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
- 2020-10-09 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 | $3.65 | $3.65 | 783,800 | — | — |
| 2025-12-30 | $3.60 | $3.60 | 714,000 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 779,600 | — | — |
| 2025-12-26 | $3.35 | $3.35 | 223,100 | — | — |
| 2025-12-24 | $3.28 | $3.28 | 157,300 | — | — |
| 2025-12-23 | $3.17 | $3.17 | 433,600 | — | — |
| 2025-12-22 | $3.14 | $3.14 | 376,700 | — | — |
| 2025-12-19 | $3.15 | $3.15 | 877,800 | — | — |
| 2025-12-18 | $2.96 | $2.96 | 164,800 | — | — |
| 2025-12-17 | $2.89 | $2.89 | 266,800 | — | — |
| 2025-12-16 | $2.94 | $2.94 | 252,400 | — | — |
| 2025-12-15 | $3.06 | $3.06 | 389,800 | — | — |
| 2025-12-12 | $3.10 | $3.10 | 159,600 | — | — |
| 2025-12-11 | $3.23 | $3.23 | 870,200 | — | — |
| 2025-12-10 | $3.23 | $3.23 | 488,200 | — | — |
| 2025-12-09 | $3.14 | $3.14 | 431,900 | — | — |
| 2025-12-08 | $3.01 | $3.01 | 628,800 | — | — |
| 2025-12-05 | $3.10 | $3.10 | 498,800 | — | — |
| 2025-12-04 | $2.97 | $2.97 | 576,800 | — | — |
| 2025-12-03 | $2.60 | $2.60 | 281,900 | — | — |
| 2025-12-02 | $2.48 | $2.48 | 329,300 | — | — |
| 2025-12-01 | $2.41 | $2.41 | 1,133,600 | — | — |
| 2025-11-28 | $2.10 | $2.10 | 39,000 | — | — |
| 2025-11-26 | $2.13 | $2.13 | 136,900 | — | — |
| 2025-11-25 | $2.01 | $2.01 | 56,300 | — | — |
| 2025-11-24 | $2.06 | $2.06 | 180,700 | — | — |
| 2025-11-21 | $2.03 | $2.03 | 93,600 | — | — |
| 2025-11-20 | $1.93 | $1.93 | 120,600 | — | — |
| 2025-11-19 | $1.96 | $1.96 | 81,000 | — | — |
| 2025-11-18 | $2.01 | $2.01 | 89,500 | — | — |
| 2025-11-17 | $1.98 | $1.98 | 258,200 | — | — |
| 2025-11-14 | $1.88 | $1.88 | 110,200 | — | — |
| 2025-11-13 | $1.84 | $1.84 | 88,100 | — | — |
| 2025-11-12 | $1.92 | $1.92 | 69,800 | — | — |
| 2025-11-11 | $1.98 | $1.98 | 121,800 | — | — |
| 2025-11-10 | $1.89 | $1.89 | 124,800 | — | — |
| 2025-11-07 | $1.98 | $1.98 | 101,100 | — | — |
| 2025-11-06 | $1.96 | $1.96 | 108,900 | — | — |
| 2025-11-05 | $2.04 | $2.04 | 105,700 | — | — |
| 2025-11-04 | $1.93 | $1.93 | 160,800 | — | — |
| 2025-11-03 | $1.99 | $1.99 | 237,500 | — | — |
| 2025-10-31 | $1.92 | $1.92 | 59,900 | — | — |
| 2025-10-30 | $1.92 | $1.92 | 53,700 | — | — |
| 2025-10-29 | $1.95 | $1.95 | 91,300 | — | — |
| 2025-10-28 | $2.00 | $2.00 | 131,000 | — | — |
| 2025-10-27 | $2.06 | $2.06 | 153,400 | — | — |
| 2025-10-24 | $1.92 | $1.92 | 100,800 | — | — |
| 2025-10-23 | $1.85 | $1.85 | 78,100 | — | — |
