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
- 2021-06-30 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 | $4.61 | $4.61 | 1,169,200 | — | — |
| 2025-12-30 | $4.54 | $4.54 | 2,089,600 | — | — |
| 2025-12-29 | $4.56 | $4.56 | 1,930,800 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 1,670,000 | — | — |
| 2025-12-24 | $4.32 | $4.32 | 1,540,800 | — | — |
| 2025-12-23 | $4.16 | $4.16 | 1,142,600 | — | — |
| 2025-12-22 | $4.11 | $4.11 | 2,227,300 | — | — |
| 2025-12-19 | $4.01 | $4.01 | 2,562,500 | — | — |
| 2025-12-18 | $4.03 | $4.03 | 1,323,500 | — | — |
| 2025-12-17 | $3.90 | $3.90 | 1,568,400 | — | — |
| 2025-12-16 | $3.95 | $3.95 | 1,418,500 | — | — |
| 2025-12-15 | $3.90 | $3.90 | 1,901,400 | — | — |
| 2025-12-12 | $4.05 | $4.05 | 1,568,200 | — | — |
| 2025-12-11 | $4.03 | $4.03 | 1,765,200 | — | — |
| 2025-12-10 | $4.07 | $4.07 | 1,888,100 | — | — |
| 2025-12-09 | $4.18 | $4.18 | 1,879,100 | — | — |
| 2025-12-08 | $4.05 | $4.05 | 1,763,800 | — | — |
| 2025-12-05 | $3.95 | $3.95 | 1,191,300 | — | — |
| 2025-12-04 | $3.96 | $3.96 | 1,721,500 | — | — |
| 2025-12-03 | $4.02 | $4.02 | 1,928,000 | — | — |
| 2025-12-02 | $4.06 | $4.06 | 1,823,700 | — | — |
| 2025-12-01 | $4.06 | $4.06 | 2,291,700 | — | — |
| 2025-11-28 | $4.08 | $4.08 | 1,359,000 | — | — |
| 2025-11-26 | $4.10 | $4.10 | 1,312,500 | — | — |
| 2025-11-25 | $4.06 | $4.06 | 1,967,500 | — | — |
| 2025-11-24 | $3.96 | $3.96 | 2,147,100 | — | — |
| 2025-11-21 | $3.96 | $3.96 | 2,152,800 | — | — |
| 2025-11-20 | $3.93 | $3.93 | 1,977,700 | — | — |
| 2025-11-19 | $3.93 | $3.93 | 1,568,800 | — | — |
| 2025-11-18 | $3.94 | $3.94 | 1,987,300 | — | — |
| 2025-11-17 | $3.92 | $3.92 | 2,469,800 | — | — |
| 2025-11-14 | $4.01 | $4.01 | 2,320,800 | — | — |
| 2025-11-13 | $4.18 | $4.18 | 3,082,800 | — | — |
| 2025-11-12 | $4.17 | $4.17 | 3,821,200 | — | — |
| 2025-11-11 | $4.14 | $4.14 | 7,278,000 | — | — |
| 2025-11-10 | $3.80 | $3.80 | 5,616,000 | — | — |
| 2025-11-07 | $3.79 | $3.79 | 2,678,900 | — | — |
| 2025-11-06 | $3.77 | $3.77 | 7,270,300 | — | — |
| 2025-11-05 | $3.71 | $3.71 | 5,026,900 | — | — |
| 2025-11-04 | $3.33 | $3.33 | 1,810,900 | — | — |
| 2025-11-03 | $3.50 | $3.50 | 1,961,000 | — | — |
| 2025-10-31 | $3.57 | $3.57 | 1,551,200 | — | — |
| 2025-10-30 | $3.48 | $3.48 | 2,101,400 | — | — |
| 2025-10-29 | $3.47 | $3.47 | 2,122,600 | — | — |
| 2025-10-28 | $3.55 | $3.55 | 1,232,200 | — | — |
| 2025-10-27 | $3.51 | $3.51 | 1,749,600 | — | — |
| 2025-10-24 | $3.60 | $3.60 | 2,128,500 | — | — |
| 2025-10-23 | $3.40 | $3.40 | 1,180,800 | — | — |
