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
- 2022-03-21 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 | $2.75 | $2.75 | 267,200 | — | — |
| 2025-12-30 | $2.82 | $2.82 | 795,200 | — | — |
| 2025-12-29 | $2.88 | $2.88 | 370,600 | — | — |
| 2025-12-26 | $2.97 | $2.97 | 237,000 | — | — |
| 2025-12-24 | $3.11 | $3.11 | 88,900 | — | — |
| 2025-12-23 | $3.11 | $3.11 | 364,300 | — | — |
| 2025-12-22 | $3.24 | $3.24 | 250,300 | — | — |
| 2025-12-19 | $3.35 | $3.35 | 288,900 | — | — |
| 2025-12-18 | $3.40 | $3.40 | 590,600 | — | — |
| 2025-12-17 | $3.38 | $3.38 | 254,000 | — | — |
| 2025-12-16 | $4.12 | $4.12 | 707,700 | — | — |
| 2025-12-15 | $4.55 | $4.55 | 264,100 | — | — |
| 2025-12-12 | $4.89 | $4.89 | 196,200 | — | — |
| 2025-12-11 | $4.83 | $4.83 | 130,000 | — | — |
| 2025-12-10 | $4.91 | $4.91 | 293,700 | — | — |
| 2025-12-09 | $5.00 | $5.00 | 876,000 | — | — |
| 2025-12-08 | $4.11 | $4.11 | 294,000 | — | — |
| 2025-12-05 | $4.64 | $4.64 | 447,300 | — | — |
| 2025-12-04 | $4.56 | $4.56 | 681,300 | — | — |
| 2025-12-03 | $4.26 | $4.26 | 363,200 | — | — |
| 2025-12-02 | $4.06 | $4.06 | 339,000 | — | — |
| 2025-12-01 | $3.59 | $3.59 | 137,000 | — | — |
| 2025-11-28 | $3.98 | $3.98 | 179,800 | — | — |
| 2025-11-26 | $4.11 | $4.11 | 143,100 | — | — |
| 2025-11-25 | $4.09 | $4.09 | 176,700 | — | — |
| 2025-11-24 | $3.92 | $3.92 | 224,900 | — | — |
| 2025-11-21 | $3.78 | $3.78 | 965,800 | — | — |
| 2025-11-20 | $3.63 | $3.63 | 330,000 | — | — |
| 2025-11-19 | $3.53 | $3.53 | 161,600 | — | — |
| 2025-11-18 | $3.65 | $3.65 | 196,500 | — | — |
| 2025-11-17 | $3.08 | $3.08 | 258,200 | — | — |
| 2025-11-14 | $3.64 | $3.64 | 86,800 | — | — |
| 2025-11-13 | $3.74 | $3.74 | 108,100 | — | — |
| 2025-11-12 | $3.99 | $3.99 | 102,400 | — | — |
| 2025-11-11 | $3.93 | $3.93 | 52,500 | — | — |
| 2025-11-10 | $3.83 | $3.83 | 373,500 | — | — |
| 2025-11-07 | $4.44 | $4.44 | 223,200 | — | — |
| 2025-11-06 | $3.99 | $3.99 | 72,600 | — | — |
| 2025-11-05 | $4.26 | $4.26 | 87,300 | — | — |
| 2025-11-04 | $3.93 | $3.93 | 160,300 | — | — |
| 2025-11-03 | $4.19 | $4.19 | 131,100 | — | — |
| 2025-10-31 | $4.59 | $4.59 | 64,700 | — | — |
| 2025-10-30 | $4.53 | $4.53 | 161,200 | — | — |
| 2025-10-29 | $4.62 | $4.62 | 121,300 | — | — |
| 2025-10-28 | $4.64 | $4.64 | 89,200 | — | — |
| 2025-10-27 | $4.82 | $4.82 | 92,700 | — | — |
| 2025-10-24 | $4.71 | $4.71 | 105,000 | — | — |
| 2025-10-23 | $4.53 | $4.53 | 142,600 | — | — |
