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
- 2023-03-21 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 | $5.24 | $5.24 | 526,500 | — | — |
| 2025-12-30 | $5.32 | $5.32 | 684,200 | — | — |
| 2025-12-29 | $5.35 | $5.35 | 1,395,000 | — | — |
| 2025-12-26 | $4.65 | $4.65 | 1,021,700 | — | — |
| 2025-12-24 | $4.50 | $4.50 | 180,000 | — | — |
| 2025-12-23 | $4.31 | $4.31 | 1,068,100 | — | — |
| 2025-12-22 | $4.35 | $4.35 | 1,018,800 | — | — |
| 2025-12-19 | $4.27 | $4.27 | 288,200 | — | — |
| 2025-12-18 | $4.27 | $4.27 | 250,400 | — | — |
| 2025-12-17 | $4.28 | $4.28 | 419,300 | — | — |
| 2025-12-16 | $4.12 | $4.12 | 631,200 | — | — |
| 2025-12-15 | $4.07 | $4.07 | 435,900 | — | — |
| 2025-12-12 | $4.02 | $4.02 | 388,800 | — | — |
| 2025-12-11 | $4.04 | $4.04 | 819,900 | — | — |
| 2025-12-10 | $3.72 | $3.72 | 438,300 | — | — |
| 2025-12-09 | $3.76 | $3.76 | 223,200 | — | — |
| 2025-12-08 | $3.77 | $3.77 | 337,900 | — | — |
| 2025-12-05 | $3.74 | $3.74 | 225,200 | — | — |
| 2025-12-04 | $3.89 | $3.89 | 268,200 | — | — |
| 2025-12-03 | $3.68 | $3.68 | 444,400 | — | — |
| 2025-12-02 | $3.51 | $3.51 | 309,700 | — | — |
| 2025-12-01 | $3.72 | $3.72 | 355,000 | — | — |
| 2025-11-28 | $3.84 | $3.84 | 225,200 | — | — |
| 2025-11-26 | $3.80 | $3.80 | 359,200 | — | — |
| 2025-11-25 | $3.75 | $3.75 | 291,500 | — | — |
| 2025-11-24 | $3.74 | $3.74 | 253,000 | — | — |
| 2025-11-21 | $3.63 | $3.63 | 415,200 | — | — |
| 2025-11-20 | $3.67 | $3.67 | 302,900 | — | — |
| 2025-11-19 | $3.87 | $3.87 | 440,700 | — | — |
| 2025-11-18 | $3.83 | $3.83 | 245,900 | — | — |
| 2025-11-17 | $3.99 | $3.99 | 450,800 | — | — |
| 2025-11-14 | $4.08 | $4.08 | 398,300 | — | — |
| 2025-11-13 | $4.18 | $4.18 | 549,100 | — | — |
| 2025-11-12 | $4.63 | $4.63 | 762,800 | — | — |
| 2025-11-11 | $4.42 | $4.42 | 1,109,100 | — | — |
| 2025-11-10 | $3.91 | $3.91 | 366,600 | — | — |
| 2025-11-07 | $3.67 | $3.67 | 336,600 | — | — |
| 2025-11-06 | $3.48 | $3.48 | 308,500 | — | — |
| 2025-11-05 | $3.63 | $3.63 | 406,500 | — | — |
| 2025-11-04 | $3.45 | $3.45 | 541,000 | — | — |
| 2025-11-03 | $3.68 | $3.68 | 606,800 | — | — |
| 2025-10-31 | $3.84 | $3.84 | 234,200 | — | — |
| 2025-10-30 | $3.75 | $3.75 | 433,500 | — | — |
| 2025-10-29 | $3.78 | $3.78 | 441,800 | — | — |
| 2025-10-28 | $3.77 | $3.77 | 411,300 | — | — |
| 2025-10-27 | $3.93 | $3.93 | 1,192,500 | — | — |
| 2025-10-24 | $3.69 | $3.69 | 637,500 | — | — |
| 2025-10-23 | $3.36 | $3.36 | 221,700 | — | — |