| 2025-10-22 | $3.32 | $3.32 | 1,303,200 | — | — |
| 2025-10-21 | $3.22 | $3.22 | 798,500 | — | — |
| 2025-10-20 | $3.11 | $3.11 | 876,800 | — | — |
| 2025-10-17 | $3.05 | $3.05 | 710,800 | — | — |
| 2025-10-16 | $3.08 | $3.08 | 1,181,000 | — | — |
| 2025-10-15 | $3.11 | $3.11 | 933,100 | — | — |
| 2025-10-14 | $3.08 | $3.08 | 862,300 | — | — |
| 2025-10-13 | $3.09 | $3.09 | 863,500 | — | — |
| 2025-10-10 | $3.09 | $3.09 | 1,226,000 | — | — |
| 2025-10-09 | $3.18 | $3.18 | 961,800 | — | — |
| 2025-10-08 | $3.20 | $3.20 | 799,700 | — | — |
| 2025-10-07 | $3.21 | $3.21 | 1,089,600 | — | — |
| 2025-10-06 | $3.28 | $3.28 | 1,626,100 | — | — |
| 2025-10-03 | $3.29 | $3.29 | 966,900 | — | — |
| 2025-10-02 | $3.33 | $3.33 | 946,800 | — | — |
| 2025-10-01 | $3.37 | $3.37 | 1,181,700 | — | — |
| 2025-09-30 | $3.41 | $3.41 | 1,133,800 | — | — |
| 2025-09-29 | $3.47 | $3.47 | 1,085,800 | — | — |
| 2025-09-26 | $3.51 | $3.51 | 757,400 | — | — |
| 2025-09-25 | $3.55 | $3.55 | 929,000 | — | — |
| 2025-09-24 | $3.56 | $3.56 | 691,200 | — | — |
| 2025-09-23 | $3.52 | $3.52 | 1,076,600 | — | — |
| 2025-09-22 | $3.57 | $3.57 | 990,900 | — | — |
| 2025-09-19 | $3.50 | $3.50 | 1,840,600 | — | — |
| 2025-09-18 | $3.51 | $3.51 | 1,128,600 | — | — |
| 2025-09-17 | $3.52 | $3.52 | 2,467,400 | — | — |
| 2025-09-16 | $3.39 | $3.39 | 1,502,100 | — | — |
| 2025-09-15 | $3.35 | $3.35 | 1,186,600 | — | — |
| 2025-09-12 | $3.35 | $3.35 | 1,348,900 | — | — |
| 2025-09-11 | $3.41 | $3.41 | 783,100 | — | — |
| 2025-09-10 | $3.39 | $3.39 | 915,200 | — | — |
| 2025-09-09 | $3.42 | $3.42 | 712,600 | — | — |
| 2025-09-08 | $3.41 | $3.41 | 1,039,800 | — | — |
| 2025-09-05 | $3.37 | $3.37 | 1,024,900 | — | — |
| 2025-09-04 | $3.36 | $3.36 | 1,013,600 | — | — |
| 2025-09-03 | $3.37 | $3.37 | 1,177,200 | — | — |
| 2025-09-02 | $3.34 | $3.34 | 1,653,500 | — | — |
| 2025-08-29 | $3.34 | $3.34 | 1,652,600 | — | — |
| 2025-08-28 | $3.35 | $3.35 | 1,658,100 | — | — |
| 2025-08-27 | $3.38 | $3.38 | 824,800 | — | — |
| 2025-08-26 | $3.32 | $3.32 | 1,565,100 | — | — |
| 2025-08-25 | $3.37 | $3.37 | 1,025,300 | — | — |
| 2025-08-22 | $3.40 | $3.40 | 1,233,400 | — | — |
| 2025-08-21 | $3.26 | $3.26 | 637,200 | — | — |
| 2025-08-20 | $3.24 | $3.24 | 770,600 | — | — |
| 2025-08-19 | $3.27 | $3.27 | 1,036,500 | — | — |
| 2025-08-18 | $3.29 | $3.29 | 1,835,500 | — | — |
| 2025-08-15 | $3.32 | $3.32 | 1,026,400 | — | — |
| 2025-08-14 | $3.29 | $3.29 | 815,400 | — | — |
| 2025-08-13 | $3.31 | $3.31 | 1,136,300 | — | — |
