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
- 2017-01-27 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 | $2.46 | $2.46 | 1,185,800 | — | — |
| 2025-12-30 | $2.40 | $2.40 | 793,300 | — | — |
| 2025-12-29 | $2.44 | $2.44 | 853,400 | — | — |
| 2025-12-26 | $2.46 | $2.46 | 732,000 | — | — |
| 2025-12-24 | $2.46 | $2.46 | 658,700 | — | — |
| 2025-12-23 | $2.39 | $2.39 | 902,200 | — | — |
| 2025-12-22 | $2.48 | $2.48 | 2,142,500 | — | — |
| 2025-12-19 | $2.76 | $2.76 | 2,114,400 | — | — |
| 2025-12-18 | $2.85 | $2.85 | 1,045,100 | — | — |
| 2025-12-17 | $2.84 | $2.84 | 1,214,100 | — | — |
| 2025-12-16 | $2.84 | $2.84 | 865,900 | — | — |
| 2025-12-15 | $2.73 | $2.73 | 1,856,100 | — | — |
| 2025-12-12 | $2.83 | $2.83 | 830,100 | — | — |
| 2025-12-11 | $2.77 | $2.77 | 1,391,400 | — | — |
| 2025-12-10 | $2.80 | $2.80 | 2,072,400 | — | — |
| 2025-12-09 | $2.64 | $2.64 | 1,514,400 | — | — |
| 2025-12-08 | $2.61 | $2.61 | 2,055,800 | — | — |
| 2025-12-05 | $2.61 | $2.61 | 889,100 | — | — |
| 2025-12-04 | $2.61 | $2.61 | 979,500 | — | — |
| 2025-12-03 | $2.68 | $2.68 | 1,416,300 | — | — |
| 2025-12-02 | $2.57 | $2.57 | 1,405,400 | — | — |
| 2025-12-01 | $2.58 | $2.58 | 1,491,400 | — | — |
| 2025-11-28 | $2.67 | $2.67 | 956,100 | — | — |
| 2025-11-26 | $2.68 | $2.68 | 1,605,300 | — | — |
| 2025-11-25 | $2.57 | $2.57 | 2,545,800 | — | — |
| 2025-11-24 | $2.35 | $2.35 | 2,733,500 | — | — |
| 2025-11-21 | $2.23 | $2.23 | 2,200,000 | — | — |
| 2025-11-20 | $1.87 | $1.87 | 2,439,600 | — | — |
| 2025-11-19 | $1.81 | $1.81 | 1,846,100 | — | — |
| 2025-11-18 | $1.83 | $1.83 | 2,366,900 | — | — |
| 2025-11-17 | $1.87 | $1.87 | 2,270,200 | — | — |
| 2025-11-14 | $2.04 | $2.04 | 1,647,500 | — | — |
| 2025-11-13 | $2.13 | $2.13 | 1,702,400 | — | — |
| 2025-11-12 | $2.20 | $2.20 | 2,675,800 | — | — |
| 2025-11-11 | $2.23 | $2.23 | 1,538,200 | — | — |
| 2025-11-10 | $2.30 | $2.30 | 2,962,900 | — | — |
| 2025-11-07 | $2.59 | $2.59 | 2,200,700 | — | — |
| 2025-11-06 | $2.59 | $2.59 | 2,554,000 | — | — |
| 2025-11-05 | $2.80 | $2.80 | 3,648,000 | — | — |
| 2025-11-04 | $2.92 | $2.92 | 8,347,600 | — | — |
| 2025-11-03 | $4.20 | $4.20 | 1,374,100 | — | — |
| 2025-10-31 | $4.34 | $4.34 | 1,162,700 | — | — |
| 2025-10-30 | $4.39 | $4.39 | 790,000 | — | — |
| 2025-10-29 | $4.48 | $4.48 | 811,600 | — | — |
| 2025-10-28 | $4.77 | $4.77 | 995,400 | — | — |
| 2025-10-27 | $4.71 | $4.71 | 1,033,300 | — | — |
| 2025-10-24 | $4.85 | $4.85 | 637,700 | — | — |
| 2025-10-23 | $4.77 | $4.77 | 497,400 | — | — |
