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
- 2013-02-19 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 | $1.69 | $1.69 | 1,260,700 | — | — |
| 2025-12-30 | $1.72 | $1.72 | 1,135,200 | — | — |
| 2025-12-29 | $1.78 | $1.78 | 4,062,300 | — | — |
| 2025-12-26 | $1.57 | $1.57 | 1,948,400 | — | — |
| 2025-12-24 | $1.68 | $1.68 | 857,700 | — | — |
| 2025-12-23 | $1.68 | $1.68 | 1,024,100 | — | — |
| 2025-12-22 | $1.71 | $1.71 | 1,196,200 | — | — |
| 2025-12-19 | $1.68 | $1.68 | 2,089,800 | — | — |
| 2025-12-18 | $1.68 | $1.68 | 831,300 | — | — |
| 2025-12-17 | $1.69 | $1.69 | 1,454,400 | — | — |
| 2025-12-16 | $1.68 | $1.68 | 1,563,400 | — | — |
| 2025-12-15 | $1.67 | $1.67 | 2,568,300 | — | — |
| 2025-12-12 | $1.71 | $1.71 | 2,142,800 | — | — |
| 2025-12-11 | $1.76 | $1.76 | 869,100 | — | — |
| 2025-12-10 | $1.78 | $1.78 | 618,200 | — | — |
| 2025-12-09 | $1.73 | $1.73 | 979,500 | — | — |
| 2025-12-08 | $1.73 | $1.73 | 994,800 | — | — |
| 2025-12-05 | $1.79 | $1.79 | 707,200 | — | — |
| 2025-12-04 | $1.84 | $1.84 | 704,100 | — | — |
| 2025-12-03 | $1.81 | $1.81 | 1,215,600 | — | — |
| 2025-12-02 | $1.70 | $1.70 | 1,203,100 | — | — |
| 2025-12-01 | $1.78 | $1.78 | 1,437,000 | — | — |
| 2025-11-28 | $1.87 | $1.87 | 652,400 | — | — |
| 2025-11-26 | $1.81 | $1.81 | 692,400 | — | — |
| 2025-11-25 | $1.79 | $1.79 | 635,200 | — | — |
| 2025-11-24 | $1.77 | $1.77 | 978,200 | — | — |
| 2025-11-21 | $1.75 | $1.75 | 1,328,100 | — | — |
| 2025-11-20 | $1.67 | $1.67 | 1,828,000 | — | — |
| 2025-11-19 | $1.72 | $1.72 | 1,042,500 | — | — |
| 2025-11-18 | $1.81 | $1.81 | 1,020,500 | — | — |
| 2025-11-17 | $1.75 | $1.75 | 1,698,700 | — | — |
| 2025-11-14 | $1.74 | $1.74 | 1,873,200 | — | — |
| 2025-11-13 | $1.72 | $1.72 | 1,159,300 | — | — |
| 2025-11-12 | $1.72 | $1.72 | 1,361,500 | — | — |
| 2025-11-11 | $1.85 | $1.85 | 775,500 | — | — |
| 2025-11-10 | $1.86 | $1.86 | 992,400 | — | — |
| 2025-11-07 | $1.92 | $1.92 | 837,200 | — | — |
| 2025-11-06 | $1.84 | $1.84 | 957,600 | — | — |
| 2025-11-05 | $1.83 | $1.83 | 1,040,400 | — | — |
| 2025-11-04 | $1.91 | $1.91 | 1,775,800 | — | — |
| 2025-11-03 | $1.91 | $1.91 | 1,555,100 | — | — |
| 2025-10-31 | $2.05 | $2.05 | 1,173,200 | — | — |
| 2025-10-30 | $1.99 | $1.99 | 1,081,300 | — | — |
| 2025-10-29 | $1.97 | $1.97 | 1,451,100 | — | — |
| 2025-10-28 | $1.99 | $1.99 | 1,621,400 | — | — |
| 2025-10-27 | $2.07 | $2.07 | 3,111,800 | — | — |
| 2025-10-24 | $2.11 | $2.11 | 4,488,500 | — | — |
| 2025-10-23 | $1.95 | $1.95 | 1,974,400 | — | — |