| 2025-10-22 | $1.81 | $1.81 | 250,100 | — | — |
| 2025-10-21 | $1.92 | $1.92 | 163,100 | — | — |
| 2025-10-20 | $2.10 | $2.10 | 399,700 | — | — |
| 2025-10-17 | $1.81 | $1.81 | 292,400 | — | — |
| 2025-10-16 | $1.80 | $1.80 | 490,600 | — | — |
| 2025-10-15 | $1.77 | $1.77 | 267,800 | — | — |
| 2025-10-14 | $1.87 | $1.87 | 185,200 | — | — |
| 2025-10-13 | $1.84 | $1.84 | 547,900 | — | — |
| 2025-10-10 | $1.84 | $1.84 | 616,700 | — | — |
| 2025-10-09 | $2.20 | $2.20 | 599,100 | — | — |
| 2025-10-08 | $2.39 | $2.39 | 388,000 | — | — |
| 2025-10-07 | $2.45 | $2.45 | 1,232,200 | — | — |
| 2025-10-06 | $2.59 | $2.59 | 911,200 | — | — |
| 2025-10-03 | $2.35 | $2.35 | 267,900 | — | — |
| 2025-10-02 | $2.37 | $2.37 | 213,500 | — | — |
| 2025-10-01 | $2.38 | $2.38 | 237,600 | — | — |
| 2025-09-30 | $2.39 | $2.39 | 301,700 | — | — |
| 2025-09-29 | $2.27 | $2.27 | 326,900 | — | — |
| 2025-09-26 | $2.28 | $2.28 | 275,900 | — | — |
| 2025-09-25 | $2.29 | $2.29 | 124,100 | — | — |
| 2025-09-24 | $2.35 | $2.35 | 206,500 | — | — |
| 2025-09-23 | $2.39 | $2.39 | 399,800 | — | — |
| 2025-09-22 | $2.45 | $2.45 | 342,500 | — | — |
| 2025-09-19 | $2.28 | $2.28 | 375,200 | — | — |
| 2025-09-18 | $2.23 | $2.23 | 441,500 | — | — |
| 2025-09-17 | $1.94 | $1.94 | 366,900 | — | — |
| 2025-09-16 | $2.14 | $2.14 | 552,900 | — | — |
| 2025-09-15 | $1.79 | $1.79 | 329,600 | — | — |
| 2025-09-12 | $1.92 | $1.92 | 253,700 | — | — |
| 2025-09-11 | $1.98 | $1.98 | 531,500 | — | — |
| 2025-09-10 | $1.75 | $1.75 | 846,100 | — | — |
| 2025-09-09 | $2.01 | $2.01 | 1,435,900 | — | — |
| 2025-09-08 | $1.88 | $1.88 | 3,140,500 | — | — |
| 2025-09-05 | $1.55 | $1.55 | 1,448,500 | — | — |
| 2025-09-04 | $1.51 | $1.51 | 1,845,800 | — | — |
| 2025-09-03 | $1.28 | $1.28 | 15,840,200 | — | — |
| 2025-09-02 | $1.01 | $1.01 | 334,200 | — | — |
| 2025-08-29 | $0.98 | $0.98 | 120,500 | — | — |
| 2025-08-28 | $0.99 | $0.99 | 98,300 | — | — |
| 2025-08-27 | $1.00 | $1.00 | 134,400 | — | — |
| 2025-08-26 | $1.02 | $1.02 | 1,228,400 | — | — |
| 2025-08-25 | $0.99 | $0.99 | 543,100 | — | — |
| 2025-08-22 | $0.96 | $0.96 | 489,200 | — | — |
| 2025-08-21 | $0.90 | $0.90 | 1,496,300 | — | — |
| 2025-08-20 | $1.01 | $1.01 | 176,800 | — | — |
| 2025-08-19 | $1.03 | $1.03 | 342,300 | — | — |
| 2025-08-18 | $1.02 | $1.02 | 457,200 | — | — |
| 2025-08-15 | $1.00 | $1.00 | 1,774,700 | — | — |
| 2025-08-14 | $0.86 | $0.86 | 515,500 | — | — |
| 2025-08-13 | $0.81 | $0.81 | 525,700 | — | — |
