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
- 2022-09-30 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 | $2.47 | $2.47 | 383,500 | — | — |
| 2025-12-30 | $2.28 | $2.28 | 289,300 | — | — |
| 2025-12-29 | $2.37 | $2.37 | 439,500 | — | — |
| 2025-12-26 | $2.65 | $2.65 | 186,900 | — | — |
| 2025-12-24 | $2.80 | $2.80 | 161,900 | — | — |
| 2025-12-23 | $2.63 | $2.63 | 293,600 | — | — |
| 2025-12-22 | $2.58 | $2.58 | 211,700 | — | — |
| 2025-12-19 | $2.57 | $2.57 | 496,800 | — | — |
| 2025-12-18 | $2.62 | $2.62 | 169,300 | — | — |
| 2025-12-17 | $2.60 | $2.60 | 154,600 | — | — |
| 2025-12-16 | $2.78 | $2.78 | 146,400 | — | — |
| 2025-12-15 | $2.70 | $2.70 | 211,500 | — | — |
| 2025-12-12 | $2.96 | $2.96 | 125,500 | — | — |
| 2025-12-11 | $2.98 | $2.98 | 206,800 | — | — |
| 2025-12-10 | $2.87 | $2.87 | 152,500 | — | — |
| 2025-12-09 | $2.90 | $2.90 | 187,700 | — | — |
| 2025-12-08 | $2.71 | $2.71 | 139,700 | — | — |
| 2025-12-05 | $2.79 | $2.79 | 209,900 | — | — |
| 2025-12-04 | $2.92 | $2.92 | 1,867,100 | — | — |
| 2025-12-03 | $3.02 | $3.02 | 198,400 | — | — |
| 2025-12-02 | $2.83 | $2.83 | 313,000 | — | — |
| 2025-12-01 | $2.90 | $2.90 | 390,000 | — | — |
| 2025-11-28 | $3.38 | $3.38 | 65,500 | — | — |
| 2025-11-26 | $3.30 | $3.30 | 183,600 | — | — |
| 2025-11-25 | $3.19 | $3.19 | 166,000 | — | — |
| 2025-11-24 | $3.03 | $3.03 | 127,000 | — | — |
| 2025-11-21 | $2.91 | $2.91 | 266,700 | — | — |
| 2025-11-20 | $2.97 | $2.97 | 204,700 | — | — |
| 2025-11-19 | $3.15 | $3.15 | 138,100 | — | — |
| 2025-11-18 | $3.11 | $3.11 | 118,400 | — | — |
| 2025-11-17 | $3.01 | $3.01 | 152,700 | — | — |
| 2025-11-14 | $3.06 | $3.06 | 189,600 | — | — |
| 2025-11-13 | $3.04 | $3.04 | 171,700 | — | — |
| 2025-11-12 | $3.19 | $3.19 | 283,700 | — | — |
| 2025-11-11 | $3.31 | $3.31 | 296,700 | — | — |
| 2025-11-10 | $3.21 | $3.21 | 219,000 | — | — |
| 2025-11-07 | $3.32 | $3.32 | 305,000 | — | — |
| 2025-11-06 | $3.31 | $3.31 | 365,400 | — | — |
| 2025-11-05 | $3.58 | $3.58 | 328,200 | — | — |
| 2025-11-04 | $3.63 | $3.63 | 170,500 | — | — |
| 2025-11-03 | $3.73 | $3.73 | 259,500 | — | — |
| 2025-10-31 | $3.96 | $3.96 | 300,100 | — | — |
| 2025-10-30 | $3.81 | $3.81 | 227,600 | — | — |
| 2025-10-29 | $3.88 | $3.88 | 547,000 | — | — |
| 2025-10-28 | $3.77 | $3.77 | 245,500 | — | — |
| 2025-10-27 | $3.81 | $3.81 | 320,300 | — | — |
| 2025-10-24 | $3.96 | $3.96 | 410,600 | — | — |
| 2025-10-23 | $3.75 | $3.75 | 377,100 | — | — |