| 2025-10-22 | $3.33 | $3.33 | 465,800 | — | — |
| 2025-10-21 | $3.40 | $3.40 | 369,000 | — | — |
| 2025-10-20 | $3.37 | $3.37 | 699,600 | — | — |
| 2025-10-17 | $3.21 | $3.21 | 1,070,500 | — | — |
| 2025-10-16 | $3.43 | $3.43 | 576,900 | — | — |
| 2025-10-15 | $3.71 | $3.71 | 1,406,100 | — | — |
| 2025-10-14 | $3.58 | $3.58 | 1,208,700 | — | — |
| 2025-10-13 | $3.86 | $3.86 | 1,759,400 | — | — |
| 2025-10-10 | $4.15 | $4.15 | 1,329,400 | — | — |
| 2025-10-09 | $4.51 | $4.51 | 1,080,600 | — | — |
| 2025-10-08 | $4.34 | $4.34 | 1,409,300 | — | — |
| 2025-10-07 | $3.99 | $3.99 | 1,946,400 | — | — |
| 2025-10-06 | $4.17 | $4.17 | 1,253,800 | — | — |
| 2025-10-03 | $3.93 | $3.93 | 973,200 | — | — |
| 2025-10-02 | $4.10 | $4.10 | 2,339,400 | — | — |
| 2025-10-01 | $4.04 | $4.04 | 4,029,800 | — | — |
| 2025-09-30 | $4.33 | $4.33 | 37,577,600 | — | — |
| 2025-09-29 | $2.99 | $2.99 | 25,449,200 | — | — |
| 2025-09-26 | $2.41 | $2.41 | 1,368,700 | — | — |
| 2025-09-25 | $2.10 | $2.10 | 286,000 | — | — |
| 2025-09-24 | $2.29 | $2.29 | 524,800 | — | — |
| 2025-09-23 | $2.06 | $2.06 | 413,700 | — | — |
| 2025-09-22 | $2.11 | $2.11 | 313,600 | — | — |
| 2025-09-19 | $1.99 | $1.99 | 787,600 | — | — |
| 2025-09-18 | $2.05 | $2.05 | 332,900 | — | — |
| 2025-09-17 | $1.90 | $1.90 | 203,200 | — | — |
| 2025-09-16 | $1.96 | $1.96 | 209,600 | — | — |
| 2025-09-15 | $1.92 | $1.92 | 339,800 | — | — |
| 2025-09-12 | $2.00 | $2.00 | 255,300 | — | — |
| 2025-09-11 | $2.02 | $2.02 | 293,400 | — | — |
| 2025-09-10 | $2.06 | $2.06 | 333,600 | — | — |
| 2025-09-09 | $2.20 | $2.20 | 211,300 | — | — |
| 2025-09-08 | $2.21 | $2.21 | 332,900 | — | — |
| 2025-09-05 | $2.20 | $2.20 | 368,600 | — | — |
| 2025-09-04 | $2.07 | $2.07 | 181,300 | — | — |
| 2025-09-03 | $2.03 | $2.03 | 143,400 | — | — |
| 2025-09-02 | $2.02 | $2.02 | 160,400 | — | — |
| 2025-08-29 | $2.04 | $2.04 | 180,800 | — | — |
| 2025-08-28 | $2.12 | $2.12 | 262,600 | — | — |
| 2025-08-27 | $2.16 | $2.16 | 402,200 | — | — |
| 2025-08-26 | $2.03 | $2.03 | 233,600 | — | — |
| 2025-08-25 | $2.05 | $2.05 | 263,600 | — | — |
| 2025-08-22 | $2.01 | $2.01 | 585,000 | — | — |
| 2025-08-21 | $1.99 | $1.99 | 837,600 | — | — |
| 2025-08-20 | $1.75 | $1.75 | 244,800 | — | — |
| 2025-08-19 | $1.73 | $1.73 | 375,500 | — | — |
| 2025-08-18 | $1.74 | $1.74 | 701,700 | — | — |
| 2025-08-15 | $1.66 | $1.66 | 470,900 | — | — |
| 2025-08-14 | $1.72 | $1.72 | 378,500 | — | — |
| 2025-08-13 | $1.59 | $1.59 | 390,800 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 145,600 | — | — |
