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
- 2016-08-08 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 | $2.21 | $2.21 | 442,000 | — | — |
| 2025-12-30 | $2.19 | $2.19 | 491,200 | — | — |
| 2025-12-29 | $2.20 | $2.20 | 608,600 | — | — |
| 2025-12-26 | $2.16 | $2.16 | 257,000 | — | — |
| 2025-12-24 | $2.25 | $2.25 | 180,000 | — | — |
| 2025-12-23 | $2.26 | $2.26 | 304,600 | — | — |
| 2025-12-22 | $2.24 | $2.24 | 490,300 | — | — |
| 2025-12-19 | $2.33 | $2.33 | 511,200 | — | — |
| 2025-12-18 | $2.21 | $2.21 | 382,100 | — | — |
| 2025-12-17 | $2.29 | $2.29 | 471,000 | — | — |
| 2025-12-16 | $2.44 | $2.44 | 228,200 | — | — |
| 2025-12-15 | $2.33 | $2.33 | 283,400 | — | — |
| 2025-12-12 | $2.37 | $2.37 | 302,300 | — | — |
| 2025-12-11 | $2.54 | $2.54 | 390,000 | — | — |
| 2025-12-10 | $2.58 | $2.58 | 289,300 | — | — |
| 2025-12-09 | $2.60 | $2.60 | 590,000 | — | — |
| 2025-12-08 | $2.41 | $2.41 | 346,100 | — | — |
| 2025-12-05 | $2.49 | $2.49 | 1,205,000 | — | — |
| 2025-12-04 | $2.51 | $2.51 | 431,100 | — | — |
| 2025-12-03 | $2.46 | $2.46 | 918,000 | — | — |
| 2025-12-02 | $2.29 | $2.29 | 463,300 | — | — |
| 2025-12-01 | $2.40 | $2.40 | 208,900 | — | — |
| 2025-11-28 | $2.48 | $2.48 | 106,000 | — | — |
| 2025-11-26 | $2.38 | $2.38 | 412,300 | — | — |
| 2025-11-25 | $2.41 | $2.41 | 519,300 | — | — |
| 2025-11-24 | $2.18 | $2.18 | 427,500 | — | — |
| 2025-11-21 | $1.99 | $1.99 | 430,200 | — | — |
| 2025-11-20 | $1.99 | $1.99 | 545,700 | — | — |
| 2025-11-19 | $2.19 | $2.19 | 429,200 | — | — |
| 2025-11-18 | $2.19 | $2.19 | 353,700 | — | — |
| 2025-11-17 | $2.10 | $2.10 | 567,100 | — | — |
| 2025-11-14 | $2.17 | $2.17 | 862,900 | — | — |
| 2025-11-13 | $2.31 | $2.31 | 452,700 | — | — |
| 2025-11-12 | $2.40 | $2.40 | 411,400 | — | — |
| 2025-11-11 | $2.45 | $2.45 | 436,600 | — | — |
| 2025-11-10 | $2.51 | $2.51 | 477,700 | — | — |
| 2025-11-07 | $2.70 | $2.70 | 361,200 | — | — |
| 2025-11-06 | $2.58 | $2.58 | 642,800 | — | — |
| 2025-11-05 | $2.82 | $2.82 | 434,300 | — | — |
| 2025-11-04 | $2.84 | $2.84 | 373,200 | — | — |
| 2025-11-03 | $2.87 | $2.87 | 688,700 | — | — |
| 2025-10-31 | $3.16 | $3.16 | 287,600 | — | — |
| 2025-10-30 | $3.01 | $3.01 | 451,600 | — | — |
| 2025-10-29 | $3.17 | $3.17 | 1,028,800 | — | — |
| 2025-10-28 | $3.25 | $3.25 | 716,300 | — | — |
| 2025-10-27 | $3.30 | $3.30 | 613,100 | — | — |
| 2025-10-24 | $3.15 | $3.15 | 778,800 | — | — |
| 2025-10-23 | $3.23 | $3.23 | 1,646,600 | — | — |