| 2025-10-22 | $3.57 | $3.57 | 508,800 | — | — |
| 2025-10-21 | $3.76 | $3.76 | 389,900 | — | — |
| 2025-10-20 | $4.01 | $4.01 | 244,100 | — | — |
| 2025-10-17 | $3.87 | $3.87 | 313,500 | — | — |
| 2025-10-16 | $3.97 | $3.97 | 480,400 | — | — |
| 2025-10-15 | $4.21 | $4.21 | 938,900 | — | — |
| 2025-10-14 | $4.46 | $4.46 | 976,000 | — | — |
| 2025-10-13 | $4.10 | $4.10 | 471,400 | — | — |
| 2025-10-10 | $3.90 | $3.90 | 1,385,300 | — | — |
| 2025-10-09 | $4.01 | $4.01 | 682,400 | — | — |
| 2025-10-08 | $4.33 | $4.33 | 432,200 | — | — |
| 2025-10-07 | $4.39 | $4.39 | 1,238,400 | — | — |
| 2025-10-06 | $4.62 | $4.62 | 783,000 | — | — |
| 2025-10-03 | $4.54 | $4.54 | 1,242,800 | — | — |
| 2025-10-02 | $4.75 | $4.75 | 1,630,200 | — | — |
| 2025-10-01 | $4.24 | $4.24 | 670,900 | — | — |
| 2025-09-30 | $4.31 | $4.31 | 1,335,600 | — | — |
| 2025-09-29 | $3.91 | $3.91 | 2,280,100 | — | — |
| 2025-09-26 | $4.60 | $4.60 | 2,171,400 | — | — |
| 2025-09-25 | $4.78 | $4.78 | 2,297,800 | — | — |
| 2025-09-24 | $4.38 | $4.38 | 2,694,300 | — | — |
| 2025-09-23 | $4.02 | $4.02 | 2,388,800 | — | — |
| 2025-09-22 | $4.65 | $4.65 | 11,074,900 | — | — |
| 2025-09-19 | $4.20 | $4.20 | 4,702,300 | — | — |
| 2025-09-18 | $4.71 | $4.71 | 126,679,800 | — | — |
| 2025-09-17 | $2.80 | $2.80 | 1,389,100 | — | — |
| 2025-09-16 | $2.80 | $2.80 | 1,335,100 | — | — |
| 2025-09-15 | $2.44 | $2.44 | 922,600 | — | — |
| 2025-09-12 | $2.59 | $2.59 | 1,431,900 | — | — |
| 2025-09-11 | $2.61 | $2.61 | 1,318,600 | — | — |
| 2025-09-10 | $2.20 | $2.20 | 859,000 | — | — |
| 2025-09-09 | $2.23 | $2.23 | 1,405,400 | — | — |
| 2025-09-08 | $2.01 | $2.01 | 647,800 | — | — |
| 2025-09-05 | $2.05 | $2.05 | 1,658,900 | — | — |
| 2025-09-04 | $2.13 | $2.13 | 1,156,500 | — | — |
| 2025-09-03 | $2.20 | $2.20 | 2,193,500 | — | — |
| 2025-09-02 | $2.53 | $2.53 | 10,693,800 | — | — |
| 2025-08-29 | $4.02 | $4.02 | 655,400 | — | — |
| 2025-08-28 | $4.60 | $4.60 | 903,100 | — | — |
| 2025-08-27 | $4.53 | $4.53 | 1,552,000 | — | — |
| 2025-08-26 | $5.52 | $5.52 | 1,974,800 | — | — |
| 2025-08-25 | $6.51 | $6.51 | 3,705,100 | — | — |
| 2025-08-22 | $5.07 | $5.07 | 3,261,900 | — | — |
| 2025-08-21 | $4.10 | $4.10 | 3,423,400 | — | — |
| 2025-08-20 | $3.39 | $3.39 | 3,901,600 | — | — |
| 2025-08-19 | $3.92 | $3.92 | 131,662,300 | — | — |
| 2025-08-18 | $2.46 | $2.46 | 9,988,100 | — | — |
| 2025-08-15 | $2.53 | $2.53 | 92,200 | — | — |
| 2025-08-14 | $2.55 | $2.55 | 49,800 | — | — |
| 2025-08-13 | $2.48 | $2.48 | 100,500 | — | — |
