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
- 2015-06-16 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 | $6.34 | $6.34 | 2,007,000 | — | — |
| 2025-12-30 | $6.27 | $6.27 | 4,464,600 | — | — |
| 2025-12-29 | $5.54 | $5.54 | 1,629,400 | — | — |
| 2025-12-26 | $5.25 | $5.25 | 1,470,800 | — | — |
| 2025-12-24 | $5.35 | $5.35 | 1,487,200 | — | — |
| 2025-12-23 | $4.93 | $4.93 | 1,473,700 | — | — |
| 2025-12-22 | $4.93 | $4.93 | 1,849,200 | — | — |
| 2025-12-19 | $4.90 | $4.90 | 2,778,400 | — | — |
| 2025-12-18 | $4.81 | $4.81 | 2,485,200 | — | — |
| 2025-12-17 | $4.64 | $4.64 | 4,351,400 | — | — |
| 2025-12-16 | $5.28 | $5.28 | 4,005,600 | — | — |
| 2025-12-15 | $5.53 | $5.53 | 2,694,000 | — | — |
| 2025-12-12 | $5.95 | $5.95 | 2,671,500 | — | — |
| 2025-12-11 | $6.22 | $6.22 | 2,854,100 | — | — |
| 2025-12-10 | $6.31 | $6.31 | 2,175,500 | — | — |
| 2025-12-09 | $6.29 | $6.29 | 3,569,700 | — | — |
| 2025-12-08 | $5.75 | $5.75 | 4,230,200 | — | — |
| 2025-12-05 | $5.68 | $5.68 | 4,434,400 | — | — |
| 2025-12-04 | $6.75 | $6.75 | 3,948,400 | — | — |
| 2025-12-03 | $6.43 | $6.43 | 3,139,200 | — | — |
| 2025-12-02 | $6.25 | $6.25 | 4,185,300 | — | — |
| 2025-12-01 | $6.12 | $6.12 | 2,776,700 | — | — |
| 2025-11-28 | $6.25 | $6.25 | 1,189,000 | — | — |
| 2025-11-26 | $6.26 | $6.26 | 3,024,200 | — | — |
| 2025-11-25 | $5.89 | $5.89 | 2,493,000 | — | — |
| 2025-11-24 | $5.87 | $5.87 | 3,164,300 | — | — |
| 2025-11-21 | $5.80 | $5.80 | 4,146,300 | — | — |
| 2025-11-20 | $6.08 | $6.08 | 6,075,100 | — | — |
| 2025-11-19 | $6.58 | $6.58 | 2,358,000 | — | — |
| 2025-11-18 | $6.65 | $6.65 | 3,963,400 | — | — |
| 2025-11-17 | $6.41 | $6.41 | 3,343,100 | — | — |
| 2025-11-14 | $6.67 | $6.67 | 4,858,300 | — | — |
| 2025-11-13 | $6.50 | $6.50 | 5,774,200 | — | — |
| 2025-11-12 | $7.00 | $7.00 | 6,881,200 | — | — |
| 2025-11-11 | $6.84 | $6.84 | 7,376,500 | — | — |
| 2025-11-10 | $6.90 | $6.90 | 15,644,000 | — | — |
| 2025-11-07 | $5.61 | $5.61 | 6,024,700 | — | — |
| 2025-11-06 | $5.15 | $5.15 | 19,546,400 | — | — |
| 2025-11-05 | $4.80 | $4.80 | 29,217,000 | — | — |
| 2025-11-04 | $3.74 | $3.74 | 5,159,700 | — | — |
| 2025-11-03 | $3.92 | $3.92 | 1,544,500 | — | — |
| 2025-10-31 | $3.61 | $3.61 | 1,510,500 | — | — |
| 2025-10-30 | $3.46 | $3.46 | 1,435,800 | — | — |
| 2025-10-29 | $3.30 | $3.30 | 2,415,500 | — | — |
| 2025-10-28 | $3.16 | $3.16 | 1,128,900 | — | — |
| 2025-10-27 | $3.26 | $3.26 | 1,263,200 | — | — |
| 2025-10-24 | $3.46 | $3.46 | 1,264,900 | — | — |
| 2025-10-23 | $3.43 | $3.43 | 1,028,400 | — | — |
