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
- 2008-01-29 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 | $3.41 | $3.41 | 870,100 | — | — |
| 2025-12-30 | $3.49 | $3.49 | 929,800 | — | — |
| 2025-12-29 | $3.44 | $3.44 | 947,000 | — | — |
| 2025-12-26 | $3.50 | $3.50 | 1,875,500 | — | — |
| 2025-12-24 | $4.00 | $4.00 | 3,000,900 | — | — |
| 2025-12-23 | $3.46 | $3.46 | 1,500,000 | — | — |
| 2025-12-22 | $3.20 | $3.20 | 1,181,300 | — | — |
| 2025-12-19 | $3.23 | $3.23 | 1,334,200 | — | — |
| 2025-12-18 | $3.24 | $3.24 | 673,500 | — | — |
| 2025-12-17 | $3.24 | $3.24 | 1,369,000 | — | — |
| 2025-12-16 | $3.42 | $3.42 | 1,339,100 | — | — |
| 2025-12-15 | $3.27 | $3.27 | 961,600 | — | — |
| 2025-12-12 | $3.40 | $3.40 | 1,309,600 | — | — |
| 2025-12-11 | $3.46 | $3.46 | 1,216,400 | — | — |
| 2025-12-10 | $3.61 | $3.61 | 724,300 | — | — |
| 2025-12-09 | $3.63 | $3.63 | 772,100 | — | — |
| 2025-12-08 | $3.64 | $3.64 | 977,400 | — | — |
| 2025-12-05 | $3.50 | $3.50 | 1,252,400 | — | — |
| 2025-12-04 | $3.73 | $3.73 | 1,241,900 | — | — |
| 2025-12-03 | $3.72 | $3.72 | 1,537,300 | — | — |
| 2025-12-02 | $3.56 | $3.56 | 1,166,000 | — | — |
| 2025-12-01 | $3.57 | $3.57 | 1,383,200 | — | — |
| 2025-11-28 | $3.83 | $3.83 | 626,400 | — | — |
| 2025-11-26 | $3.84 | $3.84 | 1,063,400 | — | — |
| 2025-11-25 | $3.93 | $3.93 | 1,225,400 | — | — |
| 2025-11-24 | $3.97 | $3.97 | 1,115,100 | — | — |
| 2025-11-21 | $3.85 | $3.85 | 1,132,700 | — | — |
| 2025-11-20 | $3.71 | $3.71 | 2,221,600 | — | — |
| 2025-11-19 | $3.99 | $3.99 | 1,977,300 | — | — |
| 2025-11-18 | $4.09 | $4.09 | 8,120,100 | — | — |
| 2025-11-17 | $4.73 | $4.73 | 3,395,400 | — | — |
| 2025-11-14 | $4.63 | $4.63 | 1,104,800 | — | — |
| 2025-11-13 | $4.62 | $4.62 | 2,209,800 | — | — |
| 2025-11-12 | $5.07 | $5.07 | 1,053,200 | — | — |
| 2025-11-11 | $5.06 | $5.06 | 775,600 | — | — |
| 2025-11-10 | $5.13 | $5.13 | 848,600 | — | — |
| 2025-11-07 | $5.24 | $5.24 | 1,660,600 | — | — |
| 2025-11-06 | $5.26 | $5.26 | 1,204,000 | — | — |
| 2025-11-05 | $5.63 | $5.63 | 799,100 | — | — |
| 2025-11-04 | $5.42 | $5.42 | 1,022,700 | — | — |
| 2025-11-03 | $5.74 | $5.74 | 740,800 | — | — |
| 2025-10-31 | $5.91 | $5.91 | 612,400 | — | — |
| 2025-10-30 | $5.80 | $5.80 | 769,100 | — | — |
| 2025-10-29 | $6.12 | $6.12 | 835,600 | — | — |
| 2025-10-28 | $6.15 | $6.15 | 427,100 | — | — |
| 2025-10-27 | $6.14 | $6.14 | 582,000 | — | — |
| 2025-10-24 | $6.30 | $6.30 | 507,200 | — | — |
| 2025-10-23 | $6.23 | $6.23 | 506,100 | — | — |
| 2025-10-22 | $6.15 | $6.15 | 913,700 | — | — |