| 2025-08-12 | $2.44 | $2.44 | 115,600 | — | — |
| 2025-08-11 | $2.38 | $2.38 | 114,500 | — | — |
| 2025-08-08 | $2.44 | $2.44 | 111,900 | — | — |
| 2025-08-07 | $2.54 | $2.54 | 121,400 | — | — |
| 2025-08-06 | $2.73 | $2.73 | 103,100 | — | — |
| 2025-08-05 | $2.80 | $2.80 | 72,600 | — | — |
| 2025-08-04 | $2.77 | $2.77 | 63,600 | — | — |
| 2025-08-01 | $2.68 | $2.68 | 91,500 | — | — |
| 2025-07-31 | $2.78 | $2.78 | 101,500 | — | — |
| 2025-07-30 | $2.95 | $2.95 | 211,700 | — | — |
| 2025-07-29 | $2.84 | $2.84 | 130,800 | — | — |
| 2025-07-28 | $2.92 | $2.92 | 72,500 | — | — |
| 2025-07-25 | $3.04 | $3.04 | 211,500 | — | — |
| 2025-07-24 | $3.07 | $3.07 | 90,300 | — | — |
| 2025-07-23 | $2.97 | $2.97 | 133,200 | — | — |
| 2025-07-22 | $3.04 | $3.04 | 129,300 | — | — |
| 2025-07-21 | $2.92 | $2.92 | 272,700 | — | — |
| 2025-07-18 | $3.27 | $3.27 | 176,800 | — | — |
| 2025-07-17 | $3.16 | $3.16 | 219,000 | — | — |
| 2025-07-16 | $3.08 | $3.08 | 265,900 | — | — |
| 2025-07-15 | $3.25 | $3.24 | 295,500 | — | — |
| 2025-07-14 | $3.22 | $3.22 | 737,100 | — | — |
| 2025-07-11 | $3.88 | $3.88 | 1,043,400 | — | — |
| 2025-07-10 | $3.63 | $3.63 | 582,300 | — | — |
| 2025-07-09 | $3.16 | $3.16 | 669,500 | — | — |
| 2025-07-08 | $2.90 | $2.90 | 2,291,300 | — | — |
| 2025-07-07 | $2.39 | $2.39 | 1,827,600 | — | — |
| 2025-07-03 | $2.50 | $2.50 | 64,900 | — | — |
| 2025-07-02 | $2.64 | $2.64 | 100,300 | — | — |
| 2025-07-01 | $2.59 | $2.59 | 104,200 | — | — |
| 2025-06-30 | $2.69 | $2.69 | 538,500 | — | — |
| 2025-06-27 | $2.40 | $2.40 | 133,500 | — | — |
| 2025-06-26 | $2.34 | $2.34 | 244,600 | — | — |
| 2025-06-25 | $2.00 | $2.00 | 113,000 | — | — |
| 2025-06-24 | $1.92 | $1.92 | 114,200 | — | — |
| 2025-06-23 | $1.90 | $1.90 | 102,700 | — | — |
| 2025-06-20 | $2.01 | $2.01 | 163,600 | — | — |
| 2025-06-18 | $1.93 | $1.93 | 115,100 | — | — |
| 2025-06-17 | $2.09 | $2.09 | 261,000 | — | — |
| 2025-06-16 | $2.33 | $2.33 | 42,300 | — | — |
| 2025-06-13 | $2.27 | $2.27 | 59,600 | — | — |
| 2025-06-12 | $2.51 | $2.51 | 75,500 | — | — |
| 2025-06-11 | $2.42 | $2.42 | 51,200 | — | — |
| 2025-06-10 | $2.42 | $2.42 | 72,400 | — | — |
| 2025-06-09 | $2.47 | $2.47 | 113,300 | — | — |
| 2025-06-06 | $2.25 | $2.25 | 87,200 | — | — |
| 2025-06-05 | $2.30 | $2.30 | 63,500 | — | — |
| 2025-06-04 | $2.37 | $2.37 | 80,800 | — | — |
| 2025-06-03 | $2.36 | $2.36 | 48,200 | — | — |
| 2025-06-02 | $2.37 | $2.37 | 130,800 | — | — |