| 2025-10-22 | $4.43 | $4.43 | 338,100 | — | — |
| 2025-10-21 | $4.61 | $4.61 | 120,700 | — | — |
| 2025-10-20 | $4.66 | $4.66 | 144,500 | — | — |
| 2025-10-17 | $4.84 | $4.84 | 181,300 | — | — |
| 2025-10-16 | $4.87 | $4.87 | 255,800 | — | — |
| 2025-10-15 | $5.00 | $5.00 | 836,300 | — | — |
| 2025-10-14 | $5.28 | $5.28 | 804,700 | — | — |
| 2025-10-13 | $5.18 | $5.18 | 464,700 | — | — |
| 2025-10-10 | $5.04 | $5.04 | 455,800 | — | — |
| 2025-10-09 | $5.33 | $5.33 | 175,200 | — | — |
| 2025-10-08 | $5.32 | $5.32 | 149,900 | — | — |
| 2025-10-07 | $5.28 | $5.28 | 510,800 | — | — |
| 2025-10-06 | $5.42 | $5.42 | 281,800 | — | — |
| 2025-10-03 | $5.16 | $5.16 | 288,800 | — | — |
| 2025-10-02 | $5.42 | $5.42 | 382,400 | — | — |
| 2025-10-01 | $5.34 | $5.34 | 252,200 | — | — |
| 2025-09-30 | $5.00 | $5.00 | 209,100 | — | — |
| 2025-09-29 | $5.00 | $5.00 | 531,800 | — | — |
| 2025-09-26 | $5.34 | $5.34 | 1,079,700 | — | — |
| 2025-09-25 | $5.16 | $5.16 | 400,700 | — | — |
| 2025-09-24 | $4.87 | $4.87 | 779,600 | — | — |
| 2025-09-23 | $4.55 | $4.55 | 258,600 | — | — |
| 2025-09-22 | $4.49 | $4.49 | 445,300 | — | — |
| 2025-09-19 | $4.59 | $4.59 | 789,600 | — | — |
| 2025-09-18 | $4.53 | $4.53 | 823,900 | — | — |
| 2025-09-17 | $4.61 | $4.61 | 568,000 | — | — |
| 2025-09-16 | $5.00 | $5.00 | 725,500 | — | — |
| 2025-09-15 | $5.54 | $5.54 | 268,700 | — | — |
| 2025-09-12 | $5.98 | $5.98 | 444,100 | — | — |
| 2025-09-11 | $5.58 | $5.58 | 195,800 | — | — |
| 2025-09-10 | $5.54 | $5.54 | 448,300 | — | — |
| 2025-09-09 | $5.52 | $5.52 | 403,400 | — | — |
| 2025-09-08 | $5.12 | $5.12 | 297,900 | — | — |
| 2025-09-05 | $5.60 | $5.60 | 272,100 | — | — |
| 2025-09-04 | $5.57 | $5.57 | 332,500 | — | — |
| 2025-09-03 | $5.29 | $5.29 | 306,500 | — | — |
| 2025-09-02 | $5.43 | $5.43 | 356,500 | — | — |
| 2025-08-29 | $5.45 | $5.45 | 369,600 | — | — |
| 2025-08-28 | $5.09 | $5.09 | 432,100 | — | — |
| 2025-08-27 | $4.90 | $4.90 | 693,200 | — | — |
| 2025-08-26 | $5.58 | $5.58 | 313,400 | — | — |
| 2025-08-25 | $5.53 | $5.53 | 474,600 | — | — |
| 2025-08-22 | $6.00 | $6.00 | 726,900 | — | — |
| 2025-08-21 | $5.91 | $5.91 | 1,317,200 | — | — |
| 2025-08-20 | $5.26 | $5.26 | 1,595,600 | — | — |
| 2025-08-19 | $5.01 | $5.01 | 7,319,900 | — | — |
| 2025-08-18 | $8.50 | $8.50 | 1,020,700 | — | — |
| 2025-08-15 | $9.95 | $9.95 | 697,600 | — | — |
| 2025-08-14 | $9.57 | $9.57 | 991,300 | — | — |
| 2025-08-13 | $10.10 | $10.10 | 1,549,000 | — | — |
