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
- 2015-02-18 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 | $3.51 | $3.51 | 2,168,200 | — | — |
| 2025-12-30 | $3.42 | $3.42 | 1,946,500 | — | — |
| 2025-12-29 | $3.48 | $3.48 | 1,013,700 | — | — |
| 2025-12-26 | $3.48 | $3.48 | 934,500 | — | — |
| 2025-12-24 | $3.51 | $3.51 | 860,100 | — | — |
| 2025-12-23 | $3.45 | $3.45 | 1,650,100 | — | — |
| 2025-12-22 | $3.53 | $3.53 | 1,700,400 | — | — |
| 2025-12-19 | $3.23 | $3.23 | 2,536,900 | — | — |
| 2025-12-18 | $3.23 | $3.23 | 1,595,600 | — | — |
| 2025-12-17 | $3.27 | $3.27 | 2,081,200 | — | — |
| 2025-12-16 | $3.43 | $3.43 | 1,881,100 | — | — |
| 2025-12-15 | $3.41 | $3.41 | 2,578,600 | — | — |
| 2025-12-12 | $3.39 | $3.39 | 1,619,800 | — | — |
| 2025-12-11 | $3.45 | $3.45 | 8,115,800 | — | — |
| 2025-12-10 | $3.63 | $3.63 | 1,612,400 | — | — |
| 2025-12-09 | $3.36 | $3.36 | 1,305,300 | — | — |
| 2025-12-08 | $3.50 | $3.50 | 1,538,900 | — | — |
| 2025-12-05 | $3.32 | $3.32 | 1,095,200 | — | — |
| 2025-12-04 | $3.42 | $3.42 | 1,064,800 | — | — |
| 2025-12-03 | $3.34 | $3.34 | 1,676,100 | — | — |
| 2025-12-02 | $3.09 | $3.09 | 1,346,600 | — | — |
| 2025-12-01 | $3.16 | $3.16 | 2,752,700 | — | — |
| 2025-11-28 | $3.42 | $3.42 | 1,108,300 | — | — |
| 2025-11-26 | $3.29 | $3.29 | 1,572,600 | — | — |
| 2025-11-25 | $3.10 | $3.10 | 1,505,900 | — | — |
| 2025-11-24 | $3.03 | $3.03 | 1,296,000 | — | — |
| 2025-11-21 | $2.93 | $2.93 | 1,408,000 | — | — |
| 2025-11-20 | $2.84 | $2.84 | 2,872,300 | — | — |
| 2025-11-19 | $2.88 | $2.88 | 3,082,500 | — | — |
| 2025-11-18 | $2.94 | $2.94 | 3,495,800 | — | — |
| 2025-11-17 | $3.04 | $3.04 | 2,945,700 | — | — |
| 2025-11-14 | $3.05 | $3.05 | 4,130,400 | — | — |
| 2025-11-13 | $3.17 | $3.17 | 1,545,600 | — | — |
| 2025-11-12 | $3.30 | $3.30 | 1,489,400 | — | — |
| 2025-11-11 | $3.26 | $3.26 | 1,805,800 | — | — |
| 2025-11-10 | $3.15 | $3.15 | 1,866,300 | — | — |
| 2025-11-07 | $3.17 | $3.17 | 2,118,400 | — | — |
| 2025-11-06 | $3.23 | $3.23 | 1,754,300 | — | — |
| 2025-11-05 | $3.32 | $3.32 | 1,489,600 | — | — |
| 2025-11-04 | $3.29 | $3.29 | 1,691,700 | — | — |
| 2025-11-03 | $3.56 | $3.56 | 2,760,700 | — | — |
| 2025-10-31 | $3.77 | $3.77 | 1,857,900 | — | — |
| 2025-10-30 | $3.70 | $3.70 | 1,049,800 | — | — |
| 2025-10-29 | $3.78 | $3.78 | 2,347,100 | — | — |
| 2025-10-28 | $3.97 | $3.97 | 906,600 | — | — |
| 2025-10-27 | $3.94 | $3.94 | 1,677,600 | — | — |
| 2025-10-24 | $3.85 | $3.85 | 1,241,600 | — | — |
| 2025-10-23 | $3.74 | $3.74 | 2,128,300 | — | — |
| 2025-10-22 | $3.80 | $3.80 | 2,069,800 | — | — |