| 2025-10-22 | $1.75 | $1.75 | 1,680,600 | — | — |
| 2025-10-21 | $1.85 | $1.85 | 1,163,800 | — | — |
| 2025-10-20 | $1.81 | $1.81 | 1,711,700 | — | — |
| 2025-10-17 | $1.76 | $1.76 | 1,421,500 | — | — |
| 2025-10-16 | $1.67 | $1.67 | 1,977,600 | — | — |
| 2025-10-15 | $1.77 | $1.77 | 1,879,500 | — | — |
| 2025-10-14 | $1.89 | $1.89 | 1,591,100 | — | — |
| 2025-10-13 | $1.86 | $1.86 | 1,986,900 | — | — |
| 2025-10-10 | $1.80 | $1.80 | 2,531,100 | — | — |
| 2025-10-09 | $1.94 | $1.94 | 2,137,200 | — | — |
| 2025-10-08 | $2.02 | $2.02 | 777,000 | — | — |
| 2025-10-07 | $1.99 | $1.99 | 1,731,800 | — | — |
| 2025-10-06 | $2.01 | $2.01 | 2,001,800 | — | — |
| 2025-10-03 | $1.96 | $1.96 | 1,710,900 | — | — |
| 2025-10-02 | $1.96 | $1.96 | 1,645,500 | — | — |
| 2025-10-01 | $2.04 | $2.04 | 1,465,800 | — | — |
| 2025-09-30 | $1.99 | $1.99 | 2,346,100 | — | — |
| 2025-09-29 | $1.87 | $1.87 | 1,660,800 | — | — |
| 2025-09-26 | $1.86 | $1.86 | 982,900 | — | — |
| 2025-09-25 | $1.88 | $1.88 | 1,699,300 | — | — |
| 2025-09-24 | $2.01 | $2.01 | 1,711,200 | — | — |
| 2025-09-23 | $1.94 | $1.94 | 1,307,000 | — | — |
| 2025-09-22 | $1.92 | $1.92 | 2,202,100 | — | — |
| 2025-09-19 | $1.87 | $1.87 | 4,143,500 | — | — |
| 2025-09-18 | $2.02 | $2.02 | 2,635,900 | — | — |
| 2025-09-17 | $2.07 | $2.07 | 1,431,200 | — | — |
| 2025-09-16 | $2.15 | $2.15 | 1,160,200 | — | — |
| 2025-09-15 | $2.09 | $2.09 | 1,734,900 | — | — |
| 2025-09-12 | $2.12 | $2.12 | 1,781,600 | — | — |
| 2025-09-11 | $2.28 | $2.28 | 1,682,100 | — | — |
| 2025-09-10 | $2.07 | $2.07 | 1,263,000 | — | — |
| 2025-09-09 | $2.14 | $2.14 | 1,339,200 | — | — |
| 2025-09-08 | $2.08 | $2.08 | 2,112,400 | — | — |
| 2025-09-05 | $2.09 | $2.09 | 1,801,600 | — | — |
| 2025-09-04 | $2.21 | $2.21 | 1,366,400 | — | — |
| 2025-09-03 | $2.25 | $2.25 | 1,672,400 | — | — |
| 2025-09-02 | $2.40 | $2.40 | 1,728,900 | — | — |
| 2025-08-29 | $2.55 | $2.55 | 1,051,700 | — | — |
| 2025-08-28 | $2.54 | $2.54 | 1,319,400 | — | — |
| 2025-08-27 | $2.49 | $2.49 | 1,650,100 | — | — |
| 2025-08-26 | $2.67 | $2.67 | 2,118,900 | — | — |
| 2025-08-25 | $2.50 | $2.50 | 1,740,700 | — | — |
| 2025-08-22 | $2.47 | $2.47 | 4,206,800 | — | — |
| 2025-08-21 | $2.22 | $2.22 | 2,014,000 | — | — |
| 2025-08-20 | $2.19 | $2.19 | 2,694,800 | — | — |
| 2025-08-19 | $2.16 | $2.16 | 4,863,900 | — | — |
| 2025-08-18 | $2.70 | $2.70 | 1,970,400 | — | — |
| 2025-08-15 | $2.75 | $2.75 | 2,535,500 | — | — |
| 2025-08-14 | $2.52 | $2.52 | 4,103,600 | — | — |
| 2025-08-13 | $2.74 | $2.74 | 7,596,300 | — | — |
