
| 2025-12-05 | $3.95 | $3.95 | 929,800 | — | — |
| 2025-12-04 | $4.08 | $4.08 | 1,844,700 | — | — |
| 2025-12-03 | $4.00 | $4.00 | 2,195,600 | — | — |
| 2025-12-02 | $3.81 | $3.81 | 2,854,500 | — | — |
| 2025-12-01 | $4.29 | $4.29 | 2,886,600 | — | — |
| 2025-11-28 | $4.28 | $4.28 | 694,300 | — | — |
| 2025-11-26 | $4.22 | $4.22 | 1,746,200 | — | — |
| 2025-11-25 | $4.15 | $4.15 | 1,654,500 | — | — |
| 2025-11-24 | $3.97 | $3.97 | 2,657,700 | — | — |
| 2025-11-21 | $3.88 | $3.88 | 1,783,900 | — | — |
| 2025-11-20 | $3.77 | $3.77 | 1,864,800 | — | — |
| 2025-11-19 | $3.63 | $3.63 | 1,664,600 | — | — |
| 2025-11-18 | $3.66 | $3.66 | 3,354,400 | — | — |
| 2025-11-17 | $3.55 | $3.55 | 5,157,100 | — | — |
| 2025-11-14 | $3.88 | $3.88 | 3,670,000 | — | — |
| 2025-11-13 | $3.86 | $3.86 | 3,869,100 | — | — |
| 2025-11-12 | $4.23 | $4.23 | 4,454,600 | — | — |
| 2025-11-11 | $4.10 | $4.10 | 2,541,400 | — | — |
| 2025-11-10 | $4.19 | $4.19 | 4,679,700 | — | — |
| 2025-11-07 | $3.62 | $3.62 | 7,773,600 | — | — |
| 2025-11-06 | $4.19 | $4.19 | 5,894,200 | — | — |
| 2025-11-05 | $4.21 | $4.21 | 4,826,800 | — | — |
| 2025-11-04 | $4.09 | $4.09 | 4,725,900 | — | — |
| 2025-11-03 | $3.93 | $3.93 | 10,621,300 | — | — |
| 2025-10-31 | $3.57 | $3.57 | 2,766,200 | — | — |
| 2025-10-30 | $3.33 | $3.33 | 1,718,800 | — | — |
| 2025-10-29 | $3.26 | $3.26 | 1,461,400 | — | — |
| 2025-10-28 | $3.32 | $3.32 | 1,430,000 | — | — |
| 2025-10-27 | $3.36 | $3.36 | 1,617,000 | — | — |
| 2025-10-24 | $3.26 | $3.26 | 1,738,800 | — | — |
| 2025-10-23 | $3.30 | $3.30 | 2,468,400 | — | — |
| 2025-10-22 | $3.39 | $3.39 | 3,785,100 | — | — |
| 2025-10-21 | $3.62 | $3.62 | 2,493,800 | — | — |
| 2025-10-20 | $3.74 | $3.74 | 6,139,200 | — | — |
| 2025-10-17 | $3.20 | $3.20 | 1,178,500 | — | — |
| 2025-10-16 | $3.28 | $3.28 | 1,840,600 | — | — |
| 2025-10-15 | $3.41 | $3.41 | 2,139,200 | — | — |
| 2025-10-14 | $3.42 | $3.42 | 3,914,500 | — | — |
| 2025-10-13 | $3.40 | $3.40 | 1,711,300 | — | — |
| 2025-10-10 | $3.36 | $3.36 | 6,327,600 | — | — |
| 2025-10-09 | $3.45 | $3.45 | 2,660,300 | — | — |
| 2025-10-08 | $3.37 | $3.37 | 2,450,000 | — | — |
| 2025-10-07 | $3.33 | $3.33 | 3,043,800 | — | — |
| 2025-10-06 | $3.28 | $3.28 | 3,130,600 | — | — |
| 2025-10-03 | $3.30 | $3.30 | 3,789,600 | — | — |
| 2025-10-02 | $3.28 | $3.28 | 2,440,800 | — | — |
