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
- 2023-01-26 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 | $4.36 | $4.36 | 83,300 | — | — |
| 2025-12-30 | $4.34 | $4.34 | 121,700 | — | — |
| 2025-12-29 | $4.38 | $4.38 | 91,400 | — | — |
| 2025-12-26 | $4.37 | $4.37 | 45,000 | — | — |
| 2025-12-24 | $4.40 | $4.40 | 31,200 | — | — |
| 2025-12-23 | $4.34 | $4.34 | 62,400 | — | — |
| 2025-12-22 | $4.37 | $4.37 | 109,800 | — | — |
| 2025-12-19 | $4.20 | $4.20 | 173,300 | — | — |
| 2025-12-18 | $4.19 | $4.19 | 86,600 | — | — |
| 2025-12-17 | $4.15 | $4.15 | 111,800 | — | — |
| 2025-12-16 | $4.10 | $4.10 | 153,200 | — | — |
| 2025-12-15 | $4.08 | $4.08 | 100,700 | — | — |
| 2025-12-12 | $4.31 | $4.31 | 102,200 | — | — |
| 2025-12-11 | $4.40 | $4.40 | 77,400 | — | — |
| 2025-12-10 | $4.51 | $4.51 | 97,900 | — | — |
| 2025-12-09 | $4.55 | $4.55 | 130,500 | — | — |
| 2025-12-08 | $4.37 | $4.37 | 198,700 | — | — |
| 2025-12-05 | $4.64 | $4.64 | 135,500 | — | — |
| 2025-12-04 | $4.65 | $4.65 | 107,400 | — | — |
| 2025-12-03 | $4.65 | $4.65 | 209,300 | — | — |
| 2025-12-02 | $4.73 | $4.73 | 224,200 | — | — |
| 2025-12-01 | $4.90 | $4.90 | 551,000 | — | — |
| 2025-11-28 | $5.56 | $5.56 | 107,500 | — | — |
| 2025-11-26 | $5.59 | $5.59 | 161,100 | — | — |
| 2025-11-25 | $5.29 | $5.29 | 170,500 | — | — |
| 2025-11-24 | $5.10 | $5.10 | 126,300 | — | — |
| 2025-11-21 | $4.96 | $4.96 | 125,500 | — | — |
| 2025-11-20 | $4.64 | $4.64 | 336,900 | — | — |
| 2025-11-19 | $5.00 | $5.00 | 135,000 | — | — |
| 2025-11-18 | $5.06 | $5.06 | 304,900 | — | — |
| 2025-11-17 | $5.25 | $5.25 | 250,800 | — | — |
| 2025-11-14 | $5.32 | $5.32 | 204,000 | — | — |
| 2025-11-13 | $5.51 | $5.51 | 256,500 | — | — |
| 2025-11-12 | $5.93 | $5.93 | 274,300 | — | — |
| 2025-11-11 | $5.98 | $5.98 | 164,400 | — | — |
| 2025-11-10 | $5.89 | $5.89 | 366,700 | — | — |
| 2025-11-07 | $5.42 | $5.42 | 422,400 | — | — |
| 2025-11-06 | $5.30 | $5.30 | 1,561,300 | — | — |
| 2025-11-05 | $7.84 | $7.84 | 337,500 | — | — |
| 2025-11-04 | $8.11 | $8.11 | 330,600 | — | — |
| 2025-11-03 | $8.24 | $8.24 | 242,200 | — | — |
| 2025-10-31 | $8.08 | $8.08 | 170,900 | — | — |
| 2025-10-30 | $7.96 | $7.96 | 264,900 | — | — |
| 2025-10-29 | $7.70 | $7.70 | 179,600 | — | — |
| 2025-10-28 | $7.64 | $7.64 | 192,900 | — | — |
| 2025-10-27 | $7.30 | $7.30 | 383,000 | — | — |
| 2025-10-24 | $7.82 | $7.82 | 327,300 | — | — |
| 2025-10-23 | $7.71 | $7.71 | 619,700 | — | — |