| 2025-05-30 | $2.29 | $2.29 | 209,900 | — | — |
| 2025-05-29 | $2.45 | $2.45 | 55,500 | — | — |
| 2025-05-28 | $2.41 | $2.41 | 113,600 | — | — |
| 2025-05-27 | $2.56 | $2.56 | 118,300 | — | — |
| 2025-05-23 | $2.60 | $2.60 | 94,700 | — | — |
| 2025-05-22 | $2.54 | $2.54 | 116,600 | — | — |
| 2025-05-21 | $2.67 | $2.67 | 57,900 | — | — |
| 2025-05-20 | $2.74 | $2.74 | 88,400 | — | — |
| 2025-05-19 | $2.72 | $2.72 | 108,300 | — | — |
| 2025-05-16 | $2.83 | $2.83 | 111,300 | — | — |
| 2025-05-15 | $2.84 | $2.84 | 94,800 | — | — |
| 2025-05-14 | $2.97 | $2.97 | 143,600 | — | — |
| 2025-05-13 | $3.04 | $3.04 | 222,000 | — | — |
| 2025-05-12 | $3.04 | $3.04 | 141,100 | — | — |
| 2025-05-09 | $2.95 | $2.95 | 97,000 | — | — |
| 2025-05-08 | $2.87 | $2.87 | 81,700 | — | — |
| 2025-05-07 | $2.79 | $2.79 | 52,400 | — | — |
| 2025-05-06 | $2.96 | $2.96 | 43,000 | — | — |
| 2025-05-05 | $2.95 | $2.95 | 37,000 | — | — |
| 2025-05-02 | $3.00 | $3.00 | 90,300 | — | — |
| 2025-05-01 | $2.94 | $2.94 | 81,500 | — | — |
| 2025-04-30 | $2.96 | $2.96 | 88,900 | — | — |
| 2025-04-29 | $3.00 | $3.00 | 405,600 | — | — |
| 2025-04-28 | $2.89 | $2.89 | 76,700 | — | — |
| 2025-04-25 | $2.99 | $2.99 | 52,900 | — | — |
| 2025-04-24 | $3.10 | $3.10 | 136,900 | — | — |
| 2025-04-23 | $3.02 | $3.02 | 153,100 | — | — |
| 2025-04-22 | $2.88 | $2.88 | 125,100 | — | — |
| 2025-04-21 | $2.54 | $2.54 | 76,300 | — | — |
| 2025-04-17 | $2.72 | $2.72 | 107,700 | — | — |
| 2025-04-16 | $2.52 | $2.52 | 78,800 | — | — |
| 2025-04-15 | $2.64 | $2.64 | 149,100 | — | — |
| 2025-04-14 | $2.68 | $2.68 | 95,100 | — | — |
| 2025-04-11 | $2.65 | $2.65 | 33,300 | — | — |
| 2025-04-10 | $2.55 | $2.55 | 78,100 | — | — |
| 2025-04-09 | $2.64 | $2.64 | 162,300 | — | — |
| 2025-04-08 | $2.39 | $2.39 | 227,800 | — | — |
| 2025-04-07 | $2.62 | $2.62 | 152,200 | — | — |
| 2025-04-04 | $2.72 | $2.72 | 158,800 | — | — |
| 2025-04-03 | $3.03 | $3.03 | 103,500 | — | — |
| 2025-04-02 | $3.15 | $3.15 | 64,100 | — | — |
| 2025-04-01 | $3.12 | $3.12 | 71,500 | — | — |
| 2025-03-31 | $3.07 | $3.07 | 119,500 | — | — |
| 2025-03-28 | $3.11 | $3.11 | 74,000 | — | — |
| 2025-03-27 | $3.25 | $3.25 | 78,200 | — | — |
| 2025-03-26 | $3.31 | $3.31 | 70,200 | — | — |
| 2025-03-25 | $3.50 | $3.50 | 87,200 | — | — |
| 2025-03-24 | $3.63 | $3.63 | 111,900 | — | — |
| 2025-03-21 | $3.49 | $3.49 | 49,700 | — | — |
| 2025-03-20 | $3.49 | $3.49 | 114,600 | — | — |
| 2025-03-19 | $3.55 | $3.55 | 61,800 | — | — |