| 2025-08-12 | $3.38 | $3.38 | 2,995,300 | — | — |
| 2025-08-11 | $3.61 | $3.61 | 2,988,800 | — | — |
| 2025-08-08 | $3.26 | $3.26 | 1,592,600 | — | — |
| 2025-08-07 | $3.24 | $3.24 | 1,943,100 | — | — |
| 2025-08-06 | $3.18 | $3.18 | 1,869,300 | — | — |
| 2025-08-05 | $3.29 | $3.29 | 2,662,200 | — | — |
| 2025-08-04 | $3.03 | $3.03 | 1,726,100 | — | — |
| 2025-08-01 | $2.98 | $2.98 | 2,136,200 | — | — |
| 2025-07-31 | $3.09 | $3.09 | 1,914,600 | — | — |
| 2025-07-30 | $3.30 | $3.30 | 1,764,400 | — | — |
| 2025-07-29 | $3.59 | $3.59 | 1,693,200 | — | — |
| 2025-07-28 | $3.79 | $3.79 | 1,513,500 | — | — |
| 2025-07-25 | $3.84 | $3.84 | 1,403,200 | — | — |
| 2025-07-24 | $3.82 | $3.82 | 2,421,200 | — | — |
| 2025-07-23 | $4.12 | $4.12 | 2,054,100 | — | — |
| 2025-07-22 | $4.20 | $4.20 | 1,766,500 | — | — |
| 2025-07-21 | $3.97 | $3.97 | 2,543,100 | — | — |
| 2025-07-18 | $3.95 | $3.95 | 1,792,400 | — | — |
| 2025-07-17 | $3.88 | $3.88 | 2,027,500 | — | — |
| 2025-07-16 | $3.55 | $3.55 | 1,856,000 | — | — |
| 2025-07-15 | $3.82 | $3.81 | 1,576,400 | — | — |
| 2025-07-14 | $3.49 | $3.49 | 799,000 | — | — |
| 2025-07-11 | $3.50 | $3.50 | 669,400 | — | — |
| 2025-07-10 | $3.66 | $3.66 | 1,109,900 | — | — |
| 2025-07-09 | $3.58 | $3.58 | 1,094,500 | — | — |
| 2025-07-08 | $3.49 | $3.49 | 903,400 | — | — |
| 2025-07-07 | $3.61 | $3.61 | 729,600 | — | — |
| 2025-07-03 | $3.64 | $3.64 | 1,144,400 | — | — |
| 2025-07-02 | $3.44 | $3.44 | 2,119,200 | — | — |
| 2025-07-01 | $3.04 | $3.04 | 1,294,000 | — | — |
| 2025-06-30 | $3.00 | $3.00 | 1,595,500 | — | — |
| 2025-06-27 | $3.22 | $3.22 | 3,130,700 | — | — |
| 2025-06-26 | $3.41 | $3.41 | 1,052,100 | — | — |
| 2025-06-25 | $3.27 | $3.27 | 1,333,600 | — | — |
| 2025-06-24 | $3.35 | $3.35 | 1,466,100 | — | — |
| 2025-06-23 | $3.58 | $3.58 | 1,707,700 | — | — |
| 2025-06-20 | $3.97 | $3.97 | 1,715,300 | — | — |
| 2025-06-18 | $3.97 | $3.97 | 521,000 | — | — |
| 2025-06-17 | $3.93 | $3.93 | 516,000 | — | — |
| 2025-06-16 | $3.97 | $3.97 | 673,400 | — | — |
| 2025-06-13 | $3.85 | $3.85 | 746,000 | — | — |
| 2025-06-12 | $3.98 | $3.98 | 878,900 | — | — |
| 2025-06-11 | $3.95 | $3.95 | 819,900 | — | — |
| 2025-06-10 | $3.98 | $3.98 | 1,292,000 | — | — |
| 2025-06-09 | $4.00 | $3.99 | 1,345,500 | — | — |
| 2025-06-06 | $3.90 | $3.90 | 665,700 | — | — |
| 2025-06-05 | $3.93 | $3.93 | 514,800 | — | — |
| 2025-06-04 | $3.86 | $3.86 | 601,100 | — | — |
| 2025-06-03 | $3.98 | $3.98 | 704,000 | — | — |
| 2025-06-02 | $3.78 | $3.78 | 718,900 | — | — |
