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
- 2020-07-31 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 | $4.01 | $4.01 | 1,687,500 | — | — |
| 2025-12-30 | $4.08 | $4.08 | 1,374,000 | — | — |
| 2025-12-29 | $4.06 | $4.06 | 2,184,600 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 1,094,700 | — | — |
| 2025-12-24 | $4.38 | $4.38 | 1,155,400 | — | — |
| 2025-12-23 | $4.41 | $4.41 | 1,776,000 | — | — |
| 2025-12-22 | $4.45 | $4.45 | 1,819,200 | — | — |
| 2025-12-19 | $4.41 | $4.41 | 2,783,800 | — | — |
| 2025-12-18 | $4.06 | $4.06 | 1,470,100 | — | — |
| 2025-12-17 | $4.10 | $4.10 | 1,212,800 | — | — |
| 2025-12-16 | $4.03 | $4.03 | 1,883,600 | — | — |
| 2025-12-15 | $4.25 | $4.25 | 1,848,600 | — | — |
| 2025-12-12 | $4.30 | $4.30 | 3,536,300 | — | — |
| 2025-12-11 | $4.15 | $4.15 | 1,674,400 | — | — |
| 2025-12-10 | $3.92 | $3.92 | 1,725,600 | — | — |
| 2025-12-09 | $3.94 | $3.94 | 2,195,200 | — | — |
| 2025-12-08 | $3.70 | $3.70 | 2,049,700 | — | — |
| 2025-12-05 | $3.67 | $3.67 | 882,700 | — | — |
| 2025-12-04 | $3.62 | $3.62 | 737,500 | — | — |
| 2025-12-03 | $3.64 | $3.64 | 1,059,000 | — | — |
| 2025-12-02 | $3.70 | $3.70 | 1,451,100 | — | — |
| 2025-12-01 | $3.76 | $3.76 | 3,526,500 | — | — |
| 2025-11-28 | $3.50 | $3.50 | 1,275,700 | — | — |
| 2025-11-26 | $3.29 | $3.29 | 1,370,700 | — | — |
| 2025-11-25 | $3.19 | $3.19 | 1,163,800 | — | — |
| 2025-11-24 | $3.07 | $3.07 | 1,767,200 | — | — |
| 2025-11-21 | $2.85 | $2.85 | 1,513,100 | — | — |
| 2025-11-20 | $2.80 | $2.80 | 1,830,100 | — | — |
| 2025-11-19 | $2.98 | $2.98 | 1,204,100 | — | — |
| 2025-11-18 | $2.98 | $2.98 | 1,340,000 | — | — |
| 2025-11-17 | $2.99 | $2.99 | 1,865,800 | — | — |
| 2025-11-14 | $2.94 | $2.94 | 2,543,300 | — | — |
| 2025-11-13 | $3.06 | $3.06 | 3,705,000 | — | — |
| 2025-11-12 | $3.25 | $3.25 | 2,815,700 | — | — |
| 2025-11-11 | $3.05 | $3.05 | 3,718,200 | — | — |
| 2025-11-10 | $3.11 | $3.11 | 9,125,000 | — | — |
| 2025-11-07 | $2.76 | $2.76 | 983,600 | — | — |
| 2025-11-06 | $2.66 | $2.66 | 1,590,900 | — | — |
| 2025-11-05 | $2.74 | $2.74 | 916,900 | — | — |
| 2025-11-04 | $2.68 | $2.68 | 1,840,700 | — | — |
| 2025-11-03 | $2.83 | $2.83 | 1,707,000 | — | — |
| 2025-10-31 | $2.83 | $2.83 | 1,640,400 | — | — |
| 2025-10-30 | $2.86 | $2.86 | 1,071,200 | — | — |
| 2025-10-29 | $2.69 | $2.69 | 1,313,700 | — | — |
| 2025-10-28 | $2.69 | $2.69 | 1,887,000 | — | — |
| 2025-10-27 | $2.80 | $2.80 | 3,271,600 | — | — |
| 2025-10-24 | $2.89 | $2.89 | 2,237,600 | — | — |
| 2025-10-23 | $2.96 | $2.96 | 1,770,800 | — | — |
