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
- 2012-04-25 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 | $4.31 | $4.31 | 2,852,700 | — | — |
| 2025-12-30 | $4.31 | $4.31 | 4,239,400 | — | — |
| 2025-12-29 | $4.46 | $4.46 | 3,040,200 | — | — |
| 2025-12-26 | $4.65 | $4.65 | 2,120,500 | — | — |
| 2025-12-24 | $4.91 | $4.91 | 2,494,800 | — | — |
| 2025-12-23 | $4.84 | $4.84 | 2,945,600 | — | — |
| 2025-12-22 | $4.79 | $4.79 | 3,748,300 | — | — |
| 2025-12-19 | $4.65 | $4.65 | 3,731,900 | — | — |
| 2025-12-18 | $4.45 | $4.45 | 3,144,800 | — | — |
| 2025-12-17 | $4.32 | $4.32 | 3,717,400 | — | — |
| 2025-12-16 | $4.42 | $4.42 | 2,291,200 | — | — |
| 2025-12-15 | $4.45 | $4.45 | 2,925,500 | — | — |
| 2025-12-12 | $4.66 | $4.66 | 3,121,100 | — | — |
| 2025-12-11 | $4.82 | $4.82 | 4,227,000 | — | — |
| 2025-12-10 | $4.51 | $4.51 | 2,965,700 | — | — |
| 2025-12-09 | $4.50 | $4.50 | 2,835,900 | — | — |
| 2025-12-08 | $4.50 | $4.50 | 3,115,300 | — | — |
| 2025-12-05 | $4.66 | $4.66 | 4,763,600 | — | — |
| 2025-12-04 | $4.70 | $4.70 | 3,821,800 | — | — |
| 2025-12-03 | $4.53 | $4.53 | 3,201,800 | — | — |
| 2025-12-02 | $4.57 | $4.57 | 4,066,200 | — | — |
| 2025-12-01 | $4.46 | $4.46 | 3,882,900 | — | — |
| 2025-11-28 | $4.28 | $4.28 | 2,899,200 | — | — |
| 2025-11-26 | $3.97 | $3.97 | 2,880,400 | — | — |
| 2025-11-25 | $4.00 | $4.00 | 2,535,700 | — | — |
| 2025-11-24 | $3.99 | $3.99 | 7,166,600 | — | — |
| 2025-11-21 | $4.27 | $4.27 | 21,570,700 | — | — |
| 2025-11-20 | $3.98 | $3.98 | 6,843,000 | — | — |
| 2025-11-19 | $4.24 | $4.24 | 7,217,400 | — | — |
| 2025-11-18 | $3.99 | $3.99 | 5,005,800 | — | — |
| 2025-11-17 | $3.98 | $3.98 | 7,851,900 | — | — |
| 2025-11-14 | $3.52 | $3.52 | 3,799,800 | — | — |
| 2025-11-13 | $3.84 | $3.84 | 4,910,100 | — | — |
| 2025-11-12 | $4.03 | $4.03 | 4,845,100 | — | — |
| 2025-11-11 | $3.93 | $3.93 | 4,003,300 | — | — |
| 2025-11-10 | $3.94 | $3.94 | 4,749,300 | — | — |
| 2025-11-07 | $4.06 | $4.06 | 5,380,900 | — | — |
| 2025-11-06 | $3.97 | $3.97 | 4,398,900 | — | — |
| 2025-11-05 | $4.00 | $4.00 | 3,610,300 | — | — |
| 2025-11-04 | $4.00 | $4.00 | 6,303,600 | — | — |
| 2025-11-03 | $4.11 | $4.11 | 7,222,800 | — | — |
| 2025-10-31 | $4.45 | $4.45 | 6,634,800 | — | — |
| 2025-10-30 | $4.78 | $4.78 | 7,268,900 | — | — |
| 2025-10-29 | $4.74 | $4.74 | 6,645,000 | — | — |
| 2025-10-28 | $4.91 | $4.91 | 8,244,100 | — | — |
| 2025-10-27 | $4.99 | $4.99 | 14,188,200 | — | — |
| 2025-10-24 | $5.99 | $5.99 | 17,335,800 | — | — |