| 2025-10-22 | $6.31 | $6.31 | 260,400 | — | — |
| 2025-10-21 | $6.72 | $6.72 | 313,700 | — | — |
| 2025-10-20 | $6.51 | $6.51 | 385,100 | — | — |
| 2025-10-17 | $5.72 | $5.72 | 221,700 | — | — |
| 2025-10-16 | $5.36 | $5.36 | 171,200 | — | — |
| 2025-10-15 | $5.44 | $5.44 | 224,200 | — | — |
| 2025-10-14 | $5.28 | $5.28 | 86,900 | — | — |
| 2025-10-13 | $5.25 | $5.25 | 172,600 | — | — |
| 2025-10-10 | $5.07 | $5.07 | 225,700 | — | — |
| 2025-10-09 | $5.67 | $5.67 | 368,600 | — | — |
| 2025-10-08 | $4.75 | $4.75 | 100,200 | — | — |
| 2025-10-07 | $4.71 | $4.71 | 120,900 | — | — |
| 2025-10-06 | $4.54 | $4.54 | 92,200 | — | — |
| 2025-10-03 | $4.45 | $4.45 | 99,300 | — | — |
| 2025-10-02 | $4.39 | $4.39 | 112,000 | — | — |
| 2025-10-01 | $4.40 | $4.40 | 49,600 | — | — |
| 2025-09-30 | $4.20 | $4.20 | 100,000 | — | — |
| 2025-09-29 | $4.25 | $4.25 | 104,100 | — | — |
| 2025-09-26 | $4.20 | $4.20 | 26,700 | — | — |
| 2025-09-25 | $4.21 | $4.21 | 120,200 | — | — |
| 2025-09-24 | $4.37 | $4.37 | 110,600 | — | — |
| 2025-09-23 | $4.34 | $4.34 | 208,000 | — | — |
| 2025-09-22 | $4.11 | $4.11 | 104,400 | — | — |
| 2025-09-19 | $4.16 | $4.16 | 211,200 | — | — |
| 2025-09-18 | $4.01 | $4.01 | 138,700 | — | — |
| 2025-09-17 | $3.91 | $3.91 | 171,400 | — | — |
| 2025-09-16 | $4.09 | $4.09 | 289,700 | — | — |
| 2025-09-15 | $3.92 | $3.92 | 164,100 | — | — |
| 2025-09-12 | $3.95 | $3.95 | 294,300 | — | — |
| 2025-09-11 | $3.65 | $3.65 | 112,000 | — | — |
| 2025-09-10 | $3.65 | $3.65 | 60,400 | — | — |
| 2025-09-09 | $3.67 | $3.67 | 74,800 | — | — |
| 2025-09-08 | $3.56 | $3.56 | 370,600 | — | — |
| 2025-09-05 | $3.37 | $3.37 | 446,100 | — | — |
| 2025-09-04 | $3.48 | $3.48 | 96,600 | — | — |
| 2025-09-03 | $3.31 | $3.31 | 56,100 | — | — |
| 2025-09-02 | $3.37 | $3.37 | 114,600 | — | — |
| 2025-08-29 | $3.33 | $3.33 | 101,100 | — | — |
| 2025-08-28 | $3.53 | $3.53 | 96,300 | — | — |
| 2025-08-27 | $3.64 | $3.64 | 58,900 | — | — |
| 2025-08-26 | $3.79 | $3.79 | 116,300 | — | — |
| 2025-08-25 | $3.74 | $3.74 | 190,100 | — | — |
| 2025-08-22 | $3.78 | $3.78 | 142,800 | — | — |
| 2025-08-21 | $3.44 | $3.44 | 72,000 | — | — |
| 2025-08-20 | $3.36 | $3.36 | 71,400 | — | — |
| 2025-08-19 | $3.43 | $3.43 | 49,100 | — | — |
| 2025-08-18 | $3.54 | $3.54 | 58,800 | — | — |
| 2025-08-15 | $3.56 | $3.56 | 110,600 | — | — |
| 2025-08-14 | $3.41 | $3.41 | 38,600 | — | — |
| 2025-08-13 | $3.20 | $3.20 | 133,800 | — | — |
| 2025-08-12 | $3.19 | $3.19 | 78,700 | — | — |