| 2025-08-12 | $3.23 | $3.23 | 1,634,600 | — | — |
| 2025-08-11 | $3.17 | $3.17 | 1,841,600 | — | — |
| 2025-08-08 | $3.28 | $3.28 | 1,727,300 | — | — |
| 2025-08-07 | $3.42 | $3.42 | 2,016,300 | — | — |
| 2025-08-06 | $3.38 | $3.38 | 3,524,200 | — | — |
| 2025-08-05 | $3.21 | $3.21 | 1,106,500 | — | — |
| 2025-08-04 | $3.25 | $3.25 | 737,800 | — | — |
| 2025-08-01 | $3.18 | $3.18 | 1,311,300 | — | — |
| 2025-07-31 | $3.21 | $3.21 | 1,041,100 | — | — |
| 2025-07-30 | $3.23 | $3.23 | 1,057,100 | — | — |
| 2025-07-29 | $3.25 | $3.25 | 880,100 | — | — |
| 2025-07-28 | $3.31 | $3.31 | 827,200 | — | — |
| 2025-07-25 | $3.33 | $3.33 | 879,100 | — | — |
| 2025-07-24 | $3.36 | $3.36 | 986,100 | — | — |
| 2025-07-23 | $3.44 | $3.44 | 1,141,400 | — | — |
| 2025-07-22 | $3.51 | $3.51 | 856,600 | — | — |
| 2025-07-21 | $3.56 | $3.56 | 673,300 | — | — |
| 2025-07-18 | $3.54 | $3.54 | 1,511,800 | — | — |
| 2025-07-17 | $3.58 | $3.58 | 1,385,200 | — | — |
| 2025-07-16 | $3.58 | $3.58 | 1,160,400 | — | — |
| 2025-07-15 | $3.63 | $3.63 | 835,000 | — | — |
| 2025-07-14 | $3.63 | $3.63 | 742,400 | — | — |
| 2025-07-11 | $3.63 | $3.63 | 812,800 | — | — |
| 2025-07-10 | $3.68 | $3.68 | 1,043,000 | — | — |
| 2025-07-09 | $3.76 | $3.76 | 1,025,500 | — | — |
| 2025-07-08 | $3.67 | $3.67 | 842,300 | — | — |
| 2025-07-07 | $3.68 | $3.68 | 1,126,900 | — | — |
| 2025-07-03 | $3.69 | $3.69 | 699,500 | — | — |
| 2025-07-02 | $3.63 | $3.63 | 1,614,600 | — | — |
| 2025-07-01 | $3.68 | $3.68 | 1,526,700 | — | — |
| 2025-06-30 | $3.66 | $3.66 | 2,346,600 | — | — |
| 2025-06-27 | $3.63 | $3.63 | 1,251,000 | — | — |
| 2025-06-26 | $3.67 | $3.67 | 1,390,600 | — | — |
| 2025-06-25 | $3.57 | $3.57 | 1,794,000 | — | — |
| 2025-06-24 | $3.67 | $3.67 | 1,675,600 | — | — |
| 2025-06-23 | $3.63 | $3.63 | 1,479,300 | — | — |
| 2025-06-20 | $3.52 | $3.52 | 1,525,800 | — | — |
| 2025-06-18 | $3.65 | $3.65 | 1,145,500 | — | — |
| 2025-06-17 | $3.68 | $3.68 | 3,931,200 | — | — |
| 2025-06-16 | $3.56 | $3.56 | 1,425,900 | — | — |
| 2025-06-13 | $3.48 | $3.48 | 918,400 | — | — |
| 2025-06-12 | $3.56 | $3.56 | 929,800 | — | — |
| 2025-06-11 | $3.57 | $3.57 | 1,796,400 | — | — |
| 2025-06-10 | $3.56 | $3.56 | 3,111,300 | — | — |
| 2025-06-09 | $3.61 | $3.61 | 978,600 | — | — |
| 2025-06-06 | $3.64 | $3.64 | 809,700 | — | — |
| 2025-06-05 | $3.56 | $3.56 | 2,198,900 | — | — |
| 2025-06-04 | $3.58 | $3.58 | 791,300 | — | — |
| 2025-06-03 | $3.56 | $3.56 | 1,468,600 | — | — |
| 2025-06-02 | $3.64 | $3.64 | 1,598,200 | — | — |
| 2025-05-30 | $3.70 | $3.70 | 1,862,600 | — | — |
