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
- 2015-06-05 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 | $4.00 | $4.00 | 2,739,500 | — | — |
| 2025-12-30 | $4.05 | $4.05 | 2,199,300 | — | — |
| 2025-12-29 | $4.07 | $4.07 | 2,006,100 | — | — |
| 2025-12-26 | $4.12 | $4.12 | 1,583,600 | — | — |
| 2025-12-24 | $4.13 | $4.13 | 863,200 | — | — |
| 2025-12-23 | $4.16 | $4.16 | 2,905,600 | — | — |
| 2025-12-22 | $4.02 | $4.02 | 2,590,200 | — | — |
| 2025-12-19 | $3.99 | $3.99 | 3,785,000 | — | — |
| 2025-12-18 | $3.97 | $3.97 | 3,913,600 | — | — |
| 2025-12-17 | $4.04 | $4.04 | 3,050,800 | — | — |
| 2025-12-16 | $4.07 | $4.07 | 3,556,800 | — | — |
| 2025-12-15 | $4.12 | $4.12 | 5,195,900 | — | — |
| 2025-12-12 | $4.12 | $4.12 | 2,444,400 | — | — |
| 2025-12-11 | $3.94 | $3.94 | 3,279,900 | — | — |
| 2025-12-10 | $3.88 | $3.88 | 5,438,800 | — | — |
| 2025-12-09 | $3.94 | $3.94 | 2,246,200 | — | — |
| 2025-12-08 | $3.93 | $3.93 | 3,600,800 | — | — |
| 2025-12-05 | $3.94 | $3.94 | 2,245,800 | — | — |
| 2025-12-04 | $4.01 | $4.01 | 4,581,200 | — | — |
| 2025-12-03 | $3.91 | $3.91 | 6,001,100 | — | — |
| 2025-12-02 | $3.88 | $3.88 | 2,792,800 | — | — |
| 2025-12-01 | $4.00 | $4.00 | 2,467,900 | — | — |
| 2025-11-28 | $4.20 | $4.20 | 1,333,800 | — | — |
| 2025-11-26 | $4.20 | $4.20 | 1,953,300 | — | — |
| 2025-11-25 | $4.31 | $4.31 | 2,996,100 | — | — |
| 2025-11-24 | $4.27 | $4.27 | 4,685,700 | — | — |
| 2025-11-21 | $4.14 | $4.14 | 6,412,300 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 6,456,200 | — | — |
| 2025-11-19 | $3.54 | $3.54 | 5,143,100 | — | — |
| 2025-11-18 | $4.00 | $4.00 | 6,432,600 | — | — |
| 2025-11-17 | $3.87 | $3.87 | 7,893,400 | — | — |
| 2025-11-14 | $4.18 | $4.18 | 6,199,300 | — | — |
| 2025-11-13 | $4.16 | $4.16 | 9,783,900 | — | — |
| 2025-11-12 | $4.45 | $4.45 | 7,606,700 | — | — |
| 2025-11-11 | $5.04 | $5.04 | 13,059,300 | — | — |
| 2025-11-10 | $4.95 | $4.95 | 5,823,100 | — | — |
| 2025-11-07 | $4.96 | $4.96 | 8,707,000 | — | — |
| 2025-11-06 | $6.00 | $6.00 | 3,690,200 | — | — |
| 2025-11-05 | $6.35 | $6.35 | 2,461,300 | — | — |
| 2025-11-04 | $6.49 | $6.49 | 1,899,400 | — | — |
| 2025-11-03 | $6.72 | $6.72 | 4,430,400 | — | — |
| 2025-10-31 | $6.67 | $6.67 | 3,190,500 | — | — |
| 2025-10-30 | $6.60 | $6.60 | 2,109,400 | — | — |
| 2025-10-29 | $7.08 | $7.08 | 2,337,600 | — | — |
| 2025-10-28 | $7.41 | $7.41 | 2,848,200 | — | — |
| 2025-10-27 | $7.64 | $7.64 | 1,960,700 | — | — |
| 2025-10-24 | $7.81 | $7.81 | 2,445,900 | — | — |
| 2025-10-23 | $7.50 | $7.50 | 3,572,100 | — | — |
| 2025-10-22 | $8.08 | $8.08 | 1,943,800 | — | — |
