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
- 2014-07-15 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 | $4.22 | $4.22 | 1,057,900 | — | — |
| 2025-12-30 | $4.26 | $4.26 | 1,593,300 | — | — |
| 2025-12-29 | $4.31 | $4.31 | 2,005,400 | — | — |
| 2025-12-26 | $4.49 | $4.49 | 766,900 | — | — |
| 2025-12-24 | $4.57 | $4.57 | 980,800 | — | — |
| 2025-12-23 | $4.65 | $4.65 | 3,843,800 | — | — |
| 2025-12-22 | $4.69 | $4.69 | 2,292,800 | — | — |
| 2025-12-19 | $4.96 | $4.96 | 4,581,400 | — | — |
| 2025-12-18 | $5.38 | $5.38 | 10,244,800 | — | — |
| 2025-12-17 | $5.57 | $5.57 | 4,287,800 | — | — |
| 2025-12-16 | $5.53 | $5.53 | 4,891,500 | — | — |
| 2025-12-15 | $5.12 | $5.12 | 4,641,900 | — | — |
| 2025-12-12 | $5.40 | $5.40 | 10,982,000 | — | — |
| 2025-12-11 | $4.55 | $4.55 | 1,017,200 | — | — |
| 2025-12-10 | $4.53 | $4.53 | 1,022,900 | — | — |
| 2025-12-09 | $4.59 | $4.59 | 1,175,700 | — | — |
| 2025-12-08 | $4.47 | $4.47 | 492,800 | — | — |
| 2025-12-05 | $4.60 | $4.60 | 965,800 | — | — |
| 2025-12-04 | $4.57 | $4.57 | 741,700 | — | — |
| 2025-12-03 | $4.54 | $4.54 | 591,500 | — | — |
| 2025-12-02 | $4.48 | $4.48 | 531,000 | — | — |
| 2025-12-01 | $4.53 | $4.53 | 611,700 | — | — |
| 2025-11-28 | $4.60 | $4.60 | 393,200 | — | — |
| 2025-11-26 | $4.59 | $4.59 | 953,300 | — | — |
| 2025-11-25 | $4.48 | $4.48 | 1,037,700 | — | — |
| 2025-11-24 | $4.36 | $4.36 | 1,684,600 | — | — |
| 2025-11-21 | $4.21 | $4.21 | 1,024,100 | — | — |
| 2025-11-20 | $4.08 | $4.08 | 1,206,400 | — | — |
| 2025-11-19 | $4.30 | $4.30 | 603,500 | — | — |
| 2025-11-18 | $4.43 | $4.43 | 723,100 | — | — |
| 2025-11-17 | $4.30 | $4.30 | 572,200 | — | — |
| 2025-11-14 | $4.31 | $4.31 | 1,075,200 | — | — |
| 2025-11-13 | $4.39 | $4.39 | 1,099,300 | — | — |
| 2025-11-12 | $4.53 | $4.53 | 625,700 | — | — |
| 2025-11-11 | $4.55 | $4.55 | 471,400 | — | — |
| 2025-11-10 | $4.67 | $4.67 | 1,590,000 | — | — |
| 2025-11-07 | $4.55 | $4.55 | 1,129,900 | — | — |
| 2025-11-06 | $4.36 | $4.36 | 1,235,300 | — | — |
| 2025-11-05 | $4.46 | $4.46 | 1,677,300 | — | — |
| 2025-11-04 | $4.54 | $4.54 | 1,810,800 | — | — |
| 2025-11-03 | $4.88 | $4.88 | 692,100 | — | — |
| 2025-10-31 | $4.95 | $4.95 | 1,259,400 | — | — |
| 2025-10-30 | $4.81 | $4.81 | 1,064,900 | — | — |
| 2025-10-29 | $4.95 | $4.95 | 1,096,000 | — | — |
| 2025-10-28 | $5.01 | $5.01 | 723,800 | — | — |
| 2025-10-27 | $5.09 | $5.09 | 913,000 | — | — |
| 2025-10-24 | $5.25 | $5.25 | 1,050,000 | — | — |
| 2025-10-23 | $5.11 | $5.11 | 1,231,000 | — | — |
