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
- 2019-07-25 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 | $2.39 | $2.39 | 590,500 | — | — |
| 2025-12-30 | $2.38 | $2.38 | 803,700 | — | — |
| 2025-12-29 | $2.52 | $2.52 | 658,700 | — | — |
| 2025-12-26 | $2.42 | $2.42 | 287,800 | — | — |
| 2025-12-24 | $2.38 | $2.38 | 274,700 | — | — |
| 2025-12-23 | $2.35 | $2.35 | 863,000 | — | — |
| 2025-12-22 | $2.44 | $2.44 | 556,600 | — | — |
| 2025-12-19 | $2.35 | $2.35 | 644,100 | — | — |
| 2025-12-18 | $2.37 | $2.37 | 551,500 | — | — |
| 2025-12-17 | $2.39 | $2.39 | 398,000 | — | — |
| 2025-12-16 | $2.44 | $2.44 | 558,000 | — | — |
| 2025-12-15 | $2.35 | $2.35 | 946,700 | — | — |
| 2025-12-12 | $2.46 | $2.46 | 625,400 | — | — |
| 2025-12-11 | $2.56 | $2.56 | 808,700 | — | — |
| 2025-12-10 | $2.64 | $2.64 | 641,900 | — | — |
| 2025-12-09 | $2.61 | $2.61 | 493,300 | — | — |
| 2025-12-08 | $2.64 | $2.64 | 413,100 | — | — |
| 2025-12-05 | $2.60 | $2.60 | 437,000 | — | — |
| 2025-12-04 | $2.69 | $2.69 | 408,700 | — | — |
| 2025-12-03 | $2.72 | $2.72 | 786,200 | — | — |
| 2025-12-02 | $2.76 | $2.76 | 1,237,400 | — | — |
| 2025-12-01 | $2.91 | $2.91 | 1,307,100 | — | — |
| 2025-11-28 | $2.99 | $2.99 | 386,500 | — | — |
| 2025-11-26 | $2.92 | $2.92 | 1,002,700 | — | — |
| 2025-11-25 | $2.77 | $2.77 | 984,100 | — | — |
| 2025-11-24 | $2.51 | $2.51 | 1,151,800 | — | — |
| 2025-11-21 | $2.36 | $2.36 | 939,400 | — | — |
| 2025-11-20 | $2.03 | $2.03 | 743,900 | — | — |
| 2025-11-19 | $2.11 | $2.11 | 528,800 | — | — |
| 2025-11-18 | $2.17 | $2.17 | 564,300 | — | — |
| 2025-11-17 | $2.24 | $2.24 | 796,000 | — | — |
| 2025-11-14 | $2.27 | $2.27 | 688,700 | — | — |
| 2025-11-13 | $2.35 | $2.35 | 1,733,000 | — | — |
| 2025-11-12 | $2.46 | $2.46 | 1,079,800 | — | — |
| 2025-11-11 | $2.69 | $2.69 | 964,200 | — | — |
| 2025-11-10 | $2.85 | $2.85 | 1,002,800 | — | — |
| 2025-11-07 | $2.83 | $2.83 | 484,500 | — | — |
| 2025-11-06 | $2.96 | $2.96 | 636,300 | — | — |
| 2025-11-05 | $3.05 | $3.05 | 401,700 | — | — |
| 2025-11-04 | $3.03 | $3.03 | 678,100 | — | — |
| 2025-11-03 | $3.14 | $3.14 | 453,200 | — | — |
| 2025-10-31 | $3.23 | $3.23 | 472,400 | — | — |
| 2025-10-30 | $3.28 | $3.28 | 417,900 | — | — |
| 2025-10-29 | $3.34 | $3.34 | 1,058,400 | — | — |
| 2025-10-28 | $3.38 | $3.38 | 778,400 | — | — |
| 2025-10-27 | $3.46 | $3.46 | 940,000 | — | — |
| 2025-10-24 | $3.24 | $3.24 | 362,100 | — | — |
| 2025-10-23 | $3.06 | $3.06 | 297,700 | — | — |