| 2025-10-21 | $8.18 | $8.18 | 1,266,600 | — | — |
| 2025-10-20 | $7.76 | $7.76 | 1,877,900 | — | — |
| 2025-10-17 | $7.53 | $7.53 | 1,531,600 | — | — |
| 2025-10-16 | $7.80 | $7.80 | 1,301,200 | — | — |
| 2025-10-15 | $7.84 | $7.84 | 3,346,300 | — | — |
| 2025-10-14 | $7.71 | $7.71 | 1,446,300 | — | — |
| 2025-10-13 | $7.68 | $7.68 | 1,628,800 | — | — |
| 2025-10-10 | $7.94 | $7.94 | 2,900,400 | — | — |
| 2025-10-09 | $8.17 | $8.17 | 1,695,300 | — | — |
| 2025-10-08 | $8.05 | $8.05 | 2,645,600 | — | — |
| 2025-10-07 | $8.12 | $8.12 | 2,432,200 | — | — |
| 2025-10-06 | $8.25 | $8.25 | 2,508,000 | — | — |
| 2025-10-03 | $8.23 | $8.23 | 3,331,000 | — | — |
| 2025-10-02 | $7.89 | $7.89 | 1,884,800 | — | — |
| 2025-10-01 | $8.03 | $8.03 | 4,141,800 | — | — |
| 2025-09-30 | $8.46 | $8.46 | 2,749,700 | — | — |
| 2025-09-29 | $8.77 | $8.77 | 3,161,100 | — | — |
| 2025-09-26 | $8.95 | $8.95 | 2,199,600 | — | — |
| 2025-09-25 | $8.92 | $8.92 | 3,070,600 | — | — |
| 2025-09-24 | $9.61 | $9.61 | 4,480,100 | — | — |
| 2025-09-23 | $8.39 | $8.39 | 3,315,400 | — | — |
| 2025-09-22 | $8.59 | $8.59 | 2,669,900 | — | — |
| 2025-09-19 | $8.38 | $8.38 | 3,961,000 | — | — |
| 2025-09-18 | $8.74 | $8.74 | 2,756,000 | — | — |
| 2025-09-17 | $8.54 | $8.54 | 6,557,400 | — | — |
| 2025-09-16 | $8.64 | $8.64 | 5,591,400 | — | — |
| 2025-09-15 | $8.62 | $8.62 | 3,769,800 | — | — |
| 2025-09-12 | $9.02 | $9.02 | 1,376,500 | — | — |
| 2025-09-11 | $9.31 | $9.31 | 1,983,200 | — | — |
| 2025-09-10 | $9.19 | $9.19 | 2,064,000 | — | — |
| 2025-09-09 | $9.99 | $9.99 | 1,941,300 | — | — |
| 2025-09-08 | $9.67 | $9.67 | 1,663,600 | — | — |
| 2025-09-05 | $9.61 | $9.61 | 2,017,000 | — | — |
| 2025-09-04 | $9.49 | $9.49 | 2,573,900 | — | — |
| 2025-09-03 | $9.58 | $9.58 | 1,504,500 | — | — |
| 2025-09-02 | $9.61 | $9.61 | 1,755,400 | — | — |
| 2025-08-29 | $9.65 | $9.65 | 1,367,200 | — | — |
| 2025-08-28 | $9.64 | $9.64 | 2,236,500 | — | — |
| 2025-08-27 | $9.62 | $9.62 | 6,651,500 | — | — |
| 2025-08-26 | $9.27 | $9.27 | 4,925,300 | — | — |
| 2025-08-25 | $9.70 | $9.70 | 3,000,100 | — | — |
| 2025-08-22 | $9.60 | $9.60 | 5,494,000 | — | — |
| 2025-08-21 | $8.77 | $8.77 | 3,500,600 | — | — |
| 2025-08-20 | $8.96 | $8.96 | 2,155,500 | — | — |
| 2025-08-19 | $9.00 | $9.00 | 13,775,600 | — | — |
| 2025-08-18 | $9.02 | $9.02 | 1,436,300 | — | — |
| 2025-08-15 | $9.30 | $9.30 | 2,031,100 | — | — |
| 2025-08-14 | $8.82 | $8.82 | 2,109,400 | — | — |
| 2025-08-13 | $8.97 | $8.97 | 8,179,600 | — | — |
| 2025-08-12 | $8.80 | $8.80 | 2,093,900 | — | — |