| 2025-08-12 | $0.76 | $0.76 | 321,600 | — | — |
| 2025-08-11 | $0.74 | $0.74 | 387,400 | — | — |
| 2025-08-08 | $0.76 | $0.76 | 711,200 | — | — |
| 2025-08-07 | $0.78 | $0.78 | 784,700 | — | — |
| 2025-08-06 | $0.82 | $0.82 | 2,951,900 | — | — |
| 2025-08-05 | $0.99 | $0.99 | 94,199,700 | — | — |
| 2025-08-04 | $0.74 | $0.74 | 14,600 | — | — |
| 2025-08-01 | $0.73 | $0.73 | 79,400 | — | — |
| 2025-07-31 | $0.76 | $0.76 | 48,900 | — | — |
| 2025-07-30 | $0.77 | $0.77 | 77,100 | — | — |
| 2025-07-29 | $0.84 | $0.84 | 43,200 | — | — |
| 2025-07-28 | $0.82 | $0.82 | 48,800 | — | — |
| 2025-07-25 | $0.85 | $0.85 | 114,800 | — | — |
| 2025-07-24 | $0.87 | $0.87 | 231,400 | — | — |
| 2025-07-23 | $0.82 | $0.82 | 312,000 | — | — |
| 2025-07-22 | $0.80 | $0.80 | 66,800 | — | — |
| 2025-07-21 | $0.77 | $0.77 | 99,500 | — | — |
| 2025-07-18 | $0.81 | $0.81 | 129,300 | — | — |
| 2025-07-17 | $0.75 | $0.75 | 497,700 | — | — |
| 2025-07-16 | $0.78 | $0.78 | 186,800 | — | — |
| 2025-07-15 | $0.79 | $0.79 | 119,200 | — | — |
| 2025-07-14 | $0.82 | $0.82 | 67,200 | — | — |
| 2025-07-11 | $0.82 | $0.82 | 1,250,500 | — | — |
| 2025-07-10 | $0.77 | $0.77 | 232,000 | — | — |
| 2025-07-09 | $0.82 | $0.82 | 213,600 | — | — |
| 2025-07-08 | $0.81 | $0.81 | 169,700 | — | — |
| 2025-07-07 | $0.77 | $0.77 | 258,400 | — | — |
| 2025-07-03 | $0.83 | $0.83 | 94,200 | — | — |
| 2025-07-02 | $0.85 | $0.85 | 157,700 | — | — |
| 2025-07-01 | $0.82 | $0.82 | 292,700 | — | — |
| 2025-06-30 | $0.79 | $0.79 | 557,600 | — | — |
| 2025-06-27 | $0.85 | $0.85 | 5,084,200 | — | — |
| 2025-06-26 | $1.00 | $1.00 | 201,700 | — | — |
| 2025-06-25 | $1.05 | $1.05 | 225,300 | — | — |
| 2025-06-24 | $1.04 | $1.04 | 96,000 | — | — |
| 2025-06-23 | $1.01 | $1.01 | 85,800 | — | — |
| 2025-06-20 | $0.96 | $0.96 | 108,500 | — | — |
| 2025-06-18 | $0.97 | $0.97 | 123,500 | — | — |
| 2025-06-17 | $0.97 | $0.97 | 86,200 | — | — |
| 2025-06-16 | $1.00 | $1.00 | 94,800 | — | — |
| 2025-06-13 | $1.01 | $1.01 | 190,100 | — | — |
| 2025-06-12 | $1.07 | $1.07 | 99,000 | — | — |
| 2025-06-11 | $1.08 | $1.08 | 91,300 | — | — |
| 2025-06-10 | $1.16 | $1.16 | 142,200 | — | — |
| 2025-06-09 | $1.19 | $1.19 | 100,700 | — | — |
| 2025-06-06 | $1.14 | $1.14 | 123,400 | — | — |
| 2025-06-05 | $1.06 | $1.06 | 80,400 | — | — |
| 2025-06-04 | $1.16 | $1.16 | 92,500 | — | — |
| 2025-06-03 | $1.02 | $1.02 | 88,800 | — | — |
| 2025-06-02 | $1.05 | $1.05 | 88,700 | — | — |
| 2025-05-30 | $1.01 | $1.01 | 71,300 | — | — |