| 2025-08-12 | $10.21 | $10.21 | 1,821,300 | — | — |
| 2025-08-11 | $9.45 | $9.45 | 3,455,600 | — | — |
| 2025-08-08 | $15.46 | $15.46 | 479,100 | — | — |
| 2025-08-07 | $15.37 | $15.37 | 577,200 | — | — |
| 2025-08-06 | $13.49 | $13.49 | 572,700 | — | — |
| 2025-08-05 | $13.05 | $13.05 | 131,100 | — | — |
| 2025-08-04 | $12.51 | $12.51 | 259,200 | — | — |
| 2025-08-01 | $12.69 | $12.69 | 70,300 | — | — |
| 2025-07-31 | $12.90 | $12.90 | 79,600 | — | — |
| 2025-07-30 | $13.10 | $13.10 | 164,600 | — | — |
| 2025-07-29 | $13.20 | $13.20 | 374,500 | — | — |
| 2025-07-28 | $14.33 | $14.33 | 234,800 | — | — |
| 2025-07-25 | $14.32 | $14.32 | 464,800 | — | — |
| 2025-07-24 | $14.15 | $14.15 | 390,500 | — | — |
| 2025-07-23 | $13.00 | $13.00 | 196,400 | — | — |
| 2025-07-22 | $14.17 | $14.17 | 355,900 | — | — |
| 2025-07-21 | $14.09 | $14.09 | 600,300 | — | — |
| 2025-07-18 | $14.32 | $14.32 | 610,100 | — | — |
| 2025-07-17 | $12.59 | $12.59 | 540,900 | — | — |
| 2025-07-16 | $12.97 | $12.97 | 465,800 | — | — |
| 2025-07-15 | $11.82 | $11.82 | 899,900 | — | — |
| 2025-07-14 | $12.72 | $12.72 | 1,413,800 | — | — |
| 2025-07-11 | $9.81 | $9.81 | 529,000 | — | — |
| 2025-07-10 | $10.77 | $10.77 | 987,600 | — | — |
| 2025-07-09 | $9.50 | $9.50 | 1,167,600 | — | — |
| 2025-07-08 | $12.36 | $12.36 | 523,600 | — | — |
| 2025-07-07 | $10.20 | $10.20 | 378,700 | — | — |
| 2025-07-03 | $9.28 | $9.28 | 257,600 | — | — |
| 2025-07-02 | $8.10 | $8.10 | 343,200 | — | — |
| 2025-07-01 | $7.05 | $7.05 | 1,315,300 | — | — |
| 2025-06-30 | $7.01 | $7.01 | 74,700 | — | — |
| 2025-06-27 | $6.97 | $6.97 | 53,800 | — | — |
| 2025-06-26 | $7.05 | $7.05 | 74,000 | — | — |
| 2025-06-25 | $7.00 | $7.00 | 97,300 | — | — |
| 2025-06-24 | $6.99 | $6.99 | 86,900 | — | — |
| 2025-06-23 | $7.04 | $7.04 | 99,800 | — | — |
| 2025-06-20 | $7.10 | $7.10 | 104,500 | — | — |
| 2025-06-18 | $6.83 | $6.83 | 32,200 | — | — |
| 2025-06-17 | $6.85 | $6.85 | 50,000 | — | — |
| 2025-06-16 | $6.95 | $6.95 | 50,500 | — | — |
| 2025-06-13 | $7.16 | $7.16 | 65,400 | — | — |
| 2025-06-12 | $7.31 | $7.31 | 43,700 | — | — |
| 2025-06-11 | $7.03 | $7.03 | 91,100 | — | — |
| 2025-06-10 | $7.66 | $7.66 | 84,800 | — | — |
| 2025-06-09 | $7.82 | $7.82 | 143,500 | — | — |
| 2025-06-06 | $7.93 | $7.93 | 87,300 | — | — |
| 2025-06-05 | $7.92 | $7.92 | 102,500 | — | — |
| 2025-06-04 | $8.18 | $8.18 | 72,200 | — | — |
| 2025-06-03 | $8.02 | $8.02 | 165,500 | — | — |
| 2025-06-02 | $7.98 | $7.98 | 73,500 | — | — |