| 2025-10-22 | $2.87 | $2.87 | 3,766,200 | — | — |
| 2025-10-21 | $4.25 | $4.25 | 1,292,600 | — | — |
| 2025-10-20 | $4.51 | $4.51 | 349,800 | — | — |
| 2025-10-17 | $4.59 | $4.59 | 287,400 | — | — |
| 2025-10-16 | $4.74 | $4.74 | 301,300 | — | — |
| 2025-10-15 | $5.08 | $5.08 | 438,300 | — | — |
| 2025-10-14 | $4.97 | $4.97 | 507,400 | — | — |
| 2025-10-13 | $4.85 | $4.85 | 318,500 | — | — |
| 2025-10-10 | $4.23 | $4.23 | 603,400 | — | — |
| 2025-10-09 | $4.62 | $4.62 | 517,600 | — | — |
| 2025-10-08 | $5.00 | $5.00 | 420,500 | — | — |
| 2025-10-07 | $4.84 | $4.84 | 601,700 | — | — |
| 2025-10-06 | $4.97 | $4.97 | 643,300 | — | — |
| 2025-10-03 | $4.98 | $4.98 | 629,400 | — | — |
| 2025-10-02 | $4.67 | $4.67 | 619,200 | — | — |
| 2025-10-01 | $4.62 | $4.62 | 836,800 | — | — |
| 2025-09-30 | $4.42 | $4.42 | 743,700 | — | — |
| 2025-09-29 | $3.83 | $3.83 | 302,500 | — | — |
| 2025-09-26 | $3.81 | $3.81 | 440,000 | — | — |
| 2025-09-25 | $3.91 | $3.91 | 456,400 | — | — |
| 2025-09-24 | $4.14 | $4.14 | 416,800 | — | — |
| 2025-09-23 | $4.36 | $4.36 | 710,900 | — | — |
| 2025-09-22 | $4.41 | $4.41 | 1,156,600 | — | — |
| 2025-09-19 | $3.72 | $3.72 | 515,700 | — | — |
| 2025-09-18 | $3.65 | $3.65 | 318,500 | — | — |
| 2025-09-17 | $3.39 | $3.39 | 288,100 | — | — |
| 2025-09-16 | $3.46 | $3.46 | 243,200 | — | — |
| 2025-09-15 | $3.33 | $3.33 | 211,100 | — | — |
| 2025-09-12 | $3.37 | $3.37 | 313,800 | — | — |
| 2025-09-11 | $3.28 | $3.28 | 195,900 | — | — |
| 2025-09-10 | $3.21 | $3.21 | 368,500 | — | — |
| 2025-09-09 | $3.31 | $3.31 | 207,500 | — | — |
| 2025-09-08 | $3.42 | $3.42 | 321,100 | — | — |
| 2025-09-05 | $3.17 | $3.17 | 237,800 | — | — |
| 2025-09-04 | $3.28 | $3.28 | 272,400 | — | — |
| 2025-09-03 | $3.10 | $3.10 | 344,400 | — | — |
| 2025-09-02 | $3.22 | $3.22 | 292,900 | — | — |
| 2025-08-29 | $3.28 | $3.28 | 179,300 | — | — |
| 2025-08-28 | $3.33 | $3.33 | 278,100 | — | — |
| 2025-08-27 | $3.39 | $3.39 | 220,500 | — | — |
| 2025-08-26 | $3.38 | $3.38 | 168,000 | — | — |
| 2025-08-25 | $3.31 | $3.31 | 314,800 | — | — |
| 2025-08-22 | $3.36 | $3.36 | 428,900 | — | — |
| 2025-08-21 | $3.31 | $3.31 | 204,100 | — | — |
| 2025-08-20 | $3.32 | $3.32 | 296,700 | — | — |
| 2025-08-19 | $3.24 | $3.24 | 452,900 | — | — |
| 2025-08-18 | $3.26 | $3.26 | 278,200 | — | — |
| 2025-08-15 | $3.39 | $3.39 | 333,900 | — | — |
| 2025-08-14 | $3.38 | $3.38 | 350,600 | — | — |
| 2025-08-13 | $3.60 | $3.60 | 370,800 | — | — |
| 2025-08-12 | $3.76 | $3.76 | 331,900 | — | — |
