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
- 2024-10-01 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 | $3.20 | $3.20 | 1,435,500 | — | — |
| 2025-12-30 | $3.54 | $3.54 | 1,937,300 | — | — |
| 2025-12-29 | $3.27 | $3.27 | 976,200 | — | — |
| 2025-12-26 | $3.42 | $3.42 | 814,900 | — | — |
| 2025-12-24 | $3.76 | $3.76 | 659,700 | — | — |
| 2025-12-23 | $3.94 | $3.94 | 1,500,500 | — | — |
| 2025-12-22 | $3.76 | $3.76 | 1,614,600 | — | — |
| 2025-12-19 | $3.70 | $3.70 | 1,622,100 | — | — |
| 2025-12-18 | $3.37 | $3.37 | 1,546,400 | — | — |
| 2025-12-17 | $2.92 | $2.92 | 1,172,100 | — | — |
| 2025-12-16 | $3.01 | $3.01 | 1,153,200 | — | — |
| 2025-12-15 | $2.88 | $2.88 | 797,800 | — | — |
| 2025-12-12 | $3.08 | $3.08 | 404,200 | — | — |
| 2025-12-11 | $3.21 | $3.21 | 556,500 | — | — |
| 2025-12-10 | $3.26 | $3.26 | 382,400 | — | — |
| 2025-12-09 | $3.37 | $3.37 | 423,400 | — | — |
| 2025-12-08 | $3.26 | $3.26 | 542,200 | — | — |
| 2025-12-05 | $3.39 | $3.39 | 516,000 | — | — |
| 2025-12-04 | $3.50 | $3.50 | 701,500 | — | — |
| 2025-12-03 | $3.30 | $3.30 | 430,800 | — | — |
| 2025-12-02 | $3.18 | $3.18 | 572,500 | — | — |
| 2025-12-01 | $3.30 | $3.30 | 432,800 | — | — |
| 2025-11-28 | $3.42 | $3.42 | 528,600 | — | — |
| 2025-11-26 | $3.52 | $3.52 | 1,315,400 | — | — |
| 2025-11-25 | $3.15 | $3.15 | 822,500 | — | — |
| 2025-11-24 | $2.97 | $2.97 | 1,035,900 | — | — |
| 2025-11-21 | $3.13 | $3.13 | 632,700 | — | — |
| 2025-11-20 | $3.11 | $3.11 | 945,300 | — | — |
| 2025-11-19 | $3.26 | $3.26 | 532,400 | — | — |
| 2025-11-18 | $3.44 | $3.44 | 704,900 | — | — |
| 2025-11-17 | $3.30 | $3.30 | 686,700 | — | — |
| 2025-11-14 | $3.55 | $3.55 | 1,077,400 | — | — |
| 2025-11-13 | $3.80 | $3.80 | 1,062,400 | — | — |
| 2025-11-12 | $4.08 | $4.08 | 1,861,500 | — | — |
| 2025-11-11 | $3.86 | $3.86 | 10,534,100 | — | — |
| 2025-11-10 | $3.92 | $3.92 | 657,900 | — | — |
| 2025-11-07 | $4.07 | $4.07 | 977,900 | — | — |
| 2025-11-06 | $4.06 | $4.06 | 697,000 | — | — |
| 2025-11-05 | $4.29 | $4.29 | 346,500 | — | — |
| 2025-11-04 | $4.19 | $4.19 | 737,800 | — | — |
| 2025-11-03 | $4.41 | $4.41 | 592,500 | — | — |
| 2025-10-31 | $4.63 | $4.63 | 841,600 | — | — |
| 2025-10-30 | $4.35 | $4.35 | 1,122,500 | — | — |
| 2025-10-29 | $4.58 | $4.58 | 1,096,800 | — | — |
| 2025-10-28 | $4.80 | $4.80 | 771,300 | — | — |
| 2025-10-27 | $4.92 | $4.92 | 787,100 | — | — |
| 2025-10-24 | $4.97 | $4.97 | 1,092,000 | — | — |
| 2025-10-23 | $4.83 | $4.83 | 874,700 | — | — |
