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
- 2013-02-08 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 | $2.18 | $9.40 | 5,483,100 | — | — |
| 2025-12-30 | $2.17 | $9.31 | 3,924,500 | — | — |
| 2025-12-29 | $2.19 | $9.40 | 3,571,000 | — | — |
| 2025-12-26 | $2.24 | $9.61 | 3,424,900 | — | — |
| 2025-12-24 | $2.28 | $9.78 | 1,867,700 | — | — |
| 2025-12-23 | $2.23 | $9.57 | 3,906,800 | — | — |
| 2025-12-22 | $2.25 | $9.65 | 5,023,000 | — | — |
| 2025-12-19 | $2.23 | $9.57 | 38,682,500 | — | — |
| 2025-12-18 | $2.25 | $9.65 | 8,418,600 | — | — |
| 2025-12-17 | $2.18 | $9.35 | 6,240,700 | — | — |
| 2025-12-16 | $2.22 | $9.52 | 8,430,500 | — | — |
| 2025-12-15 | $2.33 | $10.00 | 7,601,000 | — | — |
| 2025-12-12 | $2.39 | $10.25 | 2,857,500 | — | — |
| 2025-12-11 | $2.49 | $10.68 | 4,487,600 | — | — |
| 2025-12-10 | $2.45 | $10.51 | 3,176,900 | — | — |
| 2025-12-09 | $2.45 | $10.51 | 3,777,800 | — | — |
| 2025-12-08 | $2.56 | $10.98 | 5,778,900 | — | — |
| 2025-12-05 | $2.62 | $11.24 | 2,841,400 | — | — |
| 2025-12-04 | $2.62 | $11.24 | 2,546,600 | — | — |
| 2025-12-03 | $2.78 | $11.93 | 2,909,000 | — | — |
| 2025-12-02 | $2.56 | $10.98 | 2,147,400 | — | — |
| 2025-12-01 | $2.53 | $10.85 | 3,500,600 | — | — |
| 2025-11-28 | $2.53 | $10.85 | 1,121,500 | — | — |
| 2025-11-26 | $2.54 | $10.90 | 2,685,300 | — | — |
| 2025-11-25 | $2.52 | $10.81 | 2,652,600 | — | — |
| 2025-11-24 | $2.49 | $10.68 | 3,852,200 | — | — |
| 2025-11-21 | $2.47 | $10.60 | 2,624,500 | — | — |
| 2025-11-20 | $2.33 | $10.00 | 2,113,900 | — | — |
| 2025-11-19 | $2.40 | $10.30 | 4,972,600 | — | — |
| 2025-11-18 | $2.45 | $10.51 | 2,203,600 | — | — |
| 2025-11-17 | $2.52 | $10.81 | 3,022,500 | — | — |
| 2025-11-14 | $2.65 | $11.37 | 2,767,000 | — | — |
| 2025-11-13 | $2.67 | $11.45 | 2,907,500 | — | — |
| 2025-11-12 | $2.66 | $11.41 | 4,574,300 | — | — |
| 2025-11-11 | $2.86 | $12.27 | 2,651,700 | — | — |
| 2025-11-10 | $2.70 | $11.58 | 5,331,900 | — | — |
| 2025-11-07 | $2.94 | $12.61 | 5,461,600 | — | — |
| 2025-11-06 | $2.99 | $12.83 | 2,601,300 | — | — |
| 2025-11-05 | $3.04 | $13.04 | 1,826,000 | — | — |
| 2025-11-04 | $2.90 | $12.44 | 1,812,500 | — | — |
| 2025-11-03 | $2.90 | $12.44 | 2,675,300 | — | — |
| 2025-10-31 | $2.93 | $12.57 | 3,495,200 | — | — |
| 2025-10-30 | $2.92 | $12.53 | 3,999,100 | — | — |
| 2025-10-29 | $3.05 | $13.08 | 2,361,000 | — | — |
| 2025-10-28 | $3.18 | $13.64 | 1,547,500 | — | — |
| 2025-10-27 | $3.14 | $13.47 | 1,637,100 | — | — |
| 2025-10-24 | $3.11 | $13.34 | 1,817,500 | — | — |
| 2025-10-23 | $3.08 | $13.21 | 2,462,900 | — | — |
