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
- 2006-08-02 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 | $3.56 | $3.56 | 1,513,800 | — | — |
| 2025-12-30 | $3.80 | $3.80 | 4,948,300 | — | — |
| 2025-12-29 | $3.65 | $3.65 | 1,714,500 | — | — |
| 2025-12-26 | $3.64 | $3.64 | 1,614,400 | — | — |
| 2025-12-24 | $3.72 | $3.72 | 953,800 | — | — |
| 2025-12-23 | $3.73 | $3.73 | 2,094,300 | — | — |
| 2025-12-22 | $3.75 | $3.75 | 2,555,300 | — | — |
| 2025-12-19 | $3.67 | $3.67 | 5,279,900 | — | — |
| 2025-12-18 | $3.89 | $3.89 | 1,793,000 | — | — |
| 2025-12-17 | $3.92 | $3.92 | 2,887,500 | — | — |
| 2025-12-16 | $4.02 | $4.02 | 1,935,200 | — | — |
| 2025-12-15 | $4.14 | $4.14 | 2,329,300 | — | — |
| 2025-12-12 | $4.02 | $4.02 | 4,862,000 | — | — |
| 2025-12-11 | $4.11 | $4.11 | 1,566,300 | — | — |
| 2025-12-10 | $4.08 | $4.08 | 1,610,000 | — | — |
| 2025-12-09 | $4.41 | $4.41 | 1,150,000 | — | — |
| 2025-12-08 | $4.34 | $4.34 | 1,529,300 | — | — |
| 2025-12-05 | $4.40 | $4.40 | 1,077,700 | — | — |
| 2025-12-04 | $4.45 | $4.45 | 1,868,200 | — | — |
| 2025-12-03 | $4.57 | $4.57 | 7,460,200 | — | — |
| 2025-12-02 | $3.67 | $3.67 | 1,834,800 | — | — |
| 2025-12-01 | $3.82 | $3.82 | 3,082,900 | — | — |
| 2025-11-28 | $3.83 | $3.83 | 1,682,900 | — | — |
| 2025-11-26 | $3.86 | $3.86 | 3,767,700 | — | — |
| 2025-11-25 | $3.46 | $3.46 | 4,525,600 | — | — |
| 2025-11-24 | $3.08 | $3.08 | 3,999,700 | — | — |
| 2025-11-21 | $3.26 | $3.26 | 2,795,400 | — | — |
| 2025-11-20 | $3.17 | $3.17 | 5,827,600 | — | — |
| 2025-11-19 | $3.60 | $3.60 | 2,212,400 | — | — |
| 2025-11-18 | $3.50 | $3.50 | 2,697,000 | — | — |
| 2025-11-17 | $3.58 | $3.58 | 6,351,900 | — | — |
| 2025-11-14 | $3.65 | $3.65 | 22,984,300 | — | — |
| 2025-11-13 | $5.69 | $5.69 | 8,747,200 | — | — |
| 2025-11-12 | $6.90 | $6.90 | 1,704,400 | — | — |
| 2025-11-11 | $6.85 | $6.85 | 2,288,900 | — | — |
| 2025-11-10 | $6.49 | $6.49 | 4,638,700 | — | — |
| 2025-11-07 | $7.29 | $7.29 | 1,599,300 | — | — |
| 2025-11-06 | $7.40 | $7.40 | 1,142,400 | — | — |
| 2025-11-05 | $7.31 | $7.31 | 1,545,700 | — | — |
| 2025-11-04 | $7.47 | $7.47 | 1,031,300 | — | — |
| 2025-11-03 | $7.74 | $7.74 | 1,657,000 | — | — |
| 2025-10-31 | $7.97 | $7.97 | 1,351,000 | — | — |
| 2025-10-30 | $8.03 | $8.03 | 805,900 | — | — |
| 2025-10-29 | $8.02 | $8.02 | 1,545,000 | — | — |
| 2025-10-28 | $8.10 | $8.10 | 1,239,300 | — | — |
| 2025-10-27 | $8.49 | $8.49 | 1,059,400 | — | — |
| 2025-10-24 | $8.62 | $8.62 | 804,500 | — | — |
| 2025-10-23 | $8.74 | $8.74 | 1,494,900 | — | — |
