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
- 2022-05-06 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 | $6.51 | $6.51 | 457,500 | — | — |
| 2025-12-30 | $6.42 | $6.42 | 553,600 | — | — |
| 2025-12-29 | $6.11 | $6.11 | 551,100 | — | — |
| 2025-12-26 | $5.81 | $5.81 | 255,200 | — | — |
| 2025-12-24 | $5.78 | $5.78 | 254,700 | — | — |
| 2025-12-23 | $5.34 | $5.34 | 277,700 | — | — |
| 2025-12-22 | $5.44 | $5.44 | 581,100 | — | — |
| 2025-12-19 | $5.42 | $5.42 | 2,214,200 | — | — |
| 2025-12-18 | $5.20 | $5.20 | 515,500 | — | — |
| 2025-12-17 | $5.27 | $5.27 | 545,500 | — | — |
| 2025-12-16 | $5.52 | $5.52 | 292,000 | — | — |
| 2025-12-15 | $5.47 | $5.47 | 318,300 | — | — |
| 2025-12-12 | $5.66 | $5.66 | 314,300 | — | — |
| 2025-12-11 | $5.74 | $5.74 | 361,100 | — | — |
| 2025-12-10 | $5.85 | $5.85 | 554,900 | — | — |
| 2025-12-09 | $5.70 | $5.70 | 629,600 | — | — |
| 2025-12-08 | $5.59 | $5.59 | 903,700 | — | — |
| 2025-12-05 | $5.44 | $5.44 | 457,700 | — | — |
| 2025-12-04 | $5.31 | $5.31 | 491,300 | — | — |
| 2025-12-03 | $5.25 | $5.25 | 730,100 | — | — |
| 2025-12-02 | $5.10 | $5.10 | 1,609,300 | — | — |
| 2025-12-01 | $5.79 | $5.79 | 677,800 | — | — |
| 2025-11-28 | $6.44 | $6.44 | 920,100 | — | — |
| 2025-11-26 | $6.09 | $6.09 | 812,000 | — | — |
| 2025-11-25 | $6.05 | $6.05 | 732,800 | — | — |
| 2025-11-24 | $5.79 | $5.79 | 1,306,200 | — | — |
| 2025-11-21 | $5.56 | $5.56 | 1,840,500 | — | — |
| 2025-11-20 | $5.09 | $5.09 | 744,300 | — | — |
| 2025-11-19 | $5.53 | $5.53 | 859,900 | — | — |
| 2025-11-18 | $5.74 | $5.74 | 1,054,600 | — | — |
| 2025-11-17 | $5.35 | $5.35 | 1,428,900 | — | — |
| 2025-11-14 | $4.74 | $4.74 | 338,600 | — | — |
| 2025-11-13 | $4.89 | $4.89 | 440,100 | — | — |
| 2025-11-12 | $5.13 | $5.13 | 674,800 | — | — |
| 2025-11-11 | $4.65 | $4.65 | 642,200 | — | — |
| 2025-11-10 | $4.26 | $4.26 | 353,000 | — | — |
| 2025-11-07 | $4.62 | $4.62 | 551,700 | — | — |
| 2025-11-06 | $4.21 | $4.21 | 548,700 | — | — |
| 2025-11-05 | $4.54 | $4.54 | 448,200 | — | — |
| 2025-11-04 | $4.53 | $4.53 | 511,700 | — | — |
| 2025-11-03 | $4.53 | $4.53 | 690,000 | — | — |
| 2025-10-31 | $4.66 | $4.66 | 676,200 | — | — |
| 2025-10-30 | $4.53 | $4.53 | 513,600 | — | — |
| 2025-10-29 | $4.51 | $4.51 | 835,700 | — | — |
| 2025-10-28 | $4.98 | $4.98 | 983,900 | — | — |
| 2025-10-27 | $5.43 | $5.43 | 2,112,600 | — | — |
| 2025-10-24 | $4.57 | $4.57 | 509,500 | — | — |
| 2025-10-23 | $4.50 | $4.50 | 335,300 | — | — |
