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
- 2017-11-02 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 | $3.40 | $3.40 | 689,700 | — | — |
| 2025-12-30 | $3.38 | $3.38 | 600,600 | — | — |
| 2025-12-29 | $3.37 | $3.37 | 543,600 | — | — |
| 2025-12-26 | $3.52 | $3.52 | 981,700 | — | — |
| 2025-12-24 | $3.18 | $3.18 | 437,500 | — | — |
| 2025-12-23 | $3.11 | $3.11 | 615,600 | — | — |
| 2025-12-22 | $3.02 | $3.02 | 575,200 | — | — |
| 2025-12-19 | $3.00 | $3.00 | 1,141,800 | — | — |
| 2025-12-18 | $3.01 | $3.01 | 423,300 | — | — |
| 2025-12-17 | $3.01 | $3.01 | 459,400 | — | — |
| 2025-12-16 | $3.03 | $3.03 | 387,100 | — | — |
| 2025-12-15 | $3.06 | $3.06 | 615,700 | — | — |
| 2025-12-12 | $3.22 | $3.22 | 544,100 | — | — |
| 2025-12-11 | $3.33 | $3.33 | 634,100 | — | — |
| 2025-12-10 | $3.28 | $3.28 | 1,067,300 | — | — |
| 2025-12-09 | $3.02 | $3.02 | 737,700 | — | — |
| 2025-12-08 | $3.00 | $3.00 | 1,107,300 | — | — |
| 2025-12-05 | $3.01 | $3.01 | 503,700 | — | — |
| 2025-12-04 | $3.12 | $3.12 | 508,600 | — | — |
| 2025-12-03 | $3.13 | $3.13 | 710,000 | — | — |
| 2025-12-02 | $3.15 | $3.15 | 561,000 | — | — |
| 2025-12-01 | $3.17 | $3.17 | 712,600 | — | — |
| 2025-11-28 | $3.16 | $3.16 | 268,400 | — | — |
| 2025-11-26 | $3.09 | $3.09 | 442,700 | — | — |
| 2025-11-25 | $3.05 | $3.05 | 1,080,100 | — | — |
| 2025-11-24 | $2.87 | $2.87 | 1,080,200 | — | — |
| 2025-11-21 | $2.81 | $2.81 | 1,537,100 | — | — |
| 2025-11-20 | $2.83 | $2.83 | 1,314,200 | — | — |
| 2025-11-19 | $2.94 | $2.94 | 1,619,400 | — | — |
| 2025-11-18 | $3.01 | $3.01 | 979,600 | — | — |
| 2025-11-17 | $3.06 | $3.06 | 984,900 | — | — |
| 2025-11-14 | $3.25 | $3.25 | 893,400 | — | — |
| 2025-11-13 | $3.41 | $3.41 | 886,200 | — | — |
| 2025-11-12 | $3.69 | $3.69 | 1,142,900 | — | — |
| 2025-11-11 | $3.54 | $3.54 | 1,119,800 | — | — |
| 2025-11-10 | $3.74 | $3.74 | 2,513,400 | — | — |
| 2025-11-07 | $3.33 | $3.33 | 2,801,200 | — | — |
| 2025-11-06 | $3.02 | $3.02 | 1,019,100 | — | — |
| 2025-11-05 | $3.18 | $3.18 | 894,500 | — | — |
| 2025-11-04 | $2.96 | $2.96 | 1,099,800 | — | — |
| 2025-11-03 | $3.10 | $3.10 | 933,100 | — | — |
| 2025-10-31 | $3.12 | $3.12 | 826,300 | — | — |
| 2025-10-30 | $3.07 | $3.07 | 639,500 | — | — |
| 2025-10-29 | $3.09 | $3.09 | 899,100 | — | — |
| 2025-10-28 | $3.10 | $3.10 | 425,100 | — | — |
| 2025-10-27 | $3.16 | $3.16 | 706,600 | — | — |
| 2025-10-24 | $3.28 | $3.28 | 967,500 | — | — |
| 2025-10-23 | $3.14 | $3.14 | 964,400 | — | — |
| 2025-10-22 | $2.90 | $2.90 | 1,295,900 | — | — |
