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
- 2017-12-21 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 | $1.73 | $1.73 | 158,400 | — | — |
| 2025-12-30 | $1.72 | $1.72 | 180,300 | — | — |
| 2025-12-29 | $1.75 | $1.75 | 117,900 | — | — |
| 2025-12-26 | $1.75 | $1.75 | 116,800 | — | — |
| 2025-12-24 | $1.79 | $1.79 | 76,100 | — | — |
| 2025-12-23 | $1.81 | $1.81 | 104,000 | — | — |
| 2025-12-22 | $1.77 | $1.77 | 154,700 | — | — |
| 2025-12-19 | $1.71 | $1.71 | 174,700 | — | — |
| 2025-12-18 | $1.62 | $1.62 | 196,100 | — | — |
| 2025-12-17 | $1.51 | $1.51 | 197,900 | — | — |
| 2025-12-16 | $1.39 | $1.39 | 305,300 | — | — |
| 2025-12-15 | $1.37 | $1.37 | 354,700 | — | — |
| 2025-12-12 | $1.56 | $1.56 | 193,400 | — | — |
| 2025-12-11 | $1.69 | $1.69 | 77,300 | — | — |
| 2025-12-10 | $1.67 | $1.67 | 137,400 | — | — |
| 2025-12-09 | $1.62 | $1.62 | 125,100 | — | — |
| 2025-12-08 | $1.65 | $1.65 | 247,200 | — | — |
| 2025-12-05 | $1.78 | $1.78 | 353,800 | — | — |
| 2025-12-04 | $1.97 | $1.97 | 198,200 | — | — |
| 2025-12-03 | $1.96 | $1.96 | 441,000 | — | — |
| 2025-12-02 | $1.88 | $1.88 | 897,900 | — | — |
| 2025-12-01 | $2.15 | $2.15 | 1,323,900 | — | — |
| 2025-11-28 | $2.51 | $2.51 | 2,152,500 | — | — |
| 2025-11-26 | $2.47 | $2.47 | 89,884,800 | — | — |
| 2025-11-25 | $1.58 | $1.58 | 193,200 | — | — |
| 2025-11-24 | $1.36 | $1.36 | 47,600 | — | — |
| 2025-11-21 | $1.36 | $1.36 | 53,700 | — | — |
| 2025-11-20 | $1.27 | $1.27 | 44,200 | — | — |
| 2025-11-19 | $1.24 | $1.24 | 79,100 | — | — |
| 2025-11-18 | $1.38 | $1.38 | 184,200 | — | — |
| 2025-11-17 | $1.48 | $1.48 | 137,200 | — | — |
| 2025-11-14 | $1.60 | $1.60 | 33,200 | — | — |
| 2025-11-13 | $1.53 | $1.53 | 108,900 | — | — |
| 2025-11-12 | $1.75 | $1.75 | 38,600 | — | — |
| 2025-11-11 | $1.72 | $1.72 | 38,300 | — | — |
| 2025-11-10 | $1.81 | $1.81 | 24,300 | — | — |
| 2025-11-07 | $1.74 | $1.74 | 37,300 | — | — |
| 2025-11-06 | $1.77 | $1.77 | 33,200 | — | — |
| 2025-11-05 | $1.82 | $1.82 | 67,500 | — | — |
| 2025-11-04 | $1.78 | $1.78 | 60,800 | — | — |
| 2025-11-03 | $1.85 | $1.85 | 25,400 | — | — |
| 2025-10-31 | $1.86 | $1.86 | 48,000 | — | — |
| 2025-10-30 | $1.79 | $1.79 | 43,000 | — | — |
| 2025-10-29 | $1.90 | $1.90 | 93,700 | — | — |
| 2025-10-28 | $1.91 | $1.91 | 295,900 | — | — |
| 2025-10-27 | $2.18 | $2.18 | 187,100 | — | — |
| 2025-10-24 | $2.13 | $2.13 | 154,300 | — | — |
| 2025-10-23 | $2.17 | $2.17 | 250,900 | — | — |
| 2025-10-22 | $2.02 | $2.02 | 340,300 | — | — |