| 2025-08-11 | $9.22 | $9.22 | 2,445,300 | — | — |
| 2025-08-08 | $9.00 | $9.00 | 6,353,400 | — | — |
| 2025-08-07 | $9.69 | $9.69 | 2,262,700 | — | — |
| 2025-08-06 | $9.41 | $9.41 | 2,055,600 | — | — |
| 2025-08-05 | $9.50 | $9.50 | 1,778,400 | — | — |
| 2025-08-04 | $9.77 | $9.77 | 1,595,400 | — | — |
| 2025-08-01 | $9.98 | $9.98 | 1,885,100 | — | — |
| 2025-07-31 | $10.05 | $10.05 | 2,129,100 | — | — |
| 2025-07-30 | $9.90 | $9.90 | 2,003,600 | — | — |
| 2025-07-29 | $9.41 | $9.41 | 1,447,800 | — | — |
| 2025-07-28 | $9.65 | $9.65 | 1,724,200 | — | — |
| 2025-07-25 | $9.93 | $9.93 | 2,234,600 | — | — |
| 2025-07-24 | $9.35 | $9.35 | 3,152,000 | — | — |
| 2025-07-23 | $10.21 | $10.21 | 4,727,400 | — | — |
| 2025-07-22 | $9.77 | $9.77 | 2,600,300 | — | — |
| 2025-07-21 | $9.76 | $9.76 | 2,553,500 | — | — |
| 2025-07-18 | $9.53 | $9.53 | 5,939,500 | — | — |
| 2025-07-17 | $11.27 | $11.27 | 2,020,100 | — | — |
| 2025-07-16 | $11.44 | $11.44 | 1,611,100 | — | — |
| 2025-07-15 | $11.37 | $11.37 | 1,595,900 | — | — |
| 2025-07-14 | $11.36 | $11.36 | 1,239,200 | — | — |
| 2025-07-11 | $11.18 | $11.18 | 1,112,600 | — | — |
| 2025-07-10 | $11.23 | $11.23 | 2,350,200 | — | — |
| 2025-07-09 | $11.29 | $11.29 | 2,664,400 | — | — |
| 2025-07-08 | $11.78 | $11.78 | 3,127,600 | — | — |
| 2025-07-07 | $11.64 | $11.64 | 4,349,500 | — | — |
| 2025-07-03 | $11.79 | $11.79 | 1,473,600 | — | — |
| 2025-07-02 | $11.73 | $11.73 | 4,962,000 | — | — |
| 2025-07-01 | $11.63 | $11.63 | 2,970,700 | — | — |
| 2025-06-30 | $11.26 | $11.26 | 2,908,400 | — | — |
| 2025-06-27 | $11.16 | $11.16 | 5,771,800 | — | — |
| 2025-06-26 | $10.75 | $10.75 | 1,762,600 | — | — |
| 2025-06-25 | $10.71 | $10.71 | 2,579,500 | — | — |
| 2025-06-24 | $10.62 | $10.62 | 3,653,000 | — | — |
| 2025-06-23 | $10.50 | $10.50 | 11,365,500 | — | — |
| 2025-06-20 | $9.25 | $9.25 | 7,950,000 | — | — |
| 2025-06-18 | $8.65 | $8.65 | 1,708,100 | — | — |
| 2025-06-17 | $8.49 | $8.49 | 1,959,700 | — | — |
| 2025-06-16 | $8.18 | $8.18 | 2,318,600 | — | — |
| 2025-06-13 | $8.27 | $8.27 | 813,000 | — | — |
| 2025-06-12 | $8.45 | $8.45 | 2,393,900 | — | — |
| 2025-06-11 | $8.64 | $8.64 | 1,247,400 | — | — |
| 2025-06-10 | $8.97 | $8.97 | 3,194,500 | — | — |
| 2025-06-09 | $8.48 | $8.48 | 1,181,500 | — | — |
| 2025-06-06 | $8.33 | $8.33 | 1,396,100 | — | — |
| 2025-06-05 | $8.19 | $8.19 | 1,138,400 | — | — |
| 2025-06-04 | $8.11 | $8.11 | 1,924,300 | — | — |
| 2025-06-03 | $8.55 | $8.55 | 2,403,600 | — | — |
| 2025-06-02 | $7.57 | $7.57 | 2,387,200 | — | — |
| 2025-05-30 | $7.45 | $7.45 | 1,653,600 | — | — |
| 2025-05-29 | $7.37 | $7.37 | 955,500 | — | — |
