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
- 2018-01-25 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 | $3.56 | $3.56 | 327,500 | — | — |
| 2025-12-30 | $3.37 | $3.37 | 196,600 | — | — |
| 2025-12-29 | $3.50 | $3.50 | 274,100 | — | — |
| 2025-12-26 | $3.84 | $3.84 | 138,300 | — | — |
| 2025-12-24 | $4.02 | $4.02 | 203,900 | — | — |
| 2025-12-23 | $3.75 | $3.75 | 241,300 | — | — |
| 2025-12-22 | $4.08 | $4.08 | 509,100 | — | — |
| 2025-12-19 | $3.67 | $3.67 | 398,500 | — | — |
| 2025-12-18 | $3.00 | $3.00 | 280,100 | — | — |
| 2025-12-17 | $2.94 | $2.94 | 354,000 | — | — |
| 2025-12-16 | $3.08 | $3.08 | 129,300 | — | — |
| 2025-12-15 | $3.08 | $3.08 | 326,700 | — | — |
| 2025-12-12 | $3.48 | $3.48 | 392,100 | — | — |
| 2025-12-11 | $3.78 | $3.78 | 109,100 | — | — |
| 2025-12-10 | $3.83 | $3.83 | 180,500 | — | — |
| 2025-12-09 | $3.76 | $3.76 | 319,200 | — | — |
| 2025-12-08 | $3.72 | $3.72 | 177,500 | — | — |
| 2025-12-05 | $3.89 | $3.89 | 107,200 | — | — |
| 2025-12-04 | $3.97 | $3.97 | 408,200 | — | — |
| 2025-12-03 | $3.61 | $3.61 | 583,300 | — | — |
| 2025-12-02 | $3.91 | $3.91 | 469,700 | — | — |
| 2025-12-01 | $3.70 | $3.70 | 279,500 | — | — |
| 2025-11-28 | $4.51 | $4.51 | 166,200 | — | — |
| 2025-11-26 | $4.24 | $4.24 | 342,300 | — | — |
| 2025-11-25 | $4.05 | $4.05 | 217,100 | — | — |
| 2025-11-24 | $4.09 | $4.09 | 341,100 | — | — |
| 2025-11-21 | $4.01 | $4.01 | 352,200 | — | — |
| 2025-11-20 | $4.32 | $4.32 | 273,100 | — | — |
| 2025-11-19 | $4.73 | $4.73 | 319,700 | — | — |
| 2025-11-18 | $4.97 | $4.97 | 374,700 | — | — |
| 2025-11-17 | $4.25 | $4.25 | 456,100 | — | — |
| 2025-11-14 | $5.01 | $5.01 | 299,100 | — | — |
| 2025-11-13 | $4.97 | $4.97 | 407,600 | — | — |
| 2025-11-12 | $5.39 | $5.39 | 204,400 | — | — |
| 2025-11-11 | $5.64 | $5.64 | 214,000 | — | — |
| 2025-11-10 | $5.82 | $5.82 | 557,200 | — | — |
| 2025-11-07 | $6.44 | $6.44 | 441,900 | — | — |
| 2025-11-06 | $5.67 | $5.67 | 263,400 | — | — |
| 2025-11-05 | $5.92 | $5.92 | 425,400 | — | — |
| 2025-11-04 | $5.42 | $5.42 | 392,100 | — | — |
| 2025-11-03 | $5.92 | $5.92 | 635,200 | — | — |
| 2025-10-31 | $6.48 | $6.48 | 667,300 | — | — |
| 2025-10-30 | $6.60 | $6.60 | 469,500 | — | — |
| 2025-10-29 | $7.21 | $7.21 | 558,200 | — | — |
| 2025-10-28 | $8.18 | $8.18 | 523,200 | — | — |
| 2025-10-27 | $8.35 | $8.35 | 648,500 | — | — |
| 2025-10-24 | $7.74 | $7.74 | 518,900 | — | — |
| 2025-10-23 | $8.08 | $8.08 | 684,700 | — | — |
| 2025-10-22 | $7.12 | $7.12 | 326,100 | — | — |