| 2025-08-11 | $3.28 | $3.28 | 81,100 | — | — |
| 2025-08-08 | $3.15 | $3.15 | 68,300 | — | — |
| 2025-08-07 | $3.34 | $3.34 | 79,100 | — | — |
| 2025-08-06 | $3.59 | $3.59 | 61,300 | — | — |
| 2025-08-05 | $3.53 | $3.53 | 91,700 | — | — |
| 2025-08-04 | $3.51 | $3.51 | 139,000 | — | — |
| 2025-08-01 | $3.51 | $3.51 | 66,800 | — | — |
| 2025-07-31 | $3.39 | $3.39 | 127,500 | — | — |
| 2025-07-30 | $3.53 | $3.53 | 131,600 | — | — |
| 2025-07-29 | $3.55 | $3.55 | 139,500 | — | — |
| 2025-07-28 | $3.39 | $3.39 | 44,300 | — | — |
| 2025-07-25 | $3.34 | $3.34 | 107,700 | — | — |
| 2025-07-24 | $3.47 | $3.47 | 145,300 | — | — |
| 2025-07-23 | $3.60 | $3.60 | 308,900 | — | — |
| 2025-07-22 | $3.30 | $3.30 | 216,400 | — | — |
| 2025-07-21 | $3.51 | $3.51 | 231,300 | — | — |
| 2025-07-18 | $3.33 | $3.33 | 45,200 | — | — |
| 2025-07-17 | $3.40 | $3.40 | 194,700 | — | — |
| 2025-07-16 | $3.06 | $3.06 | 189,100 | — | — |
| 2025-07-15 | $3.08 | $3.08 | 213,000 | — | — |
| 2025-07-14 | $3.38 | $3.38 | 122,500 | — | — |
| 2025-07-11 | $3.43 | $3.43 | 127,400 | — | — |
| 2025-07-10 | $3.44 | $3.44 | 122,000 | — | — |
| 2025-07-09 | $3.46 | $3.46 | 126,900 | — | — |
| 2025-07-08 | $3.48 | $3.48 | 410,100 | — | — |
| 2025-07-07 | $2.90 | $2.90 | 115,100 | — | — |
| 2025-07-03 | $2.98 | $2.98 | 92,300 | — | — |
| 2025-07-02 | $2.84 | $2.84 | 48,300 | — | — |
| 2025-07-01 | $2.83 | $2.83 | 65,100 | — | — |
| 2025-06-30 | $2.87 | $2.87 | 73,900 | — | — |
| 2025-06-27 | $2.99 | $2.99 | 76,900 | — | — |
| 2025-06-26 | $3.05 | $3.05 | 39,200 | — | — |
| 2025-06-25 | $2.94 | $2.94 | 30,500 | — | — |
| 2025-06-24 | $2.78 | $2.78 | 49,300 | — | — |
| 2025-06-23 | $2.77 | $2.77 | 98,800 | — | — |
| 2025-06-20 | $2.97 | $2.97 | 277,500 | — | — |
| 2025-06-18 | $2.92 | $2.92 | 54,000 | — | — |
| 2025-06-17 | $3.02 | $3.02 | 141,700 | — | — |
| 2025-06-16 | $3.23 | $3.23 | 451,200 | — | — |
| 2025-06-13 | $3.06 | $3.06 | 579,700 | — | — |
| 2025-06-12 | $2.65 | $2.65 | 89,600 | — | — |
| 2025-06-11 | $2.65 | $2.65 | 53,700 | — | — |
| 2025-06-10 | $2.67 | $2.67 | 76,000 | — | — |
| 2025-06-09 | $2.71 | $2.71 | 130,700 | — | — |
| 2025-06-06 | $2.56 | $2.56 | 128,900 | — | — |
| 2025-06-05 | $2.53 | $2.53 | 192,800 | — | — |
| 2025-06-04 | $2.45 | $2.45 | 218,500 | — | — |
| 2025-06-03 | $2.57 | $2.57 | 107,400 | — | — |
| 2025-06-02 | $2.45 | $2.45 | 84,000 | — | — |
| 2025-05-30 | $2.42 | $2.42 | 141,200 | — | — |