| 2025-10-22 | $4.79 | $4.79 | 1,659,400 | — | — |
| 2025-10-21 | $5.17 | $5.17 | 1,151,000 | — | — |
| 2025-10-20 | $5.39 | $5.39 | 963,500 | — | — |
| 2025-10-17 | $5.32 | $5.32 | 1,917,600 | — | — |
| 2025-10-16 | $5.80 | $5.80 | 2,796,100 | — | — |
| 2025-10-15 | $6.17 | $6.17 | 2,565,300 | — | — |
| 2025-10-14 | $6.69 | $6.69 | 2,041,100 | — | — |
| 2025-10-13 | $6.64 | $6.64 | 3,063,800 | — | — |
| 2025-10-10 | $5.94 | $5.94 | 5,704,200 | — | — |
| 2025-10-09 | $5.61 | $5.61 | 1,051,900 | — | — |
| 2025-10-08 | $5.59 | $5.59 | 1,246,900 | — | — |
| 2025-10-07 | $5.77 | $5.77 | 2,744,800 | — | — |
| 2025-10-06 | $5.77 | $5.77 | 2,897,400 | — | — |
| 2025-10-03 | $5.24 | $5.24 | 1,363,200 | — | — |
| 2025-10-02 | $5.40 | $5.40 | 1,872,500 | — | — |
| 2025-10-01 | $5.08 | $5.08 | 1,219,400 | — | — |
| 2025-09-30 | $4.80 | $4.80 | 716,000 | — | — |
| 2025-09-29 | $4.79 | $4.79 | 654,600 | — | — |
| 2025-09-26 | $4.97 | $4.97 | 456,100 | — | — |
| 2025-09-25 | $5.01 | $5.01 | 870,500 | — | — |
| 2025-09-24 | $5.15 | $5.15 | 1,002,900 | — | — |
| 2025-09-23 | $5.50 | $5.50 | 1,121,300 | — | — |
| 2025-09-22 | $5.64 | $5.64 | 1,034,200 | — | — |
| 2025-09-19 | $5.33 | $5.33 | 735,700 | — | — |
| 2025-09-18 | $5.39 | $5.39 | 872,200 | — | — |
| 2025-09-17 | $5.32 | $5.32 | 1,485,100 | — | — |
| 2025-09-16 | $5.17 | $5.17 | 1,018,600 | — | — |
| 2025-09-15 | $4.88 | $4.88 | 742,400 | — | — |
| 2025-09-12 | $4.98 | $4.98 | 817,000 | — | — |
| 2025-09-11 | $4.90 | $4.90 | 778,500 | — | — |
| 2025-09-10 | $4.63 | $4.63 | 689,200 | — | — |
| 2025-09-09 | $4.71 | $4.71 | 340,300 | — | — |
| 2025-09-08 | $4.76 | $4.76 | 346,800 | — | — |
| 2025-09-05 | $4.81 | $4.81 | 562,300 | — | — |
| 2025-09-04 | $4.72 | $4.72 | 276,800 | — | — |
| 2025-09-03 | $4.76 | $4.76 | 707,500 | — | — |
| 2025-09-02 | $4.96 | $4.96 | 928,300 | — | — |
| 2025-08-29 | $4.93 | $4.93 | 412,400 | — | — |
| 2025-08-28 | $5.13 | $5.13 | 1,138,900 | — | — |
| 2025-08-27 | $4.88 | $4.88 | 632,300 | — | — |
| 2025-08-26 | $4.94 | $4.94 | 792,400 | — | — |
| 2025-08-25 | $5.10 | $5.10 | 793,200 | — | — |
| 2025-08-22 | $5.00 | $5.00 | 737,500 | — | — |
| 2025-08-21 | $4.93 | $4.93 | 1,000,900 | — | — |
| 2025-08-20 | $4.59 | $4.59 | 762,500 | — | — |
| 2025-08-19 | $4.58 | $4.58 | 777,700 | — | — |
| 2025-08-18 | $4.94 | $4.94 | 627,800 | — | — |
| 2025-08-15 | $4.93 | $4.93 | 704,300 | — | — |
| 2025-08-14 | $5.17 | $5.17 | 739,700 | — | — |
| 2025-08-13 | $5.40 | $5.40 | 1,739,000 | — | — |