| 2025-10-21 | $7.54 | $7.54 | 424,200 | — | — |
| 2025-10-20 | $7.59 | $7.59 | 421,300 | — | — |
| 2025-10-17 | $7.27 | $7.27 | 467,100 | — | — |
| 2025-10-16 | $6.81 | $6.81 | 719,800 | — | — |
| 2025-10-15 | $7.68 | $7.68 | 620,900 | — | — |
| 2025-10-14 | $8.09 | $8.09 | 504,000 | — | — |
| 2025-10-13 | $7.78 | $7.78 | 919,200 | — | — |
| 2025-10-10 | $8.03 | $8.03 | 951,500 | — | — |
| 2025-10-09 | $8.39 | $8.39 | 519,800 | — | — |
| 2025-10-08 | $9.06 | $9.06 | 438,600 | — | — |
| 2025-10-07 | $9.35 | $9.35 | 1,010,000 | — | — |
| 2025-10-06 | $10.39 | $10.39 | 862,300 | — | — |
| 2025-10-03 | $11.07 | $11.07 | 700,900 | — | — |
| 2025-10-02 | $11.83 | $11.83 | 1,222,600 | — | — |
| 2025-10-01 | $9.94 | $9.94 | 654,000 | — | — |
| 2025-09-30 | $9.58 | $9.58 | 425,400 | — | — |
| 2025-09-29 | $10.24 | $10.24 | 747,400 | — | — |
| 2025-09-26 | $9.57 | $9.57 | 798,400 | — | — |
| 2025-09-25 | $8.46 | $8.46 | 931,500 | — | — |
| 2025-09-24 | $9.61 | $9.61 | 739,200 | — | — |
| 2025-09-23 | $10.11 | $10.11 | 793,000 | — | — |
| 2025-09-22 | $10.16 | $10.16 | 913,600 | — | — |
| 2025-09-19 | $11.28 | $11.28 | 1,054,600 | — | — |
| 2025-09-18 | $12.28 | $12.28 | 1,458,100 | — | — |
| 2025-09-17 | $12.26 | $12.26 | 1,559,800 | — | — |
| 2025-09-16 | $11.55 | $11.55 | 1,891,000 | — | — |
| 2025-09-15 | $11.56 | $11.56 | 2,625,400 | — | — |
| 2025-09-12 | $14.98 | $14.98 | 2,504,200 | — | — |
| 2025-09-11 | $11.99 | $11.99 | 1,733,600 | — | — |
| 2025-09-10 | $10.60 | $10.60 | 2,608,100 | — | — |
| 2025-09-09 | $8.75 | $8.75 | 1,757,400 | — | — |
| 2025-09-08 | $6.48 | $6.48 | 436,100 | — | — |
| 2025-09-05 | $6.14 | $6.14 | 250,400 | — | — |
| 2025-09-04 | $6.14 | $6.14 | 403,800 | — | — |
| 2025-09-03 | $5.88 | $5.88 | 228,700 | — | — |
| 2025-09-02 | $5.93 | $5.93 | 311,700 | — | — |
| 2025-08-29 | $6.10 | $6.10 | 288,500 | — | — |
| 2025-08-28 | $6.63 | $6.63 | 355,200 | — | — |
| 2025-08-27 | $6.90 | $6.90 | 1,056,100 | — | — |
| 2025-08-26 | $6.98 | $6.98 | 575,400 | — | — |
| 2025-08-25 | $6.10 | $6.10 | 392,100 | — | — |
| 2025-08-22 | $6.16 | $6.16 | 432,000 | — | — |
| 2025-08-21 | $6.10 | $6.10 | 131,200 | — | — |
| 2025-08-20 | $6.21 | $6.21 | 285,600 | — | — |
| 2025-08-19 | $6.58 | $6.58 | 187,500 | — | — |
| 2025-08-18 | $7.46 | $7.46 | 275,300 | — | — |
| 2025-08-15 | $7.20 | $7.20 | 305,600 | — | — |
| 2025-08-14 | $6.69 | $6.69 | 382,800 | — | — |
| 2025-08-13 | $7.04 | $7.04 | 478,700 | — | — |
| 2025-08-12 | $7.23 | $7.23 | 476,800 | — | — |