| 2025-10-22 | $4.55 | $4.55 | 529,000 | — | — |
| 2025-10-21 | $4.88 | $4.88 | 516,700 | — | — |
| 2025-10-20 | $4.95 | $4.95 | 586,300 | — | — |
| 2025-10-17 | $4.89 | $4.89 | 778,600 | — | — |
| 2025-10-16 | $4.80 | $4.80 | 858,000 | — | — |
| 2025-10-15 | $4.89 | $4.89 | 553,000 | — | — |
| 2025-10-14 | $4.58 | $4.58 | 1,350,100 | — | — |
| 2025-10-13 | $4.55 | $4.55 | 452,400 | — | — |
| 2025-10-10 | $4.72 | $4.72 | 1,038,500 | — | — |
| 2025-10-09 | $5.03 | $5.03 | 715,100 | — | — |
| 2025-10-08 | $4.87 | $4.87 | 1,300,900 | — | — |
| 2025-10-07 | $4.91 | $4.91 | 1,320,200 | — | — |
| 2025-10-06 | $4.96 | $4.96 | 939,600 | — | — |
| 2025-10-03 | $5.13 | $5.13 | 1,458,000 | — | — |
| 2025-10-02 | $5.08 | $5.08 | 2,241,000 | — | — |
| 2025-10-01 | $4.71 | $4.71 | 3,604,300 | — | — |
| 2025-09-30 | $4.62 | $4.62 | 3,080,800 | — | — |
| 2025-09-29 | $4.64 | $4.64 | 4,213,600 | — | — |
| 2025-09-26 | $5.07 | $5.07 | 6,066,400 | — | — |
| 2025-09-25 | $5.88 | $5.88 | 125,104,600 | — | — |
| 2025-09-24 | $2.66 | $2.66 | 34,213,800 | — | — |
| 2025-09-23 | $1.95 | $1.95 | 450,000 | — | — |
| 2025-09-22 | $2.12 | $2.12 | 645,800 | — | — |
| 2025-09-19 | $1.88 | $1.88 | 763,900 | — | — |
| 2025-09-18 | $2.05 | $2.05 | 917,900 | — | — |
| 2025-09-17 | $1.87 | $1.87 | 609,200 | — | — |
| 2025-09-16 | $1.94 | $1.94 | 3,197,300 | — | — |
| 2025-09-15 | $1.59 | $1.59 | 586,600 | — | — |
| 2025-09-12 | $1.48 | $1.48 | 557,600 | — | — |
| 2025-09-11 | $1.35 | $1.35 | 1,561,200 | — | — |
| 2025-09-10 | $1.40 | $1.40 | 640,500 | — | — |
| 2025-09-09 | $1.48 | $1.48 | 874,800 | — | — |
| 2025-09-08 | $1.49 | $1.49 | 280,200 | — | — |
| 2025-09-05 | $1.40 | $1.40 | 202,900 | — | — |
| 2025-09-04 | $1.28 | $1.28 | 146,500 | — | — |
| 2025-09-03 | $1.19 | $1.19 | 177,900 | — | — |
| 2025-09-02 | $1.20 | $1.20 | 150,800 | — | — |
| 2025-08-29 | $1.16 | $1.16 | 176,500 | — | — |
| 2025-08-28 | $1.22 | $1.22 | 241,300 | — | — |
| 2025-08-27 | $1.24 | $1.24 | 437,100 | — | — |
| 2025-08-26 | $1.27 | $1.27 | 135,700 | — | — |
| 2025-08-25 | $1.31 | $1.31 | 214,800 | — | — |
| 2025-08-22 | $1.32 | $1.32 | 241,000 | — | — |
| 2025-08-21 | $1.25 | $1.25 | 268,000 | — | — |
| 2025-08-20 | $1.23 | $1.23 | 188,100 | — | — |
| 2025-08-19 | $1.24 | $1.24 | 78,000 | — | — |
| 2025-08-18 | $1.30 | $1.30 | 553,500 | — | — |
| 2025-08-15 | $1.29 | $1.29 | 319,700 | — | — |
| 2025-08-14 | $1.29 | $1.29 | 921,100 | — | — |
| 2025-08-13 | $1.13 | $1.13 | 1,179,900 | — | — |