| 2025-08-12 | $5.58 | $5.58 | 22,183,000 | — | — |
| 2025-08-11 | $4.80 | $4.80 | 620,000 | — | — |
| 2025-08-08 | $5.04 | $5.04 | 709,900 | — | — |
| 2025-08-07 | $5.13 | $5.13 | 712,900 | — | — |
| 2025-08-06 | $4.93 | $4.93 | 605,600 | — | — |
| 2025-08-05 | $5.16 | $5.16 | 1,380,400 | — | — |
| 2025-08-04 | $4.87 | $4.87 | 809,100 | — | — |
| 2025-08-01 | $4.39 | $4.39 | 839,900 | — | — |
| 2025-07-31 | $4.69 | $4.69 | 605,300 | — | — |
| 2025-07-30 | $4.83 | $4.83 | 514,100 | — | — |
| 2025-07-29 | $4.93 | $4.93 | 1,228,100 | — | — |
| 2025-07-28 | $5.25 | $5.25 | 1,148,100 | — | — |
| 2025-07-25 | $5.67 | $5.67 | 1,474,000 | — | — |
| 2025-07-24 | $6.01 | $6.01 | 2,218,300 | — | — |
| 2025-07-23 | $5.69 | $5.69 | 1,033,800 | — | — |
| 2025-07-22 | $5.49 | $5.49 | 1,074,200 | — | — |
| 2025-07-21 | $5.40 | $5.40 | 2,269,500 | — | — |
| 2025-07-18 | $5.83 | $5.83 | 2,219,900 | — | — |
| 2025-07-17 | $6.48 | $6.48 | 4,418,400 | — | — |
| 2025-07-16 | $6.00 | $6.00 | 3,339,100 | — | — |
| 2025-07-15 | $5.97 | $5.97 | 3,874,800 | — | — |
| 2025-07-14 | $6.19 | $6.19 | 5,868,400 | — | — |
| 2025-07-11 | $5.03 | $5.03 | 4,387,600 | — | — |
| 2025-07-10 | $4.21 | $4.21 | 2,685,400 | — | — |
| 2025-07-09 | $3.89 | $3.89 | 896,800 | — | — |
| 2025-07-08 | $3.77 | $3.77 | 1,390,000 | — | — |
| 2025-07-07 | $3.28 | $3.28 | 494,700 | — | — |
| 2025-07-03 | $3.46 | $3.46 | 334,800 | — | — |
| 2025-07-02 | $3.48 | $3.48 | 700,000 | — | — |
| 2025-07-01 | $3.49 | $3.49 | 604,700 | — | — |
| 2025-06-30 | $3.67 | $3.67 | 694,700 | — | — |
| 2025-06-27 | $3.45 | $3.45 | 881,400 | — | — |
| 2025-06-26 | $3.75 | $3.75 | 783,800 | — | — |
| 2025-06-25 | $3.93 | $3.93 | 1,219,100 | — | — |
| 2025-06-24 | $3.86 | $3.86 | 1,040,300 | — | — |
| 2025-06-23 | $3.77 | $3.77 | 899,500 | — | — |
| 2025-06-20 | $3.95 | $3.95 | 1,055,200 | — | — |
| 2025-06-18 | $4.32 | $4.32 | 1,706,700 | — | — |
| 2025-06-17 | $4.72 | $4.72 | 2,132,400 | — | — |
| 2025-06-16 | $5.05 | $5.05 | 2,317,200 | — | — |
| 2025-06-13 | $4.97 | $4.97 | 12,748,500 | — | — |
| 2025-06-12 | $5.05 | $5.05 | 3,511,100 | — | — |
| 2025-06-11 | $4.84 | $4.84 | 2,922,700 | — | — |
| 2025-06-10 | $4.90 | $4.90 | 9,175,800 | — | — |
| 2025-06-09 | $4.54 | $4.54 | 11,853,600 | — | — |
| 2025-06-06 | $4.29 | $4.29 | 6,679,800 | — | — |
| 2025-06-05 | $4.45 | $4.45 | 136,712,300 | — | — |
| 2025-06-04 | $3.18 | $3.18 | 928,500 | — | — |
| 2025-06-03 | $3.02 | $3.02 | 1,256,400 | — | — |
| 2025-06-02 | $2.89 | $2.89 | 1,055,800 | — | — |
