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
- 2020-09-23 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 | $2.71 | $2.71 | 3,371,700 | — | — |
| 2025-12-30 | $2.69 | $2.69 | 1,631,300 | — | — |
| 2025-12-29 | $2.69 | $2.69 | 3,295,500 | — | — |
| 2025-12-26 | $2.75 | $2.75 | 919,000 | — | — |
| 2025-12-24 | $2.77 | $2.77 | 764,700 | — | — |
| 2025-12-23 | $2.75 | $2.75 | 1,975,000 | — | — |
| 2025-12-22 | $2.71 | $2.71 | 1,838,800 | — | — |
| 2025-12-19 | $2.77 | $2.77 | 3,880,700 | — | — |
| 2025-12-18 | $2.74 | $2.74 | 3,843,500 | — | — |
| 2025-12-17 | $2.78 | $2.78 | 1,808,300 | — | — |
| 2025-12-16 | $2.76 | $2.76 | 1,708,600 | — | — |
| 2025-12-15 | $2.71 | $2.71 | 2,494,000 | — | — |
| 2025-12-12 | $2.82 | $2.82 | 2,516,700 | — | — |
| 2025-12-11 | $2.79 | $2.79 | 1,413,100 | — | — |
| 2025-12-10 | $2.79 | $2.79 | 1,206,400 | — | — |
| 2025-12-09 | $2.70 | $2.70 | 2,138,100 | — | — |
| 2025-12-08 | $2.72 | $2.72 | 1,430,500 | — | — |
| 2025-12-05 | $2.71 | $2.71 | 1,747,100 | — | — |
| 2025-12-04 | $2.75 | $2.75 | 1,412,400 | — | — |
| 2025-12-03 | $2.74 | $2.74 | 1,936,400 | — | — |
| 2025-12-02 | $2.68 | $2.68 | 2,112,800 | — | — |
| 2025-12-01 | $2.74 | $2.74 | 1,917,900 | — | — |
| 2025-11-28 | $2.81 | $2.81 | 1,198,100 | — | — |
| 2025-11-26 | $2.83 | $2.83 | 1,469,400 | — | — |
| 2025-11-25 | $2.81 | $2.81 | 2,045,200 | — | — |
| 2025-11-24 | $2.77 | $2.77 | 2,457,100 | — | — |
| 2025-11-21 | $2.71 | $2.71 | 1,515,500 | — | — |
| 2025-11-20 | $2.62 | $2.62 | 1,683,900 | — | — |
| 2025-11-19 | $2.69 | $2.69 | 2,139,000 | — | — |
| 2025-11-18 | $2.79 | $2.79 | 2,129,100 | — | — |
| 2025-11-17 | $2.85 | $2.85 | 2,605,800 | — | — |
| 2025-11-14 | $2.97 | $2.97 | 1,863,100 | — | — |
| 2025-11-13 | $3.07 | $3.07 | 1,987,900 | — | — |
| 2025-11-12 | $3.06 | $3.06 | 2,013,600 | — | — |
| 2025-11-11 | $3.03 | $3.03 | 1,748,700 | — | — |
| 2025-11-10 | $3.06 | $3.06 | 2,027,600 | — | — |
| 2025-11-07 | $3.11 | $3.11 | 3,483,100 | — | — |
| 2025-11-06 | $3.16 | $3.16 | 8,989,800 | — | — |
| 2025-11-05 | $3.33 | $3.33 | 3,785,300 | — | — |
| 2025-11-04 | $3.26 | $3.26 | 3,554,400 | — | — |
| 2025-11-03 | $3.31 | $3.31 | 3,436,800 | — | — |
| 2025-10-31 | $3.37 | $3.37 | 4,681,600 | — | — |
| 2025-10-30 | $3.44 | $3.44 | 2,699,300 | — | — |
| 2025-10-29 | $3.52 | $3.52 | 3,205,300 | — | — |
| 2025-10-28 | $3.66 | $3.66 | 3,091,500 | — | — |
| 2025-10-27 | $3.77 | $3.77 | 2,123,300 | — | — |
| 2025-10-24 | $3.95 | $3.95 | 3,356,300 | — | — |
| 2025-10-23 | $3.86 | $3.86 | 2,206,700 | — | — |
