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
- 2014-06-13 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 | $2.83 | $2.83 | 2,772,400 | — | — |
| 2025-12-30 | $2.95 | $2.95 | 7,043,100 | — | — |
| 2025-12-29 | $2.97 | $2.97 | 2,232,500 | — | — |
| 2025-12-26 | $2.94 | $2.94 | 1,230,200 | — | — |
| 2025-12-24 | $2.97 | $2.97 | 698,100 | — | — |
| 2025-12-23 | $2.95 | $2.95 | 1,829,000 | — | — |
| 2025-12-22 | $2.91 | $2.91 | 1,369,700 | — | — |
| 2025-12-19 | $2.96 | $2.96 | 2,707,400 | — | — |
| 2025-12-18 | $2.90 | $2.90 | 1,673,600 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 2,006,600 | — | — |
| 2025-12-16 | $3.08 | $3.08 | 1,565,800 | — | — |
| 2025-12-15 | $3.11 | $3.11 | 1,308,100 | — | — |
| 2025-12-12 | $3.22 | $3.22 | 1,047,600 | — | — |
| 2025-12-11 | $3.37 | $3.37 | 1,184,000 | — | — |
| 2025-12-10 | $3.30 | $3.30 | 1,594,900 | — | — |
| 2025-12-09 | $3.30 | $3.30 | 1,625,400 | — | — |
| 2025-12-08 | $3.29 | $3.29 | 1,710,400 | — | — |
| 2025-12-05 | $3.54 | $3.54 | 1,887,500 | — | — |
| 2025-12-04 | $3.63 | $3.63 | 2,561,900 | — | — |
| 2025-12-03 | $3.48 | $3.48 | 1,533,400 | — | — |
| 2025-12-02 | $3.42 | $3.42 | 2,133,000 | — | — |
| 2025-12-01 | $3.36 | $3.36 | 2,455,400 | — | — |
| 2025-11-28 | $3.22 | $3.22 | 1,590,500 | — | — |
| 2025-11-26 | $3.16 | $3.16 | 1,298,400 | — | — |
| 2025-11-25 | $3.21 | $3.21 | 1,344,900 | — | — |
| 2025-11-24 | $3.13 | $3.13 | 2,119,600 | — | — |
| 2025-11-21 | $3.10 | $3.10 | 2,849,800 | — | — |
| 2025-11-20 | $2.93 | $2.93 | 2,446,700 | — | — |
| 2025-11-19 | $3.08 | $3.08 | 2,342,500 | — | — |
| 2025-11-18 | $3.12 | $3.12 | 2,791,700 | — | — |
| 2025-11-17 | $3.06 | $3.06 | 3,002,100 | — | — |
| 2025-11-14 | $3.08 | $3.08 | 4,281,700 | — | — |
| 2025-11-13 | $3.22 | $3.22 | 4,254,900 | — | — |
| 2025-11-12 | $3.43 | $3.43 | 2,654,500 | — | — |
| 2025-11-11 | $3.62 | $3.62 | 3,579,000 | — | — |
| 2025-11-10 | $3.67 | $3.67 | 4,676,500 | — | — |
| 2025-11-07 | $3.86 | $3.86 | 9,068,900 | — | — |
| 2025-11-06 | $4.11 | $4.11 | 14,122,400 | — | — |
| 2025-11-05 | $7.41 | $7.41 | 1,752,200 | — | — |
| 2025-11-04 | $7.19 | $7.19 | 2,044,000 | — | — |
| 2025-11-03 | $7.75 | $7.75 | 1,685,900 | — | — |
| 2025-10-31 | $8.14 | $8.14 | 3,377,900 | — | — |
| 2025-10-30 | $7.53 | $7.53 | 1,175,400 | — | — |
| 2025-10-29 | $7.90 | $7.90 | 1,461,300 | — | — |
| 2025-10-28 | $7.99 | $7.99 | 1,043,000 | — | — |
| 2025-10-27 | $8.13 | $8.13 | 1,819,600 | — | — |
| 2025-10-24 | $8.50 | $8.50 | 1,406,000 | — | — |
| 2025-10-23 | $8.15 | $8.15 | 1,177,700 | — | — |