| 2025-10-21 | $6.17 | $6.17 | 492,000 | — | — |
| 2025-10-20 | $6.22 | $6.22 | 642,600 | — | — |
| 2025-10-17 | $6.08 | $6.08 | 950,300 | — | — |
| 2025-10-16 | $6.43 | $6.43 | 1,078,500 | — | — |
| 2025-10-15 | $6.43 | $6.43 | 1,035,400 | — | — |
| 2025-10-14 | $6.35 | $6.35 | 795,300 | — | — |
| 2025-10-13 | $6.15 | $6.15 | 948,400 | — | — |
| 2025-10-10 | $6.17 | $6.17 | 1,271,200 | — | — |
| 2025-10-09 | $6.54 | $6.54 | 635,500 | — | — |
| 2025-10-08 | $6.64 | $6.64 | 713,900 | — | — |
| 2025-10-07 | $6.63 | $6.63 | 1,095,500 | — | — |
| 2025-10-06 | $6.94 | $6.94 | 887,400 | — | — |
| 2025-10-03 | $6.97 | $6.97 | 1,447,700 | — | — |
| 2025-10-02 | $6.92 | $6.92 | 931,100 | — | — |
| 2025-10-01 | $6.75 | $6.75 | 1,620,400 | — | — |
| 2025-09-30 | $6.79 | $6.79 | 2,481,000 | — | — |
| 2025-09-29 | $6.44 | $6.44 | 638,000 | — | — |
| 2025-09-26 | $6.43 | $6.43 | 1,055,800 | — | — |
| 2025-09-25 | $6.22 | $6.22 | 1,041,900 | — | — |
| 2025-09-24 | $6.40 | $6.40 | 673,900 | — | — |
| 2025-09-23 | $6.32 | $6.32 | 943,700 | — | — |
| 2025-09-22 | $6.55 | $6.55 | 760,800 | — | — |
| 2025-09-19 | $6.36 | $6.36 | 1,090,500 | — | — |
| 2025-09-18 | $6.43 | $6.43 | 1,382,100 | — | — |
| 2025-09-17 | $6.08 | $6.08 | 1,254,800 | — | — |
| 2025-09-16 | $6.01 | $6.01 | 832,400 | — | — |
| 2025-09-15 | $5.83 | $5.83 | 909,400 | — | — |
| 2025-09-12 | $5.80 | $5.80 | 1,497,800 | — | — |
| 2025-09-11 | $5.89 | $5.89 | 1,237,700 | — | — |
| 2025-09-10 | $5.95 | $5.95 | 1,230,100 | — | — |
| 2025-09-09 | $6.08 | $6.08 | 1,619,100 | — | — |
| 2025-09-08 | $6.15 | $6.15 | 871,500 | — | — |
| 2025-09-05 | $6.06 | $6.06 | 1,325,200 | — | — |
| 2025-09-04 | $6.28 | $6.28 | 1,016,100 | — | — |
| 2025-09-03 | $6.10 | $6.10 | 1,293,800 | — | — |
| 2025-09-02 | $6.17 | $6.17 | 1,278,400 | — | — |
| 2025-08-29 | $6.19 | $6.19 | 1,053,500 | — | — |
| 2025-08-28 | $6.46 | $6.46 | 977,400 | — | — |
| 2025-08-27 | $6.41 | $6.41 | 889,300 | — | — |
| 2025-08-26 | $6.50 | $6.50 | 1,133,700 | — | — |
| 2025-08-25 | $6.19 | $6.19 | 1,118,400 | — | — |
| 2025-08-22 | $6.33 | $6.33 | 1,579,400 | — | — |
| 2025-08-21 | $6.29 | $6.29 | 966,900 | — | — |
| 2025-08-20 | $6.19 | $6.19 | 2,719,900 | — | — |
| 2025-08-19 | $6.11 | $6.11 | 1,612,100 | — | — |
| 2025-08-18 | $6.52 | $6.52 | 1,416,800 | — | — |
| 2025-08-15 | $6.43 | $6.43 | 1,713,200 | — | — |
| 2025-08-14 | $6.60 | $6.60 | 1,630,900 | — | — |
| 2025-08-13 | $6.89 | $6.89 | 2,011,700 | — | — |
| 2025-08-12 | $6.83 | $6.83 | 2,621,200 | — | — |
| 2025-08-11 | $6.72 | $6.72 | 2,948,000 | — | — |
