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
- 2015-04-08 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 | $4.97 | $4.97 | 159,300 | — | — |
| 2025-12-30 | $5.03 | $5.03 | 102,400 | — | — |
| 2025-12-29 | $5.52 | $5.52 | 96,600 | — | — |
| 2025-12-26 | $5.71 | $5.71 | 133,500 | — | — |
| 2025-12-24 | $6.03 | $6.03 | 118,500 | — | — |
| 2025-12-23 | $5.90 | $5.90 | 142,000 | — | — |
| 2025-12-22 | $6.21 | $6.21 | 224,100 | — | — |
| 2025-12-19 | $5.27 | $5.27 | 963,800 | — | — |
| 2025-12-18 | $5.52 | $5.52 | 209,300 | — | — |
| 2025-12-17 | $5.52 | $5.52 | 205,900 | — | — |
| 2025-12-16 | $6.27 | $6.27 | 229,400 | — | — |
| 2025-12-15 | $6.46 | $6.46 | 168,000 | — | — |
| 2025-12-12 | $7.19 | $7.19 | 201,300 | — | — |
| 2025-12-11 | $7.57 | $7.57 | 250,100 | — | — |
| 2025-12-10 | $7.04 | $7.04 | 207,800 | — | — |
| 2025-12-09 | $6.87 | $6.87 | 217,100 | — | — |
| 2025-12-08 | $6.53 | $6.53 | 204,200 | — | — |
| 2025-12-05 | $6.14 | $6.14 | 224,600 | — | — |
| 2025-12-04 | $7.44 | $7.44 | 213,000 | — | — |
| 2025-12-03 | $7.04 | $7.04 | 266,900 | — | — |
| 2025-12-02 | $6.59 | $6.59 | 306,000 | — | — |
| 2025-12-01 | $8.61 | $8.61 | 110,800 | — | — |
| 2025-11-28 | $9.64 | $9.64 | 83,000 | — | — |
| 2025-11-26 | $8.99 | $8.99 | 196,100 | — | — |
| 2025-11-25 | $9.72 | $9.72 | 268,600 | — | — |
| 2025-11-24 | $10.47 | $10.47 | 763,700 | — | — |
| 2025-11-21 | $10.92 | $10.92 | 238,200 | — | — |
| 2025-11-20 | $8.86 | $8.86 | 179,100 | — | — |
| 2025-11-19 | $8.85 | $8.85 | 130,600 | — | — |
| 2025-11-18 | $8.82 | $8.82 | 153,900 | — | — |
| 2025-11-17 | $9.32 | $9.32 | 170,900 | — | — |
| 2025-11-14 | $9.33 | $9.33 | 275,700 | — | — |
| 2025-11-13 | $8.59 | $8.59 | 252,100 | — | — |
| 2025-11-12 | $11.35 | $11.35 | 176,500 | — | — |
| 2025-11-11 | $11.06 | $11.06 | 225,300 | — | — |
| 2025-11-10 | $11.80 | $11.80 | 163,900 | — | — |
| 2025-11-07 | $11.09 | $11.09 | 352,600 | — | — |
| 2025-11-06 | $12.34 | $12.34 | 409,900 | — | — |
| 2025-11-05 | $10.96 | $10.96 | 172,200 | — | — |
| 2025-11-04 | $9.14 | $9.14 | 190,600 | — | — |
| 2025-11-03 | $10.39 | $10.39 | 200,800 | — | — |
| 2025-10-31 | $10.44 | $10.44 | 164,900 | — | — |
| 2025-10-30 | $9.39 | $9.39 | 191,000 | — | — |
| 2025-10-29 | $11.06 | $11.06 | 204,200 | — | — |
| 2025-10-28 | $11.29 | $11.29 | 147,000 | — | — |
| 2025-10-27 | $10.81 | $10.81 | 155,100 | — | — |
| 2025-10-24 | $11.47 | $11.47 | 152,300 | — | — |
| 2025-10-23 | $11.26 | $11.26 | 175,300 | — | — |