| 2025-10-22 | $7.81 | $7.81 | 1,862,200 | — | — |
| 2025-10-21 | $7.92 | $7.92 | 1,955,200 | — | — |
| 2025-10-20 | $8.31 | $8.31 | 1,141,600 | — | — |
| 2025-10-17 | $7.94 | $7.94 | 1,708,200 | — | — |
| 2025-10-16 | $8.31 | $8.31 | 3,127,300 | — | — |
| 2025-10-15 | $8.82 | $8.82 | 2,525,100 | — | — |
| 2025-10-14 | $8.09 | $8.09 | 2,404,600 | — | — |
| 2025-10-13 | $8.46 | $8.46 | 2,024,700 | — | — |
| 2025-10-10 | $7.97 | $7.97 | 3,863,300 | — | — |
| 2025-10-09 | $7.95 | $7.95 | 1,522,000 | — | — |
| 2025-10-08 | $8.31 | $8.31 | 1,975,600 | — | — |
| 2025-10-07 | $8.06 | $8.06 | 2,255,600 | — | — |
| 2025-10-06 | $8.70 | $8.70 | 3,729,200 | — | — |
| 2025-10-03 | $7.76 | $7.76 | 2,400,300 | — | — |
| 2025-10-02 | $7.21 | $7.21 | 1,363,400 | — | — |
| 2025-10-01 | $7.30 | $7.30 | 1,386,100 | — | — |
| 2025-09-30 | $6.96 | $6.96 | 1,399,100 | — | — |
| 2025-09-29 | $7.08 | $7.08 | 1,770,300 | — | — |
| 2025-09-26 | $7.10 | $7.10 | 1,159,000 | — | — |
| 2025-09-25 | $6.87 | $6.87 | 1,143,200 | — | — |
| 2025-09-24 | $6.98 | $6.98 | 958,300 | — | — |
| 2025-09-23 | $7.12 | $7.12 | 1,837,300 | — | — |
| 2025-09-22 | $7.28 | $7.28 | 1,841,800 | — | — |
| 2025-09-19 | $6.84 | $6.84 | 2,030,900 | — | — |
| 2025-09-18 | $6.98 | $6.98 | 1,342,000 | — | — |
| 2025-09-17 | $6.60 | $6.60 | 1,541,900 | — | — |
| 2025-09-16 | $6.70 | $6.70 | 929,300 | — | — |
| 2025-09-15 | $6.71 | $6.71 | 1,651,300 | — | — |
| 2025-09-12 | $6.59 | $6.59 | 1,343,100 | — | — |
| 2025-09-11 | $6.80 | $6.80 | 2,264,700 | — | — |
| 2025-09-10 | $6.27 | $6.27 | 2,241,200 | — | — |
| 2025-09-09 | $6.66 | $6.66 | 1,594,000 | — | — |
| 2025-09-08 | $6.76 | $6.76 | 1,908,200 | — | — |
| 2025-09-05 | $6.61 | $6.61 | 1,845,500 | — | — |
| 2025-09-04 | $6.35 | $6.35 | 1,203,600 | — | — |
| 2025-09-03 | $6.67 | $6.67 | 973,200 | — | — |
| 2025-09-02 | $6.66 | $6.66 | 1,404,800 | — | — |
| 2025-08-29 | $6.84 | $6.84 | 1,079,300 | — | — |
| 2025-08-28 | $6.96 | $6.96 | 1,338,800 | — | — |
| 2025-08-27 | $7.02 | $7.02 | 1,086,700 | — | — |
| 2025-08-26 | $7.12 | $7.12 | 1,281,200 | — | — |
| 2025-08-25 | $6.93 | $6.93 | 908,800 | — | — |
| 2025-08-22 | $7.01 | $7.01 | 1,652,900 | — | — |
| 2025-08-21 | $6.64 | $6.64 | 1,224,300 | — | — |
| 2025-08-20 | $6.68 | $6.68 | 1,514,100 | — | — |
| 2025-08-19 | $6.84 | $6.84 | 1,897,800 | — | — |
| 2025-08-18 | $7.11 | $7.11 | 1,280,200 | — | — |
| 2025-08-15 | $7.25 | $7.25 | 2,066,300 | — | — |
| 2025-08-14 | $7.06 | $7.06 | 1,684,600 | — | — |
| 2025-08-13 | $7.47 | $7.47 | 2,482,800 | — | — |
| 2025-08-12 | $7.42 | $7.42 | 2,303,700 | — | — |