| 2025-10-23 | $5.17 | $5.17 | 7,872,100 | — | — |
| 2025-10-22 | $5.16 | $5.16 | 13,813,600 | — | — |
| 2025-10-21 | $5.56 | $5.56 | 11,653,300 | — | — |
| 2025-10-20 | $6.16 | $6.16 | 15,246,200 | — | — |
| 2025-10-17 | $6.46 | $6.46 | 15,852,900 | — | — |
| 2025-10-16 | $7.10 | $7.10 | 31,940,700 | — | — |
| 2025-10-15 | $8.46 | $8.46 | 44,723,000 | — | — |
| 2025-10-14 | $10.60 | $10.60 | 151,166,100 | — | — |
| 2025-10-13 | $6.56 | $6.56 | 27,691,800 | — | — |
| 2025-10-10 | $5.93 | $5.93 | 35,739,100 | — | — |
| 2025-10-09 | $6.55 | $6.55 | 22,978,500 | — | — |
| 2025-10-08 | $6.31 | $6.31 | 48,088,600 | — | — |
| 2025-10-07 | $6.50 | $6.50 | 212,412,000 | — | — |
| 2025-10-06 | $2.09 | $2.09 | 42,424,300 | — | — |
| 2025-10-03 | $2.08 | $2.08 | 763,400 | — | — |
| 2025-10-02 | $2.09 | $2.09 | 811,000 | — | — |
| 2025-10-01 | $2.28 | $2.28 | 1,616,000 | — | — |
| 2025-09-30 | $2.10 | $2.10 | 457,700 | — | — |
| 2025-09-29 | $2.13 | $2.13 | 376,100 | — | — |
| 2025-09-26 | $2.06 | $2.06 | 454,200 | — | — |
| 2025-09-25 | $2.16 | $2.16 | 403,500 | — | — |
| 2025-09-24 | $2.12 | $2.12 | 473,700 | — | — |
| 2025-09-23 | $2.08 | $2.08 | 309,100 | — | — |
| 2025-09-22 | $2.15 | $2.15 | 608,700 | — | — |
| 2025-09-19 | $2.02 | $2.02 | 439,400 | — | — |
| 2025-09-18 | $2.05 | $2.05 | 264,600 | — | — |
| 2025-09-17 | $2.11 | $2.11 | 458,900 | — | — |
| 2025-09-16 | $2.11 | $2.11 | 528,700 | — | — |
| 2025-09-15 | $2.13 | $2.13 | 691,200 | — | — |
| 2025-09-12 | $2.10 | $2.10 | 399,900 | — | — |
| 2025-09-11 | $2.14 | $2.14 | 906,500 | — | — |
| 2025-09-10 | $2.02 | $2.02 | 711,500 | — | — |
| 2025-09-09 | $1.91 | $1.91 | 559,600 | — | — |
| 2025-09-08 | $1.99 | $1.99 | 659,700 | — | — |
| 2025-09-05 | $1.84 | $1.84 | 469,400 | — | — |
| 2025-09-04 | $1.76 | $1.76 | 1,865,700 | — | — |
| 2025-09-03 | $1.63 | $1.63 | 519,500 | — | — |
| 2025-09-02 | $1.62 | $1.62 | 391,400 | — | — |
| 2025-08-29 | $1.69 | $1.69 | 230,200 | — | — |
| 2025-08-28 | $1.69 | $1.69 | 475,400 | — | — |
| 2025-08-27 | $1.67 | $1.67 | 174,700 | — | — |
| 2025-08-26 | $1.62 | $1.62 | 342,300 | — | — |
| 2025-08-25 | $1.59 | $1.59 | 169,200 | — | — |
| 2025-08-22 | $1.60 | $1.60 | 307,600 | — | — |
| 2025-08-21 | $1.65 | $1.65 | 255,200 | — | — |
| 2025-08-20 | $1.65 | $1.65 | 341,700 | — | — |
| 2025-08-19 | $1.59 | $1.59 | 338,700 | — | — |
| 2025-08-18 | $1.63 | $1.63 | 431,000 | — | — |
| 2025-08-15 | $1.68 | $1.68 | 988,800 | — | — |
| 2025-08-14 | $1.56 | $1.56 | 797,500 | — | — |