| 2025-10-22 | $9.76 | $9.76 | 326,500 | — | — |
| 2025-10-21 | $12.46 | $12.46 | 208,800 | — | — |
| 2025-10-20 | $11.90 | $11.90 | 294,900 | — | — |
| 2025-10-17 | $12.70 | $12.70 | 437,500 | — | — |
| 2025-10-16 | $12.12 | $12.12 | 655,500 | — | — |
| 2025-10-15 | $14.83 | $14.83 | 500,100 | — | — |
| 2025-10-14 | $20.17 | $20.17 | 657,000 | — | — |
| 2025-10-13 | $18.15 | $18.15 | 731,300 | — | — |
| 2025-10-10 | $23.06 | $23.05 | 296,300 | — | — |
| 2025-10-09 | $31.45 | $31.45 | 307,400 | — | — |
| 2025-10-08 | $30.21 | $30.21 | 398,500 | — | — |
| 2025-10-07 | $32.01 | $32.01 | 522,900 | — | — |
| 2025-10-06 | $35.79 | $35.79 | 731,800 | — | — |
| 2025-10-03 | $29.41 | $29.41 | 673,400 | — | — |
| 2025-10-02 | $21.61 | $21.61 | 896,500 | — | — |
| 2025-10-01 | $18.67 | $18.67 | 1,071,600 | — | — |
| 2025-09-30 | $24.58 | $24.58 | 600,500 | — | — |
| 2025-09-29 | $19.53 | $19.53 | 613,100 | — | — |
| 2025-09-26 | $18.19 | $18.19 | 523,000 | — | — |
| 2025-09-25 | $14.76 | $14.76 | 405,800 | — | — |
| 2025-09-24 | $12.65 | $12.65 | 354,300 | — | — |
| 2025-09-23 | $13.32 | $13.32 | 624,200 | — | — |
| 2025-09-22 | $11.66 | $11.66 | 353,900 | — | — |
| 2025-09-19 | $10.00 | $10.00 | 494,000 | — | — |
| 2025-09-18 | $9.87 | $9.86 | 285,300 | — | — |
| 2025-09-17 | $10.33 | $10.33 | 185,900 | — | — |
| 2025-09-16 | $9.54 | $9.54 | 201,600 | — | — |
| 2025-09-15 | $8.03 | $8.03 | 148,900 | — | — |
| 2025-09-12 | $7.86 | $7.86 | 84,700 | — | — |
| 2025-09-11 | $7.39 | $7.39 | 187,400 | — | — |
| 2025-09-10 | $8.19 | $8.19 | 273,500 | — | — |
| 2025-09-09 | $6.77 | $6.77 | 133,000 | — | — |
| 2025-09-08 | $6.33 | $6.33 | 215,800 | — | — |
| 2025-09-05 | $5.59 | $5.59 | 179,400 | — | — |
| 2025-09-04 | $5.50 | $5.50 | 441,500 | — | — |
| 2025-09-03 | $7.16 | $7.16 | 150,400 | — | — |
| 2025-09-02 | $6.79 | $6.79 | 283,800 | — | — |
| 2025-08-29 | $6.99 | $6.99 | 168,000 | — | — |
| 2025-08-28 | $6.50 | $6.50 | 215,700 | — | — |
| 2025-08-27 | $5.68 | $5.68 | 133,100 | — | — |
| 2025-08-26 | $5.18 | $5.18 | 147,500 | — | — |
| 2025-08-25 | $5.26 | $5.26 | 119,300 | — | — |
| 2025-08-22 | $4.94 | $4.94 | 216,000 | — | — |
| 2025-08-21 | $4.59 | $4.59 | 101,900 | — | — |
| 2025-08-20 | $4.49 | $4.49 | 141,600 | — | — |
| 2025-08-19 | $4.49 | $4.49 | 112,500 | — | — |
| 2025-08-18 | $4.51 | $4.51 | 116,400 | — | — |
| 2025-08-15 | $4.30 | $4.30 | 222,900 | — | — |
| 2025-08-14 | $4.04 | $4.04 | 113,400 | — | — |