| 2025-05-30 | $2.77 | $2.77 | 386,900 | — | — |
| 2025-05-29 | $2.75 | $2.75 | 726,300 | — | — |
| 2025-05-28 | $2.83 | $2.83 | 1,234,500 | — | — |
| 2025-05-27 | $2.65 | $2.65 | 23,443,700 | — | — |
| 2025-05-23 | $2.50 | $2.50 | 238,900 | — | — |
| 2025-05-22 | $2.43 | $2.43 | 250,600 | — | — |
| 2025-05-21 | $2.30 | $2.30 | 440,200 | — | — |
| 2025-05-20 | $2.43 | $2.43 | 474,800 | — | — |
| 2025-05-19 | $2.37 | $2.37 | 309,400 | — | — |
| 2025-05-16 | $2.49 | $2.49 | 1,668,700 | — | — |
| 2025-05-15 | $2.19 | $2.19 | 954,500 | — | — |
| 2025-05-14 | $2.21 | $2.21 | 351,800 | — | — |
| 2025-05-13 | $2.25 | $2.25 | 392,700 | — | — |
| 2025-05-12 | $2.13 | $2.13 | 209,600 | — | — |
| 2025-05-09 | $2.08 | $2.08 | 253,400 | — | — |
| 2025-05-08 | $2.14 | $2.14 | 399,100 | — | — |
| 2025-05-07 | $2.09 | $2.09 | 98,400 | — | — |
| 2025-05-06 | $2.05 | $2.05 | 247,300 | — | — |
| 2025-05-05 | $2.04 | $2.04 | 217,500 | — | — |
| 2025-05-02 | $2.19 | $2.19 | 320,500 | — | — |
| 2025-05-01 | $2.20 | $2.20 | 174,100 | — | — |
| 2025-04-30 | $2.11 | $2.11 | 337,800 | — | — |
| 2025-04-29 | $2.10 | $2.10 | 466,200 | — | — |
| 2025-04-28 | $2.20 | $2.20 | 498,600 | — | — |
| 2025-04-25 | $2.37 | $2.37 | 1,221,600 | — | — |
| 2025-04-24 | $2.60 | $2.60 | 48,383,700 | — | — |
| 2025-04-23 | $2.19 | $2.19 | 393,900 | — | — |
| 2025-04-22 | $2.20 | $2.20 | 723,000 | — | — |
| 2025-04-21 | $2.05 | $2.05 | 127,000 | — | — |
| 2025-04-17 | $2.20 | $2.20 | 107,100 | — | — |
| 2025-04-16 | $2.17 | $2.17 | 105,600 | — | — |
| 2025-04-15 | $2.20 | $2.20 | 119,600 | — | — |
| 2025-04-14 | $2.25 | $2.25 | 205,000 | — | — |
| 2025-04-11 | $2.36 | $2.36 | 142,500 | — | — |
| 2025-04-10 | $2.19 | $2.19 | 114,400 | — | — |
| 2025-04-09 | $2.22 | $2.22 | 232,500 | — | — |
| 2025-04-08 | $2.00 | $2.00 | 159,100 | — | — |
| 2025-04-07 | $2.04 | $2.04 | 184,600 | — | — |
| 2025-04-04 | $2.09 | $2.09 | 165,800 | — | — |
| 2025-04-03 | $2.25 | $2.25 | 256,000 | — | — |
| 2025-04-02 | $2.62 | $2.62 | 201,500 | — | — |
| 2025-04-01 | $2.69 | $2.69 | 136,700 | — | — |
| 2025-03-31 | $2.58 | $2.58 | 184,100 | — | — |
| 2025-03-28 | $2.80 | $2.80 | 179,100 | — | — |
| 2025-03-27 | $2.90 | $2.90 | 273,300 | — | — |
| 2025-03-26 | $2.83 | $2.83 | 228,600 | — | — |
| 2025-03-25 | $3.12 | $3.12 | 175,700 | — | — |
| 2025-03-24 | $2.99 | $2.99 | 145,600 | — | — |
| 2025-03-21 | $2.93 | $2.93 | 170,300 | — | — |
| 2025-03-20 | $3.08 | $3.08 | 147,400 | — | — |
| 2025-03-19 | $3.08 | $3.08 | 274,000 | — | — |
