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
- 2012-05-14 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 | $3.45 | $3.45 | 108,900 | — | — |
| 2025-12-30 | $3.45 | $3.45 | 176,800 | — | — |
| 2025-12-29 | $3.44 | $3.44 | 239,200 | — | — |
| 2025-12-26 | $3.44 | $3.44 | 219,000 | — | — |
| 2025-12-24 | $3.52 | $3.52 | 240,700 | — | — |
| 2025-12-23 | $3.44 | $3.44 | 144,100 | — | — |
| 2025-12-22 | $3.43 | $3.43 | 208,500 | — | — |
| 2025-12-19 | $3.46 | $3.46 | 367,300 | — | — |
| 2025-12-18 | $3.36 | $3.36 | 144,300 | — | — |
| 2025-12-17 | $3.27 | $3.27 | 233,000 | — | — |
| 2025-12-16 | $3.33 | $3.33 | 280,900 | — | — |
| 2025-12-15 | $3.40 | $3.40 | 167,300 | — | — |
| 2025-12-12 | $3.46 | $3.46 | 146,400 | — | — |
| 2025-12-11 | $3.53 | $3.53 | 122,100 | — | — |
| 2025-12-10 | $3.50 | $3.50 | 190,200 | — | — |
| 2025-12-09 | $3.53 | $3.53 | 217,300 | — | — |
| 2025-12-08 | $3.45 | $3.45 | 185,300 | — | — |
| 2025-12-05 | $3.50 | $3.50 | 180,500 | — | — |
| 2025-12-04 | $3.55 | $3.55 | 102,900 | — | — |
| 2025-12-03 | $3.51 | $3.51 | 240,300 | — | — |
| 2025-12-02 | $3.60 | $3.60 | 159,100 | — | — |
| 2025-12-01 | $3.59 | $3.59 | 324,900 | — | — |
| 2025-11-28 | $3.70 | $3.70 | 158,900 | — | — |
| 2025-11-26 | $3.91 | $3.91 | 161,300 | — | — |
| 2025-11-25 | $3.75 | $3.75 | 173,100 | — | — |
| 2025-11-24 | $3.75 | $3.75 | 292,800 | — | — |
| 2025-11-21 | $3.79 | $3.79 | 272,900 | — | — |
| 2025-11-20 | $3.84 | $3.84 | 305,400 | — | — |
| 2025-11-19 | $3.95 | $3.95 | 129,700 | — | — |
| 2025-11-18 | $3.95 | $3.95 | 285,500 | — | — |
| 2025-11-17 | $3.86 | $3.86 | 183,800 | — | — |
| 2025-11-14 | $3.75 | $3.75 | 125,700 | — | — |
| 2025-11-13 | $3.74 | $3.74 | 250,100 | — | — |
| 2025-11-12 | $3.78 | $3.78 | 184,600 | — | — |
| 2025-11-11 | $3.96 | $3.96 | 127,200 | — | — |
| 2025-11-10 | $3.97 | $3.97 | 166,800 | — | — |
| 2025-11-07 | $3.77 | $3.77 | 260,100 | — | — |
| 2025-11-06 | $3.40 | $3.40 | 195,600 | — | — |
| 2025-11-05 | $3.50 | $3.50 | 196,900 | — | — |
| 2025-11-04 | $3.62 | $3.62 | 131,100 | — | — |
| 2025-11-03 | $3.78 | $3.78 | 108,000 | — | — |
| 2025-10-31 | $3.87 | $3.87 | 378,600 | — | — |
| 2025-10-30 | $3.67 | $3.67 | 105,000 | — | — |
| 2025-10-29 | $3.69 | $3.69 | 173,200 | — | — |
| 2025-10-28 | $3.66 | $3.66 | 147,600 | — | — |
| 2025-10-27 | $3.79 | $3.79 | 316,900 | — | — |
| 2025-10-24 | $3.97 | $3.97 | 161,000 | — | — |
| 2025-10-23 | $4.02 | $4.02 | 115,100 | — | — |