| 2025-10-21 | $3.98 | $3.98 | 1,398,600 | — | — |
| 2025-10-20 | $4.00 | $4.00 | 2,411,100 | — | — |
| 2025-10-17 | $3.71 | $3.71 | 2,890,300 | — | — |
| 2025-10-16 | $4.00 | $4.00 | 2,587,800 | — | — |
| 2025-10-15 | $4.24 | $4.24 | 7,304,600 | — | — |
| 2025-10-14 | $4.27 | $4.27 | 9,688,400 | — | — |
| 2025-10-13 | $3.47 | $3.47 | 2,225,000 | — | — |
| 2025-10-10 | $3.42 | $3.42 | 2,827,100 | — | — |
| 2025-10-09 | $3.67 | $3.67 | 3,087,500 | — | — |
| 2025-10-08 | $3.39 | $3.39 | 5,335,100 | — | — |
| 2025-10-07 | $3.14 | $3.14 | 2,306,200 | — | — |
| 2025-10-06 | $3.18 | $3.18 | 2,838,700 | — | — |
| 2025-10-03 | $3.15 | $3.15 | 2,631,300 | — | — |
| 2025-10-02 | $3.21 | $3.21 | 1,631,900 | — | — |
| 2025-10-01 | $3.16 | $3.16 | 3,847,800 | — | — |
| 2025-09-30 | $3.26 | $3.26 | 2,253,400 | — | — |
| 2025-09-29 | $3.28 | $3.28 | 2,042,500 | — | — |
| 2025-09-26 | $3.26 | $3.26 | 1,782,800 | — | — |
| 2025-09-25 | $3.19 | $3.19 | 1,892,200 | — | — |
| 2025-09-24 | $3.32 | $3.32 | 4,159,500 | — | — |
| 2025-09-23 | $3.10 | $3.10 | 2,054,100 | — | — |
| 2025-09-22 | $3.18 | $3.18 | 3,048,500 | — | — |
| 2025-09-19 | $3.07 | $3.07 | 3,413,500 | — | — |
| 2025-09-18 | $3.17 | $3.17 | 1,889,300 | — | — |
| 2025-09-17 | $3.03 | $3.03 | 2,630,400 | — | — |
| 2025-09-16 | $3.25 | $3.25 | 1,259,200 | — | — |
| 2025-09-15 | $3.22 | $3.22 | 2,306,200 | — | — |
| 2025-09-12 | $3.16 | $3.16 | 1,833,500 | — | — |
| 2025-09-11 | $3.28 | $3.28 | 1,608,000 | — | — |
| 2025-09-10 | $3.18 | $3.18 | 1,418,900 | — | — |
| 2025-09-09 | $3.21 | $3.21 | 1,757,700 | — | — |
| 2025-09-08 | $3.26 | $3.26 | 1,299,100 | — | — |
| 2025-09-05 | $3.28 | $3.28 | 1,450,400 | — | — |
| 2025-09-04 | $3.23 | $3.23 | 1,612,700 | — | — |
| 2025-09-03 | $3.32 | $3.32 | 2,068,000 | — | — |
| 2025-09-02 | $3.24 | $3.24 | 1,710,800 | — | — |
| 2025-08-29 | $3.28 | $3.28 | 2,289,000 | — | — |
| 2025-08-28 | $3.35 | $3.35 | 4,416,900 | — | — |
| 2025-08-27 | $3.32 | $3.32 | 2,607,700 | — | — |
| 2025-08-26 | $3.39 | $3.39 | 4,800,900 | — | — |
| 2025-08-25 | $3.54 | $3.54 | 2,882,700 | — | — |
| 2025-08-22 | $3.64 | $3.64 | 7,416,200 | — | — |
| 2025-08-21 | $3.73 | $3.73 | 9,379,800 | — | — |
| 2025-08-20 | $3.75 | $3.75 | 59,933,100 | — | — |
| 2025-08-19 | $2.91 | $2.91 | 2,052,400 | — | — |
| 2025-08-18 | $3.03 | $3.03 | 1,618,500 | — | — |
| 2025-08-15 | $3.05 | $3.05 | 1,429,200 | — | — |
| 2025-08-14 | $3.03 | $3.03 | 1,314,500 | — | — |
| 2025-08-13 | $3.09 | $3.09 | 3,221,900 | — | — |
| 2025-08-12 | $2.91 | $2.91 | 1,938,300 | — | — |