| 2025-10-22 | $9.35 | $9.35 | 568,600 | — | — |
| 2025-10-21 | $9.35 | $9.35 | 516,800 | — | — |
| 2025-10-20 | $9.36 | $9.36 | 1,061,800 | — | — |
| 2025-10-17 | $8.98 | $8.98 | 749,300 | — | — |
| 2025-10-16 | $9.01 | $9.01 | 987,100 | — | — |
| 2025-10-15 | $9.03 | $9.03 | 1,055,000 | — | — |
| 2025-10-14 | $8.80 | $8.80 | 1,111,800 | — | — |
| 2025-10-13 | $8.62 | $8.62 | 2,318,500 | — | — |
| 2025-10-10 | $9.27 | $9.27 | 3,566,700 | — | — |
| 2025-10-09 | $9.52 | $9.52 | 1,385,600 | — | — |
| 2025-10-08 | $9.85 | $9.85 | 1,177,100 | — | — |
| 2025-10-07 | $9.78 | $9.78 | 1,800,300 | — | — |
| 2025-10-06 | $9.61 | $9.61 | 1,056,500 | — | — |
| 2025-10-03 | $9.96 | $9.96 | 1,868,200 | — | — |
| 2025-10-02 | $9.13 | $9.13 | 2,585,200 | — | — |
| 2025-10-01 | $9.01 | $9.01 | 1,069,400 | — | — |
| 2025-09-30 | $8.90 | $8.90 | 1,106,500 | — | — |
| 2025-09-29 | $8.65 | $8.65 | 752,300 | — | — |
| 2025-09-26 | $8.66 | $8.66 | 806,400 | — | — |
| 2025-09-25 | $8.50 | $8.50 | 690,500 | — | — |
| 2025-09-24 | $8.44 | $8.44 | 809,000 | — | — |
| 2025-09-23 | $8.51 | $8.51 | 735,300 | — | — |
| 2025-09-22 | $8.74 | $8.74 | 1,306,400 | — | — |
| 2025-09-19 | $8.46 | $8.46 | 1,916,000 | — | — |
| 2025-09-18 | $8.67 | $8.67 | 1,216,700 | — | — |
| 2025-09-17 | $8.78 | $8.78 | 731,800 | — | — |
| 2025-09-16 | $8.96 | $8.96 | 553,100 | — | — |
| 2025-09-15 | $9.09 | $9.09 | 1,042,000 | — | — |
| 2025-09-12 | $9.37 | $9.37 | 717,100 | — | — |
| 2025-09-11 | $9.58 | $9.58 | 996,400 | — | — |
| 2025-09-10 | $8.88 | $8.88 | 2,174,600 | — | — |
| 2025-09-09 | $10.26 | $10.26 | 2,010,800 | — | — |
| 2025-09-08 | $9.35 | $9.35 | 625,800 | — | — |
| 2025-09-05 | $9.40 | $9.40 | 702,000 | — | — |
| 2025-09-04 | $9.36 | $9.36 | 844,800 | — | — |
| 2025-09-03 | $9.51 | $9.51 | 1,784,100 | — | — |
| 2025-09-02 | $9.48 | $9.48 | 950,700 | — | — |
| 2025-08-29 | $9.64 | $9.64 | 883,000 | — | — |
| 2025-08-28 | $9.22 | $9.22 | 780,500 | — | — |
| 2025-08-27 | $9.45 | $9.45 | 871,300 | — | — |
| 2025-08-26 | $9.53 | $9.53 | 908,800 | — | — |
| 2025-08-25 | $9.40 | $9.40 | 658,800 | — | — |
| 2025-08-22 | $9.53 | $9.53 | 750,400 | — | — |
| 2025-08-21 | $9.55 | $9.55 | 670,400 | — | — |
| 2025-08-20 | $9.68 | $9.68 | 593,700 | — | — |
| 2025-08-19 | $9.44 | $9.44 | 1,082,300 | — | — |
| 2025-08-18 | $9.59 | $9.59 | 790,500 | — | — |
| 2025-08-15 | $9.95 | $9.95 | 950,400 | — | — |
| 2025-08-14 | $10.11 | $10.11 | 1,079,500 | — | — |
| 2025-08-13 | $10.56 | $10.56 | 1,191,300 | — | — |
| 2025-08-12 | $10.78 | $10.78 | 1,633,500 | — | — |