| 2025-10-01 | $3.35 | $3.35 | 5,131,800 | — | — |
| 2025-09-30 | $3.19 | $3.19 | 4,273,100 | — | — |
| 2025-09-29 | $3.23 | $3.23 | 6,740,500 | — | — |
| 2025-09-26 | $2.90 | $2.90 | 9,318,600 | — | — |
| 2025-09-25 | $2.84 | $2.84 | 10,827,900 | — | — |
| 2025-09-24 | $2.41 | $2.41 | 13,346,400 | — | — |
| 2025-09-23 | $2.11 | $2.11 | 3,519,100 | — | — |
| 2025-09-22 | $2.06 | $2.06 | 3,013,500 | — | — |
| 2025-09-19 | $1.98 | $1.98 | 3,647,000 | — | — |
| 2025-09-18 | $2.04 | $2.04 | 3,927,400 | — | — |
| 2025-09-17 | $1.93 | $1.93 | 1,893,200 | — | — |
| 2025-09-16 | $1.96 | $1.96 | 1,995,300 | — | — |
| 2025-09-15 | $1.99 | $1.99 | 3,349,000 | — | — |
| 2025-09-12 | $2.00 | $2.00 | 1,704,000 | — | — |
| 2025-09-11 | $2.09 | $2.09 | 1,690,100 | — | — |
| 2025-09-10 | $2.07 | $2.07 | 1,569,000 | — | — |
| 2025-09-09 | $2.09 | $2.09 | 4,522,300 | — | — |
| 2025-09-08 | $2.18 | $2.18 | 3,414,900 | — | — |
| 2025-09-05 | $2.28 | $2.28 | 4,245,100 | — | — |
| 2025-09-04 | $2.10 | $2.10 | 2,409,800 | — | — |
| 2025-09-03 | $2.12 | $2.12 | 1,528,300 | — | — |
| 2025-09-02 | $2.08 | $2.08 | 1,286,500 | — | — |
| 2025-08-29 | $2.04 | $2.04 | 1,215,600 | — | — |
| 2025-08-28 | $2.05 | $2.05 | 1,577,000 | — | — |
| 2025-08-27 | $2.07 | $2.07 | 1,034,100 | — | — |
| 2025-08-26 | $2.03 | $2.03 | 1,278,200 | — | — |
| 2025-08-25 | $2.00 | $2.00 | 2,994,500 | — | — |
| 2025-08-22 | $2.12 | $2.12 | 6,095,700 | — | — |
| 2025-08-21 | $2.03 | $2.03 | 2,443,000 | — | — |
| 2025-08-20 | $1.97 | $1.97 | 2,679,000 | — | — |
| 2025-08-19 | $2.00 | $2.00 | 3,004,800 | — | — |
| 2025-08-18 | $2.12 | $2.12 | 7,635,100 | — | — |
| 2025-08-15 | $1.91 | $1.91 | 9,889,400 | — | — |
| 2025-08-14 | $1.76 | $1.76 | 6,542,400 | — | — |
| 2025-08-13 | $1.78 | $1.78 | 10,539,500 | — | — |
| 2025-08-12 | $1.86 | $1.86 | 11,185,600 | — | — |
| 2025-08-11 | $2.31 | $2.31 | 1,221,600 | — | — |
| 2025-08-08 | $2.35 | $2.35 | 2,196,100 | — | — |
| 2025-08-07 | $2.10 | $2.10 | 2,734,100 | — | — |
| 2025-08-06 | $2.17 | $2.17 | 1,927,700 | — | — |
| 2025-08-05 | $2.37 | $2.37 | 783,600 | — | — |
| 2025-08-04 | $2.39 | $2.39 | 1,180,600 | — | — |
| 2025-08-01 | $2.35 | $2.35 | 1,448,200 | — | — |
| 2025-07-31 | $2.19 | $2.19 | 1,549,300 | — | — |
| 2025-07-30 | $2.32 | $2.32 | 1,238,500 | — | — |
| 2025-07-29 | $2.25 | $2.25 | 2,733,800 | — | — |