| 2025-08-13 | $3.96 | $3.96 | 99,700 | — | — |
| 2025-08-12 | $3.96 | $3.96 | 200,900 | — | — |
| 2025-08-11 | $3.57 | $3.57 | 136,100 | — | — |
| 2025-08-08 | $3.60 | $3.60 | 350,800 | — | — |
| 2025-08-07 | $3.46 | $3.46 | 275,600 | — | — |
| 2025-08-06 | $3.73 | $3.73 | 161,500 | — | — |
| 2025-08-05 | $3.92 | $3.92 | 204,900 | — | — |
| 2025-08-04 | $4.09 | $4.09 | 319,200 | — | — |
| 2025-08-01 | $4.13 | $4.13 | 294,500 | — | — |
| 2025-07-31 | $4.12 | $4.12 | 390,600 | — | — |
| 2025-07-30 | $4.15 | $4.15 | 1,173,600 | — | — |
| 2025-07-29 | $4.32 | $4.32 | 1,795,200 | — | — |
| 2025-07-28 | $3.52 | $3.52 | 1,348,000 | — | — |
| 2025-07-25 | $2.71 | $2.71 | 1,207,500 | — | — |
| 2025-07-24 | $3.07 | $3.07 | 13,472,800 | — | — |
| 2025-07-23 | $2.01 | $2.01 | 1,889,200 | — | — |
| 2025-07-22 | $2.10 | $2.10 | 5,649,700 | — | — |
| 2025-07-21 | $2.20 | $2.20 | 5,911,800 | — | — |
| 2025-07-18 | $5.16 | $5.16 | 439,500 | — | — |
| 2025-07-17 | $4.50 | $4.50 | 221,000 | — | — |
| 2025-07-16 | $4.24 | $4.24 | 251,600 | — | — |
| 2025-07-15 | $3.94 | $3.94 | 184,800 | — | — |
| 2025-07-14 | $4.06 | $4.06 | 382,200 | — | — |
| 2025-07-11 | $4.46 | $4.46 | 189,800 | — | — |
| 2025-07-10 | $4.55 | $4.55 | 221,900 | — | — |
| 2025-07-09 | $4.30 | $4.30 | 180,100 | — | — |
| 2025-07-08 | $4.47 | $4.47 | 211,900 | — | — |
| 2025-07-07 | $4.23 | $4.23 | 185,200 | — | — |
| 2025-07-03 | $4.30 | $4.30 | 168,300 | — | — |
| 2025-07-02 | $4.27 | $4.27 | 223,900 | — | — |
| 2025-07-01 | $4.28 | $4.28 | 251,000 | — | — |
| 2025-06-30 | $3.85 | $3.85 | 290,400 | — | — |
| 2025-06-27 | $3.91 | $3.91 | 4,090,600 | — | — |
| 2025-06-26 | $4.06 | $4.06 | 205,700 | — | — |
| 2025-06-25 | $3.90 | $3.90 | 179,600 | — | — |
| 2025-06-24 | $3.88 | $3.88 | 217,100 | — | — |
| 2025-06-23 | $3.29 | $3.29 | 263,700 | — | — |
| 2025-06-20 | $3.53 | $3.53 | 250,500 | — | — |
| 2025-06-18 | $3.88 | $3.88 | 91,300 | — | — |
| 2025-06-17 | $3.86 | $3.86 | 86,200 | — | — |
| 2025-06-16 | $3.88 | $3.88 | 185,600 | — | — |
| 2025-06-13 | $3.79 | $3.79 | 152,900 | — | — |
| 2025-06-12 | $4.10 | $4.10 | 282,400 | — | — |
| 2025-06-11 | $4.22 | $4.22 | 3,406,000 | — | — |
| 2025-06-10 | $4.14 | $4.14 | 56,400 | — | — |
| 2025-06-09 | $4.20 | $4.20 | 90,800 | — | — |
| 2025-06-06 | $4.22 | $4.22 | 68,400 | — | — |
| 2025-06-05 | $4.19 | $4.19 | 257,600 | — | — |
| 2025-06-04 | $3.79 | $3.79 | 91,700 | — | — |
| 2025-06-03 | $3.55 | $3.55 | 106,300 | — | — |