| 2025-10-22 | $2.84 | $2.84 | 1,860,800 | — | — |
| 2025-10-21 | $2.80 | $2.80 | 2,850,000 | — | — |
| 2025-10-20 | $3.14 | $3.14 | 1,500,100 | — | — |
| 2025-10-17 | $3.05 | $3.05 | 2,981,500 | — | — |
| 2025-10-16 | $3.26 | $3.26 | 2,958,100 | — | — |
| 2025-10-15 | $3.40 | $3.40 | 3,117,700 | — | — |
| 2025-10-14 | $3.12 | $3.12 | 2,095,600 | — | — |
| 2025-10-13 | $3.20 | $3.20 | 1,941,000 | — | — |
| 2025-10-10 | $3.10 | $3.10 | 2,417,100 | — | — |
| 2025-10-09 | $3.08 | $3.08 | 3,835,400 | — | — |
| 2025-10-08 | $3.24 | $3.24 | 2,910,700 | — | — |
| 2025-10-07 | $3.22 | $3.22 | 1,614,800 | — | — |
| 2025-10-06 | $3.26 | $3.26 | 1,911,900 | — | — |
| 2025-10-03 | $3.15 | $3.15 | 1,812,100 | — | — |
| 2025-10-02 | $3.11 | $3.11 | 2,271,800 | — | — |
| 2025-10-01 | $3.17 | $3.17 | 2,925,100 | — | — |
| 2025-09-30 | $2.95 | $2.95 | 1,936,700 | — | — |
| 2025-09-29 | $2.97 | $2.97 | 1,885,200 | — | — |
| 2025-09-26 | $2.95 | $2.95 | 2,939,200 | — | — |
| 2025-09-25 | $2.74 | $2.74 | 3,126,900 | — | — |
| 2025-09-24 | $2.84 | $2.84 | 1,860,000 | — | — |
| 2025-09-23 | $3.04 | $3.04 | 1,835,900 | — | — |
| 2025-09-22 | $3.06 | $3.06 | 2,544,600 | — | — |
| 2025-09-19 | $2.93 | $2.93 | 2,650,100 | — | — |
| 2025-09-18 | $2.71 | $2.71 | 1,494,900 | — | — |
| 2025-09-17 | $2.67 | $2.67 | 1,934,400 | — | — |
| 2025-09-16 | $2.60 | $2.60 | 2,752,100 | — | — |
| 2025-09-15 | $2.80 | $2.80 | 3,038,100 | — | — |
| 2025-09-12 | $2.68 | $2.68 | 1,503,200 | — | — |
| 2025-09-11 | $2.66 | $2.66 | 2,284,800 | — | — |
| 2025-09-10 | $2.72 | $2.72 | 1,825,400 | — | — |
| 2025-09-09 | $2.63 | $2.63 | 1,621,000 | — | — |
| 2025-09-08 | $2.59 | $2.59 | 2,369,400 | — | — |
| 2025-09-05 | $2.56 | $2.56 | 2,484,800 | — | — |
| 2025-09-04 | $2.43 | $2.43 | 2,182,000 | — | — |
| 2025-09-03 | $2.41 | $2.41 | 3,302,200 | — | — |
| 2025-09-02 | $2.46 | $2.46 | 4,343,900 | — | — |
| 2025-08-29 | $2.29 | $2.29 | 1,610,000 | — | — |
| 2025-08-28 | $2.16 | $2.16 | 1,608,100 | — | — |
| 2025-08-27 | $2.11 | $2.11 | 1,966,600 | — | — |
| 2025-08-26 | $2.13 | $2.13 | 2,234,900 | — | — |
| 2025-08-25 | $2.04 | $2.04 | 2,961,900 | — | — |
| 2025-08-22 | $1.97 | $1.97 | 1,374,500 | — | — |
| 2025-08-21 | $1.92 | $1.92 | 1,271,900 | — | — |
| 2025-08-20 | $1.87 | $1.87 | 1,018,900 | — | — |
| 2025-08-19 | $1.84 | $1.84 | 1,451,800 | — | — |
| 2025-08-18 | $1.92 | $1.92 | 2,573,800 | — | — |
| 2025-08-15 | $1.79 | $1.79 | 3,876,600 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 1,063,400 | — | — |