| 2025-05-28 | $7.64 | $7.64 | 1,327,800 | — | — |
| 2025-05-27 | $7.70 | $7.70 | 1,728,900 | — | — |
| 2025-05-23 | $7.21 | $7.21 | 2,212,400 | — | — |
| 2025-05-22 | $7.36 | $7.36 | 2,975,500 | — | — |
| 2025-05-21 | $8.00 | $8.00 | 2,155,300 | — | — |
| 2025-05-20 | $8.77 | $8.77 | 2,665,800 | — | — |
| 2025-05-19 | $8.62 | $8.62 | 968,300 | — | — |
| 2025-05-16 | $8.83 | $8.83 | 1,799,900 | — | — |
| 2025-05-15 | $8.82 | $8.82 | 1,481,300 | — | — |
| 2025-05-14 | $8.94 | $8.94 | 2,290,300 | — | — |
| 2025-05-13 | $9.27 | $9.27 | 3,827,100 | — | — |
| 2025-05-12 | $9.31 | $9.31 | 5,271,400 | — | — |
| 2025-05-09 | $9.05 | $9.05 | 5,422,800 | — | — |
| 2025-05-08 | $10.78 | $10.78 | 2,600,900 | — | — |
| 2025-05-07 | $10.45 | $10.45 | 1,289,000 | — | — |
| 2025-05-06 | $10.35 | $10.35 | 1,556,700 | — | — |
| 2025-05-05 | $10.56 | $10.56 | 1,523,000 | — | — |
| 2025-05-02 | $10.69 | $10.69 | 1,747,200 | — | — |
| 2025-05-01 | $9.95 | $9.95 | 1,111,900 | — | — |
| 2025-04-30 | $9.86 | $9.86 | 1,596,900 | — | — |
| 2025-04-29 | $9.84 | $9.84 | 2,681,600 | — | — |
| 2025-04-28 | $9.34 | $9.34 | 2,812,700 | — | — |
| 2025-04-25 | $8.98 | $8.98 | 1,960,800 | — | — |
| 2025-04-24 | $9.09 | $9.09 | 1,013,100 | — | — |
| 2025-04-23 | $8.98 | $8.98 | 1,256,900 | — | — |
| 2025-04-22 | $8.65 | $8.65 | 3,531,900 | — | — |
| 2025-04-21 | $8.48 | $8.48 | 1,729,400 | — | — |
| 2025-04-17 | $8.96 | $8.96 | 2,978,000 | — | — |
| 2025-04-16 | $9.23 | $9.23 | 2,145,900 | — | — |
| 2025-04-15 | $9.29 | $9.29 | 2,094,700 | — | — |
| 2025-04-14 | $9.79 | $9.79 | 1,537,800 | — | — |
| 2025-04-11 | $10.03 | $10.03 | 2,006,900 | — | — |
| 2025-04-10 | $9.89 | $9.89 | 5,373,700 | — | — |
| 2025-04-09 | $10.00 | $10.00 | 3,140,800 | — | — |
| 2025-04-08 | $9.55 | $9.55 | 3,382,800 | — | — |
| 2025-04-07 | $9.40 | $9.40 | 2,971,400 | — | — |
| 2025-04-04 | $9.99 | $9.99 | 2,974,300 | — | — |
| 2025-04-03 | $10.08 | $10.08 | 3,705,500 | — | — |
| 2025-04-02 | $10.07 | $10.07 | 2,009,700 | — | — |
| 2025-04-01 | $9.68 | $9.68 | 1,492,700 | — | — |
| 2025-03-31 | $9.47 | $9.47 | 2,087,600 | — | — |
| 2025-03-28 | $9.60 | $9.60 | 1,440,100 | — | — |
| 2025-03-27 | $9.63 | $9.63 | 1,499,500 | — | — |
| 2025-03-26 | $9.45 | $9.45 | 2,040,800 | — | — |
| 2025-03-25 | $9.33 | $9.33 | 1,810,000 | — | — |
| 2025-03-24 | $9.68 | $9.68 | 1,430,200 | — | — |
| 2025-03-21 | $9.58 | $9.58 | 2,102,100 | — | — |
| 2025-03-20 | $9.96 | $9.96 | 1,682,200 | — | — |
| 2025-03-19 | $10.09 | $10.09 | 2,132,700 | — | — |
| 2025-03-18 | $10.14 | $10.14 | 1,065,900 | — | — |