| 2025-10-22 | $4.71 | $4.71 | 1,586,900 | — | — |
| 2025-10-21 | $4.77 | $4.77 | 825,900 | — | — |
| 2025-10-20 | $4.71 | $4.71 | 755,500 | — | — |
| 2025-10-17 | $4.59 | $4.59 | 696,700 | — | — |
| 2025-10-16 | $4.62 | $4.62 | 856,800 | — | — |
| 2025-10-15 | $4.70 | $4.70 | 1,262,100 | — | — |
| 2025-10-14 | $4.49 | $4.49 | 717,500 | — | — |
| 2025-10-13 | $4.36 | $4.36 | 1,093,100 | — | — |
| 2025-10-10 | $4.22 | $4.22 | 1,523,800 | — | — |
| 2025-10-09 | $4.51 | $4.51 | 1,979,800 | — | — |
| 2025-10-08 | $4.65 | $4.65 | 892,600 | — | — |
| 2025-10-07 | $4.56 | $4.56 | 882,800 | — | — |
| 2025-10-06 | $4.69 | $4.69 | 989,500 | — | — |
| 2025-10-03 | $4.89 | $4.89 | 874,200 | — | — |
| 2025-10-02 | $4.83 | $4.83 | 1,010,800 | — | — |
| 2025-10-01 | $4.91 | $4.91 | 1,176,600 | — | — |
| 2025-09-30 | $4.91 | $4.91 | 1,242,100 | — | — |
| 2025-09-29 | $4.94 | $4.94 | 1,056,200 | — | — |
| 2025-09-26 | $5.07 | $5.07 | 841,800 | — | — |
| 2025-09-25 | $5.09 | $5.09 | 1,201,700 | — | — |
| 2025-09-24 | $5.21 | $5.21 | 1,012,300 | — | — |
| 2025-09-23 | $5.29 | $5.29 | 995,500 | — | — |
| 2025-09-22 | $5.39 | $5.39 | 1,061,800 | — | — |
| 2025-09-19 | $5.54 | $5.54 | 2,310,300 | — | — |
| 2025-09-18 | $5.89 | $5.89 | 1,222,700 | — | — |
| 2025-09-17 | $5.86 | $5.86 | 1,460,700 | — | — |
| 2025-09-16 | $6.25 | $6.25 | 853,900 | — | — |
| 2025-09-15 | $6.38 | $6.38 | 790,300 | — | — |
| 2025-09-12 | $6.29 | $6.29 | 1,105,800 | — | — |
| 2025-09-11 | $6.63 | $6.63 | 1,329,900 | — | — |
| 2025-09-10 | $6.29 | $6.29 | 1,123,400 | — | — |
| 2025-09-09 | $6.20 | $6.20 | 1,056,600 | — | — |
| 2025-09-08 | $6.48 | $6.48 | 912,700 | — | — |
| 2025-09-05 | $6.76 | $6.76 | 1,192,500 | — | — |
| 2025-09-04 | $6.46 | $6.46 | 1,552,900 | — | — |
| 2025-09-03 | $6.09 | $6.09 | 1,268,600 | — | — |
| 2025-09-02 | $6.36 | $6.36 | 1,843,400 | — | — |
| 2025-08-29 | $6.39 | $6.39 | 4,123,500 | — | — |
| 2025-08-28 | $6.05 | $6.05 | 6,065,700 | — | — |
| 2025-08-27 | $6.00 | $6.00 | 4,788,000 | — | — |
| 2025-08-26 | $6.20 | $6.20 | 3,926,200 | — | — |
| 2025-08-25 | $6.37 | $6.37 | 1,215,900 | — | — |
| 2025-08-22 | $6.24 | $6.24 | 1,565,000 | — | — |
| 2025-08-21 | $5.63 | $5.63 | 707,800 | — | — |
| 2025-08-20 | $5.68 | $5.68 | 1,027,400 | — | — |
| 2025-08-19 | $5.79 | $5.79 | 722,000 | — | — |
| 2025-08-18 | $5.87 | $5.87 | 906,600 | — | — |
| 2025-08-15 | $5.78 | $5.78 | 1,157,600 | — | — |
| 2025-08-14 | $5.88 | $5.88 | 987,600 | — | — |
| 2025-08-13 | $5.99 | $5.99 | 1,422,700 | — | — |
| 2025-08-12 | $5.60 | $5.60 | 1,553,900 | — | — |