| 2025-10-22 | $3.19 | $3.19 | 1,769,900 | — | — |
| 2025-10-21 | $3.39 | $3.39 | 1,096,800 | — | — |
| 2025-10-20 | $3.61 | $3.61 | 1,421,600 | — | — |
| 2025-10-17 | $3.36 | $3.36 | 1,996,300 | — | — |
| 2025-10-16 | $3.61 | $3.61 | 1,852,500 | — | — |
| 2025-10-15 | $3.79 | $3.79 | 2,152,100 | — | — |
| 2025-10-14 | $3.75 | $3.75 | 1,979,100 | — | — |
| 2025-10-13 | $3.55 | $3.55 | 2,122,800 | — | — |
| 2025-10-10 | $3.23 | $3.23 | 2,542,100 | — | — |
| 2025-10-09 | $3.73 | $3.73 | 2,170,700 | — | — |
| 2025-10-08 | $3.49 | $3.49 | 1,901,700 | — | — |
| 2025-10-07 | $3.27 | $3.27 | 2,119,200 | — | — |
| 2025-10-06 | $3.13 | $3.13 | 4,052,400 | — | — |
| 2025-10-03 | $2.86 | $2.86 | 1,967,700 | — | — |
| 2025-10-02 | $2.83 | $2.83 | 1,561,100 | — | — |
| 2025-10-01 | $2.74 | $2.74 | 2,041,000 | — | — |
| 2025-09-30 | $2.90 | $2.90 | 2,273,600 | — | — |
| 2025-09-29 | $3.18 | $3.18 | 3,111,500 | — | — |
| 2025-09-26 | $2.88 | $2.88 | 2,247,900 | — | — |
| 2025-09-25 | $2.77 | $2.77 | 2,424,200 | — | — |
| 2025-09-24 | $3.10 | $3.10 | 1,545,000 | — | — |
| 2025-09-23 | $3.23 | $3.23 | 1,461,900 | — | — |
| 2025-09-22 | $3.41 | $3.41 | 2,626,400 | — | — |
| 2025-09-19 | $3.27 | $3.27 | 9,407,700 | — | — |
| 2025-09-18 | $3.52 | $3.52 | 5,221,100 | — | — |
| 2025-09-17 | $3.08 | $3.08 | 2,706,600 | — | — |
| 2025-09-16 | $3.20 | $3.20 | 4,555,900 | — | — |
| 2025-09-15 | $2.95 | $2.95 | 4,142,800 | — | — |
| 2025-09-12 | $2.78 | $2.78 | 4,116,200 | — | — |
| 2025-09-11 | $2.47 | $2.47 | 4,303,500 | — | — |
| 2025-09-10 | $2.63 | $2.63 | 6,414,300 | — | — |
| 2025-09-09 | $2.01 | $2.01 | 2,539,100 | — | — |
| 2025-09-08 | $2.16 | $2.16 | 2,171,000 | — | — |
| 2025-09-05 | $2.13 | $2.13 | 1,715,800 | — | — |
| 2025-09-04 | $2.19 | $2.19 | 5,245,500 | — | — |
| 2025-09-03 | $2.54 | $2.54 | 2,880,900 | — | — |
| 2025-09-02 | $2.42 | $2.42 | 2,791,800 | — | — |
| 2025-08-29 | $2.23 | $2.23 | 5,758,900 | — | — |
| 2025-08-28 | $2.05 | $2.05 | 3,473,200 | — | — |
| 2025-08-27 | $1.84 | $1.84 | 2,778,900 | — | — |
| 2025-08-26 | $1.71 | $1.71 | 713,600 | — | — |
| 2025-08-25 | $1.76 | $1.76 | 1,294,900 | — | — |
| 2025-08-22 | $1.72 | $1.72 | 1,672,600 | — | — |
| 2025-08-21 | $1.60 | $1.60 | 727,300 | — | — |
| 2025-08-20 | $1.48 | $1.48 | 1,492,500 | — | — |
| 2025-08-19 | $1.46 | $1.46 | 2,085,500 | — | — |
| 2025-08-18 | $1.51 | $1.51 | 1,159,700 | — | — |
| 2025-08-15 | $1.56 | $1.56 | 1,391,700 | — | — |
| 2025-08-14 | $1.68 | $1.68 | 3,356,700 | — | — |
| 2025-08-13 | $1.55 | $1.55 | 2,761,500 | — | — |