| 2025-08-11 | $11.35 | $11.35 | 979,400 | — | — |
| 2025-08-08 | $11.08 | $11.08 | 696,700 | — | — |
| 2025-08-07 | $11.22 | $11.22 | 924,600 | — | — |
| 2025-08-06 | $10.97 | $10.97 | 495,300 | — | — |
| 2025-08-05 | $10.89 | $10.89 | 855,200 | — | — |
| 2025-08-04 | $10.82 | $10.82 | 860,200 | — | — |
| 2025-08-01 | $11.20 | $11.20 | 866,300 | — | — |
| 2025-07-31 | $11.30 | $11.30 | 1,489,800 | — | — |
| 2025-07-30 | $11.17 | $11.17 | 759,900 | — | — |
| 2025-07-29 | $11.36 | $11.36 | 717,000 | — | — |
| 2025-07-28 | $11.57 | $11.57 | 2,392,100 | — | — |
| 2025-07-25 | $12.13 | $12.13 | 1,274,100 | — | — |
| 2025-07-24 | $12.74 | $12.74 | 3,179,600 | — | — |
| 2025-07-23 | $13.41 | $13.41 | 2,376,100 | — | — |
| 2025-07-22 | $11.17 | $11.17 | 882,700 | — | — |
| 2025-07-21 | $11.16 | $11.16 | 614,100 | — | — |
| 2025-07-18 | $10.98 | $10.98 | 763,600 | — | — |
| 2025-07-17 | $11.06 | $11.06 | 584,500 | — | — |
| 2025-07-16 | $11.26 | $11.26 | 1,170,300 | — | — |
| 2025-07-15 | $10.87 | $10.87 | 1,058,800 | — | — |
| 2025-07-14 | $11.48 | $11.48 | 1,001,100 | — | — |
| 2025-07-11 | $11.11 | $11.11 | 882,700 | — | — |
| 2025-07-10 | $11.18 | $11.18 | 1,102,300 | — | — |
| 2025-07-09 | $10.76 | $10.76 | 729,100 | — | — |
| 2025-07-08 | $10.19 | $10.19 | 673,200 | — | — |
| 2025-07-07 | $9.99 | $9.99 | 1,606,500 | — | — |
| 2025-07-03 | $10.79 | $10.79 | 800,400 | — | — |
| 2025-07-02 | $10.57 | $10.57 | 1,468,300 | — | — |
| 2025-07-01 | $9.33 | $9.33 | 683,100 | — | — |
| 2025-06-30 | $9.22 | $9.22 | 1,178,300 | — | — |
| 2025-06-27 | $9.48 | $9.48 | 2,817,400 | — | — |
| 2025-06-26 | $9.57 | $9.57 | 623,900 | — | — |
| 2025-06-25 | $9.41 | $9.41 | 884,900 | — | — |
| 2025-06-24 | $9.56 | $9.56 | 1,210,400 | — | — |
| 2025-06-23 | $9.30 | $9.30 | 678,200 | — | — |
| 2025-06-20 | $9.09 | $9.09 | 1,612,600 | — | — |
| 2025-06-18 | $9.03 | $9.03 | 848,200 | — | — |
| 2025-06-17 | $8.92 | $8.92 | 759,000 | — | — |
| 2025-06-16 | $8.61 | $8.61 | 889,500 | — | — |
| 2025-06-13 | $8.03 | $8.03 | 441,900 | — | — |
| 2025-06-12 | $8.22 | $8.22 | 307,900 | — | — |
| 2025-06-11 | $8.20 | $8.20 | 536,000 | — | — |
| 2025-06-10 | $8.12 | $8.12 | 458,200 | — | — |
| 2025-06-09 | $7.93 | $7.93 | 889,800 | — | — |
| 2025-06-06 | $8.27 | $8.27 | 1,188,400 | — | — |
| 2025-06-05 | $7.78 | $7.78 | 581,900 | — | — |
| 2025-06-04 | $7.72 | $7.72 | 512,000 | — | — |
| 2025-06-03 | $7.84 | $7.84 | 1,783,800 | — | — |
| 2025-06-02 | $7.56 | $7.56 | 625,900 | — | — |
| 2025-05-30 | $7.53 | $7.53 | 842,300 | — | — |