| 2025-05-29 | $2.46 | $2.46 | 45,500 | — | — |
| 2025-05-28 | $2.45 | $2.45 | 127,700 | — | — |
| 2025-05-27 | $2.54 | $2.54 | 114,200 | — | — |
| 2025-05-23 | $2.58 | $2.58 | 57,100 | — | — |
| 2025-05-22 | $2.49 | $2.49 | 84,800 | — | — |
| 2025-05-21 | $2.49 | $2.49 | 112,100 | — | — |
| 2025-05-20 | $2.75 | $2.75 | 69,700 | — | — |
| 2025-05-19 | $2.61 | $2.61 | 95,600 | — | — |
| 2025-05-16 | $2.48 | $2.48 | 78,700 | — | — |
| 2025-05-15 | $2.42 | $2.42 | 101,900 | — | — |
| 2025-05-14 | $2.40 | $2.40 | 151,900 | — | — |
| 2025-05-13 | $2.48 | $2.48 | 367,300 | — | — |
| 2025-05-12 | $2.78 | $2.78 | 496,200 | — | — |
| 2025-05-09 | $2.96 | $2.96 | 107,200 | — | — |
| 2025-05-08 | $2.85 | $2.85 | 561,700 | — | — |
| 2025-05-07 | $2.32 | $2.32 | 111,200 | — | — |
| 2025-05-06 | $2.33 | $2.33 | 158,100 | — | — |
| 2025-05-05 | $2.51 | $2.51 | 89,400 | — | — |
| 2025-05-02 | $2.63 | $2.63 | 106,300 | — | — |
| 2025-05-01 | $2.43 | $2.43 | 161,500 | — | — |
| 2025-04-30 | $2.69 | $2.69 | 154,600 | — | — |
| 2025-04-29 | $2.97 | $2.97 | 60,100 | — | — |
| 2025-04-28 | $2.90 | $2.90 | 40,400 | — | — |
| 2025-04-25 | $2.88 | $2.88 | 95,500 | — | — |
| 2025-04-24 | $3.11 | $3.11 | 107,400 | — | — |
| 2025-04-23 | $2.90 | $2.90 | 185,400 | — | — |
| 2025-04-22 | $2.94 | $2.94 | 131,300 | — | — |
| 2025-04-21 | $2.70 | $2.70 | 96,200 | — | — |
| 2025-04-17 | $2.63 | $2.63 | 59,800 | — | — |
| 2025-04-16 | $2.57 | $2.57 | 87,600 | — | — |
| 2025-04-15 | $2.46 | $2.46 | 121,900 | — | — |
| 2025-04-14 | $2.42 | $2.42 | 157,600 | — | — |
| 2025-04-11 | $2.46 | $2.46 | 184,700 | — | — |
| 2025-04-10 | $2.34 | $2.34 | 371,100 | — | — |
| 2025-04-09 | $2.31 | $2.31 | 406,100 | — | — |
| 2025-04-08 | $2.08 | $2.08 | 264,300 | — | — |
| 2025-04-07 | $2.16 | $2.16 | 295,900 | — | — |
| 2025-04-04 | $2.39 | $2.39 | 322,100 | — | — |
| 2025-04-03 | $2.50 | $2.50 | 236,100 | — | — |
| 2025-04-02 | $2.54 | $2.54 | 187,100 | — | — |
| 2025-04-01 | $2.60 | $2.60 | 238,800 | — | — |
| 2025-03-31 | $2.70 | $2.70 | 250,300 | — | — |
| 2025-03-28 | $3.08 | $3.08 | 203,100 | — | — |
| 2025-03-27 | $3.03 | $3.03 | 203,100 | — | — |
| 2025-03-26 | $3.20 | $3.20 | 339,200 | — | — |
| 2025-03-25 | $3.40 | $3.40 | 573,700 | — | — |
| 2025-03-24 | $3.89 | $3.89 | 68,900 | — | — |
| 2025-03-21 | $3.93 | $3.93 | 93,100 | — | — |
| 2025-03-20 | $3.98 | $3.98 | 74,500 | — | — |
| 2025-03-19 | $4.00 | $4.00 | 73,300 | — | — |
| 2025-03-18 | $3.70 | $3.70 | 124,500 | — | — |