| 2025-10-22 | $5.05 | $5.05 | 1,448,800 | — | — |
| 2025-10-21 | $5.14 | $5.14 | 950,200 | — | — |
| 2025-10-20 | $5.33 | $5.33 | 954,400 | — | — |
| 2025-10-17 | $5.24 | $5.24 | 830,200 | — | — |
| 2025-10-16 | $5.29 | $5.29 | 1,215,900 | — | — |
| 2025-10-15 | $5.63 | $5.63 | 3,387,900 | — | — |
| 2025-10-14 | $5.49 | $5.49 | 1,682,500 | — | — |
| 2025-10-13 | $5.40 | $5.40 | 1,311,000 | — | — |
| 2025-10-10 | $5.30 | $5.30 | 3,714,900 | — | — |
| 2025-10-09 | $6.14 | $6.14 | 4,011,000 | — | — |
| 2025-10-08 | $6.10 | $6.10 | 2,056,900 | — | — |
| 2025-10-07 | $6.17 | $6.17 | 3,664,100 | — | — |
| 2025-10-06 | $5.81 | $5.81 | 1,490,300 | — | — |
| 2025-10-03 | $5.65 | $5.65 | 1,560,900 | — | — |
| 2025-10-02 | $5.68 | $5.68 | 1,589,000 | — | — |
| 2025-10-01 | $5.73 | $5.73 | 1,569,300 | — | — |
| 2025-09-30 | $5.96 | $5.96 | 3,774,800 | — | — |
| 2025-09-29 | $6.23 | $6.23 | 13,206,000 | — | — |
| 2025-09-26 | $4.86 | $4.86 | 670,300 | — | — |
| 2025-09-25 | $4.95 | $4.95 | 765,700 | — | — |
| 2025-09-24 | $5.18 | $5.18 | 927,600 | — | — |
| 2025-09-23 | $5.03 | $5.03 | 1,427,400 | — | — |
| 2025-09-22 | $5.03 | $5.03 | 691,300 | — | — |
| 2025-09-19 | $5.09 | $5.09 | 816,000 | — | — |
| 2025-09-18 | $5.18 | $5.18 | 1,205,700 | — | — |
| 2025-09-17 | $4.99 | $4.99 | 923,200 | — | — |
| 2025-09-16 | $5.00 | $5.00 | 572,000 | — | — |
| 2025-09-15 | $4.97 | $4.97 | 653,900 | — | — |
| 2025-09-12 | $4.87 | $4.87 | 654,900 | — | — |
| 2025-09-11 | $4.93 | $4.93 | 847,900 | — | — |
| 2025-09-10 | $4.97 | $4.97 | 664,100 | — | — |
| 2025-09-09 | $5.05 | $5.05 | 933,000 | — | — |
| 2025-09-08 | $4.84 | $4.84 | 633,400 | — | — |
| 2025-09-05 | $4.91 | $4.91 | 819,400 | — | — |
| 2025-09-04 | $4.83 | $4.83 | 809,800 | — | — |
| 2025-09-03 | $4.91 | $4.91 | 1,295,400 | — | — |
| 2025-09-02 | $5.17 | $5.17 | 1,391,100 | — | — |
| 2025-08-29 | $5.42 | $5.42 | 1,453,100 | — | — |
| 2025-08-28 | $5.62 | $5.62 | 2,373,600 | — | — |
| 2025-08-27 | $5.33 | $5.33 | 1,242,900 | — | — |
| 2025-08-26 | $5.30 | $5.30 | 1,343,700 | — | — |
| 2025-08-25 | $5.23 | $5.23 | 2,526,700 | — | — |
| 2025-08-22 | $4.99 | $4.99 | 1,363,700 | — | — |
| 2025-08-21 | $4.78 | $4.78 | 1,029,700 | — | — |
| 2025-08-20 | $4.72 | $4.72 | 1,435,500 | — | — |
| 2025-08-19 | $4.76 | $4.76 | 1,838,000 | — | — |
| 2025-08-18 | $5.12 | $5.12 | 1,887,900 | — | — |
| 2025-08-15 | $5.08 | $5.08 | 1,611,000 | — | — |
| 2025-08-14 | $5.39 | $5.39 | 1,933,600 | — | — |
| 2025-08-13 | $5.53 | $5.53 | 3,288,600 | — | — |