| 2025-08-13 | $1.60 | $1.60 | 212,500 | — | — |
| 2025-08-12 | $1.57 | $1.57 | 470,900 | — | — |
| 2025-08-11 | $1.53 | $1.53 | 291,400 | — | — |
| 2025-08-08 | $1.52 | $1.52 | 242,200 | — | — |
| 2025-08-07 | $1.50 | $1.50 | 486,400 | — | — |
| 2025-08-06 | $1.57 | $1.57 | 165,900 | — | — |
| 2025-08-05 | $1.58 | $1.58 | 159,800 | — | — |
| 2025-08-04 | $1.59 | $1.59 | 128,500 | — | — |
| 2025-08-01 | $1.59 | $1.59 | 414,900 | — | — |
| 2025-07-31 | $1.57 | $1.57 | 500,900 | — | — |
| 2025-07-30 | $1.68 | $1.68 | 665,100 | — | — |
| 2025-07-29 | $1.80 | $1.80 | 488,000 | — | — |
| 2025-07-28 | $1.86 | $1.86 | 406,100 | — | — |
| 2025-07-25 | $1.93 | $1.93 | 201,700 | — | — |
| 2025-07-24 | $1.90 | $1.90 | 252,200 | — | — |
| 2025-07-23 | $2.00 | $2.00 | 796,800 | — | — |
| 2025-07-22 | $1.96 | $1.96 | 776,000 | — | — |
| 2025-07-21 | $1.93 | $1.93 | 382,000 | — | — |
| 2025-07-18 | $1.89 | $1.89 | 461,200 | — | — |
| 2025-07-17 | $1.90 | $1.90 | 853,200 | — | — |
| 2025-07-16 | $1.94 | $1.94 | 775,700 | — | — |
| 2025-07-15 | $1.90 | $1.90 | 712,500 | — | — |
| 2025-07-14 | $1.82 | $1.82 | 2,459,000 | — | — |
| 2025-07-11 | $1.70 | $1.70 | 564,500 | — | — |
| 2025-07-10 | $1.67 | $1.67 | 998,600 | — | — |
| 2025-07-09 | $1.54 | $1.54 | 429,900 | — | — |
| 2025-07-08 | $1.56 | $1.56 | 1,840,600 | — | — |
| 2025-07-07 | $1.34 | $1.34 | 237,900 | — | — |
| 2025-07-03 | $1.35 | $1.35 | 166,600 | — | — |
| 2025-07-02 | $1.38 | $1.38 | 309,200 | — | — |
| 2025-07-01 | $1.39 | $1.39 | 273,600 | — | — |
| 2025-06-30 | $1.35 | $1.35 | 495,300 | — | — |
| 2025-06-27 | $1.44 | $1.44 | 351,800 | — | — |
| 2025-06-26 | $1.44 | $1.44 | 531,000 | — | — |
| 2025-06-25 | $1.40 | $1.40 | 327,000 | — | — |
| 2025-06-24 | $1.40 | $1.40 | 368,700 | — | — |
| 2025-06-23 | $1.40 | $1.40 | 391,600 | — | — |
| 2025-06-20 | $1.36 | $1.36 | 357,200 | — | — |
| 2025-06-18 | $1.40 | $1.40 | 753,200 | — | — |
| 2025-06-17 | $1.35 | $1.35 | 466,500 | — | — |
| 2025-06-16 | $1.28 | $1.28 | 380,600 | — | — |
| 2025-06-13 | $1.25 | $1.25 | 204,400 | — | — |
| 2025-06-12 | $1.28 | $1.28 | 152,500 | — | — |
| 2025-06-11 | $1.28 | $1.28 | 147,000 | — | — |
| 2025-06-10 | $1.29 | $1.29 | 265,300 | — | — |
| 2025-06-09 | $1.33 | $1.33 | 218,000 | — | — |
| 2025-06-06 | $1.33 | $1.33 | 342,400 | — | — |
| 2025-06-05 | $1.32 | $1.32 | 247,300 | — | — |
| 2025-06-04 | $1.30 | $1.30 | 269,800 | — | — |
| 2025-06-03 | $1.29 | $1.29 | 423,700 | — | — |
| 2025-06-02 | $1.23 | $1.23 | 864,700 | — | — |