| 2025-10-22 | $3.16 | $3.16 | 296,100 | — | — |
| 2025-10-21 | $3.18 | $3.18 | 398,700 | — | — |
| 2025-10-20 | $3.12 | $3.12 | 564,800 | — | — |
| 2025-10-17 | $3.05 | $3.05 | 475,900 | — | — |
| 2025-10-16 | $3.09 | $3.09 | 620,800 | — | — |
| 2025-10-15 | $3.06 | $3.06 | 452,300 | — | — |
| 2025-10-14 | $2.90 | $2.90 | 277,900 | — | — |
| 2025-10-13 | $2.71 | $2.71 | 545,500 | — | — |
| 2025-10-10 | $2.65 | $2.65 | 710,500 | — | — |
| 2025-10-09 | $2.78 | $2.78 | 582,700 | — | — |
| 2025-10-08 | $2.85 | $2.85 | 343,900 | — | — |
| 2025-10-07 | $2.85 | $2.85 | 254,600 | — | — |
| 2025-10-06 | $2.96 | $2.96 | 350,400 | — | — |
| 2025-10-03 | $2.96 | $2.96 | 453,100 | — | — |
| 2025-10-02 | $2.80 | $2.80 | 390,500 | — | — |
| 2025-10-01 | $2.81 | $2.81 | 406,100 | — | — |
| 2025-09-30 | $2.85 | $2.85 | 804,800 | — | — |
| 2025-09-29 | $2.92 | $2.92 | 302,100 | — | — |
| 2025-09-26 | $2.80 | $2.80 | 566,400 | — | — |
| 2025-09-25 | $2.81 | $2.81 | 530,700 | — | — |
| 2025-09-24 | $2.86 | $2.86 | 419,500 | — | — |
| 2025-09-23 | $2.85 | $2.85 | 404,100 | — | — |
| 2025-09-22 | $2.95 | $2.95 | 351,300 | — | — |
| 2025-09-19 | $2.89 | $2.89 | 878,300 | — | — |
| 2025-09-18 | $3.02 | $3.02 | 506,500 | — | — |
| 2025-09-17 | $2.81 | $2.81 | 640,800 | — | — |
| 2025-09-16 | $2.88 | $2.88 | 611,900 | — | — |
| 2025-09-15 | $3.01 | $3.01 | 1,035,300 | — | — |
| 2025-09-12 | $3.13 | $3.13 | 776,700 | — | — |
| 2025-09-11 | $3.24 | $3.24 | 567,700 | — | — |
| 2025-09-10 | $3.26 | $3.26 | 609,700 | — | — |
| 2025-09-09 | $3.40 | $3.40 | 641,800 | — | — |
| 2025-09-08 | $3.38 | $3.38 | 760,000 | — | — |
| 2025-09-05 | $3.38 | $3.38 | 789,200 | — | — |
| 2025-09-04 | $3.30 | $3.30 | 874,700 | — | — |
| 2025-09-03 | $3.24 | $3.24 | 1,065,700 | — | — |
| 2025-09-02 | $3.40 | $3.40 | 1,101,800 | — | — |
| 2025-08-29 | $3.39 | $3.39 | 985,700 | — | — |
| 2025-08-28 | $3.65 | $3.65 | 831,900 | — | — |
| 2025-08-27 | $3.69 | $3.69 | 1,369,800 | — | — |
| 2025-08-26 | $3.50 | $3.50 | 1,144,000 | — | — |
| 2025-08-25 | $3.34 | $3.34 | 991,100 | — | — |
| 2025-08-22 | $3.28 | $3.28 | 1,036,900 | — | — |
| 2025-08-21 | $3.06 | $3.06 | 845,100 | — | — |
| 2025-08-20 | $2.92 | $2.92 | 717,800 | — | — |
| 2025-08-19 | $3.00 | $3.00 | 810,000 | — | — |
| 2025-08-18 | $3.00 | $3.00 | 1,017,700 | — | — |
| 2025-08-15 | $2.92 | $2.92 | 911,700 | — | — |
| 2025-08-14 | $2.93 | $2.93 | 953,900 | — | — |
| 2025-08-13 | $3.22 | $3.22 | 1,376,900 | — | — |
| 2025-08-12 | $3.00 | $3.00 | 1,657,300 | — | — |