| 2025-08-13 | $1.67 | $1.67 | 930,600 | — | — |
| 2025-08-12 | $1.71 | $1.71 | 1,571,400 | — | — |
| 2025-08-11 | $1.63 | $1.63 | 935,100 | — | — |
| 2025-08-08 | $1.58 | $1.58 | 771,200 | — | — |
| 2025-08-07 | $1.58 | $1.58 | 738,200 | — | — |
| 2025-08-06 | $1.59 | $1.59 | 613,400 | — | — |
| 2025-08-05 | $1.56 | $1.56 | 950,600 | — | — |
| 2025-08-04 | $1.55 | $1.55 | 464,900 | — | — |
| 2025-08-01 | $1.48 | $1.48 | 498,200 | — | — |
| 2025-07-31 | $1.44 | $1.44 | 487,700 | — | — |
| 2025-07-30 | $1.47 | $1.47 | 1,144,000 | — | — |
| 2025-07-29 | $1.55 | $1.55 | 655,900 | — | — |
| 2025-07-28 | $1.54 | $1.54 | 1,073,800 | — | — |
| 2025-07-25 | $1.55 | $1.55 | 1,199,300 | — | — |
| 2025-07-24 | $1.56 | $1.56 | 894,600 | — | — |
| 2025-07-23 | $1.61 | $1.61 | 2,197,700 | — | — |
| 2025-07-22 | $1.57 | $1.57 | 1,290,800 | — | — |
| 2025-07-21 | $1.50 | $1.50 | 1,350,800 | — | — |
| 2025-07-18 | $1.43 | $1.43 | 724,500 | — | — |
| 2025-07-17 | $1.45 | $1.45 | 494,200 | — | — |
| 2025-07-16 | $1.46 | $1.46 | 435,200 | — | — |
| 2025-07-15 | $1.47 | $1.47 | 1,056,400 | — | — |
| 2025-07-14 | $1.50 | $1.50 | 785,900 | — | — |
| 2025-07-11 | $1.47 | $1.47 | 886,800 | — | — |
| 2025-07-10 | $1.48 | $1.48 | 551,200 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 776,000 | — | — |
| 2025-07-08 | $1.49 | $1.49 | 787,100 | — | — |
| 2025-07-07 | $1.55 | $1.55 | 642,200 | — | — |
| 2025-07-03 | $1.49 | $1.49 | 404,300 | — | — |
| 2025-07-02 | $1.45 | $1.45 | 1,456,800 | — | — |
| 2025-07-01 | $1.54 | $1.54 | 1,179,100 | — | — |
| 2025-06-30 | $1.50 | $1.50 | 1,017,900 | — | — |
| 2025-06-27 | $1.44 | $1.44 | 1,873,000 | — | — |
| 2025-06-26 | $1.53 | $1.53 | 1,930,700 | — | — |
| 2025-06-25 | $1.60 | $1.60 | 771,400 | — | — |
| 2025-06-24 | $1.62 | $1.62 | 1,631,100 | — | — |
| 2025-06-23 | $1.69 | $1.69 | 2,576,800 | — | — |
| 2025-06-20 | $1.60 | $1.60 | 1,470,600 | — | — |
| 2025-06-18 | $1.59 | $1.59 | 684,800 | — | — |
| 2025-06-17 | $1.58 | $1.58 | 1,194,500 | — | — |
| 2025-06-16 | $1.64 | $1.64 | 671,600 | — | — |
| 2025-06-13 | $1.66 | $1.66 | 658,000 | — | — |
| 2025-06-12 | $1.68 | $1.68 | 1,202,400 | — | — |
| 2025-06-11 | $1.63 | $1.63 | 1,121,900 | — | — |
| 2025-06-10 | $1.65 | $1.65 | 652,200 | — | — |
| 2025-06-09 | $1.68 | $1.68 | 1,611,500 | — | — |
| 2025-06-06 | $1.75 | $1.75 | 1,570,800 | — | — |
| 2025-06-05 | $1.88 | $1.88 | 2,080,100 | — | — |
| 2025-06-04 | $1.75 | $1.75 | 1,077,800 | — | — |
| 2025-06-03 | $1.71 | $1.71 | 990,700 | — | — |
| 2025-06-02 | $1.67 | $1.67 | 2,323,700 | — | — |