| 2025-08-12 | $1.47 | $1.47 | 3,707,100 | — | — |
| 2025-08-11 | $1.27 | $1.27 | 1,880,000 | — | — |
| 2025-08-08 | $1.32 | $1.32 | 2,029,700 | — | — |
| 2025-08-07 | $1.31 | $1.31 | 2,494,200 | — | — |
| 2025-08-06 | $1.21 | $1.21 | 1,285,800 | — | — |
| 2025-08-05 | $1.21 | $1.21 | 1,457,800 | — | — |
| 2025-08-04 | $1.14 | $1.14 | 2,495,000 | — | — |
| 2025-08-01 | $0.93 | $0.93 | 938,000 | — | — |
| 2025-07-31 | $0.97 | $0.97 | 786,600 | — | — |
| 2025-07-30 | $0.88 | $0.88 | 1,124,600 | — | — |
| 2025-07-29 | $0.97 | $0.97 | 1,345,100 | — | — |
| 2025-07-28 | $1.04 | $1.04 | 491,300 | — | — |
| 2025-07-25 | $1.04 | $1.04 | 549,100 | — | — |
| 2025-07-24 | $1.05 | $1.05 | 656,700 | — | — |
| 2025-07-23 | $1.07 | $1.07 | 1,007,900 | — | — |
| 2025-07-22 | $1.03 | $1.03 | 1,657,000 | — | — |
| 2025-07-21 | $1.04 | $1.04 | 1,005,400 | — | — |
| 2025-07-18 | $1.04 | $1.04 | 982,600 | — | — |
| 2025-07-17 | $1.03 | $1.03 | 607,900 | — | — |
| 2025-07-16 | $1.05 | $1.05 | 632,100 | — | — |
| 2025-07-15 | $0.99 | $0.99 | 1,059,900 | — | — |
| 2025-07-14 | $1.03 | $1.03 | 869,600 | — | — |
| 2025-07-11 | $1.05 | $1.05 | 715,600 | — | — |
| 2025-07-10 | $1.05 | $1.05 | 885,500 | — | — |
| 2025-07-09 | $1.05 | $1.05 | 830,000 | — | — |
| 2025-07-08 | $1.06 | $1.06 | 2,134,900 | — | — |
| 2025-07-07 | $0.99 | $0.99 | 943,000 | — | — |
| 2025-07-03 | $1.03 | $1.03 | 409,400 | — | — |
| 2025-07-02 | $1.01 | $1.01 | 446,200 | — | — |
| 2025-07-01 | $0.95 | $0.95 | 594,200 | — | — |
| 2025-06-30 | $0.96 | $0.96 | 663,200 | — | — |
| 2025-06-27 | $0.97 | $0.97 | 651,100 | — | — |
| 2025-06-26 | $1.04 | $1.04 | 1,019,400 | — | — |
| 2025-06-25 | $0.96 | $0.96 | 486,600 | — | — |
| 2025-06-24 | $0.95 | $0.95 | 1,020,800 | — | — |
| 2025-06-23 | $0.94 | $0.94 | 728,500 | — | — |
| 2025-06-20 | $0.97 | $0.97 | 802,200 | — | — |
| 2025-06-18 | $0.94 | $0.94 | 622,300 | — | — |
| 2025-06-17 | $0.98 | $0.98 | 1,552,600 | — | — |
| 2025-06-16 | $1.05 | $1.05 | 1,253,800 | — | — |
| 2025-06-13 | $1.07 | $1.07 | 870,400 | — | — |
| 2025-06-12 | $1.12 | $1.12 | 2,835,300 | — | — |
| 2025-06-11 | $1.22 | $1.22 | 1,968,000 | — | — |
| 2025-06-10 | $1.32 | $1.32 | 2,454,700 | — | — |
| 2025-06-09 | $1.17 | $1.17 | 2,174,100 | — | — |
| 2025-06-06 | $1.26 | $1.26 | 4,290,700 | — | — |
| 2025-06-05 | $1.35 | $1.35 | 48,656,000 | — | — |
| 2025-06-04 | $0.81 | $0.81 | 1,395,400 | — | — |
| 2025-06-03 | $0.84 | $0.84 | 2,871,500 | — | — |
| 2025-06-02 | $0.80 | $0.80 | 853,300 | — | — |