| 2025-05-29 | $3.66 | $3.66 | 2,669,100 | — | — |
| 2025-05-28 | $3.65 | $3.65 | 2,251,400 | — | — |
| 2025-05-27 | $3.50 | $3.50 | 2,608,000 | — | — |
| 2025-05-23 | $3.46 | $3.46 | 1,320,800 | — | — |
| 2025-05-22 | $3.46 | $3.46 | 1,811,900 | — | — |
| 2025-05-21 | $3.36 | $3.36 | 1,989,900 | — | — |
| 2025-05-20 | $3.49 | $3.49 | 1,591,300 | — | — |
| 2025-05-19 | $3.40 | $3.40 | 2,171,000 | — | — |
| 2025-05-16 | $3.41 | $3.41 | 2,784,200 | — | — |
| 2025-05-15 | $3.39 | $3.39 | 1,431,800 | — | — |
| 2025-05-14 | $3.44 | $3.44 | 1,659,200 | — | — |
| 2025-05-13 | $3.40 | $3.40 | 1,594,200 | — | — |
| 2025-05-12 | $3.40 | $3.40 | 1,859,100 | — | — |
| 2025-05-09 | $3.34 | $3.34 | 2,403,500 | — | — |
| 2025-05-08 | $3.34 | $3.34 | 4,184,600 | — | — |
| 2025-05-07 | $3.06 | $3.06 | 4,060,000 | — | — |
| 2025-05-06 | $3.09 | $3.09 | 1,326,500 | — | — |
| 2025-05-05 | $3.11 | $3.11 | 1,171,800 | — | — |
| 2025-05-02 | $3.09 | $3.09 | 1,694,200 | — | — |
| 2025-05-01 | $3.03 | $3.03 | 1,506,100 | — | — |
| 2025-04-30 | $2.95 | $2.95 | 1,619,900 | — | — |
| 2025-04-29 | $2.99 | $2.99 | 1,571,900 | — | — |
| 2025-04-28 | $3.01 | $3.01 | 1,590,600 | — | — |
| 2025-04-25 | $2.99 | $2.99 | 1,610,100 | — | — |
| 2025-04-24 | $2.96 | $2.96 | 1,541,600 | — | — |
| 2025-04-23 | $2.92 | $2.92 | 1,419,100 | — | — |
| 2025-04-22 | $2.86 | $2.86 | 1,563,700 | — | — |
| 2025-04-21 | $2.76 | $2.76 | 1,211,100 | — | — |
| 2025-04-17 | $2.78 | $2.78 | 1,872,300 | — | — |
| 2025-04-16 | $2.75 | $2.75 | 1,631,500 | — | — |
| 2025-04-15 | $2.76 | $2.76 | 1,462,300 | — | — |
| 2025-04-14 | $2.75 | $2.75 | 1,602,900 | — | — |
| 2025-04-11 | $2.71 | $2.71 | 1,926,200 | — | — |
| 2025-04-10 | $2.69 | $2.69 | 2,206,100 | — | — |
| 2025-04-09 | $2.77 | $2.77 | 2,618,400 | — | — |
| 2025-04-08 | $2.54 | $2.54 | 1,829,500 | — | — |
| 2025-04-07 | $2.61 | $2.61 | 2,530,100 | — | — |
| 2025-04-04 | $2.66 | $2.66 | 2,879,400 | — | — |
| 2025-04-03 | $2.85 | $2.85 | 1,973,000 | — | — |
| 2025-04-02 | $3.07 | $3.07 | 2,124,100 | — | — |
| 2025-04-01 | $3.00 | $3.00 | 2,237,700 | — | — |
| 2025-03-31 | $2.95 | $2.95 | 1,963,800 | — | — |
| 2025-03-28 | $2.96 | $2.96 | 1,841,800 | — | — |
| 2025-03-27 | $3.03 | $3.03 | 1,872,300 | — | — |
| 2025-03-26 | $3.01 | $3.01 | 1,914,500 | — | — |
| 2025-03-25 | $2.99 | $2.99 | 1,658,300 | — | — |
| 2025-03-24 | $2.96 | $2.96 | 1,139,500 | — | — |
| 2025-03-21 | $2.92 | $2.92 | 2,630,600 | — | — |
| 2025-03-20 | $2.98 | $2.98 | 1,533,900 | — | — |
| 2025-03-19 | $2.94 | $2.94 | 1,782,100 | — | — |
