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
- 2015-03-17 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 | $3.81 | $3.81 | 82,400 | — | — |
| 2025-12-30 | $3.80 | $3.80 | 95,900 | — | — |
| 2025-12-29 | $3.84 | $3.84 | 72,800 | — | — |
| 2025-12-26 | $3.87 | $3.87 | 27,100 | — | — |
| 2025-12-24 | $3.88 | $3.88 | 56,200 | — | — |
| 2025-12-23 | $3.86 | $3.86 | 24,800 | — | — |
| 2025-12-22 | $3.99 | $3.99 | 55,500 | — | — |
| 2025-12-19 | $4.24 | $4.24 | 47,400 | — | — |
| 2025-12-18 | $4.40 | $4.40 | 69,200 | — | — |
| 2025-12-17 | $4.00 | $4.00 | 39,600 | — | — |
| 2025-12-16 | $3.84 | $3.84 | 68,000 | — | — |
| 2025-12-15 | $3.95 | $3.95 | 42,800 | — | — |
| 2025-12-12 | $4.14 | $4.14 | 29,400 | — | — |
| 2025-12-11 | $4.27 | $4.27 | 28,800 | — | — |
| 2025-12-10 | $4.45 | $4.45 | 88,300 | — | — |
| 2025-12-09 | $4.19 | $4.19 | 51,300 | — | — |
| 2025-12-08 | $4.33 | $4.33 | 132,900 | — | — |
| 2025-12-05 | $3.96 | $3.96 | 61,700 | — | — |
| 2025-12-04 | $4.28 | $4.28 | 50,800 | — | — |
| 2025-12-03 | $4.34 | $4.34 | 28,300 | — | — |
| 2025-12-02 | $4.65 | $4.65 | 61,200 | — | — |
| 2025-12-01 | $4.56 | $4.56 | 32,600 | — | — |
| 2025-11-28 | $4.86 | $4.86 | 47,100 | — | — |
| 2025-11-26 | $4.83 | $4.83 | 105,400 | — | — |
| 2025-11-25 | $4.11 | $4.11 | 71,000 | — | — |
| 2025-11-24 | $3.91 | $3.91 | 70,000 | — | — |
| 2025-11-21 | $3.97 | $3.97 | 38,600 | — | — |
| 2025-11-20 | $3.85 | $3.85 | 67,200 | — | — |
| 2025-11-19 | $3.75 | $3.75 | 83,500 | — | — |
| 2025-11-18 | $3.33 | $3.33 | 63,300 | — | — |
| 2025-11-17 | $3.35 | $3.35 | 86,800 | — | — |
| 2025-11-14 | $3.98 | $3.98 | 69,000 | — | — |
| 2025-11-13 | $4.14 | $4.14 | 81,200 | — | — |
| 2025-11-12 | $4.65 | $4.65 | 110,800 | — | — |
| 2025-11-11 | $4.57 | $4.57 | 47,700 | — | — |
| 2025-11-10 | $4.60 | $4.60 | 211,100 | — | — |
| 2025-11-07 | $3.72 | $3.72 | 67,100 | — | — |
| 2025-11-06 | $3.87 | $3.87 | 71,700 | — | — |
| 2025-11-05 | $4.10 | $4.10 | 63,400 | — | — |
| 2025-11-04 | $4.02 | $4.02 | 97,900 | — | — |
| 2025-11-03 | $4.38 | $4.38 | 132,400 | — | — |
| 2025-10-31 | $4.85 | $4.85 | 94,600 | — | — |
| 2025-10-30 | $4.64 | $4.64 | 35,500 | — | — |
| 2025-10-29 | $4.66 | $4.66 | 33,200 | — | — |
| 2025-10-28 | $4.50 | $4.50 | 43,500 | — | — |
| 2025-10-27 | $4.70 | $4.70 | 71,700 | — | — |
| 2025-10-24 | $4.77 | $4.77 | 33,900 | — | — |
| 2025-10-23 | $4.86 | $4.86 | 14,900 | — | — |
| 2025-10-22 | $4.89 | $4.89 | 47,600 | — | — |