| 2025-08-11 | $7.83 | $7.83 | 1,029,900 | — | — |
| 2025-08-08 | $7.46 | $7.46 | 1,523,700 | — | — |
| 2025-08-07 | $5.50 | $5.50 | 449,500 | — | — |
| 2025-08-06 | $5.45 | $5.45 | 399,600 | — | — |
| 2025-08-05 | $5.40 | $5.40 | 649,800 | — | — |
| 2025-08-04 | $6.29 | $6.29 | 769,300 | — | — |
| 2025-08-01 | $7.08 | $7.08 | 377,400 | — | — |
| 2025-07-31 | $8.26 | $8.26 | 470,100 | — | — |
| 2025-07-30 | $7.88 | $7.88 | 490,000 | — | — |
| 2025-07-29 | $8.76 | $8.76 | 512,200 | — | — |
| 2025-07-28 | $9.50 | $9.50 | 1,316,100 | — | — |
| 2025-07-25 | $7.70 | $7.70 | 739,400 | — | — |
| 2025-07-24 | $8.17 | $8.17 | 703,700 | — | — |
| 2025-07-23 | $9.32 | $9.32 | 1,211,000 | — | — |
| 2025-07-22 | $11.52 | $11.52 | 533,800 | — | — |
| 2025-07-21 | $11.64 | $11.64 | 778,500 | — | — |
| 2025-07-18 | $12.88 | $12.88 | 1,051,600 | — | — |
| 2025-07-17 | $15.86 | $15.86 | 1,380,600 | — | — |
| 2025-07-16 | $15.97 | $15.97 | 1,627,800 | — | — |
| 2025-07-15 | $12.89 | $12.89 | 1,117,500 | — | — |
| 2025-07-14 | $12.03 | $12.03 | 1,821,100 | — | — |
| 2025-07-11 | $13.23 | $13.23 | 919,700 | — | — |
| 2025-07-10 | $12.59 | $12.59 | 792,100 | — | — |
| 2025-07-09 | $10.79 | $10.79 | 934,300 | — | — |
| 2025-07-08 | $11.56 | $11.56 | 839,700 | — | — |
| 2025-07-07 | $11.38 | $11.38 | 1,034,600 | — | — |
| 2025-07-03 | $14.36 | $14.36 | 1,323,700 | — | — |
| 2025-07-02 | $15.82 | $15.82 | 4,643,600 | — | — |
| 2025-07-01 | $10.56 | $10.56 | 1,169,900 | — | — |
| 2025-06-30 | $10.38 | $10.38 | 3,948,300 | — | — |
| 2025-06-27 | $10.88 | $10.88 | 6,058,100 | — | — |
| 2025-06-26 | $7.89 | $7.89 | 1,931,900 | — | — |
| 2025-06-25 | $9.55 | $9.55 | 9,388,800 | — | — |
| 2025-06-24 | $9.02 | $9.02 | 41,871,300 | — | — |
| 2025-06-23 | $5.48 | $5.48 | 13,023,700 | — | — |
| 2025-06-20 | $4.21 | $4.21 | 2,329,300 | — | — |
| 2025-06-18 | $4.83 | $4.83 | 7,282,100 | — | — |
| 2025-06-17 | $6.97 | $6.97 | 29,938,000 | — | — |
| 2025-06-16 | $2.97 | $2.97 | 1,208,100 | — | — |
| 2025-06-13 | $2.44 | $2.44 | 1,393,900 | — | — |
| 2025-06-12 | $2.67 | $2.67 | 1,077,500 | — | — |
| 2025-06-11 | $3.37 | $3.37 | 1,111,200 | — | — |
| 2025-06-10 | $4.08 | $4.08 | 996,200 | — | — |
| 2025-06-09 | $4.32 | $4.32 | 5,638,700 | — | — |
| 2025-06-06 | $4.88 | $4.88 | 39,079,300 | — | — |
| 2025-06-05 | $3.14 | $3.14 | 11,040,900 | — | — |
| 2025-06-04 | $2.08 | $2.08 | 1,315,300 | — | — |
| 2025-06-03 | $2.11 | $2.11 | 18,260,300 | — | — |
| 2025-06-02 | $1.67 | $1.67 | 345,300 | — | — |