| 2025-06-02 | $3.26 | $3.26 | 108,100 | — | — |
| 2025-05-30 | $3.07 | $3.07 | 98,800 | — | — |
| 2025-05-29 | $3.15 | $3.15 | 59,900 | — | — |
| 2025-05-28 | $3.58 | $3.58 | 136,100 | — | — |
| 2025-05-27 | $3.32 | $3.32 | 493,900 | — | — |
| 2025-05-23 | $4.26 | $4.26 | 255,800 | — | — |
| 2025-05-22 | $4.88 | $4.88 | 90,100 | — | — |
| 2025-05-21 | $4.96 | $4.96 | 166,800 | — | — |
| 2025-05-20 | $5.24 | $5.24 | 158,700 | — | — |
| 2025-05-19 | $5.25 | $5.25 | 158,300 | — | — |
| 2025-05-16 | $5.33 | $5.33 | 69,900 | — | — |
| 2025-05-15 | $5.45 | $5.45 | 85,900 | — | — |
| 2025-05-14 | $5.54 | $5.54 | 95,500 | — | — |
| 2025-05-13 | $5.98 | $5.98 | 74,000 | — | — |
| 2025-05-12 | $6.35 | $6.35 | 74,000 | — | — |
| 2025-05-09 | $6.08 | $6.08 | 242,900 | — | — |
| 2025-05-08 | $6.18 | $6.18 | 434,300 | — | — |
| 2025-05-07 | $6.27 | $6.27 | 63,500 | — | — |
| 2025-05-06 | $6.85 | $6.85 | 47,500 | — | — |
| 2025-05-05 | $7.47 | $7.47 | 39,500 | — | — |
| 2025-05-02 | $7.31 | $7.31 | 67,300 | — | — |
| 2025-05-01 | $7.19 | $7.19 | 49,500 | — | — |
| 2025-04-30 | $7.19 | $7.19 | 67,700 | — | — |
| 2025-04-29 | $7.01 | $7.01 | 131,700 | — | — |
| 2025-04-28 | $7.75 | $7.75 | 188,400 | — | — |
| 2025-04-25 | $6.62 | $6.62 | 40,300 | — | — |
| 2025-04-24 | $6.72 | $6.72 | 71,300 | — | — |
| 2025-04-23 | $6.63 | $6.63 | 92,100 | — | — |
| 2025-04-22 | $5.91 | $5.91 | 93,300 | — | — |
| 2025-04-21 | $5.65 | $5.65 | 39,300 | — | — |
| 2025-04-17 | $5.85 | $5.85 | 92,100 | — | — |
| 2025-04-16 | $5.44 | $5.44 | 67,500 | — | — |
| 2025-04-15 | $5.20 | $5.20 | 43,300 | — | — |
| 2025-04-14 | $5.29 | $5.29 | 64,100 | — | — |
| 2025-04-11 | $4.90 | $4.90 | 94,900 | — | — |
| 2025-04-10 | $5.26 | $5.26 | 52,600 | — | — |
| 2025-04-09 | $5.65 | $5.65 | 93,000 | — | — |
| 2025-04-08 | $4.81 | $4.81 | 55,000 | — | — |
| 2025-04-07 | $4.56 | $4.56 | 72,700 | — | — |
| 2025-04-04 | $4.40 | $4.40 | 59,600 | — | — |
| 2025-04-03 | $4.75 | $4.75 | 52,000 | — | — |
| 2025-04-02 | $5.82 | $5.82 | 48,100 | — | — |
| 2025-04-01 | $5.67 | $5.67 | 53,800 | — | — |
| 2025-03-31 | $5.36 | $5.36 | 42,500 | — | — |
| 2025-03-28 | $5.67 | $5.67 | 72,600 | — | — |
| 2025-03-27 | $5.96 | $5.96 | 47,700 | — | — |
| 2025-03-26 | $5.75 | $5.75 | 50,700 | — | — |
| 2025-03-25 | $6.02 | $6.02 | 44,400 | — | — |
| 2025-03-24 | $5.83 | $5.83 | 31,400 | — | — |
| 2025-03-21 | $6.01 | $6.01 | 153,700 | — | — |
| 2025-03-20 | $6.17 | $6.17 | 50,000 | — | — |
| 2025-03-19 | $6.23 | $6.23 | 67,700 | — | — |