| 2025-05-30 | $1.62 | $1.62 | 426,800 | — | — |
| 2025-05-29 | $1.63 | $1.63 | 423,200 | — | — |
| 2025-05-28 | $1.64 | $1.64 | 616,000 | — | — |
| 2025-05-27 | $1.67 | $1.67 | 1,407,000 | — | — |
| 2025-05-23 | $1.68 | $1.68 | 1,396,900 | — | — |
| 2025-05-22 | $1.52 | $1.52 | 576,800 | — | — |
| 2025-05-21 | $1.56 | $1.56 | 1,047,700 | — | — |
| 2025-05-20 | $1.58 | $1.58 | 1,212,800 | — | — |
| 2025-05-19 | $1.68 | $1.68 | 1,210,800 | — | — |
| 2025-05-16 | $1.49 | $1.49 | 816,700 | — | — |
| 2025-05-15 | $1.48 | $1.48 | 1,182,800 | — | — |
| 2025-05-14 | $1.53 | $1.53 | 1,096,300 | — | — |
| 2025-05-13 | $1.61 | $1.61 | 522,900 | — | — |
| 2025-05-12 | $1.60 | $1.60 | 1,408,800 | — | — |
| 2025-05-09 | $1.72 | $1.72 | 1,425,600 | — | — |
| 2025-05-08 | $1.73 | $1.73 | 1,039,900 | — | — |
| 2025-05-07 | $1.81 | $1.81 | 1,497,600 | — | — |
| 2025-05-06 | $1.90 | $1.90 | 3,494,900 | — | — |
| 2025-05-05 | $1.71 | $1.71 | 1,412,100 | — | — |
| 2025-05-02 | $1.67 | $1.67 | 1,122,600 | — | — |
| 2025-05-01 | $1.66 | $1.66 | 1,308,700 | — | — |
| 2025-04-30 | $1.69 | $1.69 | 2,481,400 | — | — |
| 2025-04-29 | $1.71 | $1.71 | 1,205,500 | — | — |
| 2025-04-28 | $1.77 | $1.77 | 620,900 | — | — |
| 2025-04-25 | $1.73 | $1.73 | 591,700 | — | — |
| 2025-04-24 | $1.77 | $1.77 | 1,010,200 | — | — |
| 2025-04-23 | $1.67 | $1.67 | 1,493,100 | — | — |
| 2025-04-22 | $1.79 | $1.79 | 1,734,500 | — | — |
| 2025-04-21 | $1.87 | $1.87 | 2,373,700 | — | — |
| 2025-04-17 | $1.69 | $1.69 | 1,686,100 | — | — |
| 2025-04-16 | $1.80 | $1.80 | 1,155,100 | — | — |
| 2025-04-15 | $1.71 | $1.71 | 1,214,900 | — | — |
| 2025-04-14 | $1.69 | $1.69 | 1,747,900 | — | — |
| 2025-04-11 | $1.55 | $1.55 | 2,588,000 | — | — |
| 2025-04-10 | $1.35 | $1.35 | 1,040,300 | — | — |
| 2025-04-09 | $1.26 | $1.26 | 1,085,000 | — | — |
| 2025-04-08 | $1.14 | $1.14 | 620,800 | — | — |
| 2025-04-07 | $1.12 | $1.12 | 746,200 | — | — |
| 2025-04-04 | $1.16 | $1.16 | 1,591,500 | — | — |
| 2025-04-03 | $1.16 | $1.16 | 710,600 | — | — |
| 2025-04-02 | $1.22 | $1.22 | 249,300 | — | — |
| 2025-04-01 | $1.22 | $1.22 | 197,100 | — | — |
| 2025-03-31 | $1.24 | $1.24 | 730,300 | — | — |
| 2025-03-28 | $1.24 | $1.24 | 793,500 | — | — |
| 2025-03-27 | $1.32 | $1.32 | 1,034,100 | — | — |
| 2025-03-26 | $1.34 | $1.34 | 603,000 | — | — |
| 2025-03-25 | $1.35 | $1.35 | 624,200 | — | — |
| 2025-03-24 | $1.26 | $1.26 | 523,700 | — | — |
| 2025-03-21 | $1.23 | $1.23 | 418,900 | — | — |
| 2025-03-20 | $1.24 | $1.24 | 171,200 | — | — |