| 2025-08-11 | $1.41 | $1.41 | 641,100 | — | — |
| 2025-08-08 | $1.42 | $1.42 | 232,600 | — | — |
| 2025-08-07 | $1.48 | $1.48 | 170,900 | — | — |
| 2025-08-06 | $1.52 | $1.52 | 232,200 | — | — |
| 2025-08-05 | $1.57 | $1.57 | 411,200 | — | — |
| 2025-08-04 | $1.46 | $1.46 | 346,000 | — | — |
| 2025-08-01 | $1.50 | $1.50 | 471,500 | — | — |
| 2025-07-31 | $1.40 | $1.40 | 200,700 | — | — |
| 2025-07-30 | $1.44 | $1.44 | 289,500 | — | — |
| 2025-07-29 | $1.47 | $1.47 | 407,500 | — | — |
| 2025-07-28 | $1.62 | $1.62 | 303,000 | — | — |
| 2025-07-25 | $1.64 | $1.64 | 465,400 | — | — |
| 2025-07-24 | $1.68 | $1.68 | 331,800 | — | — |
| 2025-07-23 | $1.69 | $1.69 | 322,800 | — | — |
| 2025-07-22 | $1.68 | $1.68 | 462,800 | — | — |
| 2025-07-21 | $1.72 | $1.72 | 718,800 | — | — |
| 2025-07-18 | $1.91 | $1.91 | 3,703,300 | — | — |
| 2025-07-17 | $1.96 | $1.96 | 7,834,400 | — | — |
| 2025-07-16 | $1.29 | $1.29 | 178,600 | — | — |
| 2025-07-15 | $1.30 | $1.30 | 219,400 | — | — |
| 2025-07-14 | $1.30 | $1.30 | 165,900 | — | — |
| 2025-07-11 | $1.31 | $1.31 | 232,600 | — | — |
| 2025-07-10 | $1.39 | $1.39 | 667,900 | — | — |
| 2025-07-09 | $1.35 | $1.35 | 2,013,400 | — | — |
| 2025-07-08 | $1.20 | $1.20 | 500,300 | — | — |
| 2025-07-07 | $1.10 | $1.10 | 312,500 | — | — |
| 2025-07-03 | $1.13 | $1.13 | 129,500 | — | — |
| 2025-07-02 | $1.12 | $1.12 | 435,800 | — | — |
| 2025-07-01 | $1.05 | $1.05 | 585,200 | — | — |
| 2025-06-30 | $1.05 | $1.05 | 367,300 | — | — |
| 2025-06-27 | $1.05 | $1.05 | 5,607,300 | — | — |
| 2025-06-26 | $1.15 | $1.15 | 242,900 | — | — |
| 2025-06-25 | $1.18 | $1.18 | 171,700 | — | — |
| 2025-06-24 | $1.21 | $1.21 | 500,300 | — | — |
| 2025-06-23 | $1.12 | $1.12 | 328,500 | — | — |
| 2025-06-20 | $1.13 | $1.13 | 536,800 | — | — |
| 2025-06-18 | $1.11 | $1.11 | 311,400 | — | — |
| 2025-06-17 | $1.14 | $1.14 | 297,600 | — | — |
| 2025-06-16 | $1.20 | $1.20 | 363,100 | — | — |
| 2025-06-13 | $1.20 | $1.20 | 246,300 | — | — |
| 2025-06-12 | $1.22 | $1.22 | 391,500 | — | — |
| 2025-06-11 | $1.26 | $1.26 | 517,800 | — | — |
| 2025-06-10 | $1.28 | $1.28 | 908,000 | — | — |
| 2025-06-09 | $1.25 | $1.25 | 578,600 | — | — |
| 2025-06-06 | $1.26 | $1.26 | 995,700 | — | — |
| 2025-06-05 | $1.15 | $1.15 | 674,300 | — | — |
| 2025-06-04 | $1.18 | $1.18 | 953,800 | — | — |
| 2025-06-03 | $1.07 | $1.07 | 848,600 | — | — |
| 2025-06-02 | $1.01 | $1.01 | 359,100 | — | — |
| 2025-05-30 | $1.01 | $1.01 | 301,500 | — | — |