| 2025-05-30 | $1.67 | $1.67 | 418,400 | — | — |
| 2025-05-29 | $1.81 | $1.81 | 1,275,400 | — | — |
| 2025-05-28 | $1.67 | $1.67 | 489,200 | — | — |
| 2025-05-27 | $1.55 | $1.55 | 583,100 | — | — |
| 2025-05-23 | $1.77 | $1.77 | 1,259,300 | — | — |
| 2025-05-22 | $2.03 | $2.03 | 5,925,900 | — | — |
| 2025-05-21 | $1.40 | $1.40 | 1,636,200 | — | — |
| 2025-05-20 | $1.67 | $1.67 | 49,961,400 | — | — |
| 2025-05-19 | $1.13 | $1.13 | 5,374,600 | — | — |
| 2025-05-16 | $1.13 | $1.13 | 63,800 | — | — |
| 2025-05-15 | $1.13 | $1.13 | 287,200 | — | — |
| 2025-05-14 | $1.18 | $1.18 | 18,900 | — | — |
| 2025-05-13 | $1.15 | $1.15 | 92,500 | — | — |
| 2025-05-12 | $1.17 | $1.17 | 82,400 | — | — |
| 2025-05-09 | $1.08 | $1.08 | 24,000 | — | — |
| 2025-05-08 | $1.11 | $1.11 | 17,400 | — | — |
| 2025-05-07 | $1.07 | $1.07 | 14,700 | — | — |
| 2025-05-06 | $1.03 | $1.03 | 56,200 | — | — |
| 2025-05-05 | $1.14 | $1.14 | 26,100 | — | — |
| 2025-05-02 | $1.17 | $1.17 | 114,100 | — | — |
| 2025-05-01 | $1.15 | $1.15 | 17,800 | — | — |
| 2025-04-30 | $1.12 | $1.12 | 24,200 | — | — |
| 2025-04-29 | $1.09 | $1.09 | 42,600 | — | — |
| 2025-04-28 | $1.13 | $1.13 | 22,900 | — | — |
| 2025-04-25 | $1.09 | $1.09 | 25,600 | — | — |
| 2025-04-24 | $1.13 | $1.13 | 47,400 | — | — |
| 2025-04-23 | $1.09 | $1.09 | 84,200 | — | — |
| 2025-04-22 | $1.09 | $1.09 | 28,500 | — | — |
| 2025-04-21 | $1.07 | $1.07 | 18,800 | — | — |
| 2025-04-17 | $1.08 | $1.08 | 16,900 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 21,700 | — | — |
| 2025-04-15 | $1.12 | $1.12 | 74,700 | — | — |
| 2025-04-14 | $1.01 | $1.01 | 50,700 | — | — |
| 2025-04-11 | $0.95 | $0.95 | 24,800 | — | — |
| 2025-04-10 | $0.97 | $0.97 | 13,900 | — | — |
| 2025-04-09 | $0.97 | $0.97 | 79,400 | — | — |
| 2025-04-08 | $0.92 | $0.92 | 26,200 | — | — |
| 2025-04-07 | $0.93 | $0.93 | 56,500 | — | — |
| 2025-04-04 | $0.96 | $0.96 | 87,200 | — | — |
| 2025-04-03 | $1.11 | $1.11 | 27,400 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 41,200 | — | — |
| 2025-04-01 | $1.13 | $1.13 | 29,400 | — | — |
| 2025-03-31 | $1.10 | $1.10 | 62,400 | — | — |
| 2025-03-28 | $1.13 | $1.13 | 89,500 | — | — |
| 2025-03-27 | $1.26 | $1.26 | 65,400 | — | — |
| 2025-03-26 | $1.26 | $1.26 | 66,800 | — | — |
| 2025-03-25 | $1.33 | $1.33 | 109,200 | — | — |
| 2025-03-24 | $1.32 | $1.32 | 155,100 | — | — |
| 2025-03-21 | $1.38 | $1.38 | 255,900 | — | — |
| 2025-03-20 | $1.44 | $1.44 | 8,801,000 | — | — |
| 2025-03-19 | $1.67 | $1.67 | 22,800 | — | — |