| 2025-10-21 | $2.13 | $2.13 | 207,100 | — | — |
| 2025-10-20 | $2.15 | $2.15 | 192,000 | — | — |
| 2025-10-17 | $2.11 | $2.11 | 203,600 | — | — |
| 2025-10-16 | $2.24 | $2.24 | 256,100 | — | — |
| 2025-10-15 | $2.65 | $2.65 | 268,000 | — | — |
| 2025-10-14 | $2.59 | $2.59 | 168,400 | — | — |
| 2025-10-13 | $2.44 | $2.44 | 302,100 | — | — |
| 2025-10-10 | $2.64 | $2.64 | 238,200 | — | — |
| 2025-10-09 | $2.87 | $2.87 | 162,300 | — | — |
| 2025-10-08 | $3.00 | $3.00 | 118,400 | — | — |
| 2025-10-07 | $3.01 | $3.01 | 110,300 | — | — |
| 2025-10-06 | $2.91 | $2.91 | 228,700 | — | — |
| 2025-10-03 | $3.21 | $3.21 | 122,600 | — | — |
| 2025-10-02 | $3.41 | $3.41 | 183,200 | — | — |
| 2025-10-01 | $3.20 | $3.20 | 154,600 | — | — |
| 2025-09-30 | $3.35 | $3.35 | 166,400 | — | — |
| 2025-09-29 | $3.53 | $3.53 | 231,100 | — | — |
| 2025-09-26 | $3.44 | $3.44 | 143,800 | — | — |
| 2025-09-25 | $3.63 | $3.63 | 130,400 | — | — |
| 2025-09-24 | $3.73 | $3.73 | 179,400 | — | — |
| 2025-09-23 | $3.84 | $3.84 | 162,100 | — | — |
| 2025-09-22 | $4.29 | $4.29 | 609,000 | — | — |
| 2025-09-19 | $3.94 | $3.94 | 157,400 | — | — |
| 2025-09-18 | $4.15 | $4.15 | 116,500 | — | — |
| 2025-09-17 | $4.13 | $4.13 | 147,300 | — | — |
| 2025-09-16 | $4.13 | $4.13 | 111,000 | — | — |
| 2025-09-15 | $4.36 | $4.36 | 129,100 | — | — |
| 2025-09-12 | $4.14 | $4.14 | 93,600 | — | — |
| 2025-09-11 | $4.20 | $4.20 | 102,800 | — | — |
| 2025-09-10 | $4.16 | $4.16 | 508,500 | — | — |
| 2025-09-09 | $4.28 | $4.28 | 204,500 | — | — |
| 2025-09-08 | $4.43 | $4.43 | 224,900 | — | — |
| 2025-09-05 | $3.98 | $3.98 | 146,400 | — | — |
| 2025-09-04 | $3.78 | $3.78 | 113,800 | — | — |
| 2025-09-03 | $3.83 | $3.83 | 146,700 | — | — |
| 2025-09-02 | $3.50 | $3.50 | 148,600 | — | — |
| 2025-08-29 | $3.60 | $3.60 | 87,100 | — | — |
| 2025-08-28 | $3.89 | $3.89 | 131,800 | — | — |
| 2025-08-27 | $3.88 | $3.88 | 257,500 | — | — |
| 2025-08-26 | $3.98 | $3.98 | 72,500 | — | — |
| 2025-08-25 | $4.26 | $4.26 | 181,800 | — | — |
| 2025-08-22 | $4.68 | $4.68 | 233,200 | — | — |
| 2025-08-21 | $4.89 | $4.89 | 78,400 | — | — |
| 2025-08-20 | $4.91 | $4.91 | 121,700 | — | — |
| 2025-08-19 | $5.14 | $5.14 | 125,400 | — | — |
| 2025-08-18 | $5.34 | $5.34 | 244,600 | — | — |
| 2025-08-15 | $5.59 | $5.59 | 236,000 | — | — |
| 2025-08-14 | $6.52 | $6.52 | 27,400 | — | — |
| 2025-08-13 | $6.58 | $6.58 | 45,100 | — | — |
| 2025-08-12 | $6.60 | $6.60 | 111,500 | — | — |