| 2025-08-11 | $2.70 | $2.70 | 1,676,100 | — | — |
| 2025-08-08 | $2.83 | $2.83 | 3,211,300 | — | — |
| 2025-08-07 | $3.69 | $3.69 | 1,106,900 | — | — |
| 2025-08-06 | $3.82 | $3.82 | 492,200 | — | — |
| 2025-08-05 | $3.82 | $3.82 | 567,400 | — | — |
| 2025-08-04 | $3.63 | $3.63 | 484,800 | — | — |
| 2025-08-01 | $3.52 | $3.52 | 723,300 | — | — |
| 2025-07-31 | $3.65 | $3.65 | 450,400 | — | — |
| 2025-07-30 | $3.68 | $3.68 | 434,700 | — | — |
| 2025-07-29 | $3.92 | $3.92 | 419,600 | — | — |
| 2025-07-28 | $4.09 | $4.09 | 440,000 | — | — |
| 2025-07-25 | $3.88 | $3.88 | 558,100 | — | — |
| 2025-07-24 | $3.85 | $3.85 | 399,900 | — | — |
| 2025-07-23 | $4.05 | $4.05 | 414,200 | — | — |
| 2025-07-22 | $3.94 | $3.94 | 454,600 | — | — |
| 2025-07-21 | $3.87 | $3.87 | 470,400 | — | — |
| 2025-07-18 | $3.65 | $3.65 | 450,900 | — | — |
| 2025-07-17 | $3.75 | $3.75 | 361,400 | — | — |
| 2025-07-16 | $3.79 | $3.79 | 436,700 | — | — |
| 2025-07-15 | $3.74 | $3.74 | 434,100 | — | — |
| 2025-07-14 | $3.86 | $3.86 | 332,200 | — | — |
| 2025-07-11 | $3.89 | $3.89 | 274,200 | — | — |
| 2025-07-10 | $3.99 | $3.99 | 335,100 | — | — |
| 2025-07-09 | $4.03 | $4.03 | 585,200 | — | — |
| 2025-07-08 | $4.04 | $4.04 | 524,000 | — | — |
| 2025-07-07 | $3.95 | $3.95 | 482,300 | — | — |
| 2025-07-03 | $4.06 | $4.06 | 299,100 | — | — |
| 2025-07-02 | $4.06 | $4.06 | 593,900 | — | — |
| 2025-07-01 | $4.05 | $4.05 | 772,700 | — | — |
| 2025-06-30 | $3.77 | $3.77 | 530,800 | — | — |
| 2025-06-27 | $3.81 | $3.81 | 2,336,200 | — | — |
| 2025-06-26 | $3.75 | $3.75 | 485,700 | — | — |
| 2025-06-25 | $3.77 | $3.77 | 399,300 | — | — |
| 2025-06-24 | $3.75 | $3.75 | 463,100 | — | — |
| 2025-06-23 | $3.75 | $3.75 | 575,300 | — | — |
| 2025-06-20 | $3.60 | $3.60 | 799,500 | — | — |
| 2025-06-18 | $3.65 | $3.65 | 365,900 | — | — |
| 2025-06-17 | $3.81 | $3.81 | 512,000 | — | — |
| 2025-06-16 | $3.88 | $3.88 | 405,600 | — | — |
| 2025-06-13 | $3.80 | $3.80 | 400,700 | — | — |
| 2025-06-12 | $3.98 | $3.98 | 656,600 | — | — |
| 2025-06-11 | $3.96 | $3.96 | 331,000 | — | — |
| 2025-06-10 | $4.14 | $4.14 | 384,900 | — | — |
| 2025-06-09 | $4.16 | $4.16 | 535,100 | — | — |
| 2025-06-06 | $4.10 | $4.10 | 2,099,800 | — | — |
| 2025-06-05 | $3.84 | $3.84 | 260,700 | — | — |
| 2025-06-04 | $3.95 | $3.95 | 670,800 | — | — |
| 2025-06-03 | $4.04 | $4.04 | 592,500 | — | — |
| 2025-06-02 | $3.79 | $3.79 | 948,300 | — | — |
| 2025-05-30 | $3.80 | $3.80 | 565,300 | — | — |