| 2025-03-19 | $1.22 | $1.22 | 531,400 | — | — |
| 2025-03-18 | $1.25 | $1.25 | 741,900 | — | — |
| 2025-03-17 | $1.30 | $1.30 | 488,900 | — | — |
| 2025-03-14 | $1.23 | $1.23 | 534,000 | — | — |
| 2025-03-13 | $1.27 | $1.27 | 779,500 | — | — |
| 2025-03-12 | $1.17 | $1.17 | 377,700 | — | — |
| 2025-03-11 | $1.09 | $1.09 | 279,400 | — | — |
| 2025-03-10 | $1.07 | $1.07 | 258,400 | — | — |
| 2025-03-07 | $1.10 | $1.10 | 215,600 | — | — |
| 2025-03-06 | $1.09 | $1.09 | 412,400 | — | — |
| 2025-03-05 | $1.10 | $1.10 | 572,400 | — | — |
| 2025-03-04 | $1.06 | $1.06 | 360,000 | — | — |
| 2025-03-03 | $1.06 | $1.06 | 295,400 | — | — |
| 2025-02-28 | $1.09 | $1.09 | 251,900 | — | — |
| 2025-02-27 | $1.07 | $1.07 | 180,400 | — | — |
| 2025-02-26 | $1.13 | $1.13 | 146,900 | — | — |
| 2025-02-25 | $1.10 | $1.10 | 568,700 | — | — |
| 2025-02-24 | $1.12 | $1.12 | 429,500 | — | — |
| 2025-02-21 | $1.15 | $1.15 | 477,600 | — | — |
| 2025-02-20 | $1.21 | $1.21 | 253,600 | — | — |
| 2025-02-19 | $1.18 | $1.18 | 416,500 | — | — |
| 2025-02-18 | $1.25 | $1.25 | 331,600 | — | — |
| 2025-02-14 | $1.20 | $1.20 | 413,400 | — | — |
| 2025-02-13 | $1.27 | $1.27 | 475,800 | — | — |
| 2025-02-12 | $1.24 | $1.24 | 510,200 | — | — |
| 2025-02-11 | $1.16 | $1.16 | 289,600 | — | — |
| 2025-02-10 | $1.17 | $1.17 | 844,200 | — | — |
| 2025-02-07 | $1.12 | $1.12 | 228,900 | — | — |
| 2025-02-06 | $1.13 | $1.13 | 467,300 | — | — |
| 2025-02-05 | $1.16 | $1.16 | 455,500 | — | — |
| 2025-02-04 | $1.12 | $1.12 | 452,600 | — | — |
| 2025-02-03 | $1.06 | $1.06 | 362,200 | — | — |
| 2025-01-31 | $1.05 | $1.05 | 387,000 | — | — |
| 2025-01-30 | $1.04 | $1.04 | 700,300 | — | — |
| 2025-01-29 | $1.06 | $1.06 | 646,600 | — | — |
| 2025-01-28 | $1.01 | $1.01 | 390,300 | — | — |
| 2025-01-27 | $0.95 | $0.95 | 363,200 | — | — |
| 2025-01-24 | $0.95 | $0.95 | 699,800 | — | — |
| 2025-01-23 | $0.93 | $0.93 | 1,673,100 | — | — |
| 2025-01-22 | $0.83 | $0.83 | 453,900 | — | — |
| 2025-01-21 | $0.82 | $0.82 | 608,900 | — | — |
| 2025-01-17 | $0.80 | $0.80 | 247,500 | — | — |
| 2025-01-16 | $0.80 | $0.80 | 256,300 | — | — |
| 2025-01-15 | $0.82 | $0.82 | 343,300 | — | — |
| 2025-01-14 | $0.82 | $0.82 | 129,500 | — | — |
| 2025-01-13 | $0.83 | $0.83 | 317,800 | — | — |
| 2025-01-10 | $0.87 | $0.87 | 426,200 | — | — |
| 2025-01-08 | $0.88 | $0.88 | 159,900 | — | — |
| 2025-01-07 | $0.89 | $0.89 | 236,600 | — | — |
| 2025-01-06 | $0.89 | $0.89 | 485,200 | — | — |
| 2025-01-03 | $0.90 | $0.90 | 120,300 | — | — |
| 2025-01-02 | $0.90 | $0.90 | 170,600 | — | — |