| 2025-05-29 | $1.02 | $1.02 | 551,000 | — | — |
| 2025-05-28 | $1.00 | $1.00 | 526,600 | — | — |
| 2025-05-27 | $1.00 | $1.00 | 571,400 | — | — |
| 2025-05-23 | $1.02 | $1.02 | 293,100 | — | — |
| 2025-05-22 | $1.04 | $1.04 | 689,500 | — | — |
| 2025-05-21 | $1.03 | $1.03 | 998,900 | — | — |
| 2025-05-20 | $1.07 | $1.07 | 605,600 | — | — |
| 2025-05-19 | $1.08 | $1.08 | 552,000 | — | — |
| 2025-05-16 | $1.11 | $1.11 | 2,265,000 | — | — |
| 2025-05-15 | $1.20 | $1.20 | 204,400 | — | — |
| 2025-05-14 | $1.17 | $1.17 | 241,800 | — | — |
| 2025-05-13 | $1.21 | $1.21 | 181,400 | — | — |
| 2025-05-12 | $1.24 | $1.24 | 290,400 | — | — |
| 2025-05-09 | $1.21 | $1.21 | 124,600 | — | — |
| 2025-05-08 | $1.26 | $1.26 | 360,400 | — | — |
| 2025-05-07 | $1.23 | $1.23 | 677,500 | — | — |
| 2025-05-06 | $1.22 | $1.22 | 546,000 | — | — |
| 2025-05-05 | $1.44 | $1.44 | 197,400 | — | — |
| 2025-05-02 | $1.47 | $1.47 | 231,000 | — | — |
| 2025-05-01 | $1.47 | $1.47 | 303,900 | — | — |
| 2025-04-30 | $1.54 | $1.54 | 840,500 | — | — |
| 2025-04-29 | $1.39 | $1.39 | 175,700 | — | — |
| 2025-04-28 | $1.41 | $1.41 | 185,100 | — | — |
| 2025-04-25 | $1.37 | $1.37 | 163,100 | — | — |
| 2025-04-24 | $1.44 | $1.44 | 214,200 | — | — |
| 2025-04-23 | $1.44 | $1.44 | 412,000 | — | — |
| 2025-04-22 | $1.49 | $1.49 | 519,500 | — | — |
| 2025-04-21 | $1.37 | $1.37 | 443,200 | — | — |
| 2025-04-17 | $1.23 | $1.23 | 270,500 | — | — |
| 2025-04-16 | $1.15 | $1.15 | 396,100 | — | — |
| 2025-04-15 | $1.14 | $1.14 | 141,700 | — | — |
| 2025-04-14 | $1.12 | $1.12 | 214,900 | — | — |
| 2025-04-11 | $1.21 | $1.21 | 181,500 | — | — |
| 2025-04-10 | $1.12 | $1.12 | 203,900 | — | — |
| 2025-04-09 | $1.22 | $1.22 | 1,461,400 | — | — |
| 2025-04-08 | $1.13 | $1.13 | 332,300 | — | — |
| 2025-04-07 | $1.15 | $1.15 | 731,800 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 415,900 | — | — |
| 2025-04-03 | $1.09 | $1.09 | 404,500 | — | — |
| 2025-04-02 | $1.17 | $1.17 | 141,800 | — | — |
| 2025-04-01 | $1.19 | $1.19 | 851,600 | — | — |
| 2025-03-31 | $1.29 | $1.29 | 410,700 | — | — |
| 2025-03-28 | $1.27 | $1.27 | 218,300 | — | — |
| 2025-03-27 | $1.36 | $1.36 | 180,200 | — | — |
| 2025-03-26 | $1.34 | $1.34 | 439,700 | — | — |
| 2025-03-25 | $1.49 | $1.49 | 392,100 | — | — |
| 2025-03-24 | $1.35 | $1.35 | 320,600 | — | — |
| 2025-03-21 | $1.39 | $1.39 | 310,000 | — | — |
| 2025-03-20 | $1.40 | $1.40 | 325,700 | — | — |
| 2025-03-19 | $1.42 | $1.42 | 181,700 | — | — |