| 2025-10-22 | $3.77 | $3.77 | 4,210,200 | — | — |
| 2025-10-21 | $3.89 | $3.89 | 2,331,300 | — | — |
| 2025-10-20 | $3.98 | $3.98 | 2,202,700 | — | — |
| 2025-10-17 | $3.83 | $3.83 | 2,033,800 | — | — |
| 2025-10-16 | $3.90 | $3.90 | 3,412,400 | — | — |
| 2025-10-15 | $4.02 | $4.02 | 6,975,600 | — | — |
| 2025-10-14 | $4.14 | $4.14 | 2,711,000 | — | — |
| 2025-10-13 | $4.16 | $4.16 | 2,595,000 | — | — |
| 2025-10-10 | $4.27 | $4.27 | 11,491,300 | — | — |
| 2025-10-09 | $4.64 | $4.64 | 33,145,300 | — | — |
| 2025-10-08 | $4.39 | $4.39 | 2,082,100 | — | — |
| 2025-10-07 | $4.39 | $4.39 | 1,954,300 | — | — |
| 2025-10-06 | $4.58 | $4.58 | 2,405,200 | — | — |
| 2025-10-03 | $4.53 | $4.53 | 4,414,000 | — | — |
| 2025-10-02 | $4.50 | $4.50 | 7,942,300 | — | — |
| 2025-10-01 | $5.03 | $5.03 | 24,666,800 | — | — |
| 2025-09-30 | $4.23 | $4.23 | 2,758,700 | — | — |
| 2025-09-29 | $4.29 | $4.29 | 2,782,600 | — | — |
| 2025-09-26 | $4.04 | $4.04 | 2,275,600 | — | — |
| 2025-09-25 | $3.93 | $3.93 | 1,948,700 | — | — |
| 2025-09-24 | $3.99 | $3.99 | 1,869,700 | — | — |
| 2025-09-23 | $4.04 | $4.04 | 2,018,000 | — | — |
| 2025-09-22 | $4.07 | $4.07 | 2,248,100 | — | — |
| 2025-09-19 | $4.13 | $4.13 | 5,491,400 | — | — |
| 2025-09-18 | $4.23 | $4.23 | 2,929,200 | — | — |
| 2025-09-17 | $4.10 | $4.10 | 2,025,400 | — | — |
| 2025-09-16 | $4.23 | $4.23 | 2,184,000 | — | — |
| 2025-09-15 | $4.08 | $4.08 | 2,194,900 | — | — |
| 2025-09-12 | $4.19 | $4.19 | 1,334,700 | — | — |
| 2025-09-11 | $4.22 | $4.22 | 1,856,700 | — | — |
| 2025-09-10 | $4.12 | $4.12 | 1,479,700 | — | — |
| 2025-09-09 | $4.13 | $4.13 | 1,392,400 | — | — |
| 2025-09-08 | $4.12 | $4.12 | 3,457,900 | — | — |
| 2025-09-05 | $4.00 | $4.00 | 5,778,600 | — | — |
| 2025-09-04 | $4.28 | $4.28 | 2,305,600 | — | — |
| 2025-09-03 | $4.29 | $4.29 | 1,108,000 | — | — |
| 2025-09-02 | $4.30 | $4.30 | 1,829,800 | — | — |
| 2025-08-29 | $4.35 | $4.35 | 1,581,700 | — | — |
| 2025-08-28 | $4.36 | $4.36 | 1,349,900 | — | — |
| 2025-08-27 | $4.50 | $4.50 | 2,238,100 | — | — |
| 2025-08-26 | $4.33 | $4.33 | 2,859,600 | — | — |
| 2025-08-25 | $4.25 | $4.25 | 4,075,500 | — | — |
| 2025-08-22 | $4.56 | $4.56 | 4,470,600 | — | — |
| 2025-08-21 | $4.49 | $4.49 | 5,076,600 | — | — |
| 2025-08-20 | $4.37 | $4.37 | 6,838,100 | — | — |
| 2025-08-19 | $4.67 | $4.67 | 13,722,300 | — | — |
| 2025-08-18 | $5.12 | $5.12 | 54,953,200 | — | — |
| 2025-08-15 | $3.73 | $3.73 | 1,637,600 | — | — |
| 2025-08-14 | $3.54 | $3.54 | 2,880,800 | — | — |
| 2025-08-13 | $3.56 | $3.56 | 1,328,900 | — | — |