| 2025-03-17 | $3.73 | $3.73 | 115,800 | — | — |
| 2025-03-14 | $3.40 | $3.40 | 151,700 | — | — |
| 2025-03-13 | $3.58 | $3.58 | 82,400 | — | — |
| 2025-03-12 | $3.78 | $3.78 | 81,600 | — | — |
| 2025-03-11 | $3.64 | $3.64 | 79,000 | — | — |
| 2025-03-10 | $3.78 | $3.78 | 203,800 | — | — |
| 2025-03-07 | $4.20 | $4.20 | 174,100 | — | — |
| 2025-03-06 | $3.73 | $3.73 | 72,400 | — | — |
| 2025-03-05 | $3.80 | $3.80 | 235,900 | — | — |
| 2025-03-04 | $3.64 | $3.64 | 219,100 | — | — |
| 2025-03-03 | $3.65 | $3.65 | 326,900 | — | — |
| 2025-02-28 | $4.18 | $4.18 | 148,800 | — | — |
| 2025-02-27 | $4.31 | $4.31 | 115,400 | — | — |
| 2025-02-26 | $4.56 | $4.56 | 135,000 | — | — |
| 2025-02-25 | $4.44 | $4.44 | 222,900 | — | — |
| 2025-02-24 | $4.70 | $4.70 | 134,100 | — | — |
| 2025-02-21 | $4.81 | $4.81 | 143,200 | — | — |
| 2025-02-20 | $4.82 | $4.82 | 140,600 | — | — |
| 2025-02-19 | $5.23 | $5.23 | 236,300 | — | — |
| 2025-02-18 | $4.74 | $4.74 | 303,900 | — | — |
| 2025-02-14 | $5.34 | $5.34 | 261,800 | — | — |
| 2025-02-13 | $5.46 | $5.46 | 174,800 | — | — |
| 2025-02-12 | $5.60 | $5.60 | 656,400 | — | — |
| 2025-02-11 | $5.66 | $5.66 | 602,800 | — | — |
| 2025-02-10 | $4.57 | $4.57 | 290,000 | — | — |
| 2025-02-07 | $4.28 | $4.28 | 221,200 | — | — |
| 2025-02-06 | $4.43 | $4.43 | 381,900 | — | — |
| 2025-02-05 | $4.19 | $4.19 | 169,100 | — | — |
| 2025-02-04 | $3.90 | $3.90 | 152,100 | — | — |
| 2025-02-03 | $3.53 | $3.53 | 316,600 | — | — |
| 2025-01-31 | $3.95 | $3.95 | 281,500 | — | — |
| 2025-01-30 | $3.93 | $3.93 | 216,300 | — | — |
| 2025-01-29 | $4.08 | $4.08 | 139,900 | — | — |
| 2025-01-28 | $3.92 | $3.92 | 319,300 | — | — |
| 2025-01-27 | $3.92 | $3.92 | 751,400 | — | — |
| 2025-01-24 | $3.96 | $3.96 | 867,000 | — | — |
| 2025-01-23 | $3.36 | $3.36 | 292,500 | — | — |
| 2025-01-22 | $3.15 | $3.15 | 452,300 | — | — |
| 2025-01-21 | $2.89 | $2.89 | 1,333,900 | — | — |
| 2025-01-17 | $2.46 | $2.46 | 55,400 | — | — |
| 2025-01-16 | $2.48 | $2.48 | 57,200 | — | — |
| 2025-01-15 | $2.29 | $2.29 | 101,000 | — | — |
| 2025-01-14 | $2.39 | $2.39 | 44,500 | — | — |
| 2025-01-13 | $2.44 | $2.44 | 86,900 | — | — |
| 2025-01-10 | $2.58 | $2.58 | 59,700 | — | — |
| 2025-01-08 | $2.55 | $2.55 | 42,600 | — | — |
| 2025-01-07 | $2.68 | $2.68 | 162,400 | — | — |
| 2025-01-06 | $2.54 | $2.54 | 67,400 | — | — |
| 2025-01-03 | $2.54 | $2.54 | 90,300 | — | — |
| 2025-01-02 | $2.41 | $2.41 | 57,600 | — | — |