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
- 2020-12-08 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 | $3.68 | $3.68 | 407,100 | — | — |
| 2025-12-30 | $3.79 | $3.79 | 231,200 | — | — |
| 2025-12-29 | $3.96 | $3.96 | 285,600 | — | — |
| 2025-12-26 | $4.29 | $4.29 | 117,100 | — | — |
| 2025-12-24 | $4.60 | $4.60 | 131,200 | — | — |
| 2025-12-23 | $4.77 | $4.77 | 142,600 | — | — |
| 2025-12-22 | $4.65 | $4.65 | 321,600 | — | — |
| 2025-12-19 | $5.03 | $5.03 | 280,000 | — | — |
| 2025-12-18 | $5.12 | $5.12 | 115,500 | — | — |
| 2025-12-17 | $5.02 | $5.02 | 192,200 | — | — |
| 2025-12-16 | $5.54 | $5.54 | 157,100 | — | — |
| 2025-12-15 | $5.41 | $5.41 | 278,400 | — | — |
| 2025-12-12 | $6.02 | $6.02 | 142,600 | — | — |
| 2025-12-11 | $6.17 | $6.17 | 133,800 | — | — |
| 2025-12-10 | $6.43 | $6.43 | 86,100 | — | — |
| 2025-12-09 | $6.50 | $6.50 | 100,800 | — | — |
| 2025-12-08 | $6.02 | $6.02 | 102,500 | — | — |
| 2025-12-05 | $5.99 | $5.99 | 133,700 | — | — |
| 2025-12-04 | $6.67 | $6.67 | 98,800 | — | — |
| 2025-12-03 | $6.57 | $6.57 | 156,900 | — | — |
| 2025-12-02 | $6.10 | $6.10 | 267,900 | — | — |
| 2025-12-01 | $6.08 | $6.08 | 466,300 | — | — |
| 2025-11-28 | $7.58 | $7.58 | 127,100 | — | — |
| 2025-11-26 | $7.47 | $7.47 | 134,500 | — | — |
| 2025-11-25 | $7.25 | $7.25 | 88,100 | — | — |
| 2025-11-24 | $7.21 | $7.21 | 335,200 | — | — |
| 2025-11-21 | $6.40 | $6.40 | 307,200 | — | — |
| 2025-11-20 | $6.06 | $6.06 | 262,600 | — | — |
| 2025-11-19 | $6.50 | $6.50 | 120,200 | — | — |
| 2025-11-18 | $7.14 | $7.14 | 254,500 | — | — |
| 2025-11-17 | $6.39 | $6.39 | 478,600 | — | — |
| 2025-11-14 | $6.60 | $6.60 | 268,700 | — | — |
| 2025-11-13 | $6.56 | $6.56 | 429,900 | — | — |
| 2025-11-12 | $7.57 | $7.57 | 138,000 | — | — |
| 2025-11-11 | $7.70 | $7.70 | 89,900 | — | — |
| 2025-11-10 | $7.86 | $7.86 | 252,000 | — | — |
| 2025-11-07 | $8.32 | $8.32 | 565,800 | — | — |
| 2025-11-06 | $8.00 | $8.00 | 239,200 | — | — |
| 2025-11-05 | $8.10 | $8.10 | 361,900 | — | — |
| 2025-11-04 | $7.05 | $7.05 | 558,000 | — | — |
| 2025-11-03 | $7.93 | $7.93 | 859,700 | — | — |
| 2025-10-31 | $8.76 | $8.76 | 635,400 | — | — |
| 2025-10-30 | $7.52 | $7.52 | 412,200 | — | — |
| 2025-10-29 | $7.83 | $7.83 | 387,000 | — | — |
| 2025-10-28 | $8.35 | $8.35 | 882,200 | — | — |
| 2025-10-27 | $8.87 | $8.87 | 467,100 | — | — |
| 2025-10-24 | $8.62 | $8.62 | 365,200 | — | — |
| 2025-10-23 | $8.37 | $8.37 | 263,900 | — | — |