| 2025-10-22 | $3.96 | $3.96 | 214,700 | — | — |
| 2025-10-21 | $4.12 | $4.12 | 266,400 | — | — |
| 2025-10-20 | $4.01 | $4.01 | 387,400 | — | — |
| 2025-10-17 | $3.99 | $3.99 | 1,617,700 | — | — |
| 2025-10-16 | $5.38 | $5.38 | 250,300 | — | — |
| 2025-10-15 | $5.33 | $5.33 | 60,100 | — | — |
| 2025-10-14 | $5.27 | $5.27 | 89,600 | — | — |
| 2025-10-13 | $5.23 | $5.23 | 85,700 | — | — |
| 2025-10-10 | $5.14 | $5.14 | 274,300 | — | — |
| 2025-10-09 | $5.53 | $5.53 | 141,500 | — | — |
| 2025-10-08 | $5.51 | $5.51 | 144,100 | — | — |
| 2025-10-07 | $5.47 | $5.47 | 144,100 | — | — |
| 2025-10-06 | $5.52 | $5.52 | 96,900 | — | — |
| 2025-10-03 | $5.54 | $5.54 | 131,300 | — | — |
| 2025-10-02 | $5.47 | $5.47 | 141,300 | — | — |
| 2025-10-01 | $5.25 | $5.25 | 152,200 | — | — |
| 2025-09-30 | $5.11 | $5.11 | 240,000 | — | — |
| 2025-09-29 | $5.37 | $5.37 | 256,000 | — | — |
| 2025-09-26 | $5.20 | $5.20 | 123,100 | — | — |
| 2025-09-25 | $5.33 | $5.33 | 117,100 | — | — |
| 2025-09-24 | $5.25 | $5.25 | 159,400 | — | — |
| 2025-09-23 | $5.45 | $5.45 | 465,400 | — | — |
| 2025-09-22 | $5.92 | $5.92 | 282,000 | — | — |
| 2025-09-19 | $5.47 | $5.47 | 1,962,400 | — | — |
| 2025-09-18 | $5.54 | $5.54 | 333,600 | — | — |
| 2025-09-17 | $5.84 | $5.84 | 389,300 | — | — |
| 2025-09-16 | $6.25 | $6.25 | 970,000 | — | — |
| 2025-09-15 | $6.76 | $6.76 | 19,595,600 | — | — |
| 2025-09-12 | $4.56 | $4.56 | 293,300 | — | — |
| 2025-09-11 | $4.38 | $4.38 | 290,400 | — | — |
| 2025-09-10 | $4.17 | $4.17 | 154,500 | — | — |
| 2025-09-09 | $4.19 | $4.19 | 120,700 | — | — |
| 2025-09-08 | $4.21 | $4.21 | 320,300 | — | — |
| 2025-09-05 | $4.26 | $4.26 | 259,700 | — | — |
| 2025-09-04 | $4.29 | $4.29 | 228,700 | — | — |
| 2025-09-03 | $4.29 | $4.29 | 152,300 | — | — |
| 2025-09-02 | $4.29 | $4.29 | 236,100 | — | — |
| 2025-08-29 | $4.34 | $4.34 | 146,600 | — | — |
| 2025-08-28 | $4.38 | $4.38 | 223,100 | — | — |
| 2025-08-27 | $4.53 | $4.53 | 133,800 | — | — |
| 2025-08-26 | $4.56 | $4.56 | 251,000 | — | — |
| 2025-08-25 | $4.65 | $4.65 | 310,200 | — | — |
| 2025-08-22 | $4.88 | $4.88 | 226,400 | — | — |
| 2025-08-21 | $4.75 | $4.75 | 253,000 | — | — |
| 2025-08-20 | $4.69 | $4.69 | 238,800 | — | — |
| 2025-08-19 | $4.87 | $4.87 | 782,300 | — | — |
| 2025-08-18 | $5.55 | $5.55 | 569,100 | — | — |
| 2025-08-15 | $5.63 | $5.63 | 545,600 | — | — |
| 2025-08-14 | $5.80 | $5.80 | 423,900 | — | — |
| 2025-08-13 | $5.76 | $5.76 | 505,400 | — | — |
| 2025-08-12 | $5.52 | $5.52 | 793,700 | — | — |