| 2025-05-30 | $3.87 | $3.87 | 1,050,500 | — | — |
| 2025-05-29 | $3.65 | $3.65 | 678,800 | — | — |
| 2025-05-28 | $3.75 | $3.75 | 1,016,600 | — | — |
| 2025-05-27 | $3.88 | $3.88 | 1,263,600 | — | — |
| 2025-05-23 | $3.92 | $3.92 | 1,662,500 | — | — |
| 2025-05-22 | $3.48 | $3.48 | 602,800 | — | — |
| 2025-05-21 | $3.52 | $3.52 | 1,222,900 | — | — |
| 2025-05-20 | $3.79 | $3.79 | 726,200 | — | — |
| 2025-05-19 | $3.98 | $3.98 | 576,900 | — | — |
| 2025-05-16 | $4.07 | $4.07 | 825,500 | — | — |
| 2025-05-15 | $4.16 | $4.16 | 400,600 | — | — |
| 2025-05-14 | $4.22 | $4.22 | 422,800 | — | — |
| 2025-05-13 | $4.39 | $4.39 | 882,800 | — | — |
| 2025-05-12 | $4.45 | $4.45 | 956,100 | — | — |
| 2025-05-09 | $4.65 | $4.65 | 577,400 | — | — |
| 2025-05-08 | $4.53 | $4.53 | 375,800 | — | — |
| 2025-05-07 | $4.45 | $4.45 | 330,700 | — | — |
| 2025-05-06 | $4.47 | $4.47 | 516,800 | — | — |
| 2025-05-05 | $4.51 | $4.51 | 670,200 | — | — |
| 2025-05-02 | $4.38 | $4.38 | 399,700 | — | — |
| 2025-05-01 | $4.42 | $4.42 | 706,100 | — | — |
| 2025-04-30 | $4.06 | $4.06 | 431,600 | — | — |
| 2025-04-29 | $3.96 | $3.96 | 448,100 | — | — |
| 2025-04-28 | $4.10 | $4.10 | 656,600 | — | — |
| 2025-04-25 | $3.66 | $3.66 | 427,500 | — | — |
| 2025-04-24 | $3.61 | $3.61 | 464,000 | — | — |
| 2025-04-23 | $3.79 | $3.79 | 238,100 | — | — |
| 2025-04-22 | $3.89 | $3.89 | 368,400 | — | — |
| 2025-04-21 | $4.03 | $4.03 | 184,000 | — | — |
| 2025-04-17 | $4.10 | $4.10 | 129,700 | — | — |
| 2025-04-16 | $3.98 | $3.98 | 141,600 | — | — |
| 2025-04-15 | $4.16 | $4.16 | 185,000 | — | — |
| 2025-04-14 | $4.32 | $4.32 | 167,600 | — | — |
| 2025-04-11 | $4.21 | $4.21 | 310,400 | — | — |
| 2025-04-10 | $4.13 | $4.13 | 333,700 | — | — |
| 2025-04-09 | $4.31 | $4.31 | 1,128,600 | — | — |
| 2025-04-08 | $3.97 | $3.97 | 727,200 | — | — |
| 2025-04-07 | $4.34 | $4.34 | 1,050,200 | — | — |
| 2025-04-04 | $3.90 | $3.90 | 1,150,800 | — | — |
| 2025-04-03 | $4.42 | $4.42 | 1,059,600 | — | — |
| 2025-04-02 | $4.93 | $4.93 | 857,200 | — | — |
| 2025-04-01 | $4.96 | $4.96 | 619,100 | — | — |
| 2025-03-31 | $5.35 | $5.35 | 432,500 | — | — |
| 2025-03-28 | $5.72 | $5.72 | 753,800 | — | — |
| 2025-03-27 | $5.70 | $5.70 | 1,999,700 | — | — |
| 2025-03-26 | $5.36 | $5.36 | 1,111,200 | — | — |
| 2025-03-25 | $5.25 | $5.25 | 4,018,100 | — | — |
| 2025-03-24 | $5.86 | $5.86 | 247,700 | — | — |
| 2025-03-21 | $5.58 | $5.58 | 215,600 | — | — |
| 2025-03-20 | $5.41 | $5.41 | 216,200 | — | — |
| 2025-03-19 | $5.65 | $5.65 | 255,600 | — | — |