| 2025-10-22 | $3.13 | $13.43 | 2,222,300 | — | — |
| 2025-10-21 | $3.15 | $13.51 | 1,953,300 | — | — |
| 2025-10-20 | $3.23 | $13.86 | 2,045,300 | — | — |
| 2025-10-17 | $3.24 | $13.90 | 2,423,400 | — | — |
| 2025-10-16 | $3.28 | $14.07 | 2,286,300 | — | — |
| 2025-10-15 | $3.38 | $14.50 | 1,993,000 | — | — |
| 2025-10-14 | $3.40 | $14.59 | 2,774,900 | — | — |
| 2025-10-13 | $3.37 | $14.46 | 1,945,100 | — | — |
| 2025-10-10 | $3.44 | $14.76 | 2,606,800 | — | — |
| 2025-10-09 | $3.46 | $14.84 | 2,683,800 | — | — |
| 2025-10-08 | $3.61 | $15.49 | 3,174,700 | — | — |
| 2025-10-07 | $3.51 | $15.06 | 2,565,700 | — | — |
| 2025-10-06 | $3.56 | $15.27 | 3,493,000 | — | — |
| 2025-10-03 | $3.77 | $16.17 | 3,124,800 | — | — |
| 2025-10-02 | $3.74 | $16.04 | 1,525,400 | — | — |
| 2025-10-01 | $3.82 | $16.39 | 2,272,900 | — | — |
| 2025-09-30 | $3.87 | $16.60 | 2,977,800 | — | — |
| 2025-09-29 | $4.04 | $16.80 | 2,433,700 | — | — |
| 2025-09-26 | $4.17 | $17.34 | 1,665,300 | — | — |
| 2025-09-25 | $4.15 | $17.25 | 1,324,500 | — | — |
| 2025-09-24 | $4.25 | $17.67 | 2,550,300 | — | — |
| 2025-09-23 | $4.19 | $17.42 | 1,471,200 | — | — |
| 2025-09-22 | $4.19 | $17.42 | 1,830,800 | — | — |
| 2025-09-19 | $4.34 | $18.04 | 6,411,100 | — | — |
| 2025-09-18 | $4.32 | $17.96 | 1,568,900 | — | — |
| 2025-09-17 | $4.25 | $17.67 | 2,476,300 | — | — |
| 2025-09-16 | $4.34 | $18.04 | 2,238,400 | — | — |
| 2025-09-15 | $4.23 | $17.59 | 1,333,100 | — | — |
| 2025-09-12 | $4.19 | $17.42 | 1,347,800 | — | — |
| 2025-09-11 | $4.25 | $17.67 | 2,380,300 | — | — |
| 2025-09-10 | $4.11 | $17.09 | 2,381,500 | — | — |
| 2025-09-09 | $4.31 | $17.92 | 2,287,800 | — | — |
| 2025-09-08 | $4.38 | $18.21 | 4,372,300 | — | — |
| 2025-09-05 | $4.29 | $17.83 | 1,224,100 | — | — |
| 2025-09-04 | $4.26 | $17.71 | 2,164,200 | — | — |
| 2025-09-03 | $4.23 | $17.59 | 2,021,800 | — | — |
| 2025-09-02 | $4.27 | $17.75 | 2,632,600 | — | — |
| 2025-08-29 | $4.26 | $17.71 | 1,480,700 | — | — |
| 2025-08-28 | $4.24 | $17.63 | 1,437,900 | — | — |
| 2025-08-27 | $4.22 | $17.54 | 3,757,600 | — | — |
| 2025-08-26 | $4.09 | $17.00 | 1,729,600 | — | — |
| 2025-08-25 | $4.02 | $16.71 | 1,533,000 | — | — |
| 2025-08-22 | $4.02 | $16.71 | 3,798,800 | — | — |
| 2025-08-21 | $3.71 | $15.42 | 1,836,900 | — | — |
| 2025-08-20 | $3.85 | $16.01 | 1,724,700 | — | — |
| 2025-08-19 | $3.78 | $15.71 | 1,408,700 | — | — |
| 2025-08-18 | $3.78 | $15.71 | 1,339,800 | — | — |
| 2025-08-15 | $3.82 | $15.88 | 1,486,700 | — | — |
| 2025-08-14 | $3.86 | $16.05 | 2,073,400 | — | — |
| 2025-08-13 | $3.92 | $16.30 | 2,844,800 | — | — |
| 2025-08-12 | $3.84 | $15.96 | 2,739,400 | — | — |