| 2025-05-30 | $1.19 | $1.19 | 302,700 | — | — |
| 2025-05-29 | $1.24 | $1.24 | 287,700 | — | — |
| 2025-05-28 | $1.26 | $1.26 | 203,000 | — | — |
| 2025-05-27 | $1.34 | $1.34 | 571,100 | — | — |
| 2025-05-23 | $1.26 | $1.26 | 243,900 | — | — |
| 2025-05-22 | $1.27 | $1.27 | 174,400 | — | — |
| 2025-05-21 | $1.28 | $1.28 | 152,100 | — | — |
| 2025-05-20 | $1.30 | $1.30 | 397,600 | — | — |
| 2025-05-19 | $1.33 | $1.33 | 727,400 | — | — |
| 2025-05-16 | $1.17 | $1.17 | 7,053,300 | — | — |
| 2025-05-15 | $1.24 | $1.24 | 1,290,000 | — | — |
| 2025-05-14 | $1.35 | $1.35 | 888,500 | — | — |
| 2025-05-13 | $1.37 | $1.37 | 437,200 | — | — |
| 2025-05-12 | $1.43 | $1.43 | 604,000 | — | — |
| 2025-05-09 | $1.60 | $1.60 | 184,000 | — | — |
| 2025-05-08 | $1.63 | $1.63 | 188,000 | — | — |
| 2025-05-07 | $1.60 | $1.60 | 122,100 | — | — |
| 2025-05-06 | $1.66 | $1.66 | 519,600 | — | — |
| 2025-05-05 | $1.65 | $1.65 | 209,800 | — | — |
| 2025-05-02 | $1.66 | $1.66 | 249,900 | — | — |
| 2025-05-01 | $1.61 | $1.61 | 301,500 | — | — |
| 2025-04-30 | $1.70 | $1.70 | 407,900 | — | — |
| 2025-04-29 | $1.68 | $1.68 | 470,500 | — | — |
| 2025-04-28 | $1.71 | $1.71 | 592,000 | — | — |
| 2025-04-25 | $1.69 | $1.69 | 1,070,300 | — | — |
| 2025-04-24 | $1.67 | $1.67 | 1,720,900 | — | — |
| 2025-04-23 | $1.34 | $1.34 | 1,629,300 | — | — |
| 2025-04-22 | $1.32 | $1.32 | 190,400 | — | — |
| 2025-04-21 | $1.33 | $1.33 | 233,300 | — | — |
| 2025-04-17 | $1.41 | $1.41 | 473,400 | — | — |
| 2025-04-16 | $1.58 | $1.58 | 579,200 | — | — |
| 2025-04-15 | $1.43 | $1.43 | 173,100 | — | — |
| 2025-04-14 | $1.49 | $1.49 | 355,200 | — | — |
| 2025-04-11 | $1.46 | $1.46 | 429,100 | — | — |
| 2025-04-10 | $1.32 | $1.32 | 272,700 | — | — |
| 2025-04-09 | $1.29 | $1.29 | 595,500 | — | — |
| 2025-04-08 | $1.19 | $1.19 | 574,200 | — | — |
| 2025-04-07 | $1.35 | $1.35 | 694,300 | — | — |
| 2025-04-04 | $1.42 | $1.42 | 1,139,100 | — | — |
| 2025-04-03 | $1.58 | $1.58 | 642,300 | — | — |
| 2025-04-02 | $1.56 | $1.56 | 231,100 | — | — |
| 2025-04-01 | $1.59 | $1.59 | 438,200 | — | — |
| 2025-03-31 | $1.55 | $1.55 | 592,500 | — | — |
| 2025-03-28 | $1.62 | $1.62 | 416,800 | — | — |
| 2025-03-27 | $1.68 | $1.68 | 369,900 | — | — |
| 2025-03-26 | $1.79 | $1.79 | 357,900 | — | — |
| 2025-03-25 | $1.83 | $1.83 | 764,400 | — | — |
| 2025-03-24 | $1.99 | $1.99 | 1,933,000 | — | — |
| 2025-03-21 | $1.79 | $1.79 | 2,459,800 | — | — |
| 2025-03-20 | $1.62 | $1.62 | 341,100 | — | — |
| 2025-03-19 | $1.61 | $1.61 | 196,600 | — | — |