| 2025-03-18 | $6.26 | $6.26 | 275,000 | — | — |
| 2025-03-17 | $5.82 | $5.82 | 187,000 | — | — |
| 2025-03-14 | $5.72 | $5.72 | 436,400 | — | — |
| 2025-03-13 | $6.07 | $6.07 | 223,600 | — | — |
| 2025-03-12 | $6.45 | $6.45 | 460,000 | — | — |
| 2025-03-11 | $6.55 | $6.55 | 217,300 | — | — |
| 2025-03-10 | $6.45 | $6.45 | 349,000 | — | — |
| 2025-03-07 | $7.13 | $7.13 | 232,600 | — | — |
| 2025-03-06 | $6.80 | $6.80 | 205,000 | — | — |
| 2025-03-05 | $7.20 | $7.20 | 120,500 | — | — |
| 2025-03-04 | $6.98 | $6.98 | 293,800 | — | — |
| 2025-03-03 | $6.69 | $6.69 | 302,500 | — | — |
| 2025-02-28 | $7.24 | $7.24 | 257,700 | — | — |
| 2025-02-27 | $7.06 | $7.06 | 289,000 | — | — |
| 2025-02-26 | $7.46 | $7.46 | 272,200 | — | — |
| 2025-02-25 | $7.73 | $7.73 | 473,600 | — | — |
| 2025-02-24 | $8.01 | $8.01 | 383,700 | — | — |
| 2025-02-21 | $8.26 | $8.26 | 285,100 | — | — |
| 2025-02-20 | $8.71 | $8.71 | 392,700 | — | — |
| 2025-02-19 | $8.76 | $8.76 | 320,500 | — | — |
| 2025-02-18 | $9.11 | $9.11 | 345,100 | — | — |
| 2025-02-14 | $8.75 | $8.75 | 731,300 | — | — |
| 2025-02-13 | $7.87 | $7.87 | 1,659,600 | — | — |
| 2025-02-12 | $9.50 | $9.50 | 1,526,700 | — | — |
| 2025-02-11 | $8.81 | $8.81 | 2,071,500 | — | — |
| 2025-02-10 | $7.49 | $7.49 | 612,500 | — | — |
| 2025-02-07 | $7.15 | $7.15 | 1,185,700 | — | — |
| 2025-02-06 | $8.64 | $8.64 | 111,500 | — | — |
| 2025-02-05 | $8.52 | $8.52 | 57,500 | — | — |
| 2025-02-04 | $8.61 | $8.61 | 124,800 | — | — |
| 2025-02-03 | $8.79 | $8.79 | 102,200 | — | — |
| 2025-01-31 | $8.70 | $8.70 | 159,500 | — | — |
| 2025-01-30 | $9.14 | $9.14 | 84,200 | — | — |
| 2025-01-29 | $8.76 | $8.76 | 91,200 | — | — |
| 2025-01-28 | $9.30 | $9.30 | 129,300 | — | — |
| 2025-01-27 | $8.81 | $8.81 | 138,300 | — | — |
| 2025-01-24 | $9.33 | $9.33 | 163,600 | — | — |
| 2025-01-23 | $8.54 | $8.54 | 94,300 | — | — |
| 2025-01-22 | $8.79 | $8.79 | 113,000 | — | — |
| 2025-01-21 | $8.29 | $8.29 | 382,300 | — | — |
| 2025-01-17 | $7.51 | $7.51 | 308,900 | — | — |
| 2025-01-16 | $7.70 | $7.70 | 514,400 | — | — |
| 2025-01-15 | $7.72 | $7.72 | 1,229,700 | — | — |
| 2025-01-14 | $5.05 | $5.05 | 235,800 | — | — |
| 2025-01-13 | $5.47 | $5.47 | 351,000 | — | — |
| 2025-01-10 | $6.50 | $6.50 | 87,200 | — | — |
| 2025-01-08 | $6.47 | $6.47 | 115,500 | — | — |
| 2025-01-07 | $6.89 | $6.89 | 108,700 | — | — |
| 2025-01-06 | $6.96 | $6.96 | 97,700 | — | — |
| 2025-01-03 | $6.74 | $6.74 | 76,000 | — | — |
| 2025-01-02 | $6.67 | $6.67 | 78,800 | — | — |