| 2025-08-11 | $6.60 | $6.60 | 58,400 | — | — |
| 2025-08-08 | $6.56 | $6.56 | 79,400 | — | — |
| 2025-08-07 | $7.21 | $7.21 | 153,600 | — | — |
| 2025-08-06 | $6.92 | $6.92 | 102,900 | — | — |
| 2025-08-05 | $6.99 | $6.99 | 75,100 | — | — |
| 2025-08-04 | $6.89 | $6.89 | 51,100 | — | — |
| 2025-08-01 | $6.72 | $6.72 | 109,500 | — | — |
| 2025-07-31 | $6.86 | $6.86 | 93,300 | — | — |
| 2025-07-30 | $7.07 | $7.07 | 243,500 | — | — |
| 2025-07-29 | $6.64 | $6.64 | 328,500 | — | — |
| 2025-07-28 | $7.10 | $7.10 | 109,300 | — | — |
| 2025-07-25 | $7.26 | $7.26 | 86,700 | — | — |
| 2025-07-24 | $7.43 | $7.43 | 177,400 | — | — |
| 2025-07-23 | $7.64 | $7.64 | 77,300 | — | — |
| 2025-07-22 | $7.36 | $7.36 | 97,400 | — | — |
| 2025-07-21 | $7.66 | $7.66 | 321,700 | — | — |
| 2025-07-18 | $7.28 | $7.28 | 373,400 | — | — |
| 2025-07-17 | $8.49 | $8.49 | 278,500 | — | — |
| 2025-07-16 | $8.98 | $8.98 | 94,500 | — | — |
| 2025-07-15 | $9.21 | $9.21 | 399,300 | — | — |
| 2025-07-14 | $8.86 | $8.86 | 244,900 | — | — |
| 2025-07-11 | $8.58 | $8.58 | 168,300 | — | — |
| 2025-07-10 | $8.77 | $8.77 | 441,100 | — | — |
| 2025-07-09 | $8.82 | $8.82 | 74,400 | — | — |
| 2025-07-08 | $9.02 | $9.02 | 144,300 | — | — |
| 2025-07-07 | $9.60 | $9.60 | 393,600 | — | — |
| 2025-07-03 | $8.60 | $8.60 | 297,000 | — | — |
| 2025-07-02 | $9.22 | $9.22 | 196,800 | — | — |
| 2025-07-01 | $9.51 | $9.51 | 204,000 | — | — |
| 2025-06-30 | $11.03 | $11.03 | 320,000 | — | — |
| 2025-06-27 | $11.29 | $11.29 | 117,400 | — | — |
| 2025-06-26 | $10.95 | $10.95 | 66,400 | — | — |
| 2025-06-25 | $10.84 | $10.84 | 112,500 | — | — |
| 2025-06-24 | $11.00 | $11.00 | 173,400 | — | — |
| 2025-06-23 | $11.69 | $11.69 | 156,200 | — | — |
| 2025-06-20 | $11.84 | $11.84 | 247,300 | — | — |
| 2025-06-18 | $11.97 | $11.97 | 170,300 | — | — |
| 2025-06-17 | $11.73 | $11.73 | 228,700 | — | — |
| 2025-06-16 | $12.47 | $12.47 | 659,900 | — | — |
| 2025-06-13 | $11.79 | $11.79 | 160,900 | — | — |
| 2025-06-12 | $11.37 | $11.37 | 182,200 | — | — |
| 2025-06-11 | $10.72 | $10.72 | 161,900 | — | — |
| 2025-06-10 | $10.28 | $10.28 | 174,100 | — | — |
| 2025-06-09 | $10.49 | $10.49 | 117,000 | — | — |
| 2025-06-06 | $9.73 | $9.73 | 76,200 | — | — |
| 2025-06-05 | $9.75 | $9.75 | 235,300 | — | — |
| 2025-06-04 | $10.40 | $10.40 | 138,400 | — | — |
| 2025-06-03 | $9.77 | $9.77 | 102,000 | — | — |
| 2025-06-02 | $9.21 | $9.21 | 11,100 | — | — |
| 2025-05-30 | $9.31 | $9.31 | 69,600 | — | — |