| 2025-08-11 | $6.95 | $6.95 | 4,793,500 | — | — |
| 2025-08-08 | $7.55 | $7.55 | 3,919,100 | — | — |
| 2025-08-07 | $7.57 | $7.57 | 7,998,500 | — | — |
| 2025-08-06 | $8.24 | $8.24 | 6,136,500 | — | — |
| 2025-08-05 | $8.26 | $8.26 | 2,379,000 | — | — |
| 2025-08-04 | $7.88 | $7.88 | 1,529,500 | — | — |
| 2025-08-01 | $7.60 | $7.60 | 2,398,400 | — | — |
| 2025-07-31 | $7.66 | $7.66 | 2,131,100 | — | — |
| 2025-07-30 | $7.90 | $7.90 | 3,523,500 | — | — |
| 2025-07-29 | $7.80 | $7.80 | 3,612,900 | — | — |
| 2025-07-28 | $7.73 | $7.73 | 1,473,800 | — | — |
| 2025-07-25 | $7.77 | $7.77 | 1,537,800 | — | — |
| 2025-07-24 | $7.78 | $7.78 | 2,199,800 | — | — |
| 2025-07-23 | $8.15 | $8.15 | 3,848,400 | — | — |
| 2025-07-22 | $7.77 | $7.77 | 2,758,200 | — | — |
| 2025-07-21 | $7.39 | $7.39 | 2,724,800 | — | — |
| 2025-07-18 | $7.23 | $7.23 | 2,612,000 | — | — |
| 2025-07-17 | $6.66 | $6.66 | 1,094,400 | — | — |
| 2025-07-16 | $6.34 | $6.34 | 1,224,700 | — | — |
| 2025-07-15 | $6.49 | $6.49 | 1,174,700 | — | — |
| 2025-07-14 | $6.57 | $6.57 | 1,393,700 | — | — |
| 2025-07-11 | $6.83 | $6.83 | 1,330,500 | — | — |
| 2025-07-10 | $7.00 | $7.00 | 1,258,000 | — | — |
| 2025-07-09 | $6.85 | $6.85 | 2,548,500 | — | — |
| 2025-07-08 | $7.04 | $7.04 | 3,143,200 | — | — |
| 2025-07-07 | $6.34 | $6.34 | 1,456,400 | — | — |
| 2025-07-03 | $6.46 | $6.46 | 673,500 | — | — |
| 2025-07-02 | $6.34 | $6.34 | 1,298,600 | — | — |
| 2025-07-01 | $6.14 | $6.14 | 1,734,100 | — | — |
| 2025-06-30 | $5.92 | $5.92 | 1,628,100 | — | — |
| 2025-06-27 | $5.88 | $5.88 | 2,760,900 | — | — |
| 2025-06-26 | $6.15 | $6.15 | 1,846,900 | — | — |
| 2025-06-25 | $5.73 | $5.73 | 1,516,800 | — | — |
| 2025-06-24 | $6.07 | $6.07 | 1,084,300 | — | — |
| 2025-06-23 | $5.82 | $5.82 | 1,200,500 | — | — |
| 2025-06-20 | $5.79 | $5.79 | 2,208,700 | — | — |
| 2025-06-18 | $5.92 | $5.92 | 924,900 | — | — |
| 2025-06-17 | $5.94 | $5.94 | 932,800 | — | — |
| 2025-06-16 | $6.29 | $6.29 | 1,228,700 | — | — |
| 2025-06-13 | $6.16 | $6.16 | 944,400 | — | — |
| 2025-06-12 | $6.42 | $6.42 | 971,000 | — | — |
| 2025-06-11 | $6.50 | $6.50 | 1,357,600 | — | — |
| 2025-06-10 | $6.38 | $6.38 | 1,363,400 | — | — |
| 2025-06-09 | $6.17 | $6.17 | 1,311,700 | — | — |
| 2025-06-06 | $6.02 | $6.02 | 1,263,900 | — | — |
| 2025-06-05 | $5.79 | $5.79 | 1,242,100 | — | — |
| 2025-06-04 | $5.91 | $5.91 | 1,249,400 | — | — |
| 2025-06-03 | $5.84 | $5.84 | 1,557,000 | — | — |
| 2025-06-02 | $5.69 | $5.69 | 1,544,800 | — | — |
| 2025-05-30 | $5.76 | $5.76 | 1,529,100 | — | — |
| 2025-05-29 | $5.96 | $5.96 | 2,347,700 | — | — |