| 2025-05-30 | $0.70 | $0.70 | 578,100 | — | — |
| 2025-05-29 | $0.73 | $0.73 | 502,100 | — | — |
| 2025-05-28 | $0.74 | $0.74 | 461,600 | — | — |
| 2025-05-27 | $0.79 | $0.79 | 1,084,900 | — | — |
| 2025-05-23 | $0.65 | $0.65 | 902,500 | — | — |
| 2025-05-22 | $0.69 | $0.69 | 878,600 | — | — |
| 2025-05-21 | $0.74 | $0.74 | 815,700 | — | — |
| 2025-05-20 | $0.81 | $0.81 | 443,800 | — | — |
| 2025-05-19 | $0.82 | $0.82 | 859,500 | — | — |
| 2025-05-16 | $0.79 | $0.79 | 1,306,300 | — | — |
| 2025-05-15 | $0.84 | $0.84 | 1,395,400 | — | — |
| 2025-05-14 | $0.83 | $0.83 | 2,132,200 | — | — |
| 2025-05-13 | $0.95 | $0.95 | 7,804,100 | — | — |
| 2025-05-12 | $0.65 | $0.65 | 7,127,200 | — | — |
| 2025-05-09 | $0.50 | $0.50 | 1,985,100 | — | — |
| 2025-05-08 | $0.46 | $0.46 | 1,281,800 | — | — |
| 2025-05-07 | $0.42 | $0.41 | 888,600 | — | — |
| 2025-05-06 | $0.44 | $0.44 | 2,813,600 | — | — |
| 2025-05-05 | $0.44 | $0.44 | 848,900 | — | — |
| 2025-05-02 | $0.46 | $0.46 | 944,900 | — | — |
| 2025-05-01 | $0.46 | $0.46 | 1,411,400 | — | — |
| 2025-04-30 | $0.45 | $0.45 | 970,700 | — | — |
| 2025-04-29 | $0.43 | $0.43 | 1,570,800 | — | — |
| 2025-04-28 | $0.42 | $0.42 | 942,400 | — | — |
| 2025-04-25 | $0.39 | $0.39 | 1,948,900 | — | — |
| 2025-04-24 | $0.42 | $0.42 | 2,447,200 | — | — |
| 2025-04-23 | $0.32 | $0.32 | 2,826,600 | — | — |
| 2025-04-22 | $0.28 | $0.28 | 3,100,800 | — | — |
| 2025-04-21 | $0.26 | $0.26 | 2,940,400 | — | — |
| 2025-04-17 | $0.33 | $0.33 | 965,600 | — | — |
| 2025-04-16 | $0.34 | $0.34 | 839,600 | — | — |
| 2025-04-15 | $0.36 | $0.36 | 2,899,100 | — | — |
| 2025-04-14 | $0.41 | $0.41 | 6,473,100 | — | — |
| 2025-04-11 | $0.30 | $0.30 | 2,784,600 | — | — |
| 2025-04-10 | $0.31 | $0.31 | 1,405,000 | — | — |
| 2025-04-09 | $0.33 | $0.33 | 1,630,100 | — | — |
| 2025-04-08 | $0.31 | $0.31 | 1,704,800 | — | — |
| 2025-04-07 | $0.36 | $0.36 | 2,547,900 | — | — |
| 2025-04-04 | $0.33 | $0.33 | 3,652,500 | — | — |
| 2025-04-03 | $0.40 | $0.40 | 3,030,900 | — | — |
| 2025-04-02 | $0.49 | $0.49 | 3,644,700 | — | — |
| 2025-04-01 | $0.46 | $0.46 | 4,584,700 | — | — |
| 2025-03-31 | $0.67 | $0.67 | 1,082,600 | — | — |
| 2025-03-28 | $0.71 | $0.71 | 1,252,700 | — | — |
| 2025-03-27 | $0.74 | $0.74 | 1,591,300 | — | — |
| 2025-03-26 | $0.80 | $0.80 | 988,400 | — | — |
| 2025-03-25 | $0.86 | $0.86 | 316,400 | — | — |
| 2025-03-24 | $0.91 | $0.91 | 484,900 | — | — |
| 2025-03-21 | $0.88 | $0.88 | 731,100 | — | — |
| 2025-03-20 | $0.90 | $0.90 | 718,000 | — | — |
| 2025-03-19 | $0.90 | $0.90 | 913,000 | — | — |