| 2025-08-12 | $5.27 | $5.27 | 4,113,500 | — | — |
| 2025-08-11 | $5.21 | $5.21 | 8,118,700 | — | — |
| 2025-08-08 | $4.48 | $4.48 | 1,606,300 | — | — |
| 2025-08-07 | $4.21 | $4.21 | 864,600 | — | — |
| 2025-08-06 | $4.24 | $4.24 | 1,768,400 | — | — |
| 2025-08-05 | $4.60 | $4.60 | 924,200 | — | — |
| 2025-08-04 | $4.62 | $4.62 | 763,100 | — | — |
| 2025-08-01 | $4.48 | $4.48 | 1,765,300 | — | — |
| 2025-07-31 | $4.43 | $4.43 | 878,600 | — | — |
| 2025-07-30 | $4.52 | $4.52 | 526,800 | — | — |
| 2025-07-29 | $4.44 | $4.44 | 998,400 | — | — |
| 2025-07-28 | $4.78 | $4.78 | 415,200 | — | — |
| 2025-07-25 | $4.84 | $4.84 | 721,200 | — | — |
| 2025-07-24 | $4.81 | $4.81 | 527,400 | — | — |
| 2025-07-23 | $4.88 | $4.88 | 1,093,200 | — | — |
| 2025-07-22 | $5.05 | $5.05 | 2,192,100 | — | — |
| 2025-07-21 | $4.70 | $4.70 | 1,153,800 | — | — |
| 2025-07-18 | $4.53 | $4.53 | 496,700 | — | — |
| 2025-07-17 | $4.55 | $4.55 | 669,400 | — | — |
| 2025-07-16 | $4.48 | $4.48 | 454,700 | — | — |
| 2025-07-15 | $4.49 | $4.49 | 692,900 | — | — |
| 2025-07-14 | $4.58 | $4.58 | 720,200 | — | — |
| 2025-07-11 | $4.49 | $4.49 | 864,400 | — | — |
| 2025-07-10 | $4.69 | $4.69 | 1,420,500 | — | — |
| 2025-07-09 | $4.57 | $4.57 | 995,600 | — | — |
| 2025-07-08 | $4.56 | $4.56 | 1,427,100 | — | — |
| 2025-07-07 | $4.43 | $4.43 | 970,600 | — | — |
| 2025-07-03 | $4.54 | $4.54 | 708,100 | — | — |
| 2025-07-02 | $4.47 | $4.47 | 1,157,200 | — | — |
| 2025-07-01 | $4.30 | $4.30 | 880,800 | — | — |
| 2025-06-30 | $4.24 | $4.24 | 1,365,000 | — | — |
| 2025-06-27 | $4.15 | $4.15 | 1,291,300 | — | — |
| 2025-06-26 | $4.26 | $4.26 | 2,289,700 | — | — |
| 2025-06-25 | $3.92 | $3.92 | 1,650,200 | — | — |
| 2025-06-24 | $3.98 | $3.98 | 1,693,900 | — | — |
| 2025-06-23 | $3.91 | $3.91 | 2,338,700 | — | — |
| 2025-06-20 | $4.08 | $4.08 | 4,812,000 | — | — |
| 2025-06-18 | $4.68 | $4.68 | 6,311,000 | — | — |
| 2025-06-17 | $5.88 | $5.88 | 2,099,200 | — | — |
| 2025-06-16 | $6.15 | $6.15 | 1,179,900 | — | — |
| 2025-06-13 | $5.85 | $5.85 | 822,900 | — | — |
| 2025-06-12 | $6.09 | $6.09 | 586,100 | — | — |
| 2025-06-11 | $6.04 | $6.04 | 1,378,800 | — | — |
| 2025-06-10 | $5.95 | $5.95 | 778,500 | — | — |
| 2025-06-09 | $5.82 | $5.82 | 788,000 | — | — |
| 2025-06-06 | $5.72 | $5.72 | 994,500 | — | — |
| 2025-06-05 | $5.41 | $5.41 | 572,900 | — | — |
| 2025-06-04 | $5.57 | $5.57 | 625,300 | — | — |
| 2025-06-03 | $5.37 | $5.37 | 466,900 | — | — |
| 2025-06-02 | $5.21 | $5.21 | 585,600 | — | — |
| 2025-05-30 | $5.30 | $5.30 | 641,300 | — | — |