| 2025-05-28 | $6.42 | $6.42 | 1,467,800 | — | — |
| 2025-05-27 | $6.68 | $6.68 | 2,888,900 | — | — |
| 2025-05-23 | $6.39 | $6.39 | 3,828,500 | — | — |
| 2025-05-22 | $6.42 | $6.42 | 1,885,300 | — | — |
| 2025-05-21 | $6.09 | $6.09 | 2,605,400 | — | — |
| 2025-05-20 | $6.35 | $6.35 | 2,023,700 | — | — |
| 2025-05-19 | $6.22 | $6.22 | 2,566,300 | — | — |
| 2025-05-16 | $6.34 | $6.34 | 2,891,400 | — | — |
| 2025-05-15 | $5.69 | $5.69 | 1,762,700 | — | — |
| 2025-05-14 | $5.73 | $5.73 | 2,125,900 | — | — |
| 2025-05-13 | $5.94 | $5.94 | 4,126,800 | — | — |
| 2025-05-12 | $5.26 | $5.26 | 3,079,000 | — | — |
| 2025-05-09 | $4.95 | $4.95 | 3,837,000 | — | — |
| 2025-05-08 | $4.31 | $4.31 | 10,004,200 | — | — |
| 2025-05-07 | $5.69 | $5.69 | 2,344,800 | — | — |
| 2025-05-06 | $5.50 | $5.50 | 1,536,300 | — | — |
| 2025-05-05 | $5.49 | $5.49 | 1,354,000 | — | — |
| 2025-05-02 | $5.83 | $5.83 | 1,471,300 | — | — |
| 2025-05-01 | $5.55 | $5.55 | 1,201,000 | — | — |
| 2025-04-30 | $5.40 | $5.40 | 1,305,200 | — | — |
| 2025-04-29 | $5.40 | $5.40 | 1,151,800 | — | — |
| 2025-04-28 | $5.57 | $5.57 | 983,100 | — | — |
| 2025-04-25 | $5.55 | $5.55 | 837,200 | — | — |
| 2025-04-24 | $5.46 | $5.46 | 1,572,700 | — | — |
| 2025-04-23 | $5.23 | $5.23 | 1,652,200 | — | — |
| 2025-04-22 | $5.16 | $5.16 | 1,147,900 | — | — |
| 2025-04-21 | $5.07 | $5.07 | 1,238,200 | — | — |
| 2025-04-17 | $5.21 | $5.21 | 1,174,700 | — | — |
| 2025-04-16 | $5.17 | $5.17 | 1,608,900 | — | — |
| 2025-04-15 | $5.18 | $5.18 | 1,621,100 | — | — |
| 2025-04-14 | $5.31 | $5.31 | 1,333,600 | — | — |
| 2025-04-11 | $5.16 | $5.16 | 1,694,500 | — | — |
| 2025-04-10 | $5.10 | $5.10 | 1,864,600 | — | — |
| 2025-04-09 | $5.51 | $5.51 | 3,728,000 | — | — |
| 2025-04-08 | $5.02 | $5.02 | 2,168,500 | — | — |
| 2025-04-07 | $5.34 | $5.34 | 2,705,600 | — | — |
| 2025-04-04 | $5.47 | $5.47 | 2,905,300 | — | — |
| 2025-04-03 | $5.62 | $5.62 | 2,393,900 | — | — |
| 2025-04-02 | $6.42 | $6.42 | 999,400 | — | — |
| 2025-04-01 | $6.35 | $6.35 | 1,122,600 | — | — |
| 2025-03-31 | $6.39 | $6.39 | 1,900,600 | — | — |
| 2025-03-28 | $6.58 | $6.58 | 1,946,200 | — | — |
| 2025-03-27 | $6.95 | $6.95 | 1,082,800 | — | — |
| 2025-03-26 | $7.04 | $7.04 | 1,031,100 | — | — |
| 2025-03-25 | $7.15 | $7.15 | 1,780,300 | — | — |
| 2025-03-24 | $7.07 | $7.07 | 1,316,000 | — | — |
| 2025-03-21 | $7.04 | $7.04 | 1,498,900 | — | — |
| 2025-03-20 | $6.93 | $6.93 | 1,437,700 | — | — |
| 2025-03-19 | $7.35 | $7.35 | 1,230,300 | — | — |
| 2025-03-18 | $7.04 | $7.04 | 1,155,800 | — | — |