| 2025-08-11 | $3.60 | $3.60 | 309,400 | — | — |
| 2025-08-08 | $3.52 | $3.52 | 444,300 | — | — |
| 2025-08-07 | $3.83 | $3.83 | 509,000 | — | — |
| 2025-08-06 | $3.60 | $3.60 | 2,050,900 | — | — |
| 2025-08-05 | $4.66 | $4.66 | 438,100 | — | — |
| 2025-08-04 | $4.57 | $4.57 | 452,600 | — | — |
| 2025-08-01 | $4.66 | $4.66 | 465,300 | — | — |
| 2025-07-31 | $5.00 | $5.00 | 380,700 | — | — |
| 2025-07-30 | $5.03 | $5.03 | 222,600 | — | — |
| 2025-07-29 | $4.99 | $4.99 | 414,900 | — | — |
| 2025-07-28 | $5.24 | $5.24 | 399,600 | — | — |
| 2025-07-25 | $5.28 | $5.28 | 198,900 | — | — |
| 2025-07-24 | $5.25 | $5.25 | 174,100 | — | — |
| 2025-07-23 | $5.29 | $5.29 | 371,200 | — | — |
| 2025-07-22 | $5.20 | $5.20 | 539,900 | — | — |
| 2025-07-21 | $5.12 | $5.12 | 561,200 | — | — |
| 2025-07-18 | $4.97 | $4.97 | 526,100 | — | — |
| 2025-07-17 | $5.15 | $5.15 | 426,800 | — | — |
| 2025-07-16 | $4.73 | $4.73 | 300,600 | — | — |
| 2025-07-15 | $4.53 | $4.53 | 369,200 | — | — |
| 2025-07-14 | $4.72 | $4.72 | 617,600 | — | — |
| 2025-07-11 | $4.77 | $4.77 | 540,100 | — | — |
| 2025-07-10 | $5.19 | $5.19 | 392,700 | — | — |
| 2025-07-09 | $5.38 | $5.38 | 454,300 | — | — |
| 2025-07-08 | $5.24 | $5.24 | 467,000 | — | — |
| 2025-07-07 | $5.11 | $5.11 | 393,400 | — | — |
| 2025-07-03 | $5.07 | $5.07 | 184,800 | — | — |
| 2025-07-02 | $4.97 | $4.97 | 434,200 | — | — |
| 2025-07-01 | $4.96 | $4.96 | 426,900 | — | — |
| 2025-06-30 | $5.04 | $5.04 | 576,700 | — | — |
| 2025-06-27 | $5.02 | $5.02 | 4,210,600 | — | — |
| 2025-06-26 | $5.19 | $5.19 | 429,600 | — | — |
| 2025-06-25 | $4.92 | $4.92 | 342,800 | — | — |
| 2025-06-24 | $5.14 | $5.14 | 308,100 | — | — |
| 2025-06-23 | $4.90 | $4.90 | 373,800 | — | — |
| 2025-06-20 | $4.99 | $4.99 | 593,200 | — | — |
| 2025-06-18 | $5.06 | $5.06 | 377,300 | — | — |
| 2025-06-17 | $5.06 | $5.06 | 302,400 | — | — |
| 2025-06-16 | $5.31 | $5.31 | 322,900 | — | — |
| 2025-06-13 | $5.28 | $5.28 | 469,400 | — | — |
| 2025-06-12 | $5.79 | $5.79 | 496,500 | — | — |
| 2025-06-11 | $6.25 | $6.25 | 261,400 | — | — |
| 2025-06-10 | $6.12 | $6.12 | 284,100 | — | — |
| 2025-06-09 | $6.04 | $6.04 | 323,100 | — | — |
| 2025-06-06 | $6.23 | $6.23 | 250,400 | — | — |
| 2025-06-05 | $6.07 | $6.07 | 263,700 | — | — |
| 2025-06-04 | $6.14 | $6.14 | 280,100 | — | — |
| 2025-06-03 | $6.27 | $6.27 | 492,800 | — | — |
| 2025-06-02 | $6.09 | $6.09 | 411,600 | — | — |
| 2025-05-30 | $6.15 | $6.15 | 360,400 | — | — |
| 2025-05-29 | $6.28 | $6.28 | 370,000 | — | — |