| 2025-08-12 | $1.14 | $1.14 | 469,300 | — | — |
| 2025-08-11 | $1.01 | $1.01 | 362,300 | — | — |
| 2025-08-08 | $1.07 | $1.07 | 298,600 | — | — |
| 2025-08-07 | $1.19 | $1.19 | 871,900 | — | — |
| 2025-08-06 | $1.37 | $1.37 | 135,900 | — | — |
| 2025-08-05 | $1.32 | $1.32 | 107,200 | — | — |
| 2025-08-04 | $1.33 | $1.33 | 96,700 | — | — |
| 2025-08-01 | $1.32 | $1.32 | 64,100 | — | — |
| 2025-07-31 | $1.37 | $1.37 | 123,000 | — | — |
| 2025-07-30 | $1.38 | $1.38 | 114,700 | — | — |
| 2025-07-29 | $1.38 | $1.38 | 79,200 | — | — |
| 2025-07-28 | $1.43 | $1.43 | 172,300 | — | — |
| 2025-07-25 | $1.45 | $1.45 | 105,000 | — | — |
| 2025-07-24 | $1.44 | $1.44 | 140,700 | — | — |
| 2025-07-23 | $1.46 | $1.46 | 235,700 | — | — |
| 2025-07-22 | $1.40 | $1.40 | 103,100 | — | — |
| 2025-07-21 | $1.32 | $1.32 | 330,200 | — | — |
| 2025-07-18 | $1.35 | $1.35 | 148,800 | — | — |
| 2025-07-17 | $1.35 | $1.35 | 249,600 | — | — |
| 2025-07-16 | $1.28 | $1.28 | 100,800 | — | — |
| 2025-07-15 | $1.24 | $1.24 | 137,000 | — | — |
| 2025-07-14 | $1.29 | $1.29 | 259,400 | — | — |
| 2025-07-11 | $1.26 | $1.26 | 262,400 | — | — |
| 2025-07-10 | $1.25 | $1.25 | 210,100 | — | — |
| 2025-07-09 | $1.18 | $1.18 | 351,300 | — | — |
| 2025-07-08 | $1.16 | $1.16 | 511,600 | — | — |
| 2025-07-07 | $1.11 | $1.11 | 408,800 | — | — |
| 2025-07-03 | $1.22 | $1.22 | 152,300 | — | — |
| 2025-07-02 | $1.21 | $1.21 | 310,200 | — | — |
| 2025-07-01 | $1.09 | $1.09 | 392,400 | — | — |
| 2025-06-30 | $1.11 | $1.11 | 297,700 | — | — |
| 2025-06-27 | $1.15 | $1.15 | 2,150,300 | — | — |
| 2025-06-26 | $1.28 | $1.28 | 301,000 | — | — |
| 2025-06-25 | $1.36 | $1.36 | 166,500 | — | — |
| 2025-06-24 | $1.39 | $1.39 | 155,200 | — | — |
| 2025-06-23 | $1.39 | $1.39 | 161,500 | — | — |
| 2025-06-20 | $1.45 | $1.45 | 319,000 | — | — |
| 2025-06-18 | $1.47 | $1.47 | 287,600 | — | — |
| 2025-06-17 | $1.41 | $1.41 | 151,800 | — | — |
| 2025-06-16 | $1.49 | $1.49 | 79,800 | — | — |
| 2025-06-13 | $1.43 | $1.43 | 57,600 | — | — |
| 2025-06-12 | $1.47 | $1.47 | 82,400 | — | — |
| 2025-06-11 | $1.45 | $1.45 | 172,300 | — | — |
| 2025-06-10 | $1.50 | $1.50 | 118,700 | — | — |
| 2025-06-09 | $1.52 | $1.52 | 199,400 | — | — |
| 2025-06-06 | $1.50 | $1.50 | 174,400 | — | — |
| 2025-06-05 | $1.42 | $1.42 | 75,000 | — | — |
| 2025-06-04 | $1.51 | $1.51 | 90,000 | — | — |
| 2025-06-03 | $1.53 | $1.53 | 224,400 | — | — |
| 2025-06-02 | $1.44 | $1.44 | 134,200 | — | — |
| 2025-05-30 | $1.46 | $1.46 | 156,800 | — | — |