| 2025-10-21 | $5.31 | $5.31 | 21,500 | — | — |
| 2025-10-20 | $5.30 | $5.30 | 98,000 | — | — |
| 2025-10-17 | $4.87 | $4.87 | 58,200 | — | — |
| 2025-10-16 | $4.71 | $4.71 | 45,800 | — | — |
| 2025-10-15 | $4.83 | $4.83 | 21,600 | — | — |
| 2025-10-14 | $4.70 | $4.70 | 133,100 | — | — |
| 2025-10-13 | $4.12 | $4.12 | 51,400 | — | — |
| 2025-10-10 | $4.31 | $4.31 | 71,000 | — | — |
| 2025-10-09 | $4.60 | $4.60 | 37,300 | — | — |
| 2025-10-08 | $4.80 | $4.80 | 32,700 | — | — |
| 2025-10-07 | $4.83 | $4.83 | 38,900 | — | — |
| 2025-10-06 | $4.78 | $4.78 | 29,600 | — | — |
| 2025-10-03 | $4.96 | $4.96 | 46,200 | — | — |
| 2025-10-02 | $5.05 | $5.05 | 30,600 | — | — |
| 2025-10-01 | $4.99 | $4.99 | 82,600 | — | — |
| 2025-09-30 | $4.69 | $4.69 | 90,900 | — | — |
| 2025-09-29 | $4.85 | $4.85 | 78,700 | — | — |
| 2025-09-26 | $4.97 | $4.97 | 66,100 | — | — |
| 2025-09-25 | $5.08 | $5.08 | 39,100 | — | — |
| 2025-09-24 | $5.09 | $5.09 | 39,300 | — | — |
| 2025-09-23 | $5.06 | $5.06 | 45,000 | — | — |
| 2025-09-22 | $5.04 | $5.04 | 84,600 | — | — |
| 2025-09-19 | $5.16 | $5.16 | 68,400 | — | — |
| 2025-09-18 | $4.96 | $4.96 | 101,700 | — | — |
| 2025-09-17 | $5.22 | $5.22 | 89,000 | — | — |
| 2025-09-16 | $5.30 | $5.30 | 135,800 | — | — |
| 2025-09-15 | $5.25 | $5.25 | 106,100 | — | — |
| 2025-09-12 | $4.98 | $4.98 | 140,300 | — | — |
| 2025-09-11 | $5.51 | $5.51 | 57,000 | — | — |
| 2025-09-10 | $5.83 | $5.83 | 81,100 | — | — |
| 2025-09-09 | $5.86 | $5.86 | 70,700 | — | — |
| 2025-09-08 | $6.18 | $6.18 | 51,200 | — | — |
| 2025-09-05 | $6.70 | $6.70 | 27,900 | — | — |
| 2025-09-04 | $6.72 | $6.72 | 75,500 | — | — |
| 2025-09-03 | $7.15 | $7.15 | 100,500 | — | — |
| 2025-09-02 | $6.56 | $6.56 | 57,200 | — | — |
| 2025-08-29 | $7.10 | $7.10 | 38,600 | — | — |
| 2025-08-28 | $7.30 | $7.30 | 129,700 | — | — |
| 2025-08-27 | $6.38 | $6.38 | 68,200 | — | — |
| 2025-08-26 | $5.97 | $5.97 | 111,100 | — | — |
| 2025-08-25 | $5.75 | $5.75 | 97,700 | — | — |
| 2025-08-22 | $5.80 | $5.80 | 149,900 | — | — |
| 2025-08-21 | $5.96 | $5.96 | 95,200 | — | — |
| 2025-08-20 | $6.15 | $6.15 | 116,500 | — | — |
| 2025-08-19 | $6.48 | $6.48 | 112,200 | — | — |
| 2025-08-18 | $6.55 | $6.55 | 183,900 | — | — |
| 2025-08-15 | $7.04 | $7.04 | 510,300 | — | — |
| 2025-08-14 | $10.38 | $10.38 | 24,500 | — | — |
| 2025-08-13 | $10.68 | $10.68 | 29,800 | — | — |
| 2025-08-12 | $10.30 | $10.30 | 50,800 | — | — |
| 2025-08-11 | $10.05 | $10.05 | 54,400 | — | — |
| 2025-08-08 | $10.35 | $10.35 | 49,800 | — | — |