| 2025-07-28 | $2.39 | $2.39 | 1,332,900 | — | — |
| 2025-07-25 | $2.40 | $2.40 | 1,306,800 | — | — |
| 2025-07-24 | $2.39 | $2.39 | 710,100 | — | — |
| 2025-07-23 | $2.43 | $2.43 | 1,636,100 | — | — |
| 2025-07-22 | $2.39 | $2.39 | 1,602,000 | — | — |
| 2025-07-21 | $2.38 | $2.38 | 994,200 | — | — |
| 2025-07-18 | $2.39 | $2.39 | 676,100 | — | — |
| 2025-07-17 | $2.38 | $2.38 | 973,900 | — | — |
| 2025-07-16 | $2.39 | $2.39 | 965,100 | — | — |
| 2025-07-15 | $2.40 | $2.40 | 644,400 | — | — |
| 2025-07-14 | $2.39 | $2.39 | 822,500 | — | — |
| 2025-07-11 | $2.42 | $2.42 | 1,555,200 | — | — |
| 2025-07-10 | $2.60 | $2.60 | 3,720,400 | — | — |
| 2025-07-09 | $2.49 | $2.49 | 2,292,600 | — | — |
| 2025-07-08 | $2.40 | $2.40 | 1,350,000 | — | — |
| 2025-07-07 | $2.37 | $2.37 | 1,993,200 | — | — |
| 2025-07-03 | $2.50 | $2.50 | 755,800 | — | — |
| 2025-07-02 | $2.48 | $2.48 | 783,800 | — | — |
| 2025-07-01 | $2.36 | $2.36 | 2,590,700 | — | — |
| 2025-06-30 | $2.27 | $2.27 | 2,265,000 | — | — |
| 2025-06-27 | $2.25 | $2.25 | 2,536,200 | — | — |
| 2025-06-26 | $2.31 | $2.31 | 1,974,400 | — | — |
| 2025-06-25 | $2.21 | $2.21 | 2,001,900 | — | — |
| 2025-06-24 | $2.14 | $2.14 | 1,387,700 | — | — |
| 2025-06-23 | $2.16 | $2.16 | 2,412,900 | — | — |
| 2025-06-20 | $2.32 | $2.32 | 8,057,300 | — | — |
| 2025-06-18 | $2.11 | $2.11 | 4,132,800 | — | — |
| 2025-06-17 | $2.38 | $2.38 | 2,040,000 | — | — |
| 2025-06-16 | $2.46 | $2.46 | 2,840,100 | — | — |
| 2025-06-13 | $2.75 | $2.75 | 1,974,600 | — | — |
| 2025-06-12 | $2.99 | $2.99 | 1,796,100 | — | — |
| 2025-06-11 | $2.82 | $2.82 | 2,111,400 | — | — |
| 2025-06-10 | $2.70 | $2.70 | 2,552,800 | — | — |
| 2025-06-09 | $2.64 | $2.63 | 4,284,700 | — | — |
| 2025-06-06 | $2.64 | $2.64 | 3,414,000 | — | — |
| 2025-06-05 | $2.40 | $2.40 | 2,203,100 | — | — |
| 2025-06-04 | $2.51 | $2.51 | 2,118,100 | — | — |
| 2025-06-03 | $2.65 | $2.65 | 1,515,300 | — | — |
| 2025-06-02 | $2.51 | $2.51 | 3,125,200 | — | — |
| 2025-05-30 | $2.65 | $2.65 | 3,905,700 | — | — |
| 2025-05-29 | $2.52 | $2.52 | 3,551,000 | — | — |
| 2025-05-28 | $2.40 | $2.40 | 5,243,700 | — | — |
| 2025-05-27 | $2.13 | $2.13 | 3,738,100 | — | — |
| 2025-05-23 | $2.23 | $2.23 | 3,095,300 | — | — |
| 2025-05-22 | $2.13 | $2.13 | 3,723,900 | — | — |
| 2025-05-21 | $2.04 | $2.04 | 2,798,100 | — | — |
| 2025-05-20 | $2.06 | $2.06 | 7,591,700 | — | — |