| 2025-05-29 | $1.67 | $1.67 | 232,700 | — | — |
| 2025-05-28 | $1.58 | $1.58 | 265,800 | — | — |
| 2025-05-27 | $1.47 | $1.47 | 231,400 | — | — |
| 2025-05-23 | $1.46 | $1.46 | 129,900 | — | — |
| 2025-05-22 | $1.47 | $1.47 | 210,400 | — | — |
| 2025-05-21 | $1.44 | $1.44 | 189,300 | — | — |
| 2025-05-20 | $1.58 | $1.58 | 184,400 | — | — |
| 2025-05-19 | $1.49 | $1.49 | 187,700 | — | — |
| 2025-05-16 | $1.54 | $1.54 | 157,200 | — | — |
| 2025-05-15 | $1.43 | $1.43 | 159,000 | — | — |
| 2025-05-14 | $1.38 | $1.38 | 171,900 | — | — |
| 2025-05-13 | $1.53 | $1.53 | 434,200 | — | — |
| 2025-05-12 | $1.51 | $1.51 | 143,400 | — | — |
| 2025-05-09 | $1.50 | $1.50 | 348,400 | — | — |
| 2025-05-08 | $1.54 | $1.54 | 627,200 | — | — |
| 2025-05-07 | $1.26 | $1.26 | 84,000 | — | — |
| 2025-05-06 | $1.29 | $1.29 | 142,900 | — | — |
| 2025-05-05 | $1.44 | $1.44 | 137,800 | — | — |
| 2025-05-02 | $1.59 | $1.59 | 294,200 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 193,300 | — | — |
| 2025-04-30 | $1.57 | $1.57 | 295,400 | — | — |
| 2025-04-29 | $1.53 | $1.53 | 91,100 | — | — |
| 2025-04-28 | $1.60 | $1.60 | 142,800 | — | — |
| 2025-04-25 | $1.53 | $1.53 | 151,300 | — | — |
| 2025-04-24 | $1.68 | $1.68 | 136,700 | — | — |
| 2025-04-23 | $1.61 | $1.61 | 271,300 | — | — |
| 2025-04-22 | $1.62 | $1.62 | 385,100 | — | — |
| 2025-04-21 | $1.52 | $1.52 | 239,100 | — | — |
| 2025-04-17 | $1.33 | $1.33 | 192,000 | — | — |
| 2025-04-16 | $1.23 | $1.23 | 128,500 | — | — |
| 2025-04-15 | $1.31 | $1.31 | 206,100 | — | — |
| 2025-04-14 | $1.10 | $1.10 | 282,600 | — | — |
| 2025-04-11 | $1.13 | $1.13 | 181,900 | — | — |
| 2025-04-10 | $1.17 | $1.17 | 162,900 | — | — |
| 2025-04-09 | $1.13 | $1.13 | 387,500 | — | — |
| 2025-04-08 | $1.00 | $1.00 | 213,900 | — | — |
| 2025-04-07 | $1.10 | $1.10 | 326,700 | — | — |
| 2025-04-04 | $1.10 | $1.10 | 427,600 | — | — |
| 2025-04-03 | $1.26 | $1.26 | 145,500 | — | — |
| 2025-04-02 | $1.46 | $1.46 | 220,500 | — | — |
| 2025-04-01 | $1.31 | $1.31 | 368,900 | — | — |
| 2025-03-31 | $1.41 | $1.41 | 172,400 | — | — |
| 2025-03-28 | $1.48 | $1.48 | 171,300 | — | — |
| 2025-03-27 | $1.61 | $1.61 | 391,700 | — | — |
| 2025-03-26 | $1.57 | $1.57 | 519,200 | — | — |
| 2025-03-25 | $1.51 | $1.51 | 386,100 | — | — |
| 2025-03-24 | $1.70 | $1.70 | 367,000 | — | — |
| 2025-03-21 | $1.77 | $1.77 | 452,400 | — | — |
| 2025-03-20 | $1.89 | $1.89 | 259,500 | — | — |
| 2025-03-19 | $2.02 | $2.02 | 427,800 | — | — |
| 2025-03-18 | $2.18 | $2.18 | 312,100 | — | — |