| 2025-08-11 | $4.81 | $4.81 | 851,900 | — | — |
| 2025-08-08 | $4.25 | $4.25 | 1,727,400 | — | — |
| 2025-08-07 | $5.38 | $5.38 | 488,800 | — | — |
| 2025-08-06 | $5.36 | $5.36 | 216,600 | — | — |
| 2025-08-05 | $5.28 | $5.28 | 112,000 | — | — |
| 2025-08-04 | $5.35 | $5.35 | 198,000 | — | — |
| 2025-08-01 | $5.16 | $5.16 | 321,000 | — | — |
| 2025-07-31 | $5.30 | $5.30 | 194,300 | — | — |
| 2025-07-30 | $5.36 | $5.36 | 253,600 | — | — |
| 2025-07-29 | $5.75 | $5.75 | 269,000 | — | — |
| 2025-07-28 | $5.80 | $5.80 | 278,600 | — | — |
| 2025-07-25 | $5.77 | $5.77 | 210,100 | — | — |
| 2025-07-24 | $5.98 | $5.98 | 266,700 | — | — |
| 2025-07-23 | $6.26 | $6.26 | 352,100 | — | — |
| 2025-07-22 | $5.81 | $5.81 | 281,900 | — | — |
| 2025-07-21 | $5.21 | $5.21 | 178,300 | — | — |
| 2025-07-18 | $5.17 | $5.17 | 434,400 | — | — |
| 2025-07-17 | $5.43 | $5.43 | 171,800 | — | — |
| 2025-07-16 | $5.33 | $5.33 | 256,000 | — | — |
| 2025-07-15 | $5.35 | $5.35 | 315,200 | — | — |
| 2025-07-14 | $5.88 | $5.88 | 153,500 | — | — |
| 2025-07-11 | $5.70 | $5.70 | 266,700 | — | — |
| 2025-07-10 | $5.94 | $5.94 | 230,700 | — | — |
| 2025-07-09 | $5.63 | $5.63 | 356,200 | — | — |
| 2025-07-08 | $5.61 | $5.61 | 347,900 | — | — |
| 2025-07-07 | $5.17 | $5.17 | 289,100 | — | — |
| 2025-07-03 | $5.42 | $5.42 | 212,500 | — | — |
| 2025-07-02 | $5.17 | $5.17 | 193,500 | — | — |
| 2025-07-01 | $5.27 | $5.27 | 426,600 | — | — |
| 2025-06-30 | $5.29 | $5.29 | 256,900 | — | — |
| 2025-06-27 | $5.45 | $5.45 | 765,500 | — | — |
| 2025-06-26 | $5.12 | $5.12 | 370,500 | — | — |
| 2025-06-25 | $4.77 | $4.77 | 317,200 | — | — |
| 2025-06-24 | $4.94 | $4.94 | 600,600 | — | — |
| 2025-06-23 | $5.14 | $5.14 | 240,000 | — | — |
| 2025-06-20 | $5.17 | $5.17 | 209,000 | — | — |
| 2025-06-18 | $5.25 | $5.25 | 152,300 | — | — |
| 2025-06-17 | $5.21 | $5.21 | 187,900 | — | — |
| 2025-06-16 | $5.47 | $5.47 | 153,500 | — | — |
| 2025-06-13 | $5.54 | $5.54 | 568,100 | — | — |
| 2025-06-12 | $5.80 | $5.80 | 151,500 | — | — |
| 2025-06-11 | $6.06 | $6.06 | 216,500 | — | — |
| 2025-06-10 | $5.99 | $5.99 | 528,600 | — | — |
| 2025-06-09 | $6.11 | $6.11 | 259,800 | — | — |
| 2025-06-06 | $6.11 | $6.11 | 274,300 | — | — |
| 2025-06-05 | $5.75 | $5.75 | 241,300 | — | — |
| 2025-06-04 | $5.93 | $5.93 | 455,800 | — | — |
| 2025-06-03 | $5.86 | $5.86 | 277,900 | — | — |
| 2025-06-02 | $6.04 | $6.04 | 433,900 | — | — |
| 2025-05-30 | $5.62 | $5.62 | 455,300 | — | — |