| 2025-05-29 | $1.08 | $1.08 | 111,300 | — | — |
| 2025-05-28 | $1.04 | $1.04 | 113,400 | — | — |
| 2025-05-27 | $1.15 | $1.15 | 169,500 | — | — |
| 2025-05-23 | $1.08 | $1.08 | 245,600 | — | — |
| 2025-05-22 | $1.00 | $1.00 | 130,500 | — | — |
| 2025-05-21 | $1.07 | $1.07 | 124,600 | — | — |
| 2025-05-20 | $1.03 | $1.03 | 120,600 | — | — |
| 2025-05-19 | $1.05 | $1.05 | 92,700 | — | — |
| 2025-05-16 | $1.10 | $1.10 | 134,100 | — | — |
| 2025-05-15 | $0.99 | $0.99 | 24,800 | — | — |
| 2025-05-14 | $0.91 | $0.91 | 66,900 | — | — |
| 2025-05-13 | $0.96 | $0.96 | 54,000 | — | — |
| 2025-05-12 | $0.99 | $0.99 | 40,800 | — | — |
| 2025-05-09 | $0.95 | $0.95 | 71,600 | — | — |
| 2025-05-08 | $0.94 | $0.94 | 79,200 | — | — |
| 2025-05-07 | $0.87 | $0.87 | 73,300 | — | — |
| 2025-05-06 | $0.87 | $0.87 | 77,200 | — | — |
| 2025-05-05 | $1.00 | $1.00 | 91,600 | — | — |
| 2025-05-02 | $1.00 | $1.00 | 115,500 | — | — |
| 2025-05-01 | $1.08 | $1.08 | 181,600 | — | — |
| 2025-04-30 | $0.99 | $0.99 | 271,900 | — | — |
| 2025-04-29 | $0.83 | $0.83 | 64,300 | — | — |
| 2025-04-28 | $0.80 | $0.80 | 105,700 | — | — |
| 2025-04-25 | $0.80 | $0.80 | 109,400 | — | — |
| 2025-04-24 | $0.84 | $0.84 | 129,800 | — | — |
| 2025-04-23 | $0.85 | $0.85 | 128,900 | — | — |
| 2025-04-22 | $0.89 | $0.89 | 169,600 | — | — |
| 2025-04-21 | $0.79 | $0.79 | 118,000 | — | — |
| 2025-04-17 | $0.77 | $0.77 | 147,000 | — | — |
| 2025-04-16 | $0.76 | $0.76 | 90,200 | — | — |
| 2025-04-15 | $0.82 | $0.82 | 95,700 | — | — |
| 2025-04-14 | $0.88 | $0.88 | 76,100 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 172,900 | — | — |
| 2025-04-10 | $0.91 | $0.91 | 198,900 | — | — |
| 2025-04-09 | $0.92 | $0.92 | 270,100 | — | — |
| 2025-04-08 | $0.91 | $0.91 | 509,400 | — | — |
| 2025-04-07 | $1.30 | $1.30 | 3,401,600 | — | — |
| 2025-04-04 | $0.73 | $0.73 | 124,900 | — | — |
| 2025-04-03 | $0.81 | $0.81 | 97,600 | — | — |
| 2025-04-02 | $0.98 | $0.98 | 87,600 | — | — |
| 2025-04-01 | $0.85 | $0.85 | 153,600 | — | — |
| 2025-03-31 | $0.95 | $0.95 | 97,500 | — | — |
| 2025-03-28 | $1.06 | $1.06 | 66,300 | — | — |
| 2025-03-27 | $1.14 | $1.14 | 144,100 | — | — |
| 2025-03-26 | $1.18 | $1.18 | 74,600 | — | — |
| 2025-03-25 | $1.19 | $1.19 | 67,100 | — | — |
| 2025-03-24 | $1.24 | $1.24 | 57,300 | — | — |
| 2025-03-21 | $1.20 | $1.20 | 187,000 | — | — |
| 2025-03-20 | $1.16 | $1.16 | 64,800 | — | — |
| 2025-03-19 | $1.19 | $1.19 | 89,500 | — | — |