| 2025-05-29 | $5.52 | $5.52 | 385,300 | — | — |
| 2025-05-28 | $5.52 | $5.52 | 637,900 | — | — |
| 2025-05-27 | $5.47 | $5.47 | 846,600 | — | — |
| 2025-05-23 | $5.50 | $5.50 | 853,600 | — | — |
| 2025-05-22 | $5.49 | $5.49 | 827,600 | — | — |
| 2025-05-21 | $5.22 | $5.22 | 1,743,500 | — | — |
| 2025-05-20 | $5.34 | $5.34 | 1,365,700 | — | — |
| 2025-05-19 | $5.02 | $5.02 | 657,800 | — | — |
| 2025-05-16 | $5.13 | $5.13 | 1,743,800 | — | — |
| 2025-05-15 | $4.96 | $4.96 | 665,000 | — | — |
| 2025-05-14 | $5.04 | $5.04 | 599,700 | — | — |
| 2025-05-13 | $5.16 | $5.16 | 835,200 | — | — |
| 2025-05-12 | $5.06 | $5.06 | 1,080,200 | — | — |
| 2025-05-09 | $4.85 | $4.85 | 757,600 | — | — |
| 2025-05-08 | $4.75 | $4.75 | 549,800 | — | — |
| 2025-05-07 | $4.59 | $4.59 | 326,500 | — | — |
| 2025-05-06 | $4.61 | $4.61 | 366,300 | — | — |
| 2025-05-05 | $4.72 | $4.72 | 545,200 | — | — |
| 2025-05-02 | $4.84 | $4.84 | 654,700 | — | — |
| 2025-05-01 | $4.75 | $4.75 | 850,800 | — | — |
| 2025-04-30 | $4.64 | $4.64 | 2,332,200 | — | — |
| 2025-04-29 | $4.64 | $4.64 | 1,494,000 | — | — |
| 2025-04-28 | $4.68 | $4.68 | 578,900 | — | — |
| 2025-04-25 | $4.81 | $4.81 | 1,981,400 | — | — |
| 2025-04-24 | $4.71 | $4.71 | 1,993,600 | — | — |
| 2025-04-23 | $4.40 | $4.40 | 1,018,000 | — | — |
| 2025-04-22 | $4.26 | $4.26 | 501,600 | — | — |
| 2025-04-21 | $4.20 | $4.20 | 672,000 | — | — |
| 2025-04-17 | $4.44 | $4.44 | 1,200,300 | — | — |
| 2025-04-16 | $4.34 | $4.34 | 1,335,200 | — | — |
| 2025-04-15 | $4.23 | $4.23 | 583,100 | — | — |
| 2025-04-14 | $4.25 | $4.25 | 937,600 | — | — |
| 2025-04-11 | $4.28 | $4.28 | 715,500 | — | — |
| 2025-04-10 | $4.11 | $4.11 | 678,400 | — | — |
| 2025-04-09 | $4.26 | $4.26 | 1,431,200 | — | — |
| 2025-04-08 | $3.88 | $3.88 | 1,202,400 | — | — |
| 2025-04-07 | $4.05 | $4.05 | 1,121,400 | — | — |
| 2025-04-04 | $4.02 | $4.02 | 1,021,600 | — | — |
| 2025-04-03 | $4.29 | $4.29 | 715,800 | — | — |
| 2025-04-02 | $4.47 | $4.47 | 762,600 | — | — |
| 2025-04-01 | $4.37 | $4.37 | 797,400 | — | — |
| 2025-03-31 | $4.39 | $4.39 | 724,700 | — | — |
| 2025-03-28 | $4.43 | $4.43 | 1,008,800 | — | — |
| 2025-03-27 | $4.62 | $4.62 | 2,684,300 | — | — |
| 2025-03-26 | $4.41 | $4.41 | 772,100 | — | — |
| 2025-03-25 | $4.52 | $4.52 | 668,800 | — | — |
| 2025-03-24 | $4.57 | $4.57 | 858,800 | — | — |
| 2025-03-21 | $4.46 | $4.46 | 1,082,100 | — | — |
| 2025-03-20 | $4.57 | $4.57 | 3,413,300 | — | — |
| 2025-03-19 | $4.34 | $4.34 | 612,700 | — | — |
| 2025-03-18 | $4.32 | $4.32 | 911,800 | — | — |