| 2025-05-28 | $6.59 | $6.59 | 344,800 | — | — |
| 2025-05-27 | $7.02 | $7.02 | 727,500 | — | — |
| 2025-05-23 | $6.77 | $6.77 | 315,900 | — | — |
| 2025-05-22 | $6.62 | $6.62 | 516,900 | — | — |
| 2025-05-21 | $6.67 | $6.67 | 581,800 | — | — |
| 2025-05-20 | $7.19 | $7.19 | 561,200 | — | — |
| 2025-05-19 | $7.31 | $7.31 | 382,400 | — | — |
| 2025-05-16 | $7.49 | $7.49 | 422,200 | — | — |
| 2025-05-15 | $7.25 | $7.25 | 482,700 | — | — |
| 2025-05-14 | $7.63 | $7.63 | 645,000 | — | — |
| 2025-05-13 | $7.18 | $7.18 | 677,200 | — | — |
| 2025-05-12 | $6.92 | $6.92 | 600,800 | — | — |
| 2025-05-09 | $6.44 | $6.44 | 532,700 | — | — |
| 2025-05-08 | $6.50 | $6.50 | 1,028,800 | — | — |
| 2025-05-07 | $6.01 | $6.01 | 1,520,600 | — | — |
| 2025-05-06 | $5.07 | $5.07 | 562,100 | — | — |
| 2025-05-05 | $4.74 | $4.74 | 229,500 | — | — |
| 2025-05-02 | $5.02 | $5.02 | 512,200 | — | — |
| 2025-05-01 | $4.46 | $4.46 | 257,400 | — | — |
| 2025-04-30 | $4.39 | $4.39 | 208,200 | — | — |
| 2025-04-29 | $4.19 | $4.19 | 481,500 | — | — |
| 2025-04-28 | $4.14 | $4.14 | 252,400 | — | — |
| 2025-04-25 | $4.26 | $4.26 | 211,100 | — | — |
| 2025-04-24 | $4.21 | $4.21 | 308,400 | — | — |
| 2025-04-23 | $3.91 | $3.91 | 295,400 | — | — |
| 2025-04-22 | $3.90 | $3.90 | 282,700 | — | — |
| 2025-04-21 | $3.82 | $3.82 | 218,200 | — | — |
| 2025-04-17 | $3.99 | $3.99 | 184,500 | — | — |
| 2025-04-16 | $3.94 | $3.94 | 247,000 | — | — |
| 2025-04-15 | $4.08 | $4.08 | 180,300 | — | — |
| 2025-04-14 | $4.00 | $4.00 | 272,800 | — | — |
| 2025-04-11 | $4.14 | $4.14 | 280,900 | — | — |
| 2025-04-10 | $4.08 | $4.08 | 358,600 | — | — |
| 2025-04-09 | $4.21 | $4.21 | 529,300 | — | — |
| 2025-04-08 | $3.56 | $3.56 | 434,500 | — | — |
| 2025-04-07 | $3.86 | $3.86 | 634,000 | — | — |
| 2025-04-04 | $3.50 | $3.50 | 601,200 | — | — |
| 2025-04-03 | $3.91 | $3.91 | 665,200 | — | — |
| 2025-04-02 | $4.34 | $4.34 | 448,800 | — | — |
| 2025-04-01 | $4.10 | $4.10 | 724,500 | — | — |
| 2025-03-31 | $4.00 | $4.00 | 586,900 | — | — |
| 2025-03-28 | $4.14 | $4.14 | 690,000 | — | — |
| 2025-03-27 | $4.58 | $4.58 | 397,900 | — | — |
| 2025-03-26 | $4.97 | $4.97 | 525,500 | — | — |
| 2025-03-25 | $4.88 | $4.88 | 1,464,900 | — | — |
| 2025-03-24 | $5.77 | $5.77 | 535,900 | — | — |
| 2025-03-21 | $5.64 | $5.64 | 206,900 | — | — |
| 2025-03-20 | $5.75 | $5.75 | 298,900 | — | — |
| 2025-03-19 | $5.83 | $5.83 | 449,300 | — | — |
| 2025-03-18 | $5.98 | $5.98 | 228,500 | — | — |