| 2025-05-29 | $5.77 | $5.77 | 531,000 | — | — |
| 2025-05-28 | $6.21 | $6.21 | 127,000 | — | — |
| 2025-05-27 | $6.07 | $6.07 | 226,700 | — | — |
| 2025-05-23 | $6.28 | $6.28 | 179,100 | — | — |
| 2025-05-22 | $6.40 | $6.40 | 225,200 | — | — |
| 2025-05-21 | $6.52 | $6.52 | 173,400 | — | — |
| 2025-05-20 | $6.70 | $6.70 | 156,300 | — | — |
| 2025-05-19 | $6.74 | $6.74 | 231,600 | — | — |
| 2025-05-16 | $6.46 | $6.46 | 304,900 | — | — |
| 2025-05-15 | $6.37 | $6.37 | 292,400 | — | — |
| 2025-05-14 | $6.69 | $6.69 | 282,600 | — | — |
| 2025-05-13 | $7.01 | $7.01 | 498,000 | — | — |
| 2025-05-12 | $7.25 | $7.25 | 680,900 | — | — |
| 2025-05-09 | $6.97 | $6.97 | 1,617,200 | — | — |
| 2025-05-08 | $9.33 | $9.33 | 219,900 | — | — |
| 2025-05-07 | $9.47 | $9.47 | 136,800 | — | — |
| 2025-05-06 | $9.21 | $9.21 | 198,300 | — | — |
| 2025-05-05 | $9.21 | $9.21 | 121,700 | — | — |
| 2025-05-02 | $9.24 | $9.24 | 295,300 | — | — |
| 2025-05-01 | $9.34 | $9.34 | 149,000 | — | — |
| 2025-04-30 | $9.69 | $9.69 | 150,700 | — | — |
| 2025-04-29 | $10.00 | $10.00 | 103,300 | — | — |
| 2025-04-28 | $10.25 | $10.25 | 92,700 | — | — |
| 2025-04-25 | $10.07 | $10.07 | 81,800 | — | — |
| 2025-04-24 | $9.89 | $9.89 | 69,000 | — | — |
| 2025-04-23 | $9.74 | $9.74 | 113,100 | — | — |
| 2025-04-22 | $9.61 | $9.61 | 135,200 | — | — |
| 2025-04-21 | $9.10 | $9.10 | 217,600 | — | — |
| 2025-04-17 | $9.21 | $9.21 | 133,300 | — | — |
| 2025-04-16 | $9.02 | $9.02 | 151,900 | — | — |
| 2025-04-15 | $9.23 | $9.23 | 190,100 | — | — |
| 2025-04-14 | $8.95 | $8.95 | 156,600 | — | — |
| 2025-04-11 | $8.62 | $8.62 | 151,200 | — | — |
| 2025-04-10 | $8.63 | $8.63 | 172,800 | — | — |
| 2025-04-09 | $8.71 | $8.71 | 312,300 | — | — |
| 2025-04-08 | $7.67 | $7.67 | 202,200 | — | — |
| 2025-04-07 | $7.76 | $7.76 | 255,700 | — | — |
| 2025-04-04 | $7.50 | $7.50 | 456,800 | — | — |
| 2025-04-03 | $7.51 | $7.51 | 366,300 | — | — |
| 2025-04-02 | $7.81 | $7.81 | 301,100 | — | — |
| 2025-04-01 | $8.17 | $8.17 | 164,100 | — | — |
| 2025-03-31 | $8.14 | $8.14 | 234,400 | — | — |
| 2025-03-28 | $8.73 | $8.73 | 99,600 | — | — |
| 2025-03-27 | $9.22 | $9.22 | 108,600 | — | — |
| 2025-03-26 | $9.00 | $9.00 | 135,000 | — | — |
| 2025-03-25 | $9.38 | $9.38 | 86,100 | — | — |
| 2025-03-24 | $9.32 | $9.32 | 106,100 | — | — |
| 2025-03-21 | $8.96 | $8.96 | 249,800 | — | — |
| 2025-03-20 | $9.28 | $9.28 | 91,100 | — | — |
| 2025-03-19 | $9.71 | $9.71 | 175,200 | — | — |
| 2025-03-18 | $9.25 | $9.25 | 204,500 | — | — |