| 2025-03-18 | $3.41 | $3.41 | 111,500 | — | — |
| 2025-03-17 | $3.45 | $3.45 | 153,600 | — | — |
| 2025-03-14 | $3.62 | $3.62 | 218,600 | — | — |
| 2025-03-13 | $3.21 | $3.21 | 194,300 | — | — |
| 2025-03-12 | $3.44 | $3.44 | 155,500 | — | — |
| 2025-03-11 | $3.47 | $3.47 | 166,600 | — | — |
| 2025-03-10 | $3.30 | $3.30 | 167,200 | — | — |
| 2025-03-07 | $3.68 | $3.68 | 176,500 | — | — |
| 2025-03-06 | $3.83 | $3.83 | 271,200 | — | — |
| 2025-03-05 | $3.58 | $3.58 | 146,900 | — | — |
| 2025-03-04 | $3.51 | $3.51 | 172,200 | — | — |
| 2025-03-03 | $3.38 | $3.38 | 181,600 | — | — |
| 2025-02-28 | $3.59 | $3.59 | 191,400 | — | — |
| 2025-02-27 | $3.37 | $3.37 | 93,200 | — | — |
| 2025-02-26 | $3.50 | $3.50 | 158,900 | — | — |
| 2025-02-25 | $3.23 | $3.23 | 285,100 | — | — |
| 2025-02-24 | $3.50 | $3.50 | 319,600 | — | — |
| 2025-02-21 | $3.45 | $3.45 | 167,100 | — | — |
| 2025-02-20 | $3.66 | $3.66 | 282,000 | — | — |
| 2025-02-19 | $3.80 | $3.80 | 174,300 | — | — |
| 2025-02-18 | $3.92 | $3.92 | 130,700 | — | — |
| 2025-02-14 | $3.95 | $3.95 | 217,300 | — | — |
| 2025-02-13 | $3.98 | $3.98 | 132,500 | — | — |
| 2025-02-12 | $3.95 | $3.95 | 247,400 | — | — |
| 2025-02-11 | $3.99 | $3.99 | 256,300 | — | — |
| 2025-02-10 | $4.08 | $4.08 | 286,000 | — | — |
| 2025-02-07 | $4.27 | $4.27 | 243,200 | — | — |
| 2025-02-06 | $4.61 | $4.61 | 169,200 | — | — |
| 2025-02-05 | $4.59 | $4.59 | 324,200 | — | — |
| 2025-02-04 | $4.70 | $4.70 | 164,100 | — | — |
| 2025-02-03 | $4.57 | $4.57 | 175,800 | — | — |
| 2025-01-31 | $4.74 | $4.74 | 237,600 | — | — |
| 2025-01-30 | $4.86 | $4.86 | 168,700 | — | — |
| 2025-01-29 | $5.03 | $5.03 | 308,300 | — | — |
| 2025-01-28 | $4.90 | $4.90 | 207,200 | — | — |
| 2025-01-27 | $4.94 | $4.94 | 270,500 | — | — |
| 2025-01-24 | $5.06 | $5.06 | 254,800 | — | — |
| 2025-01-23 | $5.28 | $5.28 | 201,300 | — | — |
| 2025-01-22 | $5.28 | $5.28 | 207,100 | — | — |
| 2025-01-21 | $5.46 | $5.46 | 206,200 | — | — |
| 2025-01-17 | $5.52 | $5.52 | 226,800 | — | — |
| 2025-01-16 | $5.53 | $5.53 | 283,700 | — | — |
| 2025-01-15 | $5.20 | $5.20 | 174,100 | — | — |
| 2025-01-14 | $5.06 | $5.06 | 170,100 | — | — |
| 2025-01-13 | $5.10 | $5.10 | 234,600 | — | — |
| 2025-01-10 | $5.17 | $5.17 | 198,500 | — | — |
| 2025-01-08 | $5.17 | $5.17 | 443,300 | — | — |
| 2025-01-07 | $5.45 | $5.45 | 285,100 | — | — |
| 2025-01-06 | $5.56 | $5.56 | 491,100 | — | — |
| 2025-01-03 | $5.92 | $5.92 | 276,400 | — | — |
| 2025-01-02 | $5.54 | $5.54 | 355,200 | — | — |