| 2025-08-11 | $3.78 | $15.71 | 3,641,700 | — | — |
| 2025-08-08 | $4.07 | $16.92 | 2,440,900 | — | — |
| 2025-08-07 | $4.23 | $17.59 | 1,976,000 | — | — |
| 2025-08-06 | $4.22 | $17.54 | 3,561,800 | — | — |
| 2025-08-05 | $4.18 | $17.38 | 1,250,200 | — | — |
| 2025-08-04 | $4.18 | $17.38 | 1,683,000 | — | — |
| 2025-08-01 | $4.16 | $17.29 | 1,855,200 | — | — |
| 2025-07-31 | $4.21 | $17.50 | 1,807,200 | — | — |
| 2025-07-30 | $4.30 | $17.88 | 1,860,700 | — | — |
| 2025-07-29 | $4.46 | $18.54 | 2,139,900 | — | — |
| 2025-07-28 | $4.37 | $18.17 | 1,067,600 | — | — |
| 2025-07-25 | $4.47 | $18.58 | 1,202,300 | — | — |
| 2025-07-24 | $4.45 | $18.50 | 1,749,500 | — | — |
| 2025-07-23 | $4.46 | $18.54 | 1,950,300 | — | — |
| 2025-07-22 | $4.37 | $18.17 | 1,934,900 | — | — |
| 2025-07-21 | $4.22 | $17.54 | 1,563,700 | — | — |
| 2025-07-18 | $4.21 | $17.50 | 1,576,200 | — | — |
| 2025-07-17 | $4.28 | $17.79 | 1,631,200 | — | — |
| 2025-07-16 | $4.31 | $17.92 | 1,604,300 | — | — |
| 2025-07-15 | $4.22 | $17.54 | 1,626,900 | — | — |
| 2025-07-14 | $4.35 | $18.08 | 1,711,800 | — | — |
| 2025-07-11 | $4.44 | $18.46 | 1,664,600 | — | — |
| 2025-07-10 | $4.59 | $19.08 | 3,314,600 | — | — |
| 2025-07-09 | $4.51 | $18.75 | 4,271,800 | — | — |
| 2025-07-08 | $4.62 | $19.21 | 1,585,200 | — | — |
| 2025-07-07 | $4.55 | $18.92 | 1,798,600 | — | — |
| 2025-07-03 | $4.66 | $19.37 | 1,463,500 | — | — |
| 2025-07-02 | $4.60 | $19.12 | 1,515,000 | — | — |
| 2025-07-01 | $4.57 | $19.00 | 2,415,400 | — | — |
| 2025-06-30 | $4.37 | $18.17 | 1,929,500 | — | — |
| 2025-06-27 | $4.50 | $18.19 | 2,433,800 | — | — |
| 2025-06-26 | $4.57 | $18.47 | 1,484,300 | — | — |
| 2025-06-25 | $4.47 | $18.07 | 1,984,300 | — | — |
| 2025-06-24 | $4.52 | $18.27 | 1,218,500 | — | — |
| 2025-06-23 | $4.50 | $18.19 | 1,220,800 | — | — |
| 2025-06-20 | $4.43 | $17.91 | 3,182,300 | — | — |
| 2025-06-18 | $4.53 | $18.31 | 1,605,400 | — | — |
| 2025-06-17 | $4.37 | $17.66 | 1,803,000 | — | — |
| 2025-06-16 | $4.37 | $17.66 | 1,164,900 | — | — |
| 2025-06-13 | $4.40 | $17.78 | 1,906,400 | — | — |
| 2025-06-12 | $4.47 | $18.07 | 1,443,800 | — | — |
| 2025-06-11 | $4.52 | $18.27 | 1,066,900 | — | — |
| 2025-06-10 | $4.55 | $18.39 | 1,614,700 | — | — |
| 2025-06-09 | $4.40 | $17.78 | 1,144,800 | — | — |
| 2025-06-06 | $4.31 | $17.42 | 1,524,100 | — | — |
| 2025-06-05 | $4.20 | $16.98 | 1,969,300 | — | — |
| 2025-06-04 | $4.20 | $16.98 | 1,160,900 | — | — |
| 2025-06-03 | $4.27 | $17.26 | 1,697,200 | — | — |
| 2025-06-02 | $4.19 | $16.94 | 1,889,000 | — | — |
| 2025-05-30 | $4.47 | $18.07 | 2,826,700 | — | — |