| 2025-05-29 | $9.52 | $9.52 | 188,700 | — | — |
| 2025-05-28 | $8.20 | $8.20 | 252,400 | — | — |
| 2025-05-27 | $9.88 | $9.88 | 215,800 | — | — |
| 2025-05-23 | $9.81 | $9.81 | 249,600 | — | — |
| 2025-05-22 | $9.48 | $9.48 | 232,200 | — | — |
| 2025-05-21 | $9.95 | $9.95 | 202,400 | — | — |
| 2025-05-20 | $9.71 | $9.71 | 222,200 | — | — |
| 2025-05-19 | $10.59 | $10.59 | 205,100 | — | — |
| 2025-05-16 | $10.53 | $10.53 | 109,400 | — | — |
| 2025-05-15 | $10.91 | $10.91 | 105,600 | — | — |
| 2025-05-14 | $11.33 | $11.33 | 128,400 | — | — |
| 2025-05-13 | $10.91 | $10.91 | 207,500 | — | — |
| 2025-05-12 | $9.93 | $9.93 | 263,100 | — | — |
| 2025-05-09 | $9.80 | $9.80 | 27,700 | — | — |
| 2025-05-08 | $9.90 | $9.90 | 17,900 | — | — |
| 2025-05-07 | $9.78 | $9.78 | 395,200 | — | — |
| 2025-05-06 | $10.00 | $10.00 | 20,700 | — | — |
| 2025-05-05 | $10.07 | $10.07 | 12,700 | — | — |
| 2025-05-02 | $10.09 | $10.09 | 20,700 | — | — |
| 2025-05-01 | $9.99 | $9.99 | 27,300 | — | — |
| 2025-04-30 | $9.72 | $9.72 | 32,700 | — | — |
| 2025-04-29 | $10.03 | $10.03 | 27,400 | — | — |
| 2025-04-28 | $10.29 | $10.29 | 57,300 | — | — |
| 2025-04-25 | $10.05 | $10.05 | 71,000 | — | — |
| 2025-04-24 | $9.97 | $9.97 | 53,300 | — | — |
| 2025-04-23 | $9.12 | $9.12 | 91,500 | — | — |
| 2025-04-22 | $10.57 | $10.57 | 42,400 | — | — |
| 2025-04-21 | $10.42 | $10.42 | 35,500 | — | — |
| 2025-04-17 | $11.00 | $11.00 | 50,500 | — | — |
| 2025-04-16 | $10.50 | $10.50 | 25,000 | — | — |
| 2025-04-15 | $10.25 | $10.25 | 72,900 | — | — |
| 2025-04-14 | $10.28 | $10.28 | 51,800 | — | — |
| 2025-04-11 | $10.47 | $10.47 | 40,000 | — | — |
| 2025-04-10 | $10.21 | $10.21 | 51,100 | — | — |
| 2025-04-09 | $10.54 | $10.54 | 134,800 | — | — |
| 2025-04-08 | $10.14 | $10.14 | 51,400 | — | — |
| 2025-04-07 | $10.24 | $10.24 | 60,100 | — | — |
| 2025-04-04 | $9.99 | $9.99 | 103,400 | — | — |
| 2025-04-03 | $10.23 | $10.23 | 31,900 | — | — |
| 2025-04-02 | $11.29 | $11.29 | 27,900 | — | — |
| 2025-04-01 | $11.38 | $11.38 | 362,900 | — | — |
| 2025-03-31 | $11.98 | $11.98 | 44,800 | — | — |
| 2025-03-28 | $12.04 | $12.04 | 95,900 | — | — |
| 2025-03-27 | $12.05 | $12.05 | 86,000 | — | — |
| 2025-03-26 | $12.02 | $12.02 | 75,000 | — | — |
| 2025-03-25 | $12.10 | $12.10 | 129,400 | — | — |
| 2025-03-24 | $12.25 | $12.25 | 108,400 | — | — |
| 2025-03-21 | $12.07 | $12.07 | 81,200 | — | — |
| 2025-03-20 | $11.60 | $11.60 | 71,700 | — | — |
| 2025-03-19 | $12.32 | $12.32 | 83,900 | — | — |