| 2025-08-12 | $3.50 | $3.50 | 1,488,800 | — | — |
| 2025-08-11 | $3.48 | $3.48 | 2,048,200 | — | — |
| 2025-08-08 | $3.47 | $3.47 | 3,260,300 | — | — |
| 2025-08-07 | $3.47 | $3.47 | 8,112,100 | — | — |
| 2025-08-06 | $4.34 | $4.34 | 1,855,300 | — | — |
| 2025-08-05 | $4.39 | $4.39 | 1,337,000 | — | — |
| 2025-08-04 | $4.50 | $4.50 | 847,000 | — | — |
| 2025-08-01 | $4.53 | $4.53 | 698,000 | — | — |
| 2025-07-31 | $4.79 | $4.79 | 663,000 | — | — |
| 2025-07-30 | $4.89 | $4.89 | 854,900 | — | — |
| 2025-07-29 | $4.87 | $4.87 | 838,800 | — | — |
| 2025-07-28 | $5.01 | $5.01 | 601,700 | — | — |
| 2025-07-25 | $5.00 | $5.00 | 626,700 | — | — |
| 2025-07-24 | $4.97 | $4.97 | 703,700 | — | — |
| 2025-07-23 | $5.04 | $5.04 | 1,189,300 | — | — |
| 2025-07-22 | $4.92 | $4.92 | 1,254,700 | — | — |
| 2025-07-21 | $4.75 | $4.75 | 1,094,600 | — | — |
| 2025-07-18 | $4.68 | $4.68 | 1,432,700 | — | — |
| 2025-07-17 | $4.73 | $4.73 | 1,479,300 | — | — |
| 2025-07-16 | $4.76 | $4.76 | 1,414,100 | — | — |
| 2025-07-15 | $4.75 | $4.75 | 1,118,800 | — | — |
| 2025-07-14 | $4.83 | $4.83 | 1,138,400 | — | — |
| 2025-07-11 | $4.75 | $4.75 | 1,394,300 | — | — |
| 2025-07-10 | $4.90 | $4.90 | 1,414,000 | — | — |
| 2025-07-09 | $4.87 | $4.87 | 1,345,700 | — | — |
| 2025-07-08 | $4.84 | $4.84 | 1,125,900 | — | — |
| 2025-07-07 | $4.74 | $4.74 | 1,527,500 | — | — |
| 2025-07-03 | $4.71 | $4.71 | 2,817,900 | — | — |
| 2025-07-02 | $5.06 | $5.06 | 1,184,400 | — | — |
| 2025-07-01 | $4.96 | $4.96 | 1,227,700 | — | — |
| 2025-06-30 | $4.98 | $4.98 | 1,195,000 | — | — |
| 2025-06-27 | $4.90 | $4.90 | 1,419,500 | — | — |
| 2025-06-26 | $4.93 | $4.93 | 1,850,500 | — | — |
| 2025-06-25 | $4.91 | $4.91 | 2,050,400 | — | — |
| 2025-06-24 | $5.07 | $5.07 | 2,371,500 | — | — |
| 2025-06-23 | $4.69 | $4.69 | 1,474,000 | — | — |
| 2025-06-20 | $4.60 | $4.60 | 3,100,000 | — | — |
| 2025-06-18 | $4.48 | $4.48 | 1,123,400 | — | — |
| 2025-06-17 | $4.39 | $4.39 | 1,199,800 | — | — |
| 2025-06-16 | $4.43 | $4.43 | 1,375,900 | — | — |
| 2025-06-13 | $4.37 | $4.37 | 1,039,500 | — | — |
| 2025-06-12 | $4.48 | $4.48 | 1,394,900 | — | — |
| 2025-06-11 | $4.53 | $4.53 | 1,611,800 | — | — |
| 2025-06-10 | $4.54 | $4.54 | 3,492,100 | — | — |
| 2025-06-09 | $4.11 | $4.11 | 1,875,100 | — | — |
| 2025-06-06 | $4.08 | $4.08 | 2,309,600 | — | — |
| 2025-06-05 | $4.22 | $4.22 | 1,446,800 | — | — |
| 2025-06-04 | $4.01 | $4.01 | 1,274,200 | — | — |
| 2025-06-03 | $3.94 | $3.94 | 617,900 | — | — |
| 2025-06-02 | $3.82 | $3.82 | 679,300 | — | — |