| 2025-05-29 | $7.63 | $7.63 | 748,000 | — | — |
| 2025-05-28 | $7.58 | $7.58 | 1,105,500 | — | — |
| 2025-05-27 | $7.37 | $7.37 | 832,600 | — | — |
| 2025-05-23 | $7.53 | $7.53 | 667,100 | — | — |
| 2025-05-22 | $7.67 | $7.67 | 873,500 | — | — |
| 2025-05-21 | $7.78 | $7.78 | 1,029,300 | — | — |
| 2025-05-20 | $7.53 | $7.53 | 3,119,900 | — | — |
| 2025-05-19 | $8.44 | $8.44 | 631,200 | — | — |
| 2025-05-16 | $8.32 | $8.32 | 656,000 | — | — |
| 2025-05-15 | $8.37 | $8.37 | 690,600 | — | — |
| 2025-05-14 | $8.17 | $8.17 | 894,000 | — | — |
| 2025-05-13 | $8.12 | $8.12 | 1,057,300 | — | — |
| 2025-05-12 | $8.55 | $8.55 | 735,100 | — | — |
| 2025-05-09 | $8.25 | $8.25 | 811,600 | — | — |
| 2025-05-08 | $8.56 | $8.56 | 834,300 | — | — |
| 2025-05-07 | $8.48 | $8.48 | 870,100 | — | — |
| 2025-05-06 | $8.23 | $8.23 | 1,120,800 | — | — |
| 2025-05-05 | $8.91 | $8.91 | 921,500 | — | — |
| 2025-05-02 | $9.36 | $9.36 | 526,800 | — | — |
| 2025-05-01 | $9.31 | $9.31 | 763,800 | — | — |
| 2025-04-30 | $9.50 | $9.50 | 639,500 | — | — |
| 2025-04-29 | $9.63 | $9.63 | 440,800 | — | — |
| 2025-04-28 | $9.58 | $9.58 | 471,800 | — | — |
| 2025-04-25 | $9.42 | $9.42 | 308,100 | — | — |
| 2025-04-24 | $9.45 | $9.45 | 472,200 | — | — |
| 2025-04-23 | $9.31 | $9.31 | 976,100 | — | — |
| 2025-04-22 | $9.21 | $9.21 | 698,700 | — | — |
| 2025-04-21 | $8.76 | $8.76 | 666,400 | — | — |
| 2025-04-17 | $8.95 | $8.95 | 351,300 | — | — |
| 2025-04-16 | $8.84 | $8.84 | 602,300 | — | — |
| 2025-04-15 | $9.12 | $9.12 | 631,300 | — | — |
| 2025-04-14 | $8.82 | $8.82 | 697,800 | — | — |
| 2025-04-11 | $8.86 | $8.86 | 700,100 | — | — |
| 2025-04-10 | $8.54 | $8.54 | 1,445,500 | — | — |
| 2025-04-09 | $8.72 | $8.72 | 2,379,200 | — | — |
| 2025-04-08 | $7.60 | $7.60 | 1,493,100 | — | — |
| 2025-04-07 | $8.33 | $8.33 | 1,939,600 | — | — |
| 2025-04-04 | $8.19 | $8.19 | 1,483,700 | — | — |
| 2025-04-03 | $8.30 | $8.30 | 1,154,200 | — | — |
| 2025-04-02 | $8.56 | $8.56 | 1,234,800 | — | — |
| 2025-04-01 | $8.02 | $8.02 | 1,715,300 | — | — |
| 2025-03-31 | $8.58 | $8.58 | 1,437,700 | — | — |
| 2025-03-28 | $8.72 | $8.72 | 1,556,300 | — | — |
| 2025-03-27 | $9.54 | $9.54 | 1,016,500 | — | — |
| 2025-03-26 | $9.36 | $9.36 | 1,049,300 | — | — |
| 2025-03-25 | $9.56 | $9.56 | 1,071,700 | — | — |
| 2025-03-24 | $9.61 | $9.61 | 1,005,700 | — | — |
| 2025-03-21 | $9.74 | $9.74 | 2,371,600 | — | — |
| 2025-03-20 | $9.93 | $9.93 | 1,187,000 | — | — |
| 2025-03-19 | $9.84 | $9.84 | 762,600 | — | — |
| 2025-03-18 | $9.31 | $9.31 | 803,500 | — | — |