| 2025-03-18 | $11.81 | $11.81 | 186,300 | — | — |
| 2025-03-17 | $12.79 | $12.79 | 293,100 | — | — |
| 2025-03-14 | $11.88 | $11.88 | 241,700 | — | — |
| 2025-03-13 | $11.00 | $11.00 | 289,700 | — | — |
| 2025-03-12 | $9.24 | $9.24 | 148,000 | — | — |
| 2025-03-11 | $8.40 | $8.40 | 64,500 | — | — |
| 2025-03-10 | $7.99 | $7.99 | 65,200 | — | — |
| 2025-03-07 | $7.81 | $7.81 | 48,000 | — | — |
| 2025-03-06 | $7.57 | $7.57 | 114,300 | — | — |
| 2025-03-05 | $7.18 | $7.18 | 64,100 | — | — |
| 2025-03-04 | $6.49 | $6.49 | 52,800 | — | — |
| 2025-03-03 | $6.02 | $6.02 | 28,600 | — | — |
| 2025-02-28 | $6.56 | $6.56 | 157,800 | — | — |
| 2025-02-27 | $7.11 | $7.11 | 147,200 | — | — |
| 2025-02-26 | $7.60 | $7.60 | 61,900 | — | — |
| 2025-02-25 | $7.32 | $7.32 | 108,600 | — | — |
| 2025-02-24 | $7.20 | $7.20 | 102,100 | — | — |
| 2025-02-21 | $7.70 | $7.70 | 92,400 | — | — |
| 2025-02-20 | $7.75 | $7.75 | 72,600 | — | — |
| 2025-02-19 | $7.90 | $7.90 | 79,000 | — | — |
| 2025-02-18 | $7.99 | $7.99 | 67,100 | — | — |
| 2025-02-14 | $8.00 | $8.00 | 91,700 | — | — |
| 2025-02-13 | $8.49 | $8.49 | 49,600 | — | — |
| 2025-02-12 | $8.42 | $8.42 | 72,500 | — | — |
| 2025-02-11 | $8.72 | $8.72 | 62,100 | — | — |
| 2025-02-10 | $8.84 | $8.84 | 70,900 | — | — |
| 2025-02-07 | $8.49 | $8.49 | 38,800 | — | — |
| 2025-02-06 | $8.59 | $8.59 | 13,900 | — | — |
| 2025-02-05 | $8.35 | $8.35 | 41,200 | — | — |
| 2025-02-04 | $9.19 | $9.19 | 38,000 | — | — |
| 2025-02-03 | $8.50 | $8.50 | 38,100 | — | — |
| 2025-01-31 | $8.76 | $8.76 | 20,400 | — | — |
| 2025-01-30 | $9.05 | $9.05 | 54,100 | — | — |
| 2025-01-29 | $8.82 | $8.82 | 27,600 | — | — |
| 2025-01-28 | $8.02 | $8.02 | 22,800 | — | — |
| 2025-01-27 | $7.37 | $7.37 | 90,600 | — | — |
| 2025-01-24 | $8.72 | $8.72 | 95,800 | — | — |
| 2025-01-23 | $8.84 | $8.84 | 45,500 | — | — |
| 2025-01-22 | $8.56 | $8.56 | 62,100 | — | — |
| 2025-01-21 | $9.26 | $9.26 | 42,200 | — | — |
| 2025-01-17 | $8.99 | $8.99 | 41,000 | — | — |
| 2025-01-16 | $8.32 | $8.32 | 70,500 | — | — |
| 2025-01-15 | $8.79 | $8.79 | 48,200 | — | — |
| 2025-01-14 | $8.09 | $8.09 | 79,300 | — | — |
| 2025-01-13 | $8.23 | $8.23 | 57,200 | — | — |
| 2025-01-10 | $8.71 | $8.71 | 44,600 | — | — |
| 2025-01-08 | $9.12 | $9.12 | 31,800 | — | — |
| 2025-01-07 | $8.82 | $8.82 | 85,800 | — | — |
| 2025-01-06 | $9.83 | $9.83 | 210,500 | — | — |
| 2025-01-03 | $10.60 | $10.60 | 204,200 | — | — |
| 2025-01-02 | $10.45 | $10.45 | 138,700 | — | — |