| 2025-03-18 | $1.33 | $1.33 | 204,400 | — | — |
| 2025-03-17 | $1.36 | $1.36 | 317,000 | — | — |
| 2025-03-14 | $1.28 | $1.28 | 389,100 | — | — |
| 2025-03-13 | $1.08 | $1.08 | 314,900 | — | — |
| 2025-03-12 | $1.23 | $1.23 | 211,500 | — | — |
| 2025-03-11 | $1.22 | $1.22 | 174,600 | — | — |
| 2025-03-10 | $1.19 | $1.19 | 166,500 | — | — |
| 2025-03-07 | $1.26 | $1.26 | 142,700 | — | — |
| 2025-03-06 | $1.28 | $1.28 | 164,700 | — | — |
| 2025-03-05 | $1.24 | $1.24 | 227,300 | — | — |
| 2025-03-04 | $1.15 | $1.15 | 289,900 | — | — |
| 2025-03-03 | $1.17 | $1.17 | 317,100 | — | — |
| 2025-02-28 | $1.36 | $1.36 | 278,500 | — | — |
| 2025-02-27 | $1.20 | $1.20 | 292,600 | — | — |
| 2025-02-26 | $1.24 | $1.24 | 258,900 | — | — |
| 2025-02-25 | $1.28 | $1.28 | 374,000 | — | — |
| 2025-02-24 | $1.33 | $1.33 | 281,400 | — | — |
| 2025-02-21 | $1.40 | $1.40 | 179,000 | — | — |
| 2025-02-20 | $1.44 | $1.44 | 107,200 | — | — |
| 2025-02-19 | $1.46 | $1.46 | 271,600 | — | — |
| 2025-02-18 | $1.51 | $1.51 | 229,200 | — | — |
| 2025-02-14 | $1.55 | $1.55 | 177,300 | — | — |
| 2025-02-13 | $1.50 | $1.50 | 214,200 | — | — |
| 2025-02-12 | $1.41 | $1.41 | 328,700 | — | — |
| 2025-02-11 | $1.41 | $1.41 | 439,400 | — | — |
| 2025-02-10 | $1.51 | $1.51 | 399,400 | — | — |
| 2025-02-07 | $1.66 | $1.66 | 307,600 | — | — |
| 2025-02-06 | $1.77 | $1.77 | 184,700 | — | — |
| 2025-02-05 | $1.78 | $1.78 | 264,600 | — | — |
| 2025-02-04 | $1.71 | $1.71 | 198,900 | — | — |
| 2025-02-03 | $1.72 | $1.72 | 227,000 | — | — |
| 2025-01-31 | $1.88 | $1.88 | 407,200 | — | — |
| 2025-01-30 | $1.76 | $1.76 | 3,394,800 | — | — |
| 2025-01-29 | $1.73 | $1.73 | 484,900 | — | — |
| 2025-01-28 | $1.61 | $1.61 | 389,900 | — | — |
| 2025-01-27 | $1.66 | $1.66 | 371,200 | — | — |
| 2025-01-24 | $1.72 | $1.72 | 410,600 | — | — |
| 2025-01-23 | $1.72 | $1.72 | 580,700 | — | — |
| 2025-01-22 | $1.79 | $1.79 | 300,200 | — | — |
| 2025-01-21 | $1.79 | $1.79 | 284,100 | — | — |
| 2025-01-17 | $1.77 | $1.77 | 393,500 | — | — |
| 2025-01-16 | $1.80 | $1.80 | 444,000 | — | — |
| 2025-01-15 | $1.95 | $1.95 | 472,500 | — | — |
| 2025-01-14 | $1.95 | $1.95 | 299,600 | — | — |
| 2025-01-13 | $1.99 | $1.99 | 484,900 | — | — |
| 2025-01-10 | $2.16 | $2.16 | 314,600 | — | — |
| 2025-01-08 | $2.17 | $2.17 | 326,100 | — | — |
| 2025-01-07 | $2.41 | $2.41 | 186,600 | — | — |
| 2025-01-06 | $2.50 | $2.50 | 314,300 | — | — |
| 2025-01-03 | $2.58 | $2.58 | 317,400 | — | — |
| 2025-01-02 | $2.35 | $2.35 | 242,200 | — | — |