| 2025-03-17 | $2.35 | $2.35 | 336,300 | — | — |
| 2025-03-14 | $2.40 | $2.40 | 229,900 | — | — |
| 2025-03-13 | $2.25 | $2.25 | 498,300 | — | — |
| 2025-03-12 | $2.47 | $2.47 | 717,900 | — | — |
| 2025-03-11 | $2.50 | $2.50 | 1,011,800 | — | — |
| 2025-03-10 | $2.09 | $2.09 | 610,000 | — | — |
| 2025-03-07 | $2.31 | $2.31 | 236,600 | — | — |
| 2025-03-06 | $2.42 | $2.42 | 957,500 | — | — |
| 2025-03-05 | $2.64 | $2.64 | 623,900 | — | — |
| 2025-03-04 | $2.28 | $2.28 | 1,500,900 | — | — |
| 2025-03-03 | $2.81 | $2.81 | 2,225,700 | — | — |
| 2025-02-28 | $3.15 | $3.15 | 9,006,600 | — | — |
| 2025-02-27 | $2.43 | $2.43 | 26,549,100 | — | — |
| 2025-02-26 | $1.53 | $1.53 | 1,378,700 | — | — |
| 2025-02-25 | $1.71 | $1.71 | 3,567,000 | — | — |
| 2025-02-24 | $2.29 | $2.29 | 109,229,500 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 210,800 | — | — |
| 2025-02-20 | $1.44 | $1.44 | 268,800 | — | — |
| 2025-02-19 | $1.46 | $1.46 | 491,300 | — | — |
| 2025-02-18 | $1.40 | $1.40 | 384,400 | — | — |
| 2025-02-14 | $1.27 | $1.27 | 111,200 | — | — |
| 2025-02-13 | $1.21 | $1.21 | 145,100 | — | — |
| 2025-02-12 | $1.22 | $1.22 | 139,700 | — | — |
| 2025-02-11 | $1.23 | $1.23 | 180,200 | — | — |
| 2025-02-10 | $1.35 | $1.35 | 242,600 | — | — |
| 2025-02-07 | $1.24 | $1.24 | 334,800 | — | — |
| 2025-02-06 | $1.38 | $1.38 | 277,000 | — | — |
| 2025-02-05 | $1.34 | $1.34 | 3,476,600 | — | — |
| 2025-02-04 | $1.25 | $1.25 | 1,065,900 | — | — |
| 2025-02-03 | $1.25 | $1.25 | 1,074,800 | — | — |
| 2025-01-31 | $1.29 | $1.29 | 284,300 | — | — |
| 2025-01-30 | $1.44 | $1.44 | 289,800 | — | — |
| 2025-01-29 | $1.84 | $1.84 | 148,800 | — | — |
| 2025-01-28 | $1.97 | $1.97 | 212,100 | — | — |
| 2025-01-27 | $1.86 | $1.86 | 122,000 | — | — |
| 2025-01-24 | $1.94 | $1.94 | 265,300 | — | — |
| 2025-01-23 | $1.95 | $1.95 | 148,200 | — | — |
| 2025-01-22 | $1.98 | $1.98 | 470,900 | — | — |
| 2025-01-21 | $2.08 | $2.08 | 704,800 | — | — |
| 2025-01-17 | $2.30 | $2.30 | 131,800 | — | — |
| 2025-01-16 | $2.42 | $2.42 | 206,400 | — | — |
| 2025-01-15 | $2.60 | $2.60 | 109,900 | — | — |
| 2025-01-14 | $2.72 | $2.72 | 135,600 | — | — |
| 2025-01-13 | $2.80 | $2.80 | 235,700 | — | — |
| 2025-01-10 | $2.97 | $2.97 | 166,300 | — | — |
| 2025-01-08 | $3.45 | $3.45 | 106,800 | — | — |
| 2025-01-07 | $3.49 | $3.49 | 79,200 | — | — |
| 2025-01-06 | $3.68 | $3.68 | 72,400 | — | — |
| 2025-01-03 | $3.83 | $3.83 | 77,600 | — | — |
| 2025-01-02 | $3.77 | $3.77 | 127,800 | — | — |