| 2025-03-18 | $3.30 | $3.30 | 386,400 | — | — |
| 2025-03-17 | $3.45 | $3.45 | 381,100 | — | — |
| 2025-03-14 | $3.49 | $3.49 | 696,100 | — | — |
| 2025-03-13 | $4.02 | $4.02 | 1,662,500 | — | — |
| 2025-03-12 | $4.57 | $4.57 | 6,892,200 | — | — |
| 2025-03-11 | $2.81 | $2.81 | 98,900 | — | — |
| 2025-03-10 | $2.67 | $2.67 | 107,700 | — | — |
| 2025-03-07 | $2.94 | $2.94 | 137,000 | — | — |
| 2025-03-06 | $3.03 | $3.03 | 343,300 | — | — |
| 2025-03-05 | $3.01 | $3.01 | 146,200 | — | — |
| 2025-03-04 | $2.84 | $2.84 | 264,500 | — | — |
| 2025-03-03 | $2.70 | $2.70 | 318,000 | — | — |
| 2025-02-28 | $3.40 | $3.40 | 158,700 | — | — |
| 2025-02-27 | $3.67 | $3.67 | 116,200 | — | — |
| 2025-02-26 | $3.71 | $3.71 | 111,400 | — | — |
| 2025-02-25 | $3.93 | $3.93 | 246,000 | — | — |
| 2025-02-24 | $4.26 | $4.26 | 193,100 | — | — |
| 2025-02-21 | $4.62 | $4.62 | 142,600 | — | — |
| 2025-02-20 | $4.77 | $4.77 | 168,600 | — | — |
| 2025-02-19 | $4.91 | $4.91 | 143,000 | — | — |
| 2025-02-18 | $4.99 | $4.99 | 140,000 | — | — |
| 2025-02-14 | $5.27 | $5.27 | 223,800 | — | — |
| 2025-02-13 | $5.50 | $5.50 | 235,500 | — | — |
| 2025-02-12 | $5.18 | $5.18 | 451,300 | — | — |
| 2025-02-11 | $5.62 | $5.62 | 856,500 | — | — |
| 2025-02-10 | $4.80 | $4.80 | 109,600 | — | — |
| 2025-02-07 | $4.87 | $4.87 | 256,100 | — | — |
| 2025-02-06 | $4.95 | $4.95 | 294,900 | — | — |
| 2025-02-05 | $4.66 | $4.66 | 188,500 | — | — |
| 2025-02-04 | $4.74 | $4.74 | 511,500 | — | — |
| 2025-02-03 | $4.34 | $4.34 | 209,800 | — | — |
| 2025-01-31 | $4.86 | $4.86 | 298,100 | — | — |
| 2025-01-30 | $4.49 | $4.49 | 152,200 | — | — |
| 2025-01-29 | $4.51 | $4.51 | 224,800 | — | — |
| 2025-01-28 | $4.50 | $4.50 | 430,700 | — | — |
| 2025-01-27 | $5.13 | $5.13 | 415,500 | — | — |
| 2025-01-24 | $6.04 | $6.04 | 355,100 | — | — |
| 2025-01-23 | $5.92 | $5.92 | 319,100 | — | — |
| 2025-01-22 | $6.08 | $6.08 | 425,300 | — | — |
| 2025-01-21 | $6.24 | $6.24 | 401,800 | — | — |
| 2025-01-17 | $6.12 | $6.12 | 206,900 | — | — |
| 2025-01-16 | $6.40 | $6.40 | 717,600 | — | — |
| 2025-01-15 | $6.30 | $6.30 | 449,000 | — | — |
| 2025-01-14 | $6.20 | $6.20 | 787,600 | — | — |
| 2025-01-13 | $5.26 | $5.26 | 683,600 | — | — |
| 2025-01-10 | $6.10 | $6.10 | 952,400 | — | — |
| 2025-01-08 | $6.19 | $6.19 | 827,000 | — | — |
| 2025-01-07 | $7.33 | $7.33 | 2,244,100 | — | — |
| 2025-01-06 | $7.05 | $7.05 | 889,600 | — | — |
| 2025-01-03 | $7.54 | $7.54 | 741,600 | — | — |
| 2025-01-02 | $7.58 | $7.58 | 922,500 | — | — |