| 2025-10-22 | $7.85 | $7.85 | 512,900 | — | — |
| 2025-10-21 | $8.27 | $8.27 | 766,500 | — | — |
| 2025-10-20 | $9.02 | $9.02 | 1,529,700 | — | — |
| 2025-10-17 | $7.23 | $7.23 | 393,000 | — | — |
| 2025-10-16 | $7.74 | $7.74 | 844,900 | — | — |
| 2025-10-15 | $9.34 | $9.34 | 667,400 | — | — |
| 2025-10-14 | $9.60 | $9.60 | 665,100 | — | — |
| 2025-10-13 | $9.54 | $9.54 | 726,300 | — | — |
| 2025-10-10 | $6.89 | $6.89 | 547,900 | — | — |
| 2025-10-09 | $7.09 | $7.09 | 233,200 | — | — |
| 2025-10-08 | $7.65 | $7.65 | 313,900 | — | — |
| 2025-10-07 | $7.22 | $7.22 | 346,500 | — | — |
| 2025-10-06 | $7.71 | $7.71 | 338,700 | — | — |
| 2025-10-03 | $6.41 | $6.41 | 247,000 | — | — |
| 2025-10-02 | $7.09 | $7.09 | 289,800 | — | — |
| 2025-10-01 | $6.35 | $6.35 | 253,300 | — | — |
| 2025-09-30 | $6.55 | $6.55 | 183,800 | — | — |
| 2025-09-29 | $6.28 | $6.28 | 390,000 | — | — |
| 2025-09-26 | $5.85 | $5.85 | 115,300 | — | — |
| 2025-09-25 | $5.47 | $5.47 | 175,200 | — | — |
| 2025-09-24 | $5.96 | $5.96 | 99,400 | — | — |
| 2025-09-23 | $5.69 | $5.69 | 138,600 | — | — |
| 2025-09-22 | $5.86 | $5.86 | 405,500 | — | — |
| 2025-09-19 | $5.83 | $5.83 | 311,700 | — | — |
| 2025-09-18 | $6.27 | $6.27 | 366,400 | — | — |
| 2025-09-17 | $5.97 | $5.97 | 151,900 | — | — |
| 2025-09-16 | $6.03 | $6.03 | 224,300 | — | — |
| 2025-09-15 | $5.95 | $5.95 | 253,200 | — | — |
| 2025-09-12 | $6.21 | $6.21 | 231,600 | — | — |
| 2025-09-11 | $6.16 | $6.16 | 263,300 | — | — |
| 2025-09-10 | $6.59 | $6.59 | 198,100 | — | — |
| 2025-09-09 | $6.24 | $6.24 | 194,700 | — | — |
| 2025-09-08 | $6.27 | $6.27 | 239,200 | — | — |
| 2025-09-05 | $6.19 | $6.19 | 169,600 | — | — |
| 2025-09-04 | $5.79 | $5.79 | 114,200 | — | — |
| 2025-09-03 | $6.00 | $6.00 | 133,500 | — | — |
| 2025-09-02 | $6.21 | $6.21 | 281,000 | — | — |
| 2025-08-29 | $5.82 | $5.82 | 429,800 | — | — |
| 2025-08-28 | $6.55 | $6.55 | 190,400 | — | — |
| 2025-08-27 | $6.92 | $6.92 | 198,700 | — | — |
| 2025-08-26 | $6.96 | $6.96 | 168,700 | — | — |
| 2025-08-25 | $7.01 | $7.01 | 163,800 | — | — |
| 2025-08-22 | $7.65 | $7.65 | 339,400 | — | — |
| 2025-08-21 | $6.45 | $6.45 | 104,600 | — | — |
| 2025-08-20 | $6.93 | $6.93 | 180,700 | — | — |
| 2025-08-19 | $6.96 | $6.96 | 360,500 | — | — |
| 2025-08-18 | $8.34 | $8.34 | 201,400 | — | — |
| 2025-08-15 | $8.40 | $8.40 | 249,700 | — | — |
| 2025-08-14 | $9.20 | $9.20 | 377,400 | — | — |