| 2025-05-29 | $3.74 | $3.74 | 744,100 | — | — |
| 2025-05-28 | $3.68 | $3.68 | 293,600 | — | — |
| 2025-05-27 | $3.78 | $3.78 | 405,600 | — | — |
| 2025-05-23 | $3.65 | $3.65 | 417,700 | — | — |
| 2025-05-22 | $3.66 | $3.66 | 395,600 | — | — |
| 2025-05-21 | $3.74 | $3.74 | 545,600 | — | — |
| 2025-05-20 | $3.94 | $3.94 | 264,100 | — | — |
| 2025-05-19 | $3.90 | $3.90 | 435,500 | — | — |
| 2025-05-16 | $4.06 | $4.06 | 378,800 | — | — |
| 2025-05-15 | $4.11 | $4.11 | 429,300 | — | — |
| 2025-05-14 | $4.18 | $4.18 | 476,000 | — | — |
| 2025-05-13 | $4.29 | $4.29 | 631,400 | — | — |
| 2025-05-12 | $4.52 | $4.52 | 671,400 | — | — |
| 2025-05-09 | $4.13 | $4.13 | 485,600 | — | — |
| 2025-05-08 | $4.18 | $4.18 | 1,029,500 | — | — |
| 2025-05-07 | $3.97 | $3.97 | 888,900 | — | — |
| 2025-05-06 | $4.07 | $4.07 | 561,200 | — | — |
| 2025-05-05 | $4.07 | $4.07 | 284,700 | — | — |
| 2025-05-02 | $4.19 | $4.19 | 520,500 | — | — |
| 2025-05-01 | $3.99 | $3.99 | 310,400 | — | — |
| 2025-04-30 | $3.95 | $3.95 | 345,800 | — | — |
| 2025-04-29 | $4.07 | $4.07 | 517,100 | — | — |
| 2025-04-28 | $4.06 | $4.06 | 392,200 | — | — |
| 2025-04-25 | $4.10 | $4.10 | 600,800 | — | — |
| 2025-04-24 | $3.98 | $3.98 | 598,500 | — | — |
| 2025-04-23 | $3.90 | $3.90 | 881,100 | — | — |
| 2025-04-22 | $3.66 | $3.66 | 570,500 | — | — |
| 2025-04-21 | $3.58 | $3.58 | 371,600 | — | — |
| 2025-04-17 | $3.84 | $3.84 | 465,500 | — | — |
| 2025-04-16 | $3.75 | $3.75 | 575,700 | — | — |
| 2025-04-15 | $3.70 | $3.70 | 412,400 | — | — |
| 2025-04-14 | $3.84 | $3.84 | 412,800 | — | — |
| 2025-04-11 | $3.93 | $3.93 | 437,100 | — | — |
| 2025-04-10 | $3.83 | $3.83 | 589,700 | — | — |
| 2025-04-09 | $4.02 | $4.02 | 1,046,500 | — | — |
| 2025-04-08 | $3.82 | $3.82 | 689,200 | — | — |
| 2025-04-07 | $3.99 | $3.99 | 539,200 | — | — |
| 2025-04-04 | $4.01 | $4.01 | 940,100 | — | — |
| 2025-04-03 | $4.14 | $4.14 | 526,800 | — | — |
| 2025-04-02 | $4.45 | $4.45 | 441,100 | — | — |
| 2025-04-01 | $4.33 | $4.33 | 614,200 | — | — |
| 2025-03-31 | $4.53 | $4.53 | 686,100 | — | — |
| 2025-03-28 | $4.55 | $4.55 | 884,000 | — | — |
| 2025-03-27 | $4.60 | $4.60 | 669,800 | — | — |
| 2025-03-26 | $4.53 | $4.53 | 784,300 | — | — |
| 2025-03-25 | $4.47 | $4.47 | 468,500 | — | — |
| 2025-03-24 | $4.46 | $4.46 | 541,600 | — | — |
| 2025-03-21 | $4.41 | $4.41 | 737,300 | — | — |
| 2025-03-20 | $4.33 | $4.33 | 415,800 | — | — |
| 2025-03-19 | $4.51 | $4.51 | 842,200 | — | — |
| 2025-03-18 | $4.45 | $4.45 | 842,800 | — | — |