| 2025-03-18 | $1.58 | $1.58 | 261,500 | — | — |
| 2025-03-17 | $1.59 | $1.59 | 247,100 | — | — |
| 2025-03-14 | $1.59 | $1.59 | 467,500 | — | — |
| 2025-03-13 | $1.50 | $1.50 | 352,500 | — | — |
| 2025-03-12 | $1.50 | $1.50 | 401,700 | — | — |
| 2025-03-11 | $1.34 | $1.34 | 280,600 | — | — |
| 2025-03-10 | $1.25 | $1.25 | 251,200 | — | — |
| 2025-03-07 | $1.28 | $1.28 | 125,600 | — | — |
| 2025-03-06 | $1.34 | $1.34 | 84,800 | — | — |
| 2025-03-05 | $1.35 | $1.35 | 179,800 | — | — |
| 2025-03-04 | $1.31 | $1.31 | 296,800 | — | — |
| 2025-03-03 | $1.34 | $1.34 | 193,400 | — | — |
| 2025-02-28 | $1.43 | $1.43 | 173,100 | — | — |
| 2025-02-27 | $1.42 | $1.42 | 561,800 | — | — |
| 2025-02-26 | $1.48 | $1.48 | 419,600 | — | — |
| 2025-02-25 | $1.30 | $1.30 | 581,600 | — | — |
| 2025-02-24 | $1.48 | $1.48 | 764,400 | — | — |
| 2025-02-21 | $1.68 | $1.68 | 6,615,600 | — | — |
| 2025-02-20 | $1.49 | $1.49 | 1,736,700 | — | — |
| 2025-02-19 | $1.40 | $1.40 | 931,000 | — | — |
| 2025-02-18 | $1.32 | $1.32 | 703,200 | — | — |
| 2025-02-14 | $1.35 | $1.35 | 714,500 | — | — |
| 2025-02-13 | $1.25 | $1.25 | 198,300 | — | — |
| 2025-02-12 | $1.24 | $1.24 | 134,200 | — | — |
| 2025-02-11 | $1.26 | $1.26 | 188,700 | — | — |
| 2025-02-10 | $1.28 | $1.28 | 173,300 | — | — |
| 2025-02-07 | $1.28 | $1.28 | 140,400 | — | — |
| 2025-02-06 | $1.31 | $1.31 | 137,500 | — | — |
| 2025-02-05 | $1.31 | $1.31 | 297,700 | — | — |
| 2025-02-04 | $1.35 | $1.35 | 316,600 | — | — |
| 2025-02-03 | $1.32 | $1.32 | 222,000 | — | — |
| 2025-01-31 | $1.25 | $1.25 | 181,500 | — | — |
| 2025-01-30 | $1.24 | $1.24 | 129,300 | — | — |
| 2025-01-29 | $1.23 | $1.23 | 222,500 | — | — |
| 2025-01-28 | $1.26 | $1.26 | 241,500 | — | — |
| 2025-01-27 | $1.22 | $1.22 | 499,400 | — | — |
| 2025-01-24 | $1.40 | $1.40 | 442,900 | — | — |
| 2025-01-23 | $1.44 | $1.44 | 767,100 | — | — |
| 2025-01-22 | $1.42 | $1.42 | 782,400 | — | — |
| 2025-01-21 | $1.32 | $1.32 | 899,300 | — | — |
| 2025-01-17 | $1.20 | $1.20 | 412,300 | — | — |
| 2025-01-16 | $1.10 | $1.10 | 200,600 | — | — |
| 2025-01-15 | $1.15 | $1.15 | 292,400 | — | — |
| 2025-01-14 | $1.09 | $1.09 | 125,600 | — | — |
| 2025-01-13 | $1.08 | $1.08 | 175,900 | — | — |
| 2025-01-10 | $1.11 | $1.11 | 309,000 | — | — |
| 2025-01-08 | $1.14 | $1.14 | 112,500 | — | — |
| 2025-01-07 | $1.13 | $1.13 | 84,200 | — | — |
| 2025-01-06 | $1.16 | $1.16 | 184,700 | — | — |
| 2025-01-03 | $1.17 | $1.17 | 250,600 | — | — |
| 2025-01-02 | $1.19 | $1.19 | 297,000 | — | — |