| 2025-08-13 | $9.56 | $9.56 | 467,100 | — | — |
| 2025-08-12 | $8.34 | $8.34 | 421,300 | — | — |
| 2025-08-11 | $7.39 | $7.39 | 612,100 | — | — |
| 2025-08-08 | $6.16 | $6.16 | 216,300 | — | — |
| 2025-08-07 | $5.95 | $5.95 | 331,000 | — | — |
| 2025-08-06 | $6.22 | $6.22 | 259,300 | — | — |
| 2025-08-05 | $5.89 | $5.89 | 240,800 | — | — |
| 2025-08-04 | $6.49 | $6.49 | 212,000 | — | — |
| 2025-08-01 | $5.99 | $5.99 | 235,800 | — | — |
| 2025-07-31 | $6.33 | $6.33 | 183,000 | — | — |
| 2025-07-30 | $6.74 | $6.74 | 135,500 | — | — |
| 2025-07-29 | $6.86 | $6.86 | 206,900 | — | — |
| 2025-07-28 | $6.52 | $6.52 | 415,000 | — | — |
| 2025-07-25 | $8.41 | $8.41 | 173,300 | — | — |
| 2025-07-24 | $8.90 | $8.90 | 96,900 | — | — |
| 2025-07-23 | $9.50 | $9.50 | 231,300 | — | — |
| 2025-07-22 | $8.91 | $8.91 | 262,700 | — | — |
| 2025-07-21 | $9.21 | $9.21 | 430,500 | — | — |
| 2025-07-18 | $10.11 | $10.11 | 548,800 | — | — |
| 2025-07-17 | $9.40 | $9.40 | 332,300 | — | — |
| 2025-07-16 | $9.31 | $9.31 | 267,700 | — | — |
| 2025-07-15 | $9.70 | $9.70 | 420,900 | — | — |
| 2025-07-14 | $10.38 | $10.38 | 602,500 | — | — |
| 2025-07-11 | $8.99 | $8.99 | 998,600 | — | — |
| 2025-07-10 | $7.98 | $7.98 | 194,800 | — | — |
| 2025-07-09 | $7.12 | $7.12 | 197,700 | — | — |
| 2025-07-08 | $8.20 | $8.20 | 629,100 | — | — |
| 2025-07-07 | $7.63 | $7.63 | 248,300 | — | — |
| 2025-07-03 | $8.50 | $8.50 | 140,200 | — | — |
| 2025-07-02 | $8.08 | $8.08 | 342,200 | — | — |
| 2025-07-01 | $8.35 | $8.35 | 725,300 | — | — |
| 2025-06-30 | $7.85 | $7.85 | 1,016,900 | — | — |
| 2025-06-27 | $6.05 | $6.05 | 741,800 | — | — |
| 2025-06-26 | $4.90 | $4.90 | 673,800 | — | — |
| 2025-06-25 | $3.77 | $3.77 | 239,400 | — | — |
| 2025-06-24 | $4.00 | $4.00 | 217,900 | — | — |
| 2025-06-23 | $3.58 | $3.58 | 264,600 | — | — |
| 2025-06-20 | $4.30 | $4.30 | 219,400 | — | — |
| 2025-06-18 | $4.10 | $4.10 | 128,900 | — | — |
| 2025-06-17 | $3.92 | $3.92 | 209,500 | — | — |
| 2025-06-16 | $4.27 | $4.27 | 247,900 | — | — |
| 2025-06-13 | $3.71 | $3.71 | 457,300 | — | — |
| 2025-06-12 | $4.86 | $4.86 | 465,300 | — | — |
| 2025-06-11 | $5.09 | $5.09 | 2,736,400 | — | — |
| 2025-06-10 | $3.50 | $3.50 | 1,196,600 | — | — |
| 2025-06-09 | $3.48 | $3.48 | 45,159,300 | — | — |
| 2025-06-06 | $2.41 | $2.41 | 45,500 | — | — |
| 2025-06-05 | $2.69 | $2.69 | 18,100 | — | — |
| 2025-06-04 | $2.61 | $2.61 | 9,700 | — | — |
| 2025-06-03 | $2.60 | $2.60 | 39,400 | — | — |