| 2025-10-21 | $2.94 | $2.94 | 644,400 | — | — |
| 2025-10-20 | $2.91 | $2.91 | 850,900 | — | — |
| 2025-10-17 | $2.94 | $2.94 | 532,100 | — | — |
| 2025-10-16 | $3.10 | $3.10 | 602,800 | — | — |
| 2025-10-15 | $3.17 | $3.17 | 666,400 | — | — |
| 2025-10-14 | $3.13 | $3.13 | 623,300 | — | — |
| 2025-10-13 | $3.04 | $3.04 | 787,500 | — | — |
| 2025-10-10 | $2.89 | $2.89 | 1,182,000 | — | — |
| 2025-10-09 | $3.12 | $3.12 | 679,700 | — | — |
| 2025-10-08 | $3.29 | $3.29 | 888,000 | — | — |
| 2025-10-07 | $3.22 | $3.22 | 832,800 | — | — |
| 2025-10-06 | $3.33 | $3.33 | 715,600 | — | — |
| 2025-10-03 | $3.27 | $3.27 | 916,300 | — | — |
| 2025-10-02 | $3.14 | $3.14 | 1,055,600 | — | — |
| 2025-10-01 | $3.31 | $3.31 | 973,400 | — | — |
| 2025-09-30 | $3.44 | $3.44 | 1,278,400 | — | — |
| 2025-09-29 | $3.61 | $3.61 | 505,700 | — | — |
| 2025-09-26 | $3.72 | $3.72 | 998,600 | — | — |
| 2025-09-25 | $3.98 | $3.98 | 1,572,900 | — | — |
| 2025-09-24 | $4.18 | $4.18 | 1,152,800 | — | — |
| 2025-09-23 | $4.05 | $4.05 | 1,744,900 | — | — |
| 2025-09-22 | $4.01 | $4.01 | 3,199,500 | — | — |
| 2025-09-19 | $3.46 | $3.46 | 1,840,300 | — | — |
| 2025-09-18 | $3.46 | $3.46 | 942,400 | — | — |
| 2025-09-17 | $3.29 | $3.29 | 894,000 | — | — |
| 2025-09-16 | $3.34 | $3.34 | 1,432,500 | — | — |
| 2025-09-15 | $3.34 | $3.34 | 425,000 | — | — |
| 2025-09-12 | $3.33 | $3.33 | 665,100 | — | — |
| 2025-09-11 | $3.39 | $3.39 | 738,900 | — | — |
| 2025-09-10 | $3.36 | $3.36 | 773,700 | — | — |
| 2025-09-09 | $3.33 | $3.33 | 1,017,100 | — | — |
| 2025-09-08 | $3.37 | $3.37 | 1,571,900 | — | — |
| 2025-09-05 | $3.27 | $3.27 | 1,795,200 | — | — |
| 2025-09-04 | $3.33 | $3.33 | 683,700 | — | — |
| 2025-09-03 | $3.22 | $3.22 | 588,600 | — | — |
| 2025-09-02 | $3.25 | $3.25 | 1,137,900 | — | — |
| 2025-08-29 | $3.46 | $3.46 | 883,200 | — | — |
| 2025-08-28 | $3.51 | $3.51 | 1,614,400 | — | — |
| 2025-08-27 | $3.35 | $3.35 | 1,500,800 | — | — |
| 2025-08-26 | $3.12 | $3.12 | 3,979,200 | — | — |
| 2025-08-25 | $3.04 | $3.04 | 1,197,900 | — | — |
| 2025-08-22 | $3.12 | $3.12 | 2,772,500 | — | — |
| 2025-08-21 | $2.98 | $2.98 | 2,579,900 | — | — |
| 2025-08-20 | $2.73 | $2.73 | 1,397,400 | — | — |
| 2025-08-19 | $2.68 | $2.68 | 1,384,000 | — | — |
| 2025-08-18 | $2.88 | $2.88 | 3,046,900 | — | — |
| 2025-08-15 | $2.78 | $2.78 | 1,854,200 | — | — |
| 2025-08-14 | $2.65 | $2.65 | 1,605,200 | — | — |
| 2025-08-13 | $2.92 | $2.92 | 2,366,000 | — | — |
| 2025-08-12 | $2.72 | $2.72 | 1,571,500 | — | — |