| 2025-08-11 | $2.92 | $2.92 | 2,365,300 | — | — |
| 2025-08-08 | $2.86 | $2.86 | 3,238,100 | — | — |
| 2025-08-07 | $3.09 | $3.09 | 2,230,400 | — | — |
| 2025-08-06 | $3.02 | $3.02 | 2,280,900 | — | — |
| 2025-08-05 | $3.04 | $3.04 | 2,126,200 | — | — |
| 2025-08-04 | $3.07 | $3.07 | 2,332,300 | — | — |
| 2025-08-01 | $2.99 | $2.99 | 1,899,900 | — | — |
| 2025-07-31 | $3.05 | $3.05 | 1,767,000 | — | — |
| 2025-07-30 | $3.14 | $3.14 | 3,971,900 | — | — |
| 2025-07-29 | $3.01 | $3.01 | 1,606,300 | — | — |
| 2025-07-28 | $3.11 | $3.11 | 2,957,300 | — | — |
| 2025-07-25 | $3.14 | $3.14 | 2,527,500 | — | — |
| 2025-07-24 | $3.21 | $3.21 | 3,382,700 | — | — |
| 2025-07-23 | $3.36 | $3.36 | 4,475,200 | — | — |
| 2025-07-22 | $3.37 | $3.37 | 3,450,800 | — | — |
| 2025-07-21 | $3.13 | $3.13 | 2,819,200 | — | — |
| 2025-07-18 | $3.04 | $3.04 | 4,008,200 | — | — |
| 2025-07-17 | $3.34 | $3.34 | 12,393,600 | — | — |
| 2025-07-16 | $2.86 | $2.86 | 1,593,800 | — | — |
| 2025-07-15 | $2.81 | $2.81 | 2,314,500 | — | — |
| 2025-07-14 | $3.05 | $3.05 | 1,454,200 | — | — |
| 2025-07-11 | $2.96 | $2.96 | 1,710,500 | — | — |
| 2025-07-10 | $3.16 | $3.16 | 2,496,500 | — | — |
| 2025-07-09 | $3.20 | $3.20 | 4,335,200 | — | — |
| 2025-07-08 | $2.96 | $2.96 | 2,191,200 | — | — |
| 2025-07-07 | $2.81 | $2.81 | 2,452,900 | — | — |
| 2025-07-03 | $2.90 | $2.90 | 1,749,000 | — | — |
| 2025-07-02 | $2.88 | $2.88 | 5,605,900 | — | — |
| 2025-07-01 | $2.59 | $2.59 | 4,067,100 | — | — |
| 2025-06-30 | $2.45 | $2.45 | 3,111,500 | — | — |
| 2025-06-27 | $2.53 | $2.53 | 6,035,800 | — | — |
| 2025-06-26 | $2.59 | $2.59 | 3,231,300 | — | — |
| 2025-06-25 | $2.65 | $2.65 | 5,033,100 | — | — |
| 2025-06-24 | $2.77 | $2.77 | 4,008,200 | — | — |
| 2025-06-23 | $2.63 | $2.63 | 3,311,200 | — | — |
| 2025-06-20 | $2.70 | $2.70 | 7,233,200 | — | — |
| 2025-06-18 | $2.83 | $2.83 | 4,502,800 | — | — |
| 2025-06-17 | $2.72 | $2.72 | 4,241,300 | — | — |
| 2025-06-16 | $2.88 | $2.88 | 4,043,100 | — | — |
| 2025-06-13 | $2.93 | $2.93 | 3,108,200 | — | — |
| 2025-06-12 | $3.07 | $3.07 | 3,287,100 | — | — |
| 2025-06-11 | $3.03 | $3.03 | 4,433,000 | — | — |
| 2025-06-10 | $3.16 | $3.16 | 3,791,400 | — | — |
| 2025-06-09 | $3.02 | $3.02 | 4,778,100 | — | — |
| 2025-06-06 | $3.07 | $3.07 | 5,722,500 | — | — |
| 2025-06-05 | $2.77 | $2.77 | 4,980,700 | — | — |
| 2025-06-04 | $2.92 | $2.92 | 4,611,200 | — | — |
| 2025-06-03 | $2.96 | $2.96 | 7,831,100 | — | — |
| 2025-06-02 | $2.77 | $2.77 | 8,634,900 | — | — |
| 2025-05-30 | $2.51 | $2.51 | 7,434,800 | — | — |
| 2025-05-29 | $2.62 | $2.62 | 10,048,700 | — | — |