| 2025-03-17 | $9.03 | $9.03 | 238,800 | — | — |
| 2025-03-14 | $8.55 | $8.55 | 160,100 | — | — |
| 2025-03-13 | $8.31 | $8.31 | 188,700 | — | — |
| 2025-03-12 | $8.98 | $8.98 | 286,300 | — | — |
| 2025-03-11 | $8.37 | $8.37 | 470,200 | — | — |
| 2025-03-10 | $8.32 | $8.32 | 243,800 | — | — |
| 2025-03-07 | $8.30 | $8.30 | 226,300 | — | — |
| 2025-03-06 | $8.27 | $8.27 | 277,300 | — | — |
| 2025-03-05 | $8.52 | $8.52 | 347,800 | — | — |
| 2025-03-04 | $8.76 | $8.76 | 205,000 | — | — |
| 2025-03-03 | $8.73 | $8.73 | 158,000 | — | — |
| 2025-02-28 | $9.10 | $9.10 | 155,100 | — | — |
| 2025-02-27 | $8.90 | $8.90 | 157,700 | — | — |
| 2025-02-26 | $9.62 | $9.62 | 128,300 | — | — |
| 2025-02-25 | $9.49 | $9.49 | 182,500 | — | — |
| 2025-02-24 | $9.41 | $9.41 | 145,400 | — | — |
| 2025-02-21 | $9.75 | $9.75 | 259,700 | — | — |
| 2025-02-20 | $9.95 | $9.95 | 249,500 | — | — |
| 2025-02-19 | $10.22 | $10.22 | 154,100 | — | — |
| 2025-02-18 | $10.34 | $10.34 | 322,700 | — | — |
| 2025-02-14 | $10.57 | $10.57 | 952,300 | — | — |
| 2025-02-13 | $8.78 | $8.78 | 229,600 | — | — |
| 2025-02-12 | $8.61 | $8.61 | 140,000 | — | — |
| 2025-02-11 | $8.70 | $8.70 | 84,800 | — | — |
| 2025-02-10 | $8.80 | $8.80 | 139,500 | — | — |
| 2025-02-07 | $8.68 | $8.68 | 190,000 | — | — |
| 2025-02-06 | $9.14 | $9.14 | 164,300 | — | — |
| 2025-02-05 | $9.44 | $9.44 | 89,300 | — | — |
| 2025-02-04 | $9.16 | $9.16 | 62,000 | — | — |
| 2025-02-03 | $8.87 | $8.87 | 88,400 | — | — |
| 2025-01-31 | $9.10 | $9.10 | 111,300 | — | — |
| 2025-01-30 | $9.47 | $9.47 | 83,000 | — | — |
| 2025-01-29 | $9.40 | $9.40 | 101,500 | — | — |
| 2025-01-28 | $9.53 | $9.53 | 122,100 | — | — |
| 2025-01-27 | $9.32 | $9.32 | 119,800 | — | — |
| 2025-01-24 | $9.32 | $9.32 | 164,000 | — | — |
| 2025-01-23 | $8.95 | $8.95 | 214,400 | — | — |
| 2025-01-22 | $8.48 | $8.48 | 212,400 | — | — |
| 2025-01-21 | $8.73 | $8.73 | 170,900 | — | — |
| 2025-01-17 | $8.65 | $8.65 | 179,000 | — | — |
| 2025-01-16 | $8.54 | $8.54 | 210,000 | — | — |
| 2025-01-15 | $8.92 | $8.92 | 175,400 | — | — |
| 2025-01-14 | $8.89 | $8.89 | 178,900 | — | — |
| 2025-01-13 | $8.82 | $8.82 | 409,600 | — | — |
| 2025-01-10 | $9.14 | $9.14 | 583,700 | — | — |
| 2025-01-08 | $8.94 | $8.94 | 1,385,900 | — | — |
| 2025-01-07 | $14.06 | $14.06 | 177,800 | — | — |
| 2025-01-06 | $13.65 | $13.65 | 155,300 | — | — |
| 2025-01-03 | $13.24 | $13.24 | 109,700 | — | — |
| 2025-01-02 | $12.79 | $12.79 | 99,700 | — | — |