| 2025-08-11 | $2.79 | $2.79 | 3,109,900 | — | — |
| 2025-08-08 | $2.46 | $2.46 | 10,418,900 | — | — |
| 2025-08-07 | $3.66 | $3.66 | 1,376,600 | — | — |
| 2025-08-06 | $3.59 | $3.59 | 721,400 | — | — |
| 2025-08-05 | $3.60 | $3.60 | 686,700 | — | — |
| 2025-08-04 | $3.60 | $3.60 | 1,098,200 | — | — |
| 2025-08-01 | $3.59 | $3.59 | 2,312,700 | — | — |
| 2025-07-31 | $3.84 | $3.84 | 1,115,900 | — | — |
| 2025-07-30 | $3.90 | $3.90 | 951,700 | — | — |
| 2025-07-29 | $3.96 | $3.96 | 1,471,400 | — | — |
| 2025-07-28 | $4.25 | $4.25 | 893,300 | — | — |
| 2025-07-25 | $4.38 | $4.38 | 779,300 | — | — |
| 2025-07-24 | $4.39 | $4.39 | 1,158,300 | — | — |
| 2025-07-23 | $4.72 | $4.72 | 1,141,000 | — | — |
| 2025-07-22 | $4.63 | $4.63 | 894,500 | — | — |
| 2025-07-21 | $4.64 | $4.64 | 960,600 | — | — |
| 2025-07-18 | $4.70 | $4.70 | 698,100 | — | — |
| 2025-07-17 | $4.75 | $4.75 | 1,149,500 | — | — |
| 2025-07-16 | $4.66 | $4.66 | 538,800 | — | — |
| 2025-07-15 | $4.55 | $4.55 | 650,500 | — | — |
| 2025-07-14 | $4.58 | $4.58 | 407,000 | — | — |
| 2025-07-11 | $4.55 | $4.55 | 696,100 | — | — |
| 2025-07-10 | $4.57 | $4.57 | 747,400 | — | — |
| 2025-07-09 | $4.41 | $4.41 | 1,591,900 | — | — |
| 2025-07-08 | $4.33 | $4.33 | 1,408,300 | — | — |
| 2025-07-07 | $4.35 | $4.35 | 2,270,600 | — | — |
| 2025-07-03 | $4.86 | $4.86 | 602,000 | — | — |
| 2025-07-02 | $4.84 | $4.84 | 770,800 | — | — |
| 2025-07-01 | $4.69 | $4.69 | 893,700 | — | — |
| 2025-06-30 | $4.76 | $4.76 | 655,100 | — | — |
| 2025-06-27 | $4.79 | $4.79 | 1,234,000 | — | — |
| 2025-06-26 | $5.06 | $5.06 | 520,800 | — | — |
| 2025-06-25 | $5.05 | $5.05 | 1,032,700 | — | — |
| 2025-06-24 | $5.01 | $5.01 | 941,600 | — | — |
| 2025-06-23 | $4.87 | $4.87 | 543,700 | — | — |
| 2025-06-20 | $4.84 | $4.84 | 2,241,700 | — | — |
| 2025-06-18 | $4.90 | $4.90 | 1,402,200 | — | — |
| 2025-06-17 | $4.74 | $4.74 | 857,600 | — | — |
| 2025-06-16 | $5.07 | $5.07 | 854,400 | — | — |
| 2025-06-13 | $5.13 | $5.13 | 2,156,400 | — | — |
| 2025-06-12 | $5.20 | $5.20 | 1,013,300 | — | — |
| 2025-06-11 | $5.24 | $5.24 | 981,600 | — | — |
| 2025-06-10 | $5.15 | $5.15 | 830,100 | — | — |
| 2025-06-09 | $5.13 | $5.13 | 1,589,500 | — | — |
| 2025-06-06 | $4.81 | $4.81 | 1,236,100 | — | — |
| 2025-06-05 | $4.42 | $4.42 | 1,278,200 | — | — |
| 2025-06-04 | $4.22 | $4.22 | 803,400 | — | — |
| 2025-06-03 | $4.42 | $4.42 | 1,341,800 | — | — |
| 2025-06-02 | $4.16 | $4.16 | 730,100 | — | — |
| 2025-05-30 | $4.19 | $4.19 | 1,035,100 | — | — |
| 2025-05-29 | $4.23 | $4.23 | 1,425,400 | — | — |