| 2025-05-30 | $8.22 | $8.22 | 69,100 | — | — |
| 2025-05-29 | $8.43 | $8.43 | 213,100 | — | — |
| 2025-05-28 | $8.48 | $8.48 | 158,200 | — | — |
| 2025-05-27 | $8.44 | $8.44 | 253,000 | — | — |
| 2025-05-23 | $8.20 | $8.20 | 281,400 | — | — |
| 2025-05-22 | $9.47 | $9.47 | 328,200 | — | — |
| 2025-05-21 | $8.83 | $8.83 | 702,100 | — | — |
| 2025-05-20 | $8.06 | $8.06 | 296,000 | — | — |
| 2025-05-19 | $8.02 | $8.02 | 283,000 | — | — |
| 2025-05-16 | $8.67 | $8.67 | 384,700 | — | — |
| 2025-05-15 | $8.26 | $8.26 | 462,400 | — | — |
| 2025-05-14 | $7.97 | $7.97 | 232,800 | — | — |
| 2025-05-13 | $7.21 | $7.21 | 836,900 | — | — |
| 2025-05-12 | $6.54 | $6.53 | 230,600 | — | — |
| 2025-05-09 | $6.13 | $6.13 | 99,700 | — | — |
| 2025-05-08 | $6.09 | $6.09 | 303,400 | — | — |
| 2025-05-07 | $6.18 | $6.18 | 731,200 | — | — |
| 2025-05-06 | $5.65 | $5.65 | 446,000 | — | — |
| 2025-05-05 | $5.39 | $5.39 | 846,400 | — | — |
| 2025-05-02 | $5.10 | $5.10 | 86,300 | — | — |
| 2025-05-01 | $5.07 | $5.07 | 66,900 | — | — |
| 2025-04-30 | $5.07 | $5.07 | 131,900 | — | — |
| 2025-04-29 | $5.12 | $5.12 | 87,000 | — | — |
| 2025-04-28 | $5.09 | $5.09 | 56,100 | — | — |
| 2025-04-25 | $4.80 | $4.80 | 41,200 | — | — |
| 2025-04-24 | $4.85 | $4.85 | 55,100 | — | — |
| 2025-04-23 | $5.01 | $5.01 | 61,100 | — | — |
| 2025-04-22 | $4.95 | $4.95 | 48,100 | — | — |
| 2025-04-21 | $4.86 | $4.86 | 56,600 | — | — |
| 2025-04-17 | $5.03 | $5.03 | 151,300 | — | — |
| 2025-04-16 | $4.32 | $4.32 | 39,000 | — | — |
| 2025-04-15 | $4.40 | $4.40 | 71,200 | — | — |
| 2025-04-14 | $4.30 | $4.30 | 67,400 | — | — |
| 2025-04-11 | $4.54 | $4.54 | 93,000 | — | — |
| 2025-04-10 | $4.44 | $4.44 | 137,100 | — | — |
| 2025-04-09 | $4.28 | $4.28 | 43,400 | — | — |
| 2025-04-08 | $4.45 | $4.45 | 37,300 | — | — |
| 2025-04-07 | $4.47 | $4.47 | 83,300 | — | — |
| 2025-04-04 | $4.45 | $4.45 | 74,600 | — | — |
| 2025-04-03 | $4.53 | $4.53 | 181,900 | — | — |
| 2025-04-02 | $4.19 | $4.19 | 111,900 | — | — |
| 2025-04-01 | $4.12 | $4.12 | 125,800 | — | — |
| 2025-03-31 | $4.04 | $4.04 | 110,000 | — | — |
| 2025-03-28 | $4.24 | $4.24 | 69,500 | — | — |
| 2025-03-27 | $4.40 | $4.40 | 251,400 | — | — |
| 2025-03-26 | $4.50 | $4.50 | 677,300 | — | — |
| 2025-03-25 | $4.03 | $4.03 | 101,700 | — | — |
| 2025-03-24 | $4.16 | $4.16 | 216,700 | — | — |
| 2025-03-21 | $4.09 | $4.09 | 269,300 | — | — |
| 2025-03-20 | $3.95 | $3.95 | 225,100 | — | — |
| 2025-03-19 | $3.63 | $3.63 | 76,900 | — | — |