| 2025-08-08 | $6.82 | $6.82 | 2,893,600 | — | — |
| 2025-08-07 | $6.61 | $6.61 | 4,349,800 | — | — |
| 2025-08-06 | $6.53 | $6.53 | 16,783,300 | — | — |
| 2025-08-05 | $11.84 | $11.84 | 4,241,400 | — | — |
| 2025-08-04 | $12.35 | $12.35 | 4,404,500 | — | — |
| 2025-08-01 | $9.94 | $9.94 | 1,102,300 | — | — |
| 2025-07-31 | $10.41 | $10.41 | 1,034,800 | — | — |
| 2025-07-30 | $10.09 | $10.09 | 836,800 | — | — |
| 2025-07-29 | $10.20 | $10.20 | 769,000 | — | — |
| 2025-07-28 | $10.87 | $10.87 | 724,800 | — | — |
| 2025-07-25 | $10.69 | $10.69 | 665,200 | — | — |
| 2025-07-24 | $10.67 | $10.67 | 706,300 | — | — |
| 2025-07-23 | $10.85 | $10.85 | 1,467,800 | — | — |
| 2025-07-22 | $10.36 | $10.36 | 674,500 | — | — |
| 2025-07-21 | $10.42 | $10.42 | 827,400 | — | — |
| 2025-07-18 | $10.55 | $10.55 | 1,027,500 | — | — |
| 2025-07-17 | $11.10 | $11.10 | 793,700 | — | — |
| 2025-07-16 | $11.32 | $11.32 | 1,124,900 | — | — |
| 2025-07-15 | $10.94 | $10.94 | 995,900 | — | — |
| 2025-07-14 | $11.32 | $11.32 | 876,300 | — | — |
| 2025-07-11 | $11.26 | $11.26 | 882,400 | — | — |
| 2025-07-10 | $11.96 | $11.96 | 1,132,400 | — | — |
| 2025-07-09 | $11.78 | $11.78 | 1,510,100 | — | — |
| 2025-07-08 | $11.97 | $11.97 | 1,465,900 | — | — |
| 2025-07-07 | $12.20 | $12.20 | 1,535,600 | — | — |
| 2025-07-03 | $12.50 | $12.50 | 902,600 | — | — |
| 2025-07-02 | $12.93 | $12.93 | 1,128,100 | — | — |
| 2025-07-01 | $13.13 | $13.13 | 1,473,600 | — | — |
| 2025-06-30 | $13.62 | $13.62 | 1,747,700 | — | — |
| 2025-06-27 | $13.75 | $13.75 | 2,591,600 | — | — |
| 2025-06-26 | $13.54 | $13.54 | 3,335,200 | — | — |
| 2025-06-25 | $12.84 | $12.84 | 2,633,600 | — | — |
| 2025-06-24 | $14.05 | $14.05 | 1,587,700 | — | — |
| 2025-06-23 | $14.30 | $14.30 | 3,441,000 | — | — |
| 2025-06-20 | $14.76 | $14.76 | 2,856,900 | — | — |
| 2025-06-18 | $15.06 | $15.06 | 3,107,200 | — | — |
| 2025-06-17 | $13.58 | $13.58 | 1,606,200 | — | — |
| 2025-06-16 | $13.47 | $13.47 | 1,818,600 | — | — |
| 2025-06-13 | $12.46 | $12.46 | 1,285,500 | — | — |
| 2025-06-12 | $12.70 | $12.70 | 1,383,900 | — | — |
| 2025-06-11 | $12.63 | $12.63 | 1,954,500 | — | — |
| 2025-06-10 | $12.16 | $12.16 | 1,869,100 | — | — |
| 2025-06-09 | $12.45 | $12.45 | 2,486,200 | — | — |
| 2025-06-06 | $12.72 | $12.72 | 1,773,400 | — | — |
| 2025-06-05 | $12.08 | $12.08 | 1,921,000 | — | — |
| 2025-06-04 | $12.29 | $12.29 | 1,094,300 | — | — |
| 2025-06-03 | $12.65 | $12.65 | 1,927,800 | — | — |
| 2025-06-02 | $12.85 | $12.85 | 2,097,200 | — | — |