| 2025-05-30 | $3.92 | $3.92 | 1,158,700 | — | — |
| 2025-05-29 | $3.81 | $3.81 | 421,500 | — | — |
| 2025-05-28 | $3.79 | $3.79 | 522,300 | — | — |
| 2025-05-27 | $3.83 | $3.83 | 691,300 | — | — |
| 2025-05-23 | $3.74 | $3.74 | 1,188,500 | — | — |
| 2025-05-22 | $3.82 | $3.82 | 781,700 | — | — |
| 2025-05-21 | $3.79 | $3.79 | 1,412,000 | — | — |
| 2025-05-20 | $3.97 | $3.97 | 923,400 | — | — |
| 2025-05-19 | $3.95 | $3.95 | 788,500 | — | — |
| 2025-05-16 | $3.96 | $3.96 | 1,311,400 | — | — |
| 2025-05-15 | $4.01 | $4.01 | 1,366,100 | — | — |
| 2025-05-14 | $4.27 | $4.27 | 748,900 | — | — |
| 2025-05-13 | $4.30 | $4.30 | 1,125,300 | — | — |
| 2025-05-12 | $4.35 | $4.35 | 3,154,700 | — | — |
| 2025-05-09 | $4.32 | $4.32 | 1,842,100 | — | — |
| 2025-05-08 | $4.24 | $4.24 | 3,188,800 | — | — |
| 2025-05-07 | $3.79 | $3.79 | 8,900,600 | — | — |
| 2025-05-06 | $4.26 | $4.26 | 4,346,600 | — | — |
| 2025-05-05 | $4.69 | $4.69 | 695,900 | — | — |
| 2025-05-02 | $4.68 | $4.68 | 1,106,200 | — | — |
| 2025-05-01 | $4.64 | $4.64 | 797,700 | — | — |
| 2025-04-30 | $4.63 | $4.63 | 641,400 | — | — |
| 2025-04-29 | $4.66 | $4.66 | 449,000 | — | — |
| 2025-04-28 | $4.63 | $4.63 | 600,300 | — | — |
| 2025-04-25 | $4.68 | $4.68 | 692,100 | — | — |
| 2025-04-24 | $4.80 | $4.80 | 937,000 | — | — |
| 2025-04-23 | $4.61 | $4.61 | 1,206,700 | — | — |
| 2025-04-22 | $4.45 | $4.45 | 609,200 | — | — |
| 2025-04-21 | $4.37 | $4.37 | 447,400 | — | — |
| 2025-04-17 | $4.49 | $4.49 | 545,800 | — | — |
| 2025-04-16 | $4.45 | $4.45 | 770,100 | — | — |
| 2025-04-15 | $4.49 | $4.49 | 747,100 | — | — |
| 2025-04-14 | $4.49 | $4.49 | 717,700 | — | — |
| 2025-04-11 | $4.42 | $4.42 | 920,700 | — | — |
| 2025-04-10 | $4.32 | $4.32 | 1,136,200 | — | — |
| 2025-04-09 | $4.69 | $4.69 | 1,934,300 | — | — |
| 2025-04-08 | $4.09 | $4.09 | 1,910,200 | — | — |
| 2025-04-07 | $4.01 | $4.01 | 1,615,000 | — | — |
| 2025-04-04 | $4.12 | $4.12 | 1,688,000 | — | — |
| 2025-04-03 | $4.29 | $4.29 | 1,314,200 | — | — |
| 2025-04-02 | $4.57 | $4.57 | 1,470,500 | — | — |
| 2025-04-01 | $4.43 | $4.43 | 1,622,500 | — | — |
| 2025-03-31 | $4.41 | $4.41 | 1,183,500 | — | — |
| 2025-03-28 | $4.50 | $4.50 | 2,393,400 | — | — |
| 2025-03-27 | $4.52 | $4.52 | 650,300 | — | — |
| 2025-03-26 | $4.54 | $4.54 | 1,015,800 | — | — |
| 2025-03-25 | $4.55 | $4.55 | 1,088,000 | — | — |
| 2025-03-24 | $4.64 | $4.64 | 1,371,500 | — | — |
| 2025-03-21 | $4.64 | $4.64 | 3,709,500 | — | — |
| 2025-03-20 | $4.74 | $4.74 | 1,905,600 | — | — |
| 2025-03-19 | $4.79 | $4.79 | 2,454,000 | — | — |