| 2025-05-29 | $4.48 | $18.11 | 3,582,300 | — | — |
| 2025-05-28 | $4.29 | $17.34 | 1,800,000 | — | — |
| 2025-05-27 | $4.31 | $17.42 | 2,381,300 | — | — |
| 2025-05-23 | $4.19 | $16.94 | 2,205,600 | — | — |
| 2025-05-22 | $4.13 | $16.69 | 3,039,700 | — | — |
| 2025-05-21 | $4.14 | $16.73 | 2,198,300 | — | — |
| 2025-05-20 | $4.40 | $17.78 | 1,844,900 | — | — |
| 2025-05-19 | $4.45 | $17.99 | 2,002,800 | — | — |
| 2025-05-16 | $4.53 | $18.31 | 2,192,900 | — | — |
| 2025-05-15 | $4.41 | $17.82 | 3,212,000 | — | — |
| 2025-05-14 | $4.25 | $17.18 | 3,326,300 | — | — |
| 2025-05-13 | $4.25 | $17.18 | 2,981,600 | — | — |
| 2025-05-12 | $4.26 | $17.22 | 4,880,000 | — | — |
| 2025-05-09 | $4.13 | $16.69 | 5,747,500 | — | — |
| 2025-05-08 | $4.38 | $17.70 | 3,752,700 | — | — |
| 2025-05-07 | $4.41 | $17.82 | 1,661,900 | — | — |
| 2025-05-06 | $4.36 | $17.62 | 2,001,600 | — | — |
| 2025-05-05 | $4.44 | $17.95 | 1,718,100 | — | — |
| 2025-05-02 | $4.49 | $18.15 | 2,199,900 | — | — |
| 2025-05-01 | $4.48 | $18.11 | 2,158,700 | — | — |
| 2025-04-30 | $4.45 | $17.99 | 3,650,000 | — | — |
| 2025-04-29 | $4.46 | $18.03 | 3,432,500 | — | — |
| 2025-04-28 | $4.57 | $18.47 | 1,756,600 | — | — |
| 2025-04-25 | $4.42 | $17.86 | 2,420,400 | — | — |
| 2025-04-24 | $4.42 | $17.86 | 2,314,500 | — | — |
| 2025-04-23 | $4.46 | $18.03 | 2,505,000 | — | — |
| 2025-04-22 | $4.46 | $18.03 | 1,655,100 | — | — |
| 2025-04-21 | $4.37 | $17.66 | 2,661,000 | — | — |
| 2025-04-17 | $4.39 | $17.74 | 2,320,700 | — | — |
| 2025-04-16 | $4.20 | $16.98 | 3,525,300 | — | — |
| 2025-04-15 | $4.45 | $17.99 | 1,565,700 | — | — |
| 2025-04-14 | $4.47 | $18.07 | 1,725,900 | — | — |
| 2025-04-11 | $4.43 | $17.91 | 2,218,400 | — | — |
| 2025-04-10 | $4.49 | $18.15 | 2,419,600 | — | — |
| 2025-04-09 | $4.84 | $19.56 | 4,898,600 | — | — |
| 2025-04-08 | $4.52 | $18.27 | 3,590,400 | — | — |
| 2025-04-07 | $4.59 | $18.55 | 4,342,000 | — | — |
| 2025-04-04 | $4.71 | $19.04 | 4,170,400 | — | — |
| 2025-04-03 | $4.87 | $19.68 | 2,662,300 | — | — |
| 2025-04-02 | $5.11 | $20.65 | 1,900,600 | — | — |
| 2025-04-01 | $5.15 | $20.82 | 2,177,500 | — | — |
| 2025-03-31 | $5.09 | $20.57 | 3,596,800 | — | — |
| 2025-03-28 | $4.97 | $19.58 | 4,193,900 | — | — |
| 2025-03-27 | $5.05 | $19.90 | 3,068,600 | — | — |
| 2025-03-26 | $4.97 | $19.58 | 2,903,900 | — | — |
| 2025-03-25 | $4.90 | $19.31 | 2,936,900 | — | — |
| 2025-03-24 | $5.00 | $19.70 | 1,774,900 | — | — |
| 2025-03-21 | $5.03 | $19.82 | 3,921,000 | — | — |
| 2025-03-20 | $5.08 | $20.02 | 1,331,200 | — | — |
| 2025-03-19 | $5.16 | $20.33 | 2,402,000 | — | — |
| 2025-03-18 | $5.07 | $19.98 | 2,583,500 | — | — |