| 2025-05-30 | $12.21 | $12.21 | 1,928,300 | — | — |
| 2025-05-29 | $11.49 | $11.49 | 1,218,300 | — | — |
| 2025-05-28 | $11.47 | $11.47 | 1,710,500 | — | — |
| 2025-05-27 | $11.54 | $11.54 | 1,468,400 | — | — |
| 2025-05-23 | $11.53 | $11.53 | 1,345,600 | — | — |
| 2025-05-22 | $11.50 | $11.50 | 2,017,100 | — | — |
| 2025-05-21 | $10.77 | $10.77 | 1,901,200 | — | — |
| 2025-05-20 | $10.64 | $10.64 | 2,173,900 | — | — |
| 2025-05-19 | $10.58 | $10.58 | 1,315,000 | — | — |
| 2025-05-16 | $10.72 | $10.72 | 2,906,300 | — | — |
| 2025-05-15 | $9.67 | $9.67 | 3,253,900 | — | — |
| 2025-05-14 | $9.56 | $9.56 | 3,101,100 | — | — |
| 2025-05-13 | $8.52 | $8.52 | 1,542,900 | — | — |
| 2025-05-12 | $8.55 | $8.55 | 1,578,600 | — | — |
| 2025-05-09 | $8.26 | $8.26 | 1,349,900 | — | — |
| 2025-05-08 | $8.16 | $8.16 | 1,423,700 | — | — |
| 2025-05-07 | $8.01 | $8.01 | 2,803,300 | — | — |
| 2025-05-06 | $7.76 | $7.76 | 2,408,800 | — | — |
| 2025-05-05 | $7.54 | $7.54 | 1,113,600 | — | — |
| 2025-05-02 | $7.25 | $7.25 | 1,719,400 | — | — |
| 2025-05-01 | $7.44 | $7.44 | 1,543,200 | — | — |
| 2025-04-30 | $7.36 | $7.36 | 4,142,400 | — | — |
| 2025-04-29 | $8.62 | $8.62 | 21,255,200 | — | — |
| 2025-04-28 | $6.10 | $6.10 | 541,500 | — | — |
| 2025-04-25 | $6.09 | $6.09 | 420,800 | — | — |
| 2025-04-24 | $6.06 | $6.06 | 496,400 | — | — |
| 2025-04-23 | $5.82 | $5.82 | 813,200 | — | — |
| 2025-04-22 | $5.65 | $5.65 | 536,700 | — | — |
| 2025-04-21 | $5.40 | $5.40 | 420,600 | — | — |
| 2025-04-17 | $5.44 | $5.44 | 802,200 | — | — |
| 2025-04-16 | $5.03 | $5.03 | 484,200 | — | — |
| 2025-04-15 | $5.16 | $5.16 | 316,100 | — | — |
| 2025-04-14 | $5.13 | $5.13 | 474,100 | — | — |
| 2025-04-11 | $5.03 | $5.03 | 457,300 | — | — |
| 2025-04-10 | $4.98 | $4.98 | 654,400 | — | — |
| 2025-04-09 | $5.20 | $5.20 | 1,038,700 | — | — |
| 2025-04-08 | $4.82 | $4.82 | 765,400 | — | — |
| 2025-04-07 | $4.95 | $4.95 | 1,390,000 | — | — |
| 2025-04-04 | $5.16 | $5.16 | 1,321,400 | — | — |
| 2025-04-03 | $5.32 | $5.32 | 763,100 | — | — |
| 2025-04-02 | $5.61 | $5.61 | 450,000 | — | — |
| 2025-04-01 | $5.43 | $5.43 | 582,300 | — | — |
| 2025-03-31 | $5.44 | $5.44 | 546,300 | — | — |
| 2025-03-28 | $5.45 | $5.45 | 731,200 | — | — |
| 2025-03-27 | $5.60 | $5.60 | 1,105,100 | — | — |
| 2025-03-26 | $5.98 | $5.98 | 688,900 | — | — |
| 2025-03-25 | $6.00 | $6.00 | 797,400 | — | — |
| 2025-03-24 | $6.10 | $6.10 | 1,001,100 | — | — |
| 2025-03-21 | $5.60 | $5.60 | 643,000 | — | — |
| 2025-03-20 | $5.65 | $5.65 | 816,900 | — | — |
| 2025-03-19 | $5.72 | $5.72 | 786,000 | — | — |