| 2025-03-18 | $3.63 | $3.63 | 70,600 | — | — |
| 2025-03-17 | $3.77 | $3.77 | 22,200 | — | — |
| 2025-03-14 | $3.70 | $3.70 | 56,500 | — | — |
| 2025-03-13 | $3.60 | $3.60 | 35,700 | — | — |
| 2025-03-12 | $3.55 | $3.55 | 112,900 | — | — |
| 2025-03-11 | $3.57 | $3.57 | 80,400 | — | — |
| 2025-03-10 | $3.34 | $3.34 | 100,000 | — | — |
| 2025-03-07 | $3.35 | $3.35 | 36,500 | — | — |
| 2025-03-06 | $3.13 | $3.13 | 42,300 | — | — |
| 2025-03-05 | $3.12 | $3.12 | 32,200 | — | — |
| 2025-03-04 | $3.41 | $3.41 | 47,700 | — | — |
| 2025-03-03 | $3.11 | $3.11 | 116,400 | — | — |
| 2025-02-28 | $3.17 | $3.17 | 50,400 | — | — |
| 2025-02-27 | $3.05 | $3.05 | 99,200 | — | — |
| 2025-02-26 | $3.17 | $3.17 | 715,400 | — | — |
| 2025-02-25 | $2.29 | $2.29 | 66,700 | — | — |
| 2025-02-24 | $2.25 | $2.25 | 38,100 | — | — |
| 2025-02-21 | $2.41 | $2.41 | 61,900 | — | — |
| 2025-02-20 | $2.37 | $2.37 | 64,800 | — | — |
| 2025-02-19 | $2.53 | $2.53 | 82,900 | — | — |
| 2025-02-18 | $2.85 | $2.85 | 80,300 | — | — |
| 2025-02-14 | $2.99 | $2.99 | 68,600 | — | — |
| 2025-02-13 | $3.04 | $3.04 | 117,600 | — | — |
| 2025-02-12 | $3.22 | $3.22 | 109,800 | — | — |
| 2025-02-11 | $3.21 | $3.21 | 112,700 | — | — |
| 2025-02-10 | $3.25 | $3.25 | 98,900 | — | — |
| 2025-02-07 | $3.32 | $3.32 | 179,500 | — | — |
| 2025-02-06 | $3.12 | $3.12 | 184,900 | — | — |
| 2025-02-05 | $2.87 | $2.87 | 102,600 | — | — |
| 2025-02-04 | $3.14 | $3.14 | 161,900 | — | — |
| 2025-02-03 | $3.29 | $3.29 | 104,000 | — | — |
| 2025-01-31 | $3.36 | $3.36 | 327,900 | — | — |
| 2025-01-30 | $3.70 | $3.70 | 2,163,000 | — | — |
| 2025-01-29 | $3.56 | $3.56 | 129,400 | — | — |
| 2025-01-28 | $3.55 | $3.55 | 111,600 | — | — |
| 2025-01-27 | $3.37 | $3.37 | 81,900 | — | — |
| 2025-01-24 | $3.48 | $3.48 | 392,200 | — | — |
| 2025-01-23 | $3.65 | $3.65 | 99,600 | — | — |
| 2025-01-22 | $3.58 | $3.58 | 113,300 | — | — |
| 2025-01-21 | $3.42 | $3.42 | 78,700 | — | — |
| 2025-01-17 | $3.63 | $3.63 | 157,000 | — | — |
| 2025-01-16 | $3.64 | $3.64 | 28,000 | — | — |
| 2025-01-15 | $3.59 | $3.59 | 47,200 | — | — |
| 2025-01-14 | $3.59 | $3.59 | 16,500 | — | — |
| 2025-01-13 | $3.52 | $3.52 | 60,400 | — | — |
| 2025-01-10 | $3.58 | $3.58 | 71,200 | — | — |
| 2025-01-08 | $3.63 | $3.63 | 76,100 | — | — |
| 2025-01-07 | $3.90 | $3.90 | 496,000 | — | — |
| 2025-01-06 | $3.62 | $3.62 | 50,400 | — | — |
| 2025-01-03 | $3.46 | $3.46 | 72,400 | — | — |
| 2025-01-02 | $3.30 | $3.30 | 31,300 | — | — |