| 2025-08-11 | $5.24 | $5.24 | 1,543,400 | — | — |
| 2025-08-08 | $5.20 | $5.20 | 1,477,200 | — | — |
| 2025-08-07 | $5.43 | $5.43 | 1,931,900 | — | — |
| 2025-08-06 | $5.54 | $5.54 | 3,782,800 | — | — |
| 2025-08-05 | $4.64 | $4.64 | 1,711,500 | — | — |
| 2025-08-04 | $4.44 | $4.44 | 803,200 | — | — |
| 2025-08-01 | $4.53 | $4.53 | 1,243,000 | — | — |
| 2025-07-31 | $4.50 | $4.50 | 1,747,400 | — | — |
| 2025-07-30 | $4.68 | $4.68 | 1,261,400 | — | — |
| 2025-07-29 | $4.86 | $4.86 | 890,100 | — | — |
| 2025-07-28 | $5.06 | $5.06 | 1,176,300 | — | — |
| 2025-07-25 | $5.16 | $5.16 | 1,124,500 | — | — |
| 2025-07-24 | $5.01 | $5.01 | 1,065,900 | — | — |
| 2025-07-23 | $5.09 | $5.09 | 1,673,500 | — | — |
| 2025-07-22 | $4.87 | $4.87 | 2,966,400 | — | — |
| 2025-07-21 | $4.20 | $4.20 | 696,900 | — | — |
| 2025-07-18 | $4.20 | $4.20 | 929,900 | — | — |
| 2025-07-17 | $4.24 | $4.24 | 1,036,600 | — | — |
| 2025-07-16 | $4.13 | $4.13 | 2,907,600 | — | — |
| 2025-07-15 | $4.29 | $4.29 | 1,454,300 | — | — |
| 2025-07-14 | $4.50 | $4.50 | 1,127,900 | — | — |
| 2025-07-11 | $4.60 | $4.60 | 939,800 | — | — |
| 2025-07-10 | $4.65 | $4.65 | 1,963,100 | — | — |
| 2025-07-09 | $4.49 | $4.49 | 1,113,800 | — | — |
| 2025-07-08 | $4.33 | $4.33 | 1,149,600 | — | — |
| 2025-07-07 | $4.24 | $4.24 | 954,900 | — | — |
| 2025-07-03 | $4.44 | $4.44 | 477,400 | — | — |
| 2025-07-02 | $4.50 | $4.50 | 1,785,900 | — | — |
| 2025-07-01 | $4.29 | $4.29 | 2,362,400 | — | — |
| 2025-06-30 | $3.92 | $3.92 | 1,440,900 | — | — |
| 2025-06-27 | $3.89 | $3.89 | 2,182,200 | — | — |
| 2025-06-26 | $3.83 | $3.83 | 1,207,200 | — | — |
| 2025-06-25 | $3.84 | $3.84 | 1,874,400 | — | — |
| 2025-06-24 | $3.97 | $3.97 | 1,958,700 | — | — |
| 2025-06-23 | $3.91 | $3.91 | 2,715,300 | — | — |
| 2025-06-20 | $3.61 | $3.61 | 1,973,600 | — | — |
| 2025-06-18 | $3.58 | $3.58 | 1,456,300 | — | — |
| 2025-06-17 | $3.55 | $3.55 | 2,390,800 | — | — |
| 2025-06-16 | $3.60 | $3.60 | 1,682,900 | — | — |
| 2025-06-13 | $3.82 | $3.82 | 801,000 | — | — |
| 2025-06-12 | $4.02 | $4.02 | 822,800 | — | — |
| 2025-06-11 | $3.96 | $3.96 | 1,072,600 | — | — |
| 2025-06-10 | $4.05 | $4.05 | 927,500 | — | — |
| 2025-06-09 | $3.83 | $3.83 | 723,900 | — | — |
| 2025-06-06 | $3.85 | $3.85 | 1,029,400 | — | — |
| 2025-06-05 | $3.87 | $3.87 | 887,400 | — | — |
| 2025-06-04 | $3.83 | $3.83 | 1,560,300 | — | — |
| 2025-06-03 | $3.89 | $3.89 | 1,570,800 | — | — |
| 2025-06-02 | $3.62 | $3.62 | 1,833,500 | — | — |
| 2025-05-30 | $3.65 | $3.65 | 1,622,000 | — | — |