| 2025-08-07 | $10.37 | $10.37 | 28,200 | — | — |
| 2025-08-06 | $10.66 | $10.66 | 22,600 | — | — |
| 2025-08-05 | $10.87 | $10.87 | 31,000 | — | — |
| 2025-08-04 | $11.49 | $11.49 | 14,000 | — | — |
| 2025-08-01 | $11.26 | $11.26 | 11,900 | — | — |
| 2025-07-31 | $11.96 | $11.96 | 21,600 | — | — |
| 2025-07-30 | $11.52 | $11.52 | 40,700 | — | — |
| 2025-07-29 | $11.36 | $11.36 | 34,500 | — | — |
| 2025-07-28 | $11.10 | $11.10 | 22,200 | — | — |
| 2025-07-25 | $11.64 | $11.64 | 19,600 | — | — |
| 2025-07-24 | $11.86 | $11.86 | 38,400 | — | — |
| 2025-07-23 | $11.06 | $11.06 | 28,700 | — | — |
| 2025-07-22 | $10.87 | $10.87 | 23,400 | — | — |
| 2025-07-21 | $10.75 | $10.75 | 64,800 | — | — |
| 2025-07-18 | $11.25 | $11.25 | 35,300 | — | — |
| 2025-07-17 | $11.50 | $11.50 | 41,400 | — | — |
| 2025-07-16 | $10.45 | $10.45 | 91,700 | — | — |
| 2025-07-15 | $10.00 | $10.00 | 337,900 | — | — |
| 2025-07-14 | $12.00 | $12.00 | 43,800 | — | — |
| 2025-07-11 | $12.52 | $12.52 | 16,300 | — | — |
| 2025-07-10 | $12.45 | $12.45 | 41,400 | — | — |
| 2025-07-09 | $12.25 | $12.25 | 16,700 | — | — |
| 2025-07-08 | $12.00 | $12.00 | 45,500 | — | — |
| 2025-07-07 | $11.90 | $11.90 | 32,100 | — | — |
| 2025-07-03 | $11.94 | $11.94 | 28,000 | — | — |
| 2025-07-02 | $11.99 | $11.99 | 34,500 | — | — |
| 2025-07-01 | $12.15 | $12.15 | 39,900 | — | — |
| 2025-06-30 | $12.85 | $12.85 | 44,600 | — | — |
| 2025-06-27 | $13.50 | $13.50 | 53,400 | — | — |
| 2025-06-26 | $13.38 | $13.38 | 39,000 | — | — |
| 2025-06-25 | $13.66 | $13.66 | 28,900 | — | — |
| 2025-06-24 | $13.55 | $13.55 | 19,100 | — | — |
| 2025-06-23 | $13.45 | $13.45 | 27,500 | — | — |
| 2025-06-20 | $13.74 | $13.74 | 28,300 | — | — |
| 2025-06-18 | $13.11 | $13.11 | 25,500 | — | — |
| 2025-06-17 | $14.15 | $14.15 | 24,700 | — | — |
| 2025-06-16 | $13.65 | $13.65 | 15,700 | — | — |
| 2025-06-13 | $13.75 | $13.75 | 14,800 | — | — |
| 2025-06-12 | $13.90 | $13.90 | 21,900 | — | — |
| 2025-06-11 | $13.97 | $13.97 | 27,600 | — | — |
| 2025-06-10 | $14.02 | $14.02 | 44,300 | — | — |
| 2025-06-09 | $14.30 | $14.30 | 55,900 | — | — |
| 2025-06-06 | $14.17 | $14.17 | 72,800 | — | — |
| 2025-06-05 | $13.65 | $13.65 | 152,900 | — | — |
| 2025-06-04 | $13.10 | $13.10 | 120,200 | — | — |
| 2025-06-03 | $12.45 | $12.45 | 142,600 | — | — |
| 2025-06-02 | $10.70 | $10.70 | 73,200 | — | — |
| 2025-05-30 | $11.22 | $11.22 | 26,400 | — | — |
| 2025-05-29 | $11.22 | $11.22 | 17,800 | — | — |