| 2025-05-28 | $3.89 | $3.89 | 867,800 | — | — |
| 2025-05-27 | $4.06 | $4.06 | 1,045,600 | — | — |
| 2025-05-23 | $3.91 | $3.91 | 1,173,500 | — | — |
| 2025-05-22 | $3.93 | $3.93 | 1,277,900 | — | — |
| 2025-05-21 | $3.84 | $3.84 | 879,200 | — | — |
| 2025-05-20 | $4.12 | $4.12 | 1,102,700 | — | — |
| 2025-05-19 | $4.29 | $4.29 | 1,388,200 | — | — |
| 2025-05-16 | $4.20 | $4.20 | 1,527,800 | — | — |
| 2025-05-15 | $4.25 | $4.25 | 973,300 | — | — |
| 2025-05-14 | $4.69 | $4.69 | 1,903,300 | — | — |
| 2025-05-13 | $5.16 | $5.16 | 2,552,000 | — | — |
| 2025-05-12 | $5.14 | $5.14 | 4,901,300 | — | — |
| 2025-05-09 | $3.51 | $3.51 | 2,255,600 | — | — |
| 2025-05-08 | $4.20 | $4.20 | 1,883,700 | — | — |
| 2025-05-07 | $3.97 | $3.97 | 632,900 | — | — |
| 2025-05-06 | $3.93 | $3.93 | 1,027,400 | — | — |
| 2025-05-05 | $3.90 | $3.90 | 806,400 | — | — |
| 2025-05-02 | $4.15 | $4.15 | 1,019,300 | — | — |
| 2025-05-01 | $4.07 | $4.07 | 1,172,000 | — | — |
| 2025-04-30 | $4.01 | $4.01 | 1,065,100 | — | — |
| 2025-04-29 | $4.07 | $4.07 | 658,600 | — | — |
| 2025-04-28 | $4.02 | $4.02 | 734,400 | — | — |
| 2025-04-25 | $4.30 | $4.30 | 645,100 | — | — |
| 2025-04-24 | $4.31 | $4.31 | 1,341,300 | — | — |
| 2025-04-23 | $4.07 | $4.07 | 1,018,700 | — | — |
| 2025-04-22 | $4.14 | $4.14 | 975,400 | — | — |
| 2025-04-21 | $4.04 | $4.04 | 722,500 | — | — |
| 2025-04-17 | $4.37 | $4.37 | 1,498,000 | — | — |
| 2025-04-16 | $4.02 | $4.02 | 1,029,700 | — | — |
| 2025-04-15 | $4.07 | $4.07 | 971,500 | — | — |
| 2025-04-14 | $4.27 | $4.27 | 939,100 | — | — |
| 2025-04-11 | $4.48 | $4.48 | 1,246,200 | — | — |
| 2025-04-10 | $4.60 | $4.60 | 1,095,500 | — | — |
| 2025-04-09 | $5.40 | $5.40 | 1,406,000 | — | — |
| 2025-04-08 | $4.49 | $4.49 | 1,539,800 | — | — |
| 2025-04-07 | $4.98 | $4.98 | 1,593,400 | — | — |
| 2025-04-04 | $5.26 | $5.26 | 2,094,600 | — | — |
| 2025-04-03 | $5.60 | $5.60 | 1,434,100 | — | — |
| 2025-04-02 | $6.83 | $6.83 | 780,500 | — | — |
| 2025-04-01 | $6.86 | $6.86 | 630,200 | — | — |
| 2025-03-31 | $6.86 | $6.86 | 805,600 | — | — |
| 2025-03-28 | $6.65 | $6.65 | 1,018,600 | — | — |
| 2025-03-27 | $7.04 | $7.04 | 951,500 | — | — |
| 2025-03-26 | $7.06 | $7.06 | 935,500 | — | — |
| 2025-03-25 | $7.48 | $7.48 | 843,700 | — | — |
| 2025-03-24 | $7.30 | $7.30 | 1,304,200 | — | — |
| 2025-03-21 | $7.30 | $7.30 | 1,717,000 | — | — |
| 2025-03-20 | $7.24 | $7.24 | 1,189,100 | — | — |
| 2025-03-19 | $7.34 | $7.34 | 2,979,000 | — | — |
| 2025-03-18 | $7.13 | $7.13 | 832,800 | — | — |
| 2025-03-17 | $7.19 | $7.19 | 1,063,800 | — | — |