| 2025-05-19 | $2.13 | $2.13 | 4,584,600 | — | — |
| 2025-05-16 | $2.03 | $2.03 | 5,896,500 | — | — |
| 2025-05-15 | $2.00 | $2.00 | 9,166,000 | — | — |
| 2025-05-14 | $2.38 | $2.38 | 7,923,500 | — | — |
| 2025-05-13 | $2.50 | $2.50 | 24,263,200 | — | — |
| 2025-05-12 | $2.13 | $2.13 | 114,154,500 | — | — |
| 2025-05-09 | $0.93 | $0.93 | 15,444,200 | — | — |
| 2025-05-08 | $1.09 | $1.09 | 6,154,600 | — | — |
| 2025-05-07 | $0.96 | $0.96 | 2,052,000 | — | — |
| 2025-05-06 | $0.97 | $0.97 | 2,549,800 | — | — |
| 2025-05-05 | $0.96 | $0.96 | 4,507,600 | — | — |
| 2025-05-02 | $0.80 | $0.80 | 1,418,400 | — | — |
| 2025-05-01 | $0.76 | $0.76 | 736,600 | — | — |
| 2025-04-30 | $0.74 | $0.74 | 1,656,200 | — | — |
| 2025-04-29 | $0.65 | $0.65 | 1,992,400 | — | — |
| 2025-04-28 | $0.71 | $0.71 | 4,075,700 | — | — |
| 2025-04-25 | $0.71 | $0.71 | 718,200 | — | — |
| 2025-04-24 | $0.77 | $0.77 | 789,200 | — | — |
| 2025-04-23 | $0.73 | $0.73 | 682,900 | — | — |
| 2025-04-22 | $0.74 | $0.74 | 1,247,500 | — | — |
| 2025-04-21 | $0.75 | $0.75 | 1,747,600 | — | — |
| 2025-04-17 | $0.66 | $0.66 | 580,900 | — | — |
| 2025-04-16 | $0.63 | $0.63 | 581,700 | — | — |
| 2025-04-15 | $0.63 | $0.63 | 1,214,200 | — | — |
| 2025-04-14 | $0.61 | $0.61 | 1,272,200 | — | — |
| 2025-04-11 | $0.53 | $0.53 | 846,700 | — | — |
| 2025-04-10 | $0.50 | $0.50 | 746,300 | — | — |
| 2025-04-09 | $0.50 | $0.50 | 1,500,200 | — | — |
| 2025-04-08 | $0.46 | $0.46 | 1,262,600 | — | — |
| 2025-04-07 | $0.43 | $0.43 | 2,305,900 | — | — |
| 2025-04-04 | $0.46 | $0.46 | 2,045,200 | — | — |
| 2025-04-03 | $0.54 | $0.54 | 1,245,600 | — | — |
| 2025-04-02 | $0.61 | $0.61 | 908,800 | — | — |
| 2025-04-01 | $0.58 | $0.58 | 978,000 | — | — |
| 2025-03-31 | $0.64 | $0.64 | 1,400,500 | — | — |
| 2025-03-28 | $0.63 | $0.63 | 865,600 | — | — |
| 2025-03-27 | $0.62 | $0.62 | 636,800 | — | — |
| 2025-03-26 | $0.59 | $0.59 | 1,017,900 | — | — |
| 2025-03-25 | $0.62 | $0.62 | 1,360,400 | — | — |
| 2025-03-24 | $0.67 | $0.67 | 701,100 | — | — |
| 2025-03-21 | $0.67 | $0.67 | 674,900 | — | — |
| 2025-03-20 | $0.67 | $0.67 | 703,300 | — | — |
| 2025-03-19 | $0.67 | $0.67 | 1,217,600 | — | — |
| 2025-03-18 | $0.60 | $0.60 | 1,511,700 | — | — |
| 2025-03-17 | $0.63 | $0.63 | 1,491,600 | — | — |
| 2025-03-14 | $0.65 | $0.65 | 1,160,500 | — | — |
| 2025-03-13 | $0.59 | $0.59 | 1,660,900 | — | — |