| 2025-03-17 | $4.99 | $19.66 | 3,361,500 | — | — |
| 2025-03-14 | $5.01 | $19.74 | 2,492,500 | — | — |
| 2025-03-13 | $5.06 | $19.94 | 1,639,700 | — | — |
| 2025-03-12 | $5.07 | $19.98 | 1,999,800 | — | — |
| 2025-03-11 | $5.01 | $19.74 | 2,480,500 | — | — |
| 2025-03-10 | $5.13 | $20.21 | 3,224,400 | — | — |
| 2025-03-07 | $5.36 | $21.12 | 4,394,900 | — | — |
| 2025-03-06 | $5.00 | $19.70 | 4,283,500 | — | — |
| 2025-03-05 | $4.96 | $19.54 | 4,816,900 | — | — |
| 2025-03-04 | $4.95 | $19.50 | 6,296,800 | — | — |
| 2025-03-03 | $5.07 | $19.98 | 22,960,800 | — | — |
| 2025-02-28 | $6.93 | $27.31 | 2,270,100 | — | — |
| 2025-02-27 | $6.80 | $26.79 | 1,559,900 | — | — |
| 2025-02-26 | $6.89 | $27.15 | 1,201,700 | — | — |
| 2025-02-25 | $6.83 | $26.91 | 1,883,800 | — | — |
| 2025-02-24 | $6.70 | $26.40 | 2,274,800 | — | — |
| 2025-02-21 | $6.72 | $26.48 | 4,321,600 | — | — |
| 2025-02-20 | $6.89 | $27.15 | 1,185,500 | — | — |
| 2025-02-19 | $6.85 | $26.99 | 2,723,300 | — | — |
| 2025-02-18 | $6.85 | $26.99 | 2,694,200 | — | — |
| 2025-02-14 | $6.73 | $26.52 | 1,643,200 | — | — |
| 2025-02-13 | $6.58 | $25.93 | 1,132,900 | — | — |
| 2025-02-12 | $6.56 | $25.85 | 1,604,000 | — | — |
| 2025-02-11 | $6.69 | $26.36 | 1,243,000 | — | — |
| 2025-02-10 | $6.60 | $26.01 | 1,169,900 | — | — |
| 2025-02-07 | $6.67 | $26.28 | 1,737,800 | — | — |
| 2025-02-06 | $6.73 | $26.52 | 1,508,900 | — | — |
| 2025-02-05 | $6.72 | $26.48 | 1,374,400 | — | — |
| 2025-02-04 | $6.73 | $26.52 | 1,483,700 | — | — |
| 2025-02-03 | $6.58 | $25.93 | 3,398,500 | — | — |
| 2025-01-31 | $6.65 | $26.20 | 3,366,800 | — | — |
| 2025-01-30 | $6.70 | $26.40 | 1,751,000 | — | — |
| 2025-01-29 | $6.66 | $26.24 | 3,022,100 | — | — |
| 2025-01-28 | $6.79 | $26.75 | 1,876,100 | — | — |
| 2025-01-27 | $6.90 | $27.19 | 2,143,000 | — | — |
| 2025-01-24 | $6.81 | $26.83 | 1,170,700 | — | — |
| 2025-01-23 | $6.82 | $26.87 | 1,452,300 | — | — |
| 2025-01-22 | $6.85 | $26.99 | 1,337,600 | — | — |
| 2025-01-21 | $7.04 | $27.74 | 1,725,200 | — | — |
| 2025-01-17 | $7.05 | $27.78 | 2,899,800 | — | — |
| 2025-01-16 | $6.75 | $26.60 | 1,485,700 | — | — |
| 2025-01-15 | $6.68 | $26.32 | 1,312,900 | — | — |
| 2025-01-14 | $6.62 | $26.08 | 1,514,900 | — | — |
| 2025-01-13 | $6.60 | $26.01 | 1,253,500 | — | — |
| 2025-01-10 | $6.56 | $25.85 | 1,899,500 | — | — |
| 2025-01-08 | $6.66 | $26.24 | 3,228,400 | — | — |
| 2025-01-07 | $6.86 | $27.03 | 3,120,800 | — | — |
| 2025-01-06 | $6.97 | $27.46 | 1,977,900 | — | — |
| 2025-01-03 | $6.94 | $27.34 | 1,799,400 | — | — |
| 2025-01-02 | $6.88 | $27.11 | 1,184,900 | — | — |