| 2025-03-17 | $6.11 | $6.11 | 353,100 | — | — |
| 2025-03-14 | $5.90 | $5.90 | 532,600 | — | — |
| 2025-03-13 | $5.43 | $5.43 | 376,300 | — | — |
| 2025-03-12 | $5.82 | $5.82 | 403,400 | — | — |
| 2025-03-11 | $5.47 | $5.47 | 357,600 | — | — |
| 2025-03-10 | $5.61 | $5.61 | 334,400 | — | — |
| 2025-03-07 | $6.06 | $6.06 | 428,200 | — | — |
| 2025-03-06 | $6.00 | $6.00 | 411,500 | — | — |
| 2025-03-05 | $6.01 | $6.01 | 527,800 | — | — |
| 2025-03-04 | $5.60 | $5.60 | 607,500 | — | — |
| 2025-03-03 | $5.32 | $5.32 | 523,700 | — | — |
| 2025-02-28 | $5.87 | $5.87 | 1,030,100 | — | — |
| 2025-02-27 | $5.20 | $5.20 | 412,600 | — | — |
| 2025-02-26 | $5.61 | $5.61 | 588,500 | — | — |
| 2025-02-25 | $5.35 | $5.35 | 773,300 | — | — |
| 2025-02-24 | $5.67 | $5.67 | 613,800 | — | — |
| 2025-02-21 | $6.12 | $6.12 | 673,000 | — | — |
| 2025-02-20 | $6.40 | $6.40 | 565,500 | — | — |
| 2025-02-19 | $6.32 | $6.32 | 859,400 | — | — |
| 2025-02-18 | $5.88 | $5.88 | 719,600 | — | — |
| 2025-02-14 | $6.11 | $6.11 | 848,800 | — | — |
| 2025-02-13 | $6.65 | $6.65 | 1,964,600 | — | — |
| 2025-02-12 | $5.32 | $5.32 | 4,286,300 | — | — |
| 2025-02-11 | $8.65 | $8.65 | 1,125,900 | — | — |
| 2025-02-10 | $8.57 | $8.57 | 555,900 | — | — |
| 2025-02-07 | $9.02 | $9.02 | 553,500 | — | — |
| 2025-02-06 | $9.86 | $9.86 | 613,800 | — | — |
| 2025-02-05 | $9.26 | $9.26 | 442,000 | — | — |
| 2025-02-04 | $9.05 | $9.05 | 586,000 | — | — |
| 2025-02-03 | $8.28 | $8.28 | 551,000 | — | — |
| 2025-01-31 | $8.76 | $8.76 | 603,900 | — | — |
| 2025-01-30 | $8.37 | $8.37 | 836,600 | — | — |
| 2025-01-29 | $8.82 | $8.82 | 428,000 | — | — |
| 2025-01-28 | $8.65 | $8.65 | 689,300 | — | — |
| 2025-01-27 | $8.72 | $8.72 | 1,030,900 | — | — |
| 2025-01-24 | $11.04 | $11.04 | 763,000 | — | — |
| 2025-01-23 | $10.71 | $10.71 | 444,700 | — | — |
| 2025-01-22 | $10.71 | $10.71 | 809,800 | — | — |
| 2025-01-21 | $9.94 | $9.94 | 913,900 | — | — |
| 2025-01-17 | $8.64 | $8.64 | 912,300 | — | — |
| 2025-01-16 | $8.40 | $8.40 | 2,114,600 | — | — |
| 2025-01-15 | $11.17 | $11.17 | 1,222,100 | — | — |
| 2025-01-14 | $9.30 | $9.30 | 1,049,900 | — | — |
| 2025-01-13 | $10.55 | $10.55 | 936,900 | — | — |
| 2025-01-10 | $10.97 | $10.97 | 1,349,800 | — | — |
| 2025-01-08 | $11.86 | $11.86 | 2,022,900 | — | — |
| 2025-01-07 | $16.24 | $16.24 | 956,500 | — | — |
| 2025-01-06 | $16.55 | $16.55 | 1,619,900 | — | — |
| 2025-01-03 | $16.55 | $16.55 | 2,176,900 | — | — |
| 2025-01-02 | $12.94 | $12.94 | 829,100 | — | — |