| 2025-03-18 | $5.65 | $5.65 | 879,000 | — | — |
| 2025-03-17 | $5.71 | $5.71 | 1,493,200 | — | — |
| 2025-03-14 | $5.94 | $5.94 | 1,563,700 | — | — |
| 2025-03-13 | $5.66 | $5.66 | 1,140,600 | — | — |
| 2025-03-12 | $5.77 | $5.77 | 2,771,300 | — | — |
| 2025-03-11 | $5.58 | $5.58 | 7,202,700 | — | — |
| 2025-03-10 | $4.27 | $4.27 | 3,176,700 | — | — |
| 2025-03-07 | $4.67 | $4.67 | 1,872,300 | — | — |
| 2025-03-06 | $4.83 | $4.83 | 2,133,300 | — | — |
| 2025-03-05 | $4.99 | $4.99 | 878,000 | — | — |
| 2025-03-04 | $4.86 | $4.86 | 1,370,000 | — | — |
| 2025-03-03 | $4.73 | $4.73 | 1,745,100 | — | — |
| 2025-02-28 | $5.26 | $5.26 | 1,292,900 | — | — |
| 2025-02-27 | $5.02 | $5.02 | 985,600 | — | — |
| 2025-02-26 | $5.16 | $5.16 | 1,727,400 | — | — |
| 2025-02-25 | $4.97 | $4.97 | 2,414,300 | — | — |
| 2025-02-24 | $5.72 | $5.72 | 1,964,500 | — | — |
| 2025-02-21 | $5.46 | $5.46 | 4,666,900 | — | — |
| 2025-02-20 | $7.52 | $7.52 | 1,054,900 | — | — |
| 2025-02-19 | $7.98 | $7.98 | 908,700 | — | — |
| 2025-02-18 | $8.28 | $8.28 | 1,721,600 | — | — |
| 2025-02-14 | $7.66 | $7.66 | 1,371,300 | — | — |
| 2025-02-13 | $7.27 | $7.27 | 1,155,500 | — | — |
| 2025-02-12 | $6.86 | $6.86 | 550,500 | — | — |
| 2025-02-11 | $6.55 | $6.55 | 1,323,300 | — | — |
| 2025-02-10 | $6.89 | $6.89 | 1,271,700 | — | — |
| 2025-02-07 | $6.53 | $6.53 | 1,665,600 | — | — |
| 2025-02-06 | $6.24 | $6.24 | 658,100 | — | — |
| 2025-02-05 | $6.38 | $6.38 | 800,700 | — | — |
| 2025-02-04 | $6.32 | $6.32 | 1,151,400 | — | — |
| 2025-02-03 | $5.71 | $5.71 | 826,800 | — | — |
| 2025-01-31 | $5.57 | $5.57 | 752,800 | — | — |
| 2025-01-30 | $5.74 | $5.74 | 646,500 | — | — |
| 2025-01-29 | $5.72 | $5.72 | 920,900 | — | — |
| 2025-01-28 | $5.50 | $5.50 | 526,100 | — | — |
| 2025-01-27 | $5.15 | $5.15 | 360,300 | — | — |
| 2025-01-24 | $5.13 | $5.13 | 321,200 | — | — |
| 2025-01-23 | $5.16 | $5.16 | 177,900 | — | — |
| 2025-01-22 | $5.08 | $5.08 | 255,100 | — | — |
| 2025-01-21 | $5.17 | $5.17 | 332,100 | — | — |
| 2025-01-17 | $4.90 | $4.90 | 397,400 | — | — |
| 2025-01-16 | $4.82 | $4.82 | 242,100 | — | — |
| 2025-01-15 | $4.90 | $4.90 | 444,700 | — | — |
| 2025-01-14 | $4.73 | $4.73 | 407,500 | — | — |
| 2025-01-13 | $4.72 | $4.72 | 513,400 | — | — |
| 2025-01-10 | $4.74 | $4.74 | 963,000 | — | — |
| 2025-01-08 | $5.10 | $5.10 | 564,700 | — | — |
| 2025-01-07 | $5.54 | $5.54 | 755,000 | — | — |
| 2025-01-06 | $5.78 | $5.78 | 799,900 | — | — |
| 2025-01-03 | $5.75 | $5.75 | 931,500 | — | — |
| 2025-01-02 | $5.23 | $5.23 | 577,500 | — | — |