| 2025-05-29 | $3.71 | $3.71 | 1,656,900 | — | — |
| 2025-05-28 | $3.48 | $3.48 | 2,002,300 | — | — |
| 2025-05-27 | $3.67 | $3.67 | 3,255,300 | — | — |
| 2025-05-23 | $3.36 | $3.36 | 1,724,800 | — | — |
| 2025-05-22 | $3.42 | $3.42 | 2,127,400 | — | — |
| 2025-05-21 | $3.57 | $3.57 | 2,495,600 | — | — |
| 2025-05-20 | $3.86 | $3.86 | 1,402,800 | — | — |
| 2025-05-19 | $3.83 | $3.83 | 1,278,500 | — | — |
| 2025-05-16 | $4.03 | $4.03 | 1,139,700 | — | — |
| 2025-05-15 | $3.98 | $3.98 | 2,538,600 | — | — |
| 2025-05-14 | $3.94 | $3.94 | 2,073,900 | — | — |
| 2025-05-13 | $4.44 | $4.44 | 2,421,600 | — | — |
| 2025-05-12 | $4.36 | $4.36 | 2,143,300 | — | — |
| 2025-05-09 | $4.23 | $4.23 | 2,690,700 | — | — |
| 2025-05-08 | $3.95 | $3.95 | 2,862,000 | — | — |
| 2025-05-07 | $4.04 | $4.04 | 4,784,500 | — | — |
| 2025-05-06 | $4.20 | $4.20 | 6,160,000 | — | — |
| 2025-05-05 | $5.63 | $5.63 | 2,715,700 | — | — |
| 2025-05-02 | $5.77 | $5.77 | 1,528,600 | — | — |
| 2025-05-01 | $5.58 | $5.58 | 1,168,400 | — | — |
| 2025-04-30 | $5.52 | $5.52 | 1,371,500 | — | — |
| 2025-04-29 | $5.53 | $5.53 | 1,661,500 | — | — |
| 2025-04-28 | $5.57 | $5.57 | 2,611,600 | — | — |
| 2025-04-25 | $5.34 | $5.34 | 1,767,400 | — | — |
| 2025-04-24 | $5.31 | $5.31 | 9,678,800 | — | — |
| 2025-04-23 | $5.12 | $5.12 | 1,927,900 | — | — |
| 2025-04-22 | $5.16 | $5.16 | 2,155,400 | — | — |
| 2025-04-21 | $5.20 | $5.20 | 3,900,300 | — | — |
| 2025-04-17 | $5.16 | $5.16 | 3,568,700 | — | — |
| 2025-04-16 | $5.08 | $5.08 | 1,030,000 | — | — |
| 2025-04-15 | $5.14 | $5.14 | 1,067,600 | — | — |
| 2025-04-14 | $5.17 | $5.17 | 864,100 | — | — |
| 2025-04-11 | $5.24 | $5.24 | 1,251,300 | — | — |
| 2025-04-10 | $5.20 | $5.20 | 1,142,400 | — | — |
| 2025-04-09 | $5.41 | $5.41 | 2,052,000 | — | — |
| 2025-04-08 | $5.11 | $5.11 | 1,704,100 | — | — |
| 2025-04-07 | $5.50 | $5.50 | 1,188,400 | — | — |
| 2025-04-04 | $5.77 | $5.77 | 1,451,800 | — | — |
| 2025-04-03 | $5.75 | $5.75 | 2,737,700 | — | — |
| 2025-04-02 | $6.09 | $6.09 | 3,277,300 | — | — |
| 2025-04-01 | $5.84 | $5.84 | 1,829,500 | — | — |
| 2025-03-31 | $5.97 | $5.97 | 2,065,300 | — | — |
| 2025-03-28 | $6.03 | $6.03 | 893,600 | — | — |
| 2025-03-27 | $6.27 | $6.27 | 810,800 | — | — |
| 2025-03-26 | $6.11 | $6.11 | 954,900 | — | — |
| 2025-03-25 | $6.07 | $6.07 | 1,694,900 | — | — |
| 2025-03-24 | $6.23 | $6.23 | 1,495,100 | — | — |
| 2025-03-21 | $5.95 | $5.95 | 2,298,000 | — | — |
| 2025-03-20 | $6.18 | $6.18 | 1,192,400 | — | — |
| 2025-03-19 | $6.20 | $6.20 | 1,169,100 | — | — |