| 2025-06-02 | $2.68 | $2.68 | 69,500 | — | — |
| 2025-05-30 | $2.52 | $2.52 | 48,600 | — | — |
| 2025-05-29 | $2.50 | $2.50 | 50,300 | — | — |
| 2025-05-28 | $2.16 | $2.16 | 3,800 | — | — |
| 2025-05-27 | $2.42 | $2.42 | 20,700 | — | — |
| 2025-05-23 | $2.26 | $2.26 | 2,900 | — | — |
| 2025-05-22 | $2.21 | $2.21 | 4,300 | — | — |
| 2025-05-21 | $2.30 | $2.30 | 600 | — | — |
| 2025-05-20 | $2.29 | $2.29 | 2,500 | — | — |
| 2025-05-19 | $2.29 | $2.29 | 2,500 | — | — |
| 2025-05-16 | $2.16 | $2.16 | 13,500 | — | — |
| 2025-05-15 | $2.22 | $2.22 | 16,800 | — | — |
| 2025-05-14 | $2.40 | $2.40 | 25,900 | — | — |
| 2025-05-13 | $2.50 | $2.50 | 3,000 | — | — |
| 2025-05-12 | $2.50 | $2.50 | 14,100 | — | — |
| 2025-05-09 | $2.41 | $2.41 | 2,500 | — | — |
| 2025-05-08 | $2.40 | $2.40 | 3,400 | — | — |
| 2025-05-07 | $2.36 | $2.36 | 2,000 | — | — |
| 2025-05-06 | $2.44 | $2.44 | 1,400 | — | — |
| 2025-05-05 | $2.40 | $2.40 | 2,700 | — | — |
| 2025-05-02 | $2.42 | $2.42 | 2,300 | — | — |
| 2025-05-01 | $2.46 | $2.46 | 17,900 | — | — |
| 2025-04-30 | $2.43 | $2.43 | 4,800 | — | — |
| 2025-04-29 | $2.38 | $2.38 | 11,100 | — | — |
| 2025-04-28 | $2.44 | $2.44 | 5,900 | — | — |
| 2025-04-25 | $2.33 | $2.33 | 3,000 | — | — |
| 2025-04-24 | $2.30 | $2.30 | 4,100 | — | — |
| 2025-04-23 | $2.27 | $2.27 | 8,800 | — | — |
| 2025-04-22 | $2.10 | $2.10 | 700 | — | — |
| 2025-04-21 | $2.05 | $2.05 | 6,300 | — | — |
| 2025-04-17 | $2.12 | $2.12 | 2,100 | — | — |
| 2025-04-16 | $2.24 | $2.24 | 2,400 | — | — |
| 2025-04-15 | $2.18 | $2.18 | 7,400 | — | — |
| 2025-04-14 | $2.12 | $2.12 | 3,700 | — | — |
| 2025-04-11 | $2.28 | $2.28 | 2,500 | — | — |
| 2025-04-10 | $2.15 | $2.15 | 21,600 | — | — |
| 2025-04-09 | $2.10 | $2.10 | 48,200 | — | — |
| 2025-04-08 | $2.12 | $2.12 | 4,000 | — | — |
| 2025-04-07 | $2.01 | $2.01 | 30,300 | — | — |
| 2025-04-04 | $2.02 | $2.02 | 26,600 | — | — |
| 2025-04-03 | $2.27 | $2.27 | 6,200 | — | — |
| 2025-04-02 | $2.37 | $2.37 | 5,400 | — | — |
| 2025-04-01 | $2.43 | $2.43 | 13,900 | — | — |
| 2025-03-31 | $2.42 | $2.42 | 10,600 | — | — |
| 2025-03-28 | $2.68 | $2.68 | 17,600 | — | — |
| 2025-03-27 | $2.67 | $2.67 | 8,400 | — | — |
| 2025-03-26 | $2.64 | $2.64 | 0 | — | — |
| 2025-03-25 | $2.64 | $2.64 | 2,800 | — | — |
| 2025-03-24 | $2.57 | $2.57 | 5,300 | — | — |
| 2025-03-21 | $2.59 | $2.59 | 18,900 | — | — |
| 2025-03-20 | $2.63 | $2.63 | 17,900 | — | — |