| 2025-03-17 | $9.20 | $9.20 | 902,100 | — | — |
| 2025-03-14 | $9.43 | $9.43 | 909,500 | — | — |
| 2025-03-13 | $9.00 | $9.00 | 768,000 | — | — |
| 2025-03-12 | $8.90 | $8.90 | 954,500 | — | — |
| 2025-03-11 | $8.98 | $8.98 | 1,022,800 | — | — |
| 2025-03-10 | $8.99 | $8.99 | 909,100 | — | — |
| 2025-03-07 | $8.67 | $8.67 | 720,300 | — | — |
| 2025-03-06 | $8.59 | $8.59 | 618,300 | — | — |
| 2025-03-05 | $8.73 | $8.73 | 800,400 | — | — |
| 2025-03-04 | $8.41 | $8.41 | 1,185,200 | — | — |
| 2025-03-03 | $8.27 | $8.27 | 1,724,200 | — | — |
| 2025-02-28 | $7.91 | $7.91 | 2,027,000 | — | — |
| 2025-02-27 | $7.85 | $7.85 | 746,100 | — | — |
| 2025-02-26 | $8.07 | $8.07 | 712,900 | — | — |
| 2025-02-25 | $7.99 | $7.99 | 1,285,100 | — | — |
| 2025-02-24 | $8.26 | $8.26 | 1,045,600 | — | — |
| 2025-02-21 | $8.35 | $8.35 | 1,143,700 | — | — |
| 2025-02-20 | $8.68 | $8.68 | 717,800 | — | — |
| 2025-02-19 | $8.72 | $8.72 | 690,200 | — | — |
| 2025-02-18 | $8.70 | $8.70 | 1,202,300 | — | — |
| 2025-02-14 | $8.52 | $8.52 | 839,100 | — | — |
| 2025-02-13 | $8.47 | $8.47 | 1,075,600 | — | — |
| 2025-02-12 | $8.70 | $8.70 | 1,686,000 | — | — |
| 2025-02-11 | $8.29 | $8.29 | 1,076,300 | — | — |
| 2025-02-10 | $8.81 | $8.81 | 690,400 | — | — |
| 2025-02-07 | $8.51 | $8.51 | 768,600 | — | — |
| 2025-02-06 | $8.69 | $8.69 | 930,000 | — | — |
| 2025-02-05 | $8.94 | $8.94 | 830,600 | — | — |
| 2025-02-04 | $8.87 | $8.87 | 952,800 | — | — |
| 2025-02-03 | $8.64 | $8.64 | 1,666,400 | — | — |
| 2025-01-31 | $9.27 | $9.27 | 1,513,800 | — | — |
| 2025-01-30 | $9.57 | $9.57 | 1,036,200 | — | — |
| 2025-01-29 | $9.70 | $9.70 | 579,700 | — | — |
| 2025-01-28 | $9.91 | $9.91 | 609,900 | — | — |
| 2025-01-27 | $9.82 | $9.82 | 1,359,200 | — | — |
| 2025-01-24 | $10.49 | $10.49 | 931,100 | — | — |
| 2025-01-23 | $10.20 | $10.20 | 1,144,700 | — | — |
| 2025-01-22 | $9.99 | $9.99 | 1,173,400 | — | — |
| 2025-01-21 | $9.85 | $9.85 | 1,537,200 | — | — |
| 2025-01-17 | $9.21 | $9.21 | 2,934,800 | — | — |
| 2025-01-16 | $10.15 | $10.15 | 2,111,600 | — | — |
| 2025-01-15 | $11.33 | $11.33 | 1,592,500 | — | — |
| 2025-01-14 | $10.47 | $10.47 | 1,764,500 | — | — |
| 2025-01-13 | $10.55 | $10.55 | 2,649,200 | — | — |
| 2025-01-10 | $11.23 | $11.23 | 1,800,300 | — | — |
| 2025-01-08 | $11.43 | $11.43 | 3,358,000 | — | — |
| 2025-01-07 | $13.46 | $13.46 | 2,637,400 | — | — |
| 2025-01-06 | $13.11 | $13.11 | 2,229,200 | — | — |
| 2025-01-03 | $12.35 | $12.35 | 2,328,500 | — | — |
| 2025-01-02 | $12.15 | $12.15 | 3,390,500 | — | — |