| 2025-03-18 | $6.22 | $6.22 | 902,900 | — | — |
| 2025-03-17 | $6.20 | $6.20 | 935,000 | — | — |
| 2025-03-14 | $6.14 | $6.14 | 1,054,400 | — | — |
| 2025-03-13 | $5.99 | $5.99 | 1,201,800 | — | — |
| 2025-03-12 | $5.84 | $5.84 | 1,053,500 | — | — |
| 2025-03-11 | $6.02 | $6.02 | 969,100 | — | — |
| 2025-03-10 | $6.07 | $6.07 | 1,132,300 | — | — |
| 2025-03-07 | $6.16 | $6.16 | 1,209,300 | — | — |
| 2025-03-06 | $5.92 | $5.92 | 1,004,200 | — | — |
| 2025-03-05 | $5.64 | $5.64 | 1,077,600 | — | — |
| 2025-03-04 | $5.46 | $5.46 | 1,569,600 | — | — |
| 2025-03-03 | $5.59 | $5.59 | 1,420,700 | — | — |
| 2025-02-28 | $5.50 | $5.50 | 1,822,700 | — | — |
| 2025-02-27 | $5.86 | $5.86 | 1,208,000 | — | — |
| 2025-02-26 | $5.79 | $5.79 | 881,700 | — | — |
| 2025-02-25 | $5.89 | $5.89 | 1,233,400 | — | — |
| 2025-02-24 | $5.80 | $5.80 | 1,706,900 | — | — |
| 2025-02-21 | $5.94 | $5.94 | 1,263,600 | — | — |
| 2025-02-20 | $6.17 | $6.17 | 2,276,200 | — | — |
| 2025-02-19 | $5.91 | $5.91 | 4,179,800 | — | — |
| 2025-02-18 | $6.74 | $6.74 | 4,670,000 | — | — |
| 2025-02-14 | $8.79 | $8.79 | 633,200 | — | — |
| 2025-02-13 | $8.65 | $8.65 | 643,400 | — | — |
| 2025-02-12 | $8.98 | $8.98 | 656,100 | — | — |
| 2025-02-11 | $9.05 | $9.05 | 496,400 | — | — |
| 2025-02-10 | $8.82 | $8.82 | 1,001,700 | — | — |
| 2025-02-07 | $8.57 | $8.57 | 804,300 | — | — |
| 2025-02-06 | $8.71 | $8.71 | 448,700 | — | — |
| 2025-02-05 | $8.57 | $8.57 | 397,200 | — | — |
| 2025-02-04 | $8.61 | $8.61 | 438,700 | — | — |
| 2025-02-03 | $8.50 | $8.50 | 559,100 | — | — |
| 2025-01-31 | $8.92 | $8.92 | 532,400 | — | — |
| 2025-01-30 | $9.37 | $9.37 | 392,300 | — | — |
| 2025-01-29 | $9.17 | $9.17 | 406,500 | — | — |
| 2025-01-28 | $9.26 | $9.26 | 459,800 | — | — |
| 2025-01-27 | $9.88 | $9.88 | 708,400 | — | — |
| 2025-01-24 | $9.60 | $9.60 | 608,700 | — | — |
| 2025-01-23 | $9.68 | $9.68 | 588,100 | — | — |
| 2025-01-22 | $9.60 | $9.60 | 686,900 | — | — |
| 2025-01-21 | $9.80 | $9.80 | 721,800 | — | — |
| 2025-01-17 | $9.50 | $9.50 | 558,700 | — | — |
| 2025-01-16 | $9.35 | $9.35 | 735,500 | — | — |
| 2025-01-15 | $9.38 | $9.38 | 802,000 | — | — |
| 2025-01-14 | $8.96 | $8.96 | 658,100 | — | — |
| 2025-01-13 | $8.49 | $8.49 | 1,444,300 | — | — |
| 2025-01-10 | $7.74 | $7.74 | 968,700 | — | — |
| 2025-01-08 | $7.71 | $7.71 | 1,029,200 | — | — |
| 2025-01-07 | $7.96 | $7.96 | 909,100 | — | — |
| 2025-01-06 | $7.87 | $7.87 | 499,500 | — | — |
| 2025-01-03 | $7.97 | $7.97 | 742,700 | — | — |
| 2025-01-02 | $8.08 | $8.08 | 679,100 | — | — |