| 2025-03-17 | $4.39 | $4.39 | 1,167,600 | — | — |
| 2025-03-14 | $4.41 | $4.41 | 497,800 | — | — |
| 2025-03-13 | $4.30 | $4.30 | 520,000 | — | — |
| 2025-03-12 | $4.40 | $4.40 | 735,300 | — | — |
| 2025-03-11 | $4.33 | $4.33 | 796,400 | — | — |
| 2025-03-10 | $4.42 | $4.42 | 1,110,100 | — | — |
| 2025-03-07 | $4.76 | $4.76 | 1,005,400 | — | — |
| 2025-03-06 | $4.87 | $4.87 | 906,700 | — | — |
| 2025-03-05 | $5.03 | $5.03 | 2,259,300 | — | — |
| 2025-03-04 | $4.78 | $4.78 | 1,219,300 | — | — |
| 2025-03-03 | $4.85 | $4.85 | 1,524,600 | — | — |
| 2025-02-28 | $5.10 | $5.10 | 1,123,400 | — | — |
| 2025-02-27 | $5.14 | $5.14 | 1,821,000 | — | — |
| 2025-02-26 | $5.54 | $5.54 | 1,578,900 | — | — |
| 2025-02-25 | $5.35 | $5.35 | 1,362,000 | — | — |
| 2025-02-24 | $5.61 | $5.61 | 1,524,800 | — | — |
| 2025-02-21 | $5.89 | $5.89 | 2,846,500 | — | — |
| 2025-02-20 | $5.86 | $5.86 | 1,548,000 | — | — |
| 2025-02-19 | $5.79 | $5.79 | 2,068,200 | — | — |
| 2025-02-18 | $6.04 | $6.04 | 2,125,500 | — | — |
| 2025-02-14 | $6.31 | $6.31 | 3,116,400 | — | — |
| 2025-02-13 | $6.62 | $6.62 | 3,031,600 | — | — |
| 2025-02-12 | $6.33 | $6.33 | 2,197,000 | — | — |
| 2025-02-11 | $6.42 | $6.42 | 4,536,100 | — | — |
| 2025-02-10 | $6.61 | $6.61 | 7,361,800 | — | — |
| 2025-02-07 | $6.03 | $6.03 | 8,775,600 | — | — |
| 2025-02-06 | $6.25 | $6.25 | 21,168,600 | — | — |
| 2025-02-05 | $5.37 | $5.37 | 69,578,700 | — | — |
| 2025-02-04 | $3.68 | $3.68 | 1,075,200 | — | — |
| 2025-02-03 | $3.46 | $3.46 | 1,140,600 | — | — |
| 2025-01-31 | $3.65 | $3.65 | 610,500 | — | — |
| 2025-01-30 | $3.82 | $3.82 | 871,600 | — | — |
| 2025-01-29 | $3.70 | $3.70 | 849,200 | — | — |
| 2025-01-28 | $3.75 | $3.75 | 470,100 | — | — |
| 2025-01-27 | $3.72 | $3.72 | 646,700 | — | — |
| 2025-01-24 | $3.87 | $3.87 | 507,500 | — | — |
| 2025-01-23 | $3.87 | $3.87 | 472,300 | — | — |
| 2025-01-22 | $3.86 | $3.86 | 644,300 | — | — |
| 2025-01-21 | $3.90 | $3.90 | 677,600 | — | — |
| 2025-01-17 | $3.85 | $3.85 | 778,100 | — | — |
| 2025-01-16 | $3.96 | $3.96 | 664,300 | — | — |
| 2025-01-15 | $3.97 | $3.97 | 410,300 | — | — |
| 2025-01-14 | $3.96 | $3.96 | 773,000 | — | — |
| 2025-01-13 | $4.03 | $4.03 | 859,000 | — | — |
| 2025-01-10 | $4.13 | $4.13 | 781,600 | — | — |
| 2025-01-08 | $4.42 | $4.42 | 634,800 | — | — |
| 2025-01-07 | $4.66 | $4.66 | 619,700 | — | — |
| 2025-01-06 | $4.66 | $4.66 | 1,051,400 | — | — |
| 2025-01-03 | $4.70 | $4.70 | 799,500 | — | — |
| 2025-01-02 | $4.50 | $4.50 | 1,275,300 | — | — |