| 2025-05-28 | $11.65 | $11.65 | 32,600 | — | — |
| 2025-05-27 | $11.46 | $11.46 | 63,000 | — | — |
| 2025-05-23 | $11.98 | $11.98 | 42,000 | — | — |
| 2025-05-22 | $12.00 | $12.00 | 15,200 | — | — |
| 2025-05-21 | $11.75 | $11.75 | 53,100 | — | — |
| 2025-05-20 | $12.02 | $12.02 | 53,300 | — | — |
| 2025-05-19 | $11.97 | $11.97 | 62,300 | — | — |
| 2025-05-16 | $12.39 | $12.39 | 101,000 | — | — |
| 2025-05-15 | $12.00 | $12.00 | 52,600 | — | — |
| 2025-05-14 | $12.09 | $12.09 | 74,500 | — | — |
| 2025-05-13 | $12.63 | $12.63 | 310,400 | — | — |
| 2025-05-12 | $15.20 | $15.20 | 84,700 | — | — |
| 2025-05-09 | $15.11 | $15.11 | 80,900 | — | — |
| 2025-05-08 | $14.50 | $14.50 | 15,900 | — | — |
| 2025-05-07 | $14.00 | $14.00 | 23,000 | — | — |
| 2025-05-06 | $14.15 | $14.15 | 39,600 | — | — |
| 2025-05-05 | $13.89 | $13.89 | 54,900 | — | — |
| 2025-05-02 | $14.03 | $14.03 | 77,700 | — | — |
| 2025-05-01 | $13.96 | $13.96 | 50,800 | — | — |
| 2025-04-30 | $14.12 | $14.12 | 44,400 | — | — |
| 2025-04-29 | $14.00 | $14.00 | 49,400 | — | — |
| 2025-04-28 | $14.65 | $14.65 | 70,100 | — | — |
| 2025-04-25 | $14.69 | $14.69 | 74,500 | — | — |
| 2025-04-24 | $14.53 | $14.53 | 203,800 | — | — |
| 2025-04-23 | $11.70 | $11.70 | 42,500 | — | — |
| 2025-04-22 | $11.38 | $11.38 | 57,600 | — | — |
| 2025-04-21 | $11.30 | $11.30 | 41,100 | — | — |
| 2025-04-17 | $12.17 | $12.17 | 96,300 | — | — |
| 2025-04-16 | $12.73 | $12.73 | 129,300 | — | — |
| 2025-04-15 | $10.70 | $10.70 | 205,000 | — | — |
| 2025-04-14 | $12.89 | $12.89 | 186,300 | — | — |
| 2025-04-11 | $12.91 | $12.91 | 208,300 | — | — |
| 2025-04-10 | $9.31 | $9.31 | 70,200 | — | — |
| 2025-04-09 | $7.97 | $7.97 | 56,500 | — | — |
| 2025-04-08 | $7.56 | $7.56 | 33,900 | — | — |
| 2025-04-07 | $7.66 | $7.66 | 33,000 | — | — |
| 2025-04-04 | $8.29 | $8.29 | 73,000 | — | — |
| 2025-04-03 | $8.45 | $8.45 | 41,400 | — | — |
| 2025-04-02 | $8.20 | $8.20 | 82,900 | — | — |
| 2025-04-01 | $7.75 | $7.75 | 55,600 | — | — |
| 2025-03-31 | $8.60 | $8.60 | 50,000 | — | — |
| 2025-03-28 | $9.13 | $9.13 | 51,500 | — | — |
| 2025-03-27 | $9.10 | $9.10 | 30,100 | — | — |
| 2025-03-26 | $9.41 | $9.41 | 31,300 | — | — |
| 2025-03-25 | $9.99 | $9.99 | 48,300 | — | — |
| 2025-03-24 | $10.30 | $10.30 | 41,500 | — | — |
| 2025-03-21 | $10.82 | $10.82 | 43,500 | — | — |
| 2025-03-20 | $10.10 | $10.10 | 27,500 | — | — |
| 2025-03-19 | $9.65 | $9.65 | 13,600 | — | — |
| 2025-03-18 | $9.58 | $9.58 | 81,200 | — | — |