| 2025-03-18 | $1.16 | $1.16 | 75,800 | — | — |
| 2025-03-17 | $1.17 | $1.17 | 102,200 | — | — |
| 2025-03-14 | $1.19 | $1.19 | 69,800 | — | — |
| 2025-03-13 | $1.21 | $1.21 | 179,800 | — | — |
| 2025-03-12 | $1.23 | $1.23 | 94,700 | — | — |
| 2025-03-11 | $1.30 | $1.30 | 94,300 | — | — |
| 2025-03-10 | $1.23 | $1.23 | 134,700 | — | — |
| 2025-03-07 | $1.23 | $1.23 | 81,000 | — | — |
| 2025-03-06 | $1.33 | $1.33 | 131,100 | — | — |
| 2025-03-05 | $1.24 | $1.24 | 117,300 | — | — |
| 2025-03-04 | $1.23 | $1.23 | 171,600 | — | — |
| 2025-03-03 | $1.22 | $1.22 | 155,600 | — | — |
| 2025-02-28 | $1.32 | $1.32 | 200,300 | — | — |
| 2025-02-27 | $1.19 | $1.19 | 190,900 | — | — |
| 2025-02-26 | $1.44 | $1.44 | 407,300 | — | — |
| 2025-02-25 | $1.91 | $1.91 | 565,000 | — | — |
| 2025-02-24 | $1.72 | $1.72 | 1,224,200 | — | — |
| 2025-02-21 | $1.37 | $1.37 | 179,800 | — | — |
| 2025-02-20 | $1.29 | $1.29 | 247,500 | — | — |
| 2025-02-19 | $1.26 | $1.26 | 130,000 | — | — |
| 2025-02-18 | $1.26 | $1.26 | 99,900 | — | — |
| 2025-02-14 | $1.33 | $1.33 | 132,800 | — | — |
| 2025-02-13 | $1.25 | $1.25 | 85,000 | — | — |
| 2025-02-12 | $1.19 | $1.19 | 76,800 | — | — |
| 2025-02-11 | $1.19 | $1.19 | 83,700 | — | — |
| 2025-02-10 | $1.12 | $1.12 | 114,200 | — | — |
| 2025-02-07 | $1.18 | $1.18 | 146,400 | — | — |
| 2025-02-06 | $1.24 | $1.24 | 54,000 | — | — |
| 2025-02-05 | $1.25 | $1.25 | 62,900 | — | — |
| 2025-02-04 | $1.23 | $1.23 | 87,900 | — | — |
| 2025-02-03 | $1.29 | $1.29 | 201,900 | — | — |
| 2025-01-31 | $1.16 | $1.16 | 202,200 | — | — |
| 2025-01-30 | $1.25 | $1.25 | 106,600 | — | — |
| 2025-01-29 | $1.32 | $1.32 | 244,300 | — | — |
| 2025-01-28 | $1.18 | $1.18 | 110,300 | — | — |
| 2025-01-27 | $1.14 | $1.14 | 140,000 | — | — |
| 2025-01-24 | $1.16 | $1.16 | 132,000 | — | — |
| 2025-01-23 | $1.16 | $1.16 | 80,000 | — | — |
| 2025-01-22 | $1.12 | $1.12 | 89,600 | — | — |
| 2025-01-21 | $1.15 | $1.15 | 113,100 | — | — |
| 2025-01-17 | $1.11 | $1.11 | 117,300 | — | — |
| 2025-01-16 | $1.09 | $1.09 | 60,900 | — | — |
| 2025-01-15 | $1.19 | $1.19 | 58,600 | — | — |
| 2025-01-14 | $1.12 | $1.12 | 80,500 | — | — |
| 2025-01-13 | $1.19 | $1.19 | 98,700 | — | — |
| 2025-01-10 | $1.19 | $1.19 | 147,900 | — | — |
| 2025-01-08 | $1.23 | $1.23 | 96,900 | — | — |
| 2025-01-07 | $1.27 | $1.27 | 94,200 | — | — |
| 2025-01-06 | $1.27 | $1.27 | 147,300 | — | — |
| 2025-01-03 | $1.34 | $1.34 | 224,200 | — | — |
| 2025-01-02 | $1.21 | $1.21 | 175,800 | — | — |