| 2025-03-19 | $2.76 | $2.76 | 5,000 | — | — |
| 2025-03-18 | $2.86 | $2.86 | 9,600 | — | — |
| 2025-03-17 | $2.80 | $2.80 | 20,600 | — | — |
| 2025-03-14 | $2.72 | $2.72 | 4,500 | — | — |
| 2025-03-13 | $2.90 | $2.90 | 2,100 | — | — |
| 2025-03-12 | $2.90 | $2.90 | 5,400 | — | — |
| 2025-03-11 | $2.91 | $2.91 | 4,200 | — | — |
| 2025-03-10 | $2.81 | $2.81 | 900 | — | — |
| 2025-03-07 | $2.90 | $2.90 | 3,700 | — | — |
| 2025-03-06 | $2.81 | $2.81 | 3,500 | — | — |
| 2025-03-05 | $2.84 | $2.84 | 1,200 | — | — |
| 2025-03-04 | $2.71 | $2.71 | 9,200 | — | — |
| 2025-03-03 | $2.61 | $2.61 | 4,000 | — | — |
| 2025-02-28 | $2.70 | $2.70 | 4,700 | — | — |
| 2025-02-27 | $2.79 | $2.79 | 1,800 | — | — |
| 2025-02-26 | $2.67 | $2.67 | 4,300 | — | — |
| 2025-02-25 | $2.67 | $2.67 | 2,600 | — | — |
| 2025-02-24 | $2.72 | $2.72 | 5,600 | — | — |
| 2025-02-21 | $2.87 | $2.87 | 5,800 | — | — |
| 2025-02-20 | $2.84 | $2.84 | 800 | — | — |
| 2025-02-19 | $2.90 | $2.90 | 3,300 | — | — |
| 2025-02-18 | $2.82 | $2.82 | 3,700 | — | — |
| 2025-02-14 | $3.01 | $3.01 | 9,600 | — | — |
| 2025-02-13 | $2.90 | $2.90 | 1,100 | — | — |
| 2025-02-12 | $3.14 | $3.14 | 1,500 | — | — |
| 2025-02-11 | $2.99 | $2.99 | 17,300 | — | — |
| 2025-02-10 | $2.93 | $2.93 | 8,000 | — | — |
| 2025-02-07 | $3.10 | $3.10 | 12,300 | — | — |
| 2025-02-06 | $3.15 | $3.15 | 2,600 | — | — |
| 2025-02-05 | $3.06 | $3.06 | 2,000 | — | — |
| 2025-02-04 | $2.94 | $2.94 | 14,400 | — | — |
| 2025-02-03 | $2.89 | $2.89 | 21,300 | — | — |
| 2025-01-31 | $3.35 | $3.35 | 0 | — | — |
| 2025-01-30 | $3.35 | $3.35 | 9,100 | — | — |
| 2025-01-29 | $3.57 | $3.57 | 2,000 | — | — |
| 2025-01-28 | $3.53 | $3.53 | 17,600 | — | — |
| 2025-01-27 | $3.51 | $3.51 | 5,600 | — | — |
| 2025-01-24 | $3.46 | $3.46 | 12,400 | — | — |
| 2025-01-23 | $3.45 | $3.45 | 12,700 | — | — |
| 2025-01-22 | $3.33 | $3.33 | 7,900 | — | — |
| 2025-01-21 | $3.36 | $3.36 | 3,100 | — | — |
| 2025-01-17 | $3.30 | $3.30 | 10,500 | — | — |
| 2025-01-16 | $3.30 | $3.30 | 3,400 | — | — |
| 2025-01-15 | $3.49 | $3.49 | 11,700 | — | — |
| 2025-01-14 | $3.53 | $3.53 | 10,500 | — | — |
| 2025-01-13 | $3.34 | $3.34 | 31,300 | — | — |
| 2025-01-10 | $3.13 | $3.13 | 72,900 | — | — |
| 2025-01-08 | $3.62 | $3.62 | 64,700 | — | — |
| 2025-01-07 | $3.89 | $3.89 | 31,600 | — | — |
| 2025-01-06 | $3.90 | $3.90 | 74,300 | — | — |
| 2025-01-03 | $3.69 | $3.69 | 30,400 | — | — |
| 2025-01-02 | $3.54 | $3.54 | 9,500 | — | — |