| 2025-03-17 | $10.05 | $10.05 | 53,100 | — | — |
| 2025-03-14 | $10.75 | $10.75 | 67,700 | — | — |
| 2025-03-13 | $10.46 | $10.46 | 49,300 | — | — |
| 2025-03-12 | $11.41 | $11.41 | 33,400 | — | — |
| 2025-03-11 | $11.45 | $11.45 | 44,200 | — | — |
| 2025-03-10 | $11.90 | $11.90 | 41,600 | — | — |
| 2025-03-07 | $12.17 | $12.17 | 41,100 | — | — |
| 2025-03-06 | $12.48 | $12.48 | 35,900 | — | — |
| 2025-03-05 | $12.88 | $12.88 | 25,200 | — | — |
| 2025-03-04 | $12.55 | $12.55 | 28,700 | — | — |
| 2025-03-03 | $13.00 | $13.00 | 72,600 | — | — |
| 2025-02-28 | $12.45 | $12.45 | 85,700 | — | — |
| 2025-02-27 | $13.27 | $13.27 | 40,200 | — | — |
| 2025-02-26 | $13.19 | $13.19 | 46,900 | — | — |
| 2025-02-25 | $13.00 | $13.00 | 37,900 | — | — |
| 2025-02-24 | $13.21 | $13.21 | 58,900 | — | — |
| 2025-02-21 | $13.80 | $13.80 | 174,400 | — | — |
| 2025-02-20 | $15.37 | $15.37 | 53,700 | — | — |
| 2025-02-19 | $13.98 | $13.98 | 53,400 | — | — |
| 2025-02-18 | $14.90 | $14.90 | 53,900 | — | — |
| 2025-02-14 | $15.42 | $15.42 | 46,900 | — | — |
| 2025-02-13 | $15.37 | $15.37 | 53,600 | — | — |
| 2025-02-12 | $15.70 | $15.70 | 41,200 | — | — |
| 2025-02-11 | $16.15 | $16.15 | 86,500 | — | — |
| 2025-02-10 | $17.13 | $17.13 | 46,900 | — | — |
| 2025-02-07 | $18.60 | $18.60 | 94,800 | — | — |
| 2025-02-06 | $18.57 | $18.57 | 105,900 | — | — |
| 2025-02-05 | $18.10 | $18.10 | 173,600 | — | — |
| 2025-02-04 | $17.55 | $17.55 | 241,600 | — | — |
| 2025-02-03 | $14.81 | $14.81 | 111,100 | — | — |
| 2025-01-31 | $14.89 | $14.89 | 37,900 | — | — |
| 2025-01-30 | $15.27 | $15.27 | 56,500 | — | — |
| 2025-01-29 | $14.95 | $14.95 | 63,300 | — | — |
| 2025-01-28 | $14.66 | $14.66 | 77,700 | — | — |
| 2025-01-27 | $13.86 | $13.86 | 35,100 | — | — |
| 2025-01-24 | $13.10 | $13.10 | 33,400 | — | — |
| 2025-01-23 | $13.11 | $13.11 | 74,600 | — | — |
| 2025-01-22 | $14.10 | $14.10 | 78,500 | — | — |
| 2025-01-21 | $15.72 | $15.72 | 55,200 | — | — |
| 2025-01-17 | $15.90 | $15.90 | 54,000 | — | — |
| 2025-01-16 | $15.72 | $15.72 | 21,200 | — | — |
| 2025-01-15 | $15.60 | $15.60 | 91,400 | — | — |
| 2025-01-14 | $15.51 | $15.51 | 84,800 | — | — |
| 2025-01-13 | $15.34 | $15.34 | 64,500 | — | — |
| 2025-01-10 | $15.00 | $15.00 | 40,900 | — | — |
| 2025-01-08 | $15.49 | $15.49 | 58,100 | — | — |
| 2025-01-07 | $15.00 | $15.00 | 34,300 | — | — |
| 2025-01-06 | $14.90 | $14.90 | 44,300 | — | — |
| 2025-01-03 | $13.98 | $13.98 | 39,300 | — | — |
| 2025-01-02 | $14.21 | $14.21 | 36,500 | — | — |