| 2025-03-12 | $0.60 | $0.60 | 2,502,300 | — | — |
| 2025-03-11 | $0.62 | $0.62 | 2,008,600 | — | — |
| 2025-03-10 | $0.67 | $0.67 | 4,625,900 | — | — |
| 2025-03-07 | $0.67 | $0.67 | 50,255,400 | — | — |
| 2025-03-06 | $0.62 | $0.62 | 1,206,700 | — | — |
| 2025-03-05 | $0.62 | $0.62 | 885,500 | — | — |
| 2025-03-04 | $0.65 | $0.65 | 311,300 | — | — |
| 2025-03-03 | $0.65 | $0.65 | 468,600 | — | — |
| 2025-02-28 | $0.68 | $0.68 | 323,200 | — | — |
| 2025-02-27 | $0.68 | $0.68 | 581,100 | — | — |
| 2025-02-26 | $0.68 | $0.68 | 616,700 | — | — |
| 2025-02-25 | $0.69 | $0.69 | 946,500 | — | — |
| 2025-02-24 | $0.74 | $0.74 | 1,299,600 | — | — |
| 2025-02-21 | $0.78 | $0.78 | 458,900 | — | — |
| 2025-02-20 | $0.82 | $0.82 | 375,100 | — | — |
| 2025-02-19 | $0.80 | $0.80 | 609,500 | — | — |
| 2025-02-18 | $0.80 | $0.80 | 418,800 | — | — |
| 2025-02-14 | $0.80 | $0.80 | 885,400 | — | — |
| 2025-02-13 | $0.83 | $0.83 | 555,600 | — | — |
| 2025-02-12 | $0.80 | $0.80 | 647,800 | — | — |
| 2025-02-11 | $0.76 | $0.76 | 471,700 | — | — |
| 2025-02-10 | $0.79 | $0.79 | 1,144,200 | — | — |
| 2025-02-07 | $0.84 | $0.84 | 552,100 | — | — |
| 2025-02-06 | $0.87 | $0.87 | 834,700 | — | — |
| 2025-02-05 | $0.94 | $0.94 | 991,700 | — | — |
| 2025-02-04 | $0.86 | $0.86 | 585,600 | — | — |
| 2025-02-03 | $0.84 | $0.84 | 654,800 | — | — |
| 2025-01-31 | $0.85 | $0.85 | 523,800 | — | — |
| 2025-01-30 | $0.88 | $0.88 | 619,400 | — | — |
| 2025-01-29 | $0.82 | $0.82 | 1,183,300 | — | — |
| 2025-01-28 | $0.85 | $0.85 | 900,600 | — | — |
| 2025-01-27 | $0.87 | $0.87 | 686,000 | — | — |
| 2025-01-24 | $0.89 | $0.89 | 672,500 | — | — |
| 2025-01-23 | $0.87 | $0.87 | 467,800 | — | — |
| 2025-01-22 | $0.84 | $0.84 | 512,700 | — | — |
| 2025-01-21 | $0.87 | $0.87 | 1,115,800 | — | — |
| 2025-01-17 | $0.84 | $0.84 | 621,200 | — | — |
| 2025-01-16 | $0.85 | $0.85 | 871,800 | — | — |
| 2025-01-15 | $0.86 | $0.86 | 1,645,700 | — | — |
| 2025-01-14 | $0.84 | $0.84 | 1,083,100 | — | — |
| 2025-01-13 | $0.89 | $0.89 | 905,400 | — | — |
| 2025-01-10 | $0.88 | $0.88 | 1,529,200 | — | — |
| 2025-01-08 | $0.98 | $0.98 | 2,531,600 | — | — |
| 2025-01-07 | $1.02 | $1.02 | 2,003,800 | — | — |
| 2025-01-06 | $1.14 | $1.14 | 914,300 | — | — |
| 2025-01-03 | $1.13 | $1.13 | 728,400 | — | — |
| 2025-01-02 | $1.06 | $1.06 | 963,400 | — | — |