| 2025-03-17 | $9.99 | $9.99 | 2,035,000 | — | — |
| 2025-03-14 | $9.41 | $9.41 | 5,867,400 | — | — |
| 2025-03-13 | $9.54 | $9.54 | 2,112,900 | — | — |
| 2025-03-12 | $9.48 | $9.48 | 2,897,100 | — | — |
| 2025-03-11 | $9.39 | $9.39 | 2,725,300 | — | — |
| 2025-03-10 | $9.10 | $9.10 | 4,277,800 | — | — |
| 2025-03-07 | $8.99 | $8.99 | 2,533,300 | — | — |
| 2025-03-06 | $9.31 | $9.31 | 3,133,100 | — | — |
| 2025-03-05 | $8.74 | $8.74 | 3,355,800 | — | — |
| 2025-03-04 | $8.55 | $8.55 | 2,275,900 | — | — |
| 2025-03-03 | $8.77 | $8.77 | 4,730,600 | — | — |
| 2025-02-28 | $8.99 | $8.99 | 4,837,000 | — | — |
| 2025-02-27 | $8.68 | $8.68 | 7,471,400 | — | — |
| 2025-02-26 | $9.45 | $9.45 | 2,927,100 | — | — |
| 2025-02-25 | $10.47 | $10.47 | 2,720,000 | — | — |
| 2025-02-24 | $10.18 | $10.18 | 2,520,100 | — | — |
| 2025-02-21 | $10.43 | $10.43 | 5,302,600 | — | — |
| 2025-02-20 | $10.71 | $10.71 | 2,630,100 | — | — |
| 2025-02-19 | $10.52 | $10.52 | 2,546,400 | — | — |
| 2025-02-18 | $10.12 | $10.12 | 3,065,000 | — | — |
| 2025-02-14 | $10.02 | $10.02 | 1,765,800 | — | — |
| 2025-02-13 | $9.97 | $9.97 | 1,328,400 | — | — |
| 2025-02-12 | $9.60 | $9.60 | 1,539,800 | — | — |
| 2025-02-11 | $9.86 | $9.86 | 1,535,100 | — | — |
| 2025-02-10 | $9.94 | $9.94 | 1,702,700 | — | — |
| 2025-02-07 | $9.85 | $9.85 | 2,613,300 | — | — |
| 2025-02-06 | $9.79 | $9.79 | 2,046,100 | — | — |
| 2025-02-05 | $10.37 | $10.37 | 2,054,200 | — | — |
| 2025-02-04 | $10.25 | $10.25 | 912,000 | — | — |
| 2025-02-03 | $10.21 | $10.21 | 1,480,500 | — | — |
| 2025-01-31 | $10.45 | $10.45 | 1,782,900 | — | — |
| 2025-01-30 | $10.58 | $10.58 | 1,127,900 | — | — |
| 2025-01-29 | $10.41 | $10.41 | 1,747,200 | — | — |
| 2025-01-28 | $10.42 | $10.42 | 1,873,000 | — | — |
| 2025-01-27 | $9.98 | $9.98 | 1,608,400 | — | — |
| 2025-01-24 | $10.10 | $10.10 | 1,595,600 | — | — |
| 2025-01-23 | $10.18 | $10.18 | 1,700,900 | — | — |
| 2025-01-22 | $10.00 | $10.00 | 2,727,100 | — | — |
| 2025-01-21 | $10.17 | $10.17 | 3,163,600 | — | — |
| 2025-01-17 | $10.00 | $10.00 | 2,709,300 | — | — |
| 2025-01-16 | $10.16 | $10.16 | 3,993,700 | — | — |
| 2025-01-15 | $9.97 | $9.97 | 6,958,900 | — | — |
| 2025-01-14 | $11.18 | $11.18 | 3,825,500 | — | — |
| 2025-01-13 | $12.39 | $12.39 | 1,454,600 | — | — |
| 2025-01-10 | $12.54 | $12.54 | 2,124,400 | — | — |
| 2025-01-08 | $12.60 | $12.60 | 2,186,700 | — | — |
| 2025-01-07 | $11.96 | $11.96 | 1,732,700 | — | — |
| 2025-01-06 | $12.00 | $12.00 | 1,063,300 | — | — |
| 2025-01-03 | $11.88 | $11.88 | 1,348,300 | — | — |
| 2025-01-02 | $11.49 | $11.49 | 1,013,000 | — | — |