| 2025-03-14 | $7.04 | $7.04 | 1,899,800 | — | — |
| 2025-03-13 | $7.22 | $7.22 | 1,377,800 | — | — |
| 2025-03-12 | $7.38 | $7.38 | 1,394,200 | — | — |
| 2025-03-11 | $7.42 | $7.42 | 1,555,300 | — | — |
| 2025-03-10 | $7.69 | $7.69 | 2,951,600 | — | — |
| 2025-03-07 | $8.97 | $8.97 | 2,935,000 | — | — |
| 2025-03-06 | $10.37 | $10.37 | 2,450,000 | — | — |
| 2025-03-05 | $11.25 | $11.25 | 748,900 | — | — |
| 2025-03-04 | $11.29 | $11.29 | 960,500 | — | — |
| 2025-03-03 | $11.66 | $11.66 | 637,000 | — | — |
| 2025-02-28 | $12.32 | $12.32 | 570,700 | — | — |
| 2025-02-27 | $12.28 | $12.28 | 866,500 | — | — |
| 2025-02-26 | $12.73 | $12.73 | 506,500 | — | — |
| 2025-02-25 | $12.87 | $12.87 | 639,600 | — | — |
| 2025-02-24 | $13.13 | $13.13 | 714,400 | — | — |
| 2025-02-21 | $13.51 | $13.51 | 641,700 | — | — |
| 2025-02-20 | $13.92 | $13.92 | 1,107,600 | — | — |
| 2025-02-19 | $13.40 | $13.40 | 477,900 | — | — |
| 2025-02-18 | $13.26 | $13.26 | 527,900 | — | — |
| 2025-02-14 | $13.58 | $13.58 | 784,100 | — | — |
| 2025-02-13 | $13.95 | $13.95 | 318,300 | — | — |
| 2025-02-12 | $13.55 | $13.55 | 579,300 | — | — |
| 2025-02-11 | $13.75 | $13.75 | 349,300 | — | — |
| 2025-02-10 | $13.93 | $13.93 | 316,300 | — | — |
| 2025-02-07 | $13.96 | $13.96 | 821,900 | — | — |
| 2025-02-06 | $14.11 | $14.11 | 1,033,700 | — | — |
| 2025-02-05 | $14.04 | $14.04 | 1,631,500 | — | — |
| 2025-02-04 | $13.95 | $13.95 | 661,600 | — | — |
| 2025-02-03 | $13.62 | $13.62 | 760,600 | — | — |
| 2025-01-31 | $14.00 | $14.00 | 961,800 | — | — |
| 2025-01-30 | $14.00 | $14.00 | 825,400 | — | — |
| 2025-01-29 | $13.85 | $13.85 | 847,700 | — | — |
| 2025-01-28 | $13.73 | $13.73 | 638,800 | — | — |
| 2025-01-27 | $13.45 | $13.45 | 472,000 | — | — |
| 2025-01-24 | $13.08 | $13.07 | 732,200 | — | — |
| 2025-01-23 | $12.93 | $12.93 | 542,800 | — | — |
| 2025-01-22 | $12.99 | $12.99 | 564,000 | — | — |
| 2025-01-21 | $13.33 | $13.33 | 706,400 | — | — |
| 2025-01-17 | $13.17 | $13.17 | 619,100 | — | — |
| 2025-01-16 | $13.13 | $13.13 | 744,900 | — | — |
| 2025-01-15 | $13.33 | $13.33 | 901,600 | — | — |
| 2025-01-14 | $13.30 | $13.30 | 1,102,000 | — | — |
| 2025-01-13 | $13.93 | $13.93 | 739,900 | — | — |
| 2025-01-10 | $14.38 | $14.38 | 562,200 | — | — |
| 2025-01-08 | $14.50 | $14.50 | 784,700 | — | — |
| 2025-01-07 | $13.84 | $13.84 | 650,000 | — | — |
| 2025-01-06 | $14.02 | $14.02 | 573,100 | — | — |
| 2025-01-03 | $13.99 | $13.99 | 476,600 | — | — |
| 2025-01-02 | $13.61 | $13.61 | 774,600 | — | — |