| 2025-03-18 | $0.87 | $0.87 | 1,571,200 | — | — |
| 2025-03-17 | $0.95 | $0.95 | 1,240,900 | — | — |
| 2025-03-14 | $0.97 | $0.97 | 479,600 | — | — |
| 2025-03-13 | $0.96 | $0.96 | 529,300 | — | — |
| 2025-03-12 | $1.02 | $1.02 | 567,700 | — | — |
| 2025-03-11 | $0.99 | $0.99 | 985,900 | — | — |
| 2025-03-10 | $1.00 | $1.00 | 847,800 | — | — |
| 2025-03-07 | $1.09 | $1.09 | 981,300 | — | — |
| 2025-03-06 | $1.02 | $1.02 | 705,800 | — | — |
| 2025-03-05 | $1.05 | $1.05 | 661,500 | — | — |
| 2025-03-04 | $1.00 | $1.00 | 1,161,200 | — | — |
| 2025-03-03 | $1.03 | $1.03 | 962,400 | — | — |
| 2025-02-28 | $1.08 | $1.08 | 1,129,800 | — | — |
| 2025-02-27 | $1.07 | $1.07 | 882,200 | — | — |
| 2025-02-26 | $1.10 | $1.10 | 703,300 | — | — |
| 2025-02-25 | $1.09 | $1.09 | 877,200 | — | — |
| 2025-02-24 | $1.09 | $1.09 | 988,400 | — | — |
| 2025-02-21 | $1.15 | $1.15 | 665,600 | — | — |
| 2025-02-20 | $1.20 | $1.20 | 1,702,900 | — | — |
| 2025-02-19 | $1.28 | $1.28 | 669,200 | — | — |
| 2025-02-18 | $1.31 | $1.31 | 679,900 | — | — |
| 2025-02-14 | $1.29 | $1.29 | 1,016,400 | — | — |
| 2025-02-13 | $1.43 | $1.43 | 788,500 | — | — |
| 2025-02-12 | $1.39 | $1.39 | 648,400 | — | — |
| 2025-02-11 | $1.36 | $1.36 | 458,400 | — | — |
| 2025-02-10 | $1.39 | $1.39 | 503,700 | — | — |
| 2025-02-07 | $1.40 | $1.40 | 557,700 | — | — |
| 2025-02-06 | $1.46 | $1.46 | 817,600 | — | — |
| 2025-02-05 | $1.44 | $1.44 | 1,011,900 | — | — |
| 2025-02-04 | $1.39 | $1.39 | 467,200 | — | — |
| 2025-02-03 | $1.34 | $1.34 | 657,900 | — | — |
| 2025-01-31 | $1.36 | $1.36 | 647,700 | — | — |
| 2025-01-30 | $1.35 | $1.35 | 1,082,100 | — | — |
| 2025-01-29 | $1.24 | $1.24 | 943,600 | — | — |
| 2025-01-28 | $1.31 | $1.31 | 674,100 | — | — |
| 2025-01-27 | $1.30 | $1.30 | 1,418,200 | — | — |
| 2025-01-24 | $1.46 | $1.46 | 787,200 | — | — |
| 2025-01-23 | $1.53 | $1.53 | 774,900 | — | — |
| 2025-01-22 | $1.51 | $1.51 | 627,300 | — | — |
| 2025-01-21 | $1.56 | $1.56 | 890,200 | — | — |
| 2025-01-17 | $1.61 | $1.61 | 812,600 | — | — |
| 2025-01-16 | $1.61 | $1.61 | 1,136,900 | — | — |
| 2025-01-15 | $1.56 | $1.56 | 1,761,200 | — | — |
| 2025-01-14 | $1.46 | $1.46 | 688,300 | — | — |
| 2025-01-13 | $1.44 | $1.44 | 1,351,400 | — | — |
| 2025-01-10 | $1.60 | $1.60 | 1,558,100 | — | — |
| 2025-01-08 | $1.63 | $1.63 | 1,629,100 | — | — |
| 2025-01-07 | $1.74 | $1.74 | 1,441,900 | — | — |
| 2025-01-06 | $1.81 | $1.81 | 1,795,900 | — | — |
| 2025-01-03 | $1.78 | $1.78 | 1,324,300 | — | — |
| 2025-01-02 | $1.73 | $1.73 | 2,124,400 | — | — |