| 2025-03-18 | $1.66 | $1.66 | 16,600 | — | — |
| 2025-03-17 | $1.71 | $1.71 | 45,100 | — | — |
| 2025-03-14 | $1.65 | $1.65 | 13,200 | — | — |
| 2025-03-13 | $1.62 | $1.62 | 21,600 | — | — |
| 2025-03-12 | $1.65 | $1.65 | 33,900 | — | — |
| 2025-03-11 | $1.56 | $1.56 | 21,300 | — | — |
| 2025-03-10 | $1.56 | $1.56 | 20,100 | — | — |
| 2025-03-07 | $1.59 | $1.59 | 28,000 | — | — |
| 2025-03-06 | $1.63 | $1.63 | 21,700 | — | — |
| 2025-03-05 | $1.59 | $1.59 | 57,700 | — | — |
| 2025-03-04 | $1.58 | $1.58 | 47,600 | — | — |
| 2025-03-03 | $1.55 | $1.55 | 66,200 | — | — |
| 2025-02-28 | $1.69 | $1.69 | 67,500 | — | — |
| 2025-02-27 | $1.72 | $1.72 | 107,000 | — | — |
| 2025-02-26 | $1.76 | $1.76 | 743,900 | — | — |
| 2025-02-25 | $1.51 | $1.51 | 101,600 | — | — |
| 2025-02-24 | $1.59 | $1.59 | 132,200 | — | — |
| 2025-02-21 | $1.68 | $1.68 | 89,800 | — | — |
| 2025-02-20 | $1.73 | $1.73 | 741,700 | — | — |
| 2025-02-19 | $1.82 | $1.82 | 106,300 | — | — |
| 2025-02-18 | $1.77 | $1.77 | 173,600 | — | — |
| 2025-02-14 | $1.92 | $1.92 | 117,200 | — | — |
| 2025-02-13 | $1.91 | $1.91 | 76,300 | — | — |
| 2025-02-12 | $1.85 | $1.85 | 95,200 | — | — |
| 2025-02-11 | $1.80 | $1.80 | 115,200 | — | — |
| 2025-02-10 | $1.86 | $1.86 | 334,600 | — | — |
| 2025-02-07 | $1.80 | $1.80 | 211,900 | — | — |
| 2025-02-06 | $2.04 | $2.04 | 360,200 | — | — |
| 2025-02-05 | $2.38 | $2.38 | 438,200 | — | — |
| 2025-02-04 | $2.73 | $2.73 | 802,700 | — | — |
| 2025-02-03 | $2.68 | $2.68 | 365,100 | — | — |
| 2025-01-31 | $2.80 | $2.80 | 139,043 | — | — |
| 2025-01-30 | $2.80 | $2.80 | 180,966 | — | — |
| 2025-01-29 | $2.96 | $2.96 | 316,366 | — | — |
| 2025-01-28 | $4.56 | $4.56 | 185,746 | — | — |
| 2025-01-27 | $4.64 | $4.64 | 117,749 | — | — |
| 2025-01-24 | $4.56 | $4.56 | 377,854 | — | — |
| 2025-01-23 | $4.32 | $4.32 | 122,078 | — | — |
| 2025-01-22 | $4.48 | $4.48 | 159,809 | — | — |
| 2025-01-21 | $4.80 | $4.80 | 181,606 | — | — |
| 2025-01-17 | $5.04 | $5.04 | 436,101 | — | — |
| 2025-01-16 | $5.28 | $5.28 | 494,628 | — | — |
| 2025-01-15 | $5.28 | $5.28 | 432,508 | — | — |
| 2025-01-14 | $6.88 | $6.88 | 228,468 | — | — |
| 2025-01-13 | $7.68 | $7.68 | 266,349 | — | — |
| 2025-01-10 | $8.64 | $8.64 | 197,930 | — | — |
| 2025-01-08 | $9.60 | $9.60 | 409,900 | — | — |
| 2025-01-07 | $12.56 | $12.56 | 1,030,153 | — | — |
| 2025-01-06 | $9.60 | $9.60 | 574,740 | — | — |
| 2025-01-03 | $8.80 | $8.80 | 461,321 | — | — |
| 2025-01-02 | $9.60 | $9.60 | 731,116 | — | — |