| 2025-03-18 | $4.48 | $4.48 | 1,795,800 | — | — |
| 2025-03-17 | $4.46 | $4.46 | 1,358,700 | — | — |
| 2025-03-14 | $4.42 | $4.42 | 1,063,500 | — | — |
| 2025-03-13 | $4.47 | $4.47 | 1,122,900 | — | — |
| 2025-03-12 | $4.66 | $4.66 | 1,489,000 | — | — |
| 2025-03-11 | $4.56 | $4.56 | 1,917,800 | — | — |
| 2025-03-10 | $4.49 | $4.49 | 2,091,500 | — | — |
| 2025-03-07 | $4.61 | $4.61 | 1,406,400 | — | — |
| 2025-03-06 | $4.64 | $4.64 | 941,400 | — | — |
| 2025-03-05 | $4.94 | $4.94 | 3,090,700 | — | — |
| 2025-03-04 | $4.67 | $4.67 | 2,736,200 | — | — |
| 2025-03-03 | $4.85 | $4.85 | 2,507,800 | — | — |
| 2025-02-28 | $4.98 | $4.98 | 2,419,600 | — | — |
| 2025-02-27 | $4.98 | $4.98 | 5,274,200 | — | — |
| 2025-02-26 | $4.89 | $4.89 | 2,792,200 | — | — |
| 2025-02-25 | $4.65 | $4.65 | 1,532,500 | — | — |
| 2025-02-24 | $4.84 | $4.84 | 2,243,800 | — | — |
| 2025-02-21 | $4.81 | $4.81 | 1,112,500 | — | — |
| 2025-02-20 | $4.86 | $4.86 | 1,022,900 | — | — |
| 2025-02-19 | $5.13 | $5.13 | 1,390,300 | — | — |
| 2025-02-18 | $5.08 | $5.08 | 1,724,000 | — | — |
| 2025-02-14 | $5.04 | $5.04 | 588,400 | — | — |
| 2025-02-13 | $5.03 | $5.03 | 607,800 | — | — |
| 2025-02-12 | $4.83 | $4.83 | 1,053,100 | — | — |
| 2025-02-11 | $4.89 | $4.89 | 559,300 | — | — |
| 2025-02-10 | $4.96 | $4.96 | 711,200 | — | — |
| 2025-02-07 | $4.84 | $4.84 | 795,000 | — | — |
| 2025-02-06 | $4.82 | $4.82 | 675,900 | — | — |
| 2025-02-05 | $4.78 | $4.78 | 1,396,900 | — | — |
| 2025-02-04 | $4.82 | $4.82 | 858,800 | — | — |
| 2025-02-03 | $4.70 | $4.70 | 905,000 | — | — |
| 2025-01-31 | $4.77 | $4.77 | 1,069,600 | — | — |
| 2025-01-30 | $4.95 | $4.95 | 624,600 | — | — |
| 2025-01-29 | $4.84 | $4.84 | 1,286,000 | — | — |
| 2025-01-28 | $4.89 | $4.89 | 474,500 | — | — |
| 2025-01-27 | $4.85 | $4.85 | 886,700 | — | — |
| 2025-01-24 | $4.95 | $4.95 | 753,800 | — | — |
| 2025-01-23 | $4.93 | $4.93 | 1,173,700 | — | — |
| 2025-01-22 | $4.71 | $4.71 | 750,700 | — | — |
| 2025-01-21 | $4.71 | $4.71 | 1,457,900 | — | — |
| 2025-01-17 | $4.57 | $4.57 | 1,843,700 | — | — |
| 2025-01-16 | $4.42 | $4.42 | 814,100 | — | — |
| 2025-01-15 | $4.35 | $4.35 | 1,238,900 | — | — |
| 2025-01-14 | $4.15 | $4.15 | 1,116,100 | — | — |
| 2025-01-13 | $4.22 | $4.22 | 1,987,500 | — | — |
| 2025-01-10 | $4.55 | $4.55 | 1,950,500 | — | — |
| 2025-01-08 | $4.28 | $4.28 | 711,300 | — | — |
| 2025-01-07 | $4.41 | $4.41 | 1,074,000 | — | — |
| 2025-01-06 | $4.54 | $4.54 | 1,590,400 | — | — |
| 2025-01-03 | $4.45 | $4.45 | 2,067,100 | — | — |
| 2025-01-02 | $4.56 | $4.56 | 706,800 | — | — |