| 2025-03-18 | $6.12 | $6.12 | 86,100 | — | — |
| 2025-03-17 | $6.04 | $6.04 | 72,900 | — | — |
| 2025-03-14 | $5.18 | $5.18 | 64,400 | — | — |
| 2025-03-13 | $4.86 | $4.86 | 48,200 | — | — |
| 2025-03-12 | $4.79 | $4.79 | 38,800 | — | — |
| 2025-03-11 | $4.88 | $4.88 | 43,100 | — | — |
| 2025-03-10 | $4.64 | $4.64 | 53,000 | — | — |
| 2025-03-07 | $5.18 | $5.18 | 173,700 | — | — |
| 2025-03-06 | $5.19 | $5.19 | 36,300 | — | — |
| 2025-03-05 | $5.19 | $5.19 | 37,800 | — | — |
| 2025-03-04 | $5.17 | $5.17 | 74,500 | — | — |
| 2025-03-03 | $5.43 | $5.43 | 38,000 | — | — |
| 2025-02-28 | $5.75 | $5.75 | 63,600 | — | — |
| 2025-02-27 | $5.55 | $5.55 | 91,400 | — | — |
| 2025-02-26 | $6.00 | $6.00 | 61,300 | — | — |
| 2025-02-25 | $6.17 | $6.17 | 139,100 | — | — |
| 2025-02-24 | $6.99 | $6.99 | 95,900 | — | — |
| 2025-02-21 | $6.91 | $6.91 | 95,600 | — | — |
| 2025-02-20 | $7.26 | $7.26 | 96,700 | — | — |
| 2025-02-19 | $7.43 | $7.43 | 485,300 | — | — |
| 2025-02-18 | $6.99 | $6.99 | 86,800 | — | — |
| 2025-02-14 | $7.17 | $7.17 | 62,300 | — | — |
| 2025-02-13 | $6.74 | $6.74 | 111,600 | — | — |
| 2025-02-12 | $7.21 | $7.21 | 224,200 | — | — |
| 2025-02-11 | $7.18 | $7.18 | 163,700 | — | — |
| 2025-02-10 | $7.26 | $7.26 | 99,000 | — | — |
| 2025-02-07 | $7.35 | $7.35 | 107,700 | — | — |
| 2025-02-06 | $7.90 | $7.90 | 339,000 | — | — |
| 2025-02-05 | $7.40 | $7.40 | 141,000 | — | — |
| 2025-02-04 | $7.10 | $7.10 | 81,800 | — | — |
| 2025-02-03 | $7.16 | $7.16 | 84,100 | — | — |
| 2025-01-31 | $7.01 | $7.01 | 115,200 | — | — |
| 2025-01-30 | $7.04 | $7.04 | 48,300 | — | — |
| 2025-01-29 | $7.00 | $7.00 | 84,400 | — | — |
| 2025-01-28 | $7.01 | $7.01 | 54,900 | — | — |
| 2025-01-27 | $6.83 | $6.83 | 82,400 | — | — |
| 2025-01-24 | $7.33 | $7.33 | 202,100 | — | — |
| 2025-01-23 | $7.21 | $7.21 | 140,200 | — | — |
| 2025-01-22 | $7.20 | $7.20 | 76,000 | — | — |
| 2025-01-21 | $6.97 | $6.97 | 113,400 | — | — |
| 2025-01-17 | $7.47 | $7.47 | 318,700 | — | — |
| 2025-01-16 | $7.28 | $7.28 | 502,000 | — | — |
| 2025-01-15 | $6.83 | $6.83 | 198,900 | — | — |
| 2025-01-14 | $5.60 | $5.60 | 31,300 | — | — |
| 2025-01-13 | $5.50 | $5.50 | 39,300 | — | — |
| 2025-01-10 | $5.41 | $5.41 | 50,400 | — | — |
| 2025-01-08 | $5.87 | $5.87 | 33,200 | — | — |
| 2025-01-07 | $6.38 | $6.38 | 127,100 | — | — |
| 2025-01-06 | $6.66 | $6.66 | 142,100 | — | — |
| 2025-01-03 | $6.85 | $6.85 | 174,600 | — | — |
| 2025-01-02 | $7.56 | $7.56 | 87,700 | — | — |