| 2025-03-17 | $4.45 | $4.45 | 673,200 | — | — |
| 2025-03-14 | $4.14 | $4.14 | 307,000 | — | — |
| 2025-03-13 | $4.11 | $4.11 | 505,100 | — | — |
| 2025-03-12 | $4.43 | $4.43 | 810,100 | — | — |
| 2025-03-11 | $4.17 | $4.17 | 775,100 | — | — |
| 2025-03-10 | $3.97 | $3.97 | 1,010,400 | — | — |
| 2025-03-07 | $4.29 | $4.29 | 802,500 | — | — |
| 2025-03-06 | $4.43 | $4.43 | 1,496,400 | — | — |
| 2025-03-05 | $4.55 | $4.55 | 940,800 | — | — |
| 2025-03-04 | $4.52 | $4.52 | 1,387,000 | — | — |
| 2025-03-03 | $4.60 | $4.60 | 1,850,500 | — | — |
| 2025-02-28 | $4.67 | $4.67 | 2,010,800 | — | — |
| 2025-02-27 | $4.39 | $4.39 | 2,137,300 | — | — |
| 2025-02-26 | $4.94 | $4.94 | 764,200 | — | — |
| 2025-02-25 | $4.95 | $4.95 | 779,400 | — | — |
| 2025-02-24 | $5.01 | $5.01 | 1,050,400 | — | — |
| 2025-02-21 | $5.23 | $5.23 | 633,000 | — | — |
| 2025-02-20 | $5.39 | $5.39 | 456,900 | — | — |
| 2025-02-19 | $5.55 | $5.55 | 857,500 | — | — |
| 2025-02-18 | $5.40 | $5.40 | 840,800 | — | — |
| 2025-02-14 | $5.42 | $5.42 | 645,400 | — | — |
| 2025-02-13 | $5.55 | $5.55 | 566,400 | — | — |
| 2025-02-12 | $5.44 | $5.44 | 873,900 | — | — |
| 2025-02-11 | $5.50 | $5.50 | 572,700 | — | — |
| 2025-02-10 | $5.75 | $5.75 | 516,500 | — | — |
| 2025-02-07 | $5.70 | $5.70 | 971,600 | — | — |
| 2025-02-06 | $5.49 | $5.49 | 722,300 | — | — |
| 2025-02-05 | $5.89 | $5.89 | 663,900 | — | — |
| 2025-02-04 | $5.62 | $5.62 | 679,900 | — | — |
| 2025-02-03 | $5.47 | $5.47 | 566,600 | — | — |
| 2025-01-31 | $5.63 | $5.63 | 951,800 | — | — |
| 2025-01-30 | $5.52 | $5.52 | 938,300 | — | — |
| 2025-01-29 | $5.63 | $5.63 | 503,200 | — | — |
| 2025-01-28 | $5.80 | $5.80 | 585,800 | — | — |
| 2025-01-27 | $5.68 | $5.68 | 683,000 | — | — |
| 2025-01-24 | $5.77 | $5.77 | 480,700 | — | — |
| 2025-01-23 | $5.79 | $5.79 | 770,600 | — | — |
| 2025-01-22 | $5.61 | $5.61 | 820,900 | — | — |
| 2025-01-21 | $5.68 | $5.68 | 1,360,800 | — | — |
| 2025-01-17 | $5.49 | $5.49 | 1,776,100 | — | — |
| 2025-01-16 | $5.50 | $5.50 | 1,157,400 | — | — |
| 2025-01-15 | $5.76 | $5.76 | 1,529,800 | — | — |
| 2025-01-14 | $5.90 | $5.90 | 1,107,700 | — | — |
| 2025-01-13 | $6.49 | $6.49 | 687,600 | — | — |
| 2025-01-10 | $6.89 | $6.89 | 477,400 | — | — |
| 2025-01-08 | $7.36 | $7.36 | 780,100 | — | — |
| 2025-01-07 | $6.98 | $6.98 | 663,000 | — | — |
| 2025-01-06 | $7.40 | $7.40 | 613,900 | — | — |
| 2025-01-03 | $7.42 | $7.42 | 409,600 | — | — |
| 2025-01-02 | $7.34 | $7.34 | 338,200 | — | — |