| 2025-03-17 | $7.35 | $7.35 | 1,049,800 | — | — |
| 2025-03-14 | $7.38 | $7.38 | 1,179,500 | — | — |
| 2025-03-13 | $6.93 | $6.93 | 1,271,300 | — | — |
| 2025-03-12 | $7.37 | $7.37 | 1,527,600 | — | — |
| 2025-03-11 | $7.43 | $7.43 | 1,185,800 | — | — |
| 2025-03-10 | $7.69 | $7.69 | 2,153,300 | — | — |
| 2025-03-07 | $7.95 | $7.95 | 1,776,400 | — | — |
| 2025-03-06 | $7.80 | $7.80 | 1,528,900 | — | — |
| 2025-03-05 | $7.84 | $7.84 | 1,480,800 | — | — |
| 2025-03-04 | $7.30 | $7.30 | 2,072,500 | — | — |
| 2025-03-03 | $7.17 | $7.17 | 2,131,300 | — | — |
| 2025-02-28 | $7.61 | $7.61 | 2,057,300 | — | — |
| 2025-02-27 | $7.55 | $7.55 | 2,662,000 | — | — |
| 2025-02-26 | $7.38 | $7.38 | 1,821,400 | — | — |
| 2025-02-25 | $7.46 | $7.46 | 2,445,000 | — | — |
| 2025-02-24 | $7.77 | $7.77 | 2,150,100 | — | — |
| 2025-02-21 | $8.04 | $8.04 | 2,209,900 | — | — |
| 2025-02-20 | $8.15 | $8.15 | 2,371,000 | — | — |
| 2025-02-19 | $8.30 | $8.30 | 1,800,400 | — | — |
| 2025-02-18 | $8.54 | $8.54 | 2,799,800 | — | — |
| 2025-02-14 | $8.63 | $8.63 | 5,249,200 | — | — |
| 2025-02-13 | $9.00 | $9.00 | 12,444,200 | — | — |
| 2025-02-12 | $11.75 | $11.75 | 4,936,700 | — | — |
| 2025-02-11 | $12.14 | $12.14 | 2,477,400 | — | — |
| 2025-02-10 | $12.00 | $12.00 | 1,786,400 | — | — |
| 2025-02-07 | $11.47 | $11.47 | 1,068,600 | — | — |
| 2025-02-06 | $11.63 | $11.63 | 1,289,400 | — | — |
| 2025-02-05 | $11.28 | $11.28 | 1,356,300 | — | — |
| 2025-02-04 | $11.61 | $11.61 | 1,176,200 | — | — |
| 2025-02-03 | $11.57 | $11.57 | 1,367,300 | — | — |
| 2025-01-31 | $11.69 | $11.69 | 1,164,200 | — | — |
| 2025-01-30 | $11.75 | $11.75 | 1,061,300 | — | — |
| 2025-01-29 | $11.56 | $11.56 | 1,251,800 | — | — |
| 2025-01-28 | $11.39 | $11.39 | 2,318,200 | — | — |
| 2025-01-27 | $10.98 | $10.98 | 1,714,800 | — | — |
| 2025-01-24 | $11.53 | $11.53 | 1,502,500 | — | — |
| 2025-01-23 | $11.66 | $11.66 | 1,699,900 | — | — |
| 2025-01-22 | $11.33 | $11.33 | 1,761,400 | — | — |
| 2025-01-21 | $11.65 | $11.65 | 2,179,700 | — | — |
| 2025-01-17 | $12.72 | $12.72 | 1,371,900 | — | — |
| 2025-01-16 | $12.56 | $12.56 | 1,326,700 | — | — |
| 2025-01-15 | $12.72 | $12.72 | 1,150,800 | — | — |
| 2025-01-14 | $12.47 | $12.47 | 1,184,800 | — | — |
| 2025-01-13 | $12.73 | $12.73 | 1,624,300 | — | — |
| 2025-01-10 | $12.54 | $12.54 | 1,313,700 | — | — |
| 2025-01-08 | $13.16 | $13.16 | 1,385,700 | — | — |
| 2025-01-07 | $13.30 | $13.30 | 1,491,600 | — | — |
| 2025-01-06 | $13.90 | $13.90 | 2,397,100 | — | — |
| 2025-01-03 | $13.02 | $13.02 | 1,581,200 | — | — |
| 2025-01-02 | $12.17 | $12.17 | 1,260,400 | — | — |