| 2025-03-18 | $2.93 | $2.93 | 3,733,300 | — | — |
| 2025-03-17 | $2.96 | $2.96 | 1,598,400 | — | — |
| 2025-03-14 | $2.95 | $2.95 | 2,321,400 | — | — |
| 2025-03-13 | $2.96 | $2.96 | 2,060,900 | — | — |
| 2025-03-12 | $3.01 | $3.01 | 1,984,500 | — | — |
| 2025-03-11 | $2.89 | $2.89 | 2,726,000 | — | — |
| 2025-03-10 | $2.87 | $2.87 | 2,809,700 | — | — |
| 2025-03-07 | $2.84 | $2.84 | 2,662,400 | — | — |
| 2025-03-06 | $2.85 | $2.85 | 2,639,000 | — | — |
| 2025-03-05 | $3.03 | $3.03 | 4,220,200 | — | — |
| 2025-03-04 | $2.83 | $2.83 | 5,141,300 | — | — |
| 2025-03-03 | $2.81 | $2.81 | 10,621,100 | — | — |
| 2025-02-28 | $2.73 | $2.73 | 8,024,900 | — | — |
| 2025-02-27 | $2.82 | $2.82 | 5,027,800 | — | — |
| 2025-02-26 | $3.09 | $3.09 | 8,877,300 | — | — |
| 2025-02-25 | $3.70 | $3.70 | 2,586,800 | — | — |
| 2025-02-24 | $3.64 | $3.64 | 1,845,000 | — | — |
| 2025-02-21 | $3.71 | $3.71 | 764,400 | — | — |
| 2025-02-20 | $3.74 | $3.74 | 988,500 | — | — |
| 2025-02-19 | $3.84 | $3.84 | 701,100 | — | — |
| 2025-02-18 | $3.90 | $3.90 | 1,516,300 | — | — |
| 2025-02-14 | $3.95 | $3.95 | 652,000 | — | — |
| 2025-02-13 | $4.00 | $4.00 | 616,900 | — | — |
| 2025-02-12 | $3.96 | $3.96 | 343,700 | — | — |
| 2025-02-11 | $3.88 | $3.88 | 882,700 | — | — |
| 2025-02-10 | $3.95 | $3.95 | 411,800 | — | — |
| 2025-02-07 | $3.94 | $3.94 | 394,900 | — | — |
| 2025-02-06 | $3.91 | $3.91 | 360,400 | — | — |
| 2025-02-05 | $3.87 | $3.87 | 541,500 | — | — |
| 2025-02-04 | $3.90 | $3.90 | 575,800 | — | — |
| 2025-02-03 | $3.77 | $3.77 | 609,100 | — | — |
| 2025-01-31 | $3.81 | $3.81 | 774,800 | — | — |
| 2025-01-30 | $3.84 | $3.84 | 847,900 | — | — |
| 2025-01-29 | $3.81 | $3.81 | 664,800 | — | — |
| 2025-01-28 | $3.67 | $3.67 | 442,300 | — | — |
| 2025-01-27 | $3.57 | $3.57 | 717,200 | — | — |
| 2025-01-24 | $3.64 | $3.64 | 806,600 | — | — |
| 2025-01-23 | $3.59 | $3.59 | 924,800 | — | — |
| 2025-01-22 | $3.63 | $3.63 | 405,700 | — | — |
| 2025-01-21 | $3.63 | $3.63 | 579,800 | — | — |
| 2025-01-17 | $3.58 | $3.58 | 420,800 | — | — |
| 2025-01-16 | $3.55 | $3.55 | 936,200 | — | — |
| 2025-01-15 | $3.58 | $3.58 | 630,500 | — | — |
| 2025-01-14 | $3.48 | $3.48 | 714,800 | — | — |
| 2025-01-13 | $3.49 | $3.49 | 549,900 | — | — |
| 2025-01-10 | $3.54 | $3.54 | 550,700 | — | — |
| 2025-01-08 | $3.64 | $3.64 | 808,300 | — | — |
| 2025-01-07 | $3.73 | $3.73 | 575,300 | — | — |
| 2025-01-06 | $3.83 | $3.83 | 597,800 | — | — |
| 2025-01-03 | $3.79 | $3.79 | 511,900 | — | — |
| 2025-01-02 | $3.73 | $3.73 | 612,600 | — | — |