| 2025-05-28 | $2.48 | $2.48 | 20,950,800 | — | — |
| 2025-05-27 | $2.33 | $2.33 | 54,767,300 | — | — |
| 2025-05-23 | $6.27 | $6.27 | 2,081,000 | — | — |
| 2025-05-22 | $6.56 | $6.56 | 2,203,400 | — | — |
| 2025-05-21 | $6.59 | $6.59 | 2,487,200 | — | — |
| 2025-05-20 | $6.85 | $6.85 | 2,466,600 | — | — |
| 2025-05-19 | $6.45 | $6.45 | 1,560,000 | — | — |
| 2025-05-16 | $6.50 | $6.50 | 3,236,000 | — | — |
| 2025-05-15 | $6.73 | $6.72 | 6,505,100 | — | — |
| 2025-05-14 | $6.06 | $6.06 | 2,407,300 | — | — |
| 2025-05-13 | $6.62 | $6.61 | 4,332,300 | — | — |
| 2025-05-12 | $7.00 | $7.00 | 3,293,500 | — | — |
| 2025-05-09 | $6.99 | $6.99 | 3,139,700 | — | — |
| 2025-05-08 | $7.04 | $7.04 | 2,679,500 | — | — |
| 2025-05-07 | $6.70 | $6.70 | 3,739,700 | — | — |
| 2025-05-06 | $6.31 | $6.31 | 5,901,700 | — | — |
| 2025-05-05 | $7.85 | $7.85 | 2,234,900 | — | — |
| 2025-05-02 | $8.01 | $8.01 | 2,036,900 | — | — |
| 2025-05-01 | $7.86 | $7.86 | 2,851,900 | — | — |
| 2025-04-30 | $7.63 | $7.63 | 1,998,000 | — | — |
| 2025-04-29 | $7.28 | $7.28 | 1,423,800 | — | — |
| 2025-04-28 | $7.16 | $7.16 | 1,970,100 | — | — |
| 2025-04-25 | $7.23 | $7.23 | 1,634,100 | — | — |
| 2025-04-24 | $7.43 | $7.43 | 2,270,000 | — | — |
| 2025-04-23 | $7.14 | $7.14 | 3,261,300 | — | — |
| 2025-04-22 | $6.97 | $6.97 | 3,908,800 | — | — |
| 2025-04-21 | $7.17 | $7.17 | 5,178,200 | — | — |
| 2025-04-17 | $6.33 | $6.33 | 2,202,800 | — | — |
| 2025-04-16 | $6.15 | $6.15 | 3,166,100 | — | — |
| 2025-04-15 | $6.53 | $6.53 | 4,713,000 | — | — |
| 2025-04-14 | $5.91 | $5.91 | 3,653,200 | — | — |
| 2025-04-11 | $5.27 | $5.27 | 5,069,700 | — | — |
| 2025-04-10 | $4.94 | $4.94 | 4,620,000 | — | — |
| 2025-04-09 | $5.40 | $5.40 | 6,593,800 | — | — |
| 2025-04-08 | $4.79 | $4.79 | 4,345,400 | — | — |
| 2025-04-07 | $5.19 | $5.19 | 4,972,000 | — | — |
| 2025-04-04 | $5.12 | $5.12 | 4,930,000 | — | — |
| 2025-04-03 | $5.56 | $5.56 | 4,403,000 | — | — |
| 2025-04-02 | $6.30 | $6.30 | 4,524,000 | — | — |
| 2025-04-01 | $5.81 | $5.81 | 7,731,300 | — | — |
| 2025-03-31 | $6.67 | $6.67 | 6,510,800 | — | — |
| 2025-03-28 | $7.59 | $7.59 | 1,094,300 | — | — |
| 2025-03-27 | $7.88 | $7.88 | 1,934,100 | — | — |
| 2025-03-26 | $7.69 | $7.69 | 1,932,800 | — | — |
| 2025-03-25 | $8.17 | $8.17 | 1,581,000 | — | — |
| 2025-03-24 | $8.73 | $8.73 | 1,156,400 | — | — |
| 2025-03-21 | $8.43 | $8.43 | 3,251,800 | — | — |
| 2025-03-20 | $8.32 | $8.32 | 1,182,300 | — | — |
| 2025-03-19 | $8.46 | $8.46 | 1,089,800 | — | — |
| 2025-03-18 | $8.35 | $8.35 | 1,489,000 | — | — |
| 2025-03-17 | $8.83 | $8.83 | 1,548,000 | — | — |
| 2025-03-14 | $8.76 | $8.76 | 1,069,500 | — | — |
| 2025-03-13 | $8.50 | $8.50 | 1,547,500 | — | — |
| 2025-03-12 | $8.80 | $8.80 | 2,478,500 | — | — |
| 2025-03-11 | $8.21 | $8.21 | 1,731,900 | — | — |
| 2025-03-10 | $8.59 | $8.59 | 1,099,600 | — | — |
| 2025-03-07 | $8.77 | $8.77 | 1,081,200 | — | — |
| 2025-03-06 | $8.99 | $8.99 | 1,557,500 | — | — |
| 2025-03-05 | $9.21 | $9.21 | 1,500,000 | — | — |
| 2025-03-04 | $8.66 | $8.66 | 1,741,900 | — | — |
| 2025-03-03 | $8.79 | $8.79 | 1,490,500 | — | — |
| 2025-02-28 | $9.45 | $9.45 | 1,987,600 | — | — |
| 2025-02-27 | $9.40 | $9.40 | 1,009,600 | — | — |
| 2025-02-26 | $9.52 | $9.52 | 1,057,000 | — | — |
| 2025-02-25 | $9.36 | $9.36 | 2,037,900 | — | — |
| 2025-02-24 | $10.05 | $10.05 | 1,063,500 | — | — |
| 2025-02-21 | $10.47 | $10.47 | 1,077,500 | — | — |
| 2025-02-20 | $10.87 | $10.87 | 868,700 | — | — |
| 2025-02-19 | $10.92 | $10.92 | 924,400 | — | — |
| 2025-02-18 | $10.80 | $10.80 | 1,168,600 | — | — |
| 2025-02-14 | $10.47 | $10.47 | 929,800 | — | — |
| 2025-02-13 | $10.12 | $10.12 | 985,300 | — | — |
| 2025-02-12 | $9.86 | $9.86 | 1,272,700 | — | — |
| 2025-02-11 | $9.88 | $9.88 | 2,433,100 | — | — |
| 2025-02-10 | $10.11 | $10.11 | 1,403,800 | — | — |
| 2025-02-07 | $10.34 | $10.34 | 1,328,900 | — | — |
| 2025-02-06 | $10.65 | $10.65 | 921,900 | — | — |
| 2025-02-05 | $11.24 | $11.24 | 909,200 | — | — |
| 2025-02-04 | $11.08 | $11.08 | 846,600 | — | — |
| 2025-02-03 | $10.56 | $10.56 | 1,344,300 | — | — |
| 2025-01-31 | $10.74 | $10.74 | 1,822,200 | — | — |
| 2025-01-30 | $10.69 | $10.69 | 2,113,000 | — | — |
| 2025-01-29 | $10.41 | $10.41 | 1,156,500 | — | — |
| 2025-01-28 | $10.58 | $10.58 | 1,131,600 | — | — |
| 2025-01-27 | $10.71 | $10.71 | 1,880,600 | — | — |
| 2025-01-24 | $10.71 | $10.71 | 1,430,400 | — | — |
| 2025-01-23 | $11.08 | $11.08 | 1,281,100 | — | — |
| 2025-01-22 | $10.48 | $10.48 | 1,500,400 | — | — |
| 2025-01-21 | $10.16 | $10.16 | 1,442,700 | — | — |
| 2025-01-17 | $10.31 | $10.31 | 1,729,000 | — | — |
| 2025-01-16 | $10.21 | $10.21 | 1,908,500 | — | — |
| 2025-01-15 | $10.88 | $10.88 | 1,699,200 | — | — |
| 2025-01-14 | $10.43 | $10.43 | 2,017,300 | — | — |
| 2025-01-13 | $10.73 | $10.73 | 2,692,100 | — | — |
| 2025-01-10 | $11.14 | $11.14 | 1,847,600 | — | — |
| 2025-01-08 | $11.79 | $11.79 | 1,414,800 | — | — |
| 2025-01-07 | $12.55 | $12.55 | 1,627,500 | — | — |
| 2025-01-06 | $12.35 | $12.35 | 1,158,100 | — | — |
| 2025-01-03 | $12.56 | $12.56 | 1,189,500 | — | — |
| 2025-01-02 | $12.72 | $12.72 | 1,521,400 | — | — |