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
- 2013-01-14 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 | $2.36 | $2.36 | 4,321,500 | — | — |
| 2025-12-30 | $2.19 | $2.19 | 5,951,000 | — | — |
| 2025-12-29 | $2.43 | $2.43 | 5,572,800 | — | — |
| 2025-12-26 | $2.67 | $2.67 | 5,727,100 | — | — |
| 2025-12-24 | $2.74 | $2.74 | 7,276,100 | — | — |
| 2025-12-23 | $2.42 | $2.42 | 13,919,000 | — | — |
| 2025-12-22 | $2.05 | $2.05 | 10,967,000 | — | — |
| 2025-12-19 | $1.77 | $1.77 | 10,974,500 | — | — |
| 2025-12-18 | $1.85 | $1.85 | 7,256,400 | — | — |
| 2025-12-17 | $2.01 | $2.01 | 15,937,300 | — | — |
| 2025-12-16 | $2.02 | $2.02 | 23,240,600 | — | — |
| 2025-12-15 | $1.63 | $1.63 | 13,738,800 | — | — |
| 2025-12-12 | $1.80 | $1.80 | 35,289,500 | — | — |
| 2025-12-11 | $1.40 | $1.40 | 128,726,800 | — | — |
| 2025-12-10 | $10.94 | $10.94 | 3,279,900 | — | — |
| 2025-12-09 | $9.85 | $9.85 | 2,061,400 | — | — |
| 2025-12-08 | $10.17 | $10.17 | 2,613,700 | — | — |
| 2025-12-05 | $10.42 | $10.42 | 2,421,100 | — | — |
| 2025-12-04 | $9.70 | $9.70 | 2,364,300 | — | — |
| 2025-12-03 | $9.47 | $9.47 | 1,581,600 | — | — |
| 2025-12-02 | $8.89 | $8.89 | 1,208,800 | — | — |
| 2025-12-01 | $9.17 | $9.17 | 2,288,700 | — | — |
| 2025-11-28 | $9.72 | $9.72 | 733,500 | — | — |
| 2025-11-26 | $9.56 | $9.56 | 1,223,600 | — | — |
| 2025-11-25 | $9.53 | $9.53 | 1,680,300 | — | — |
| 2025-11-24 | $9.77 | $9.77 | 1,413,700 | — | — |
| 2025-11-21 | $9.83 | $9.83 | 1,342,000 | — | — |
| 2025-11-20 | $9.65 | $9.65 | 1,053,300 | — | — |
| 2025-11-19 | $10.16 | $10.16 | 2,074,600 | — | — |
| 2025-11-18 | $10.16 | $10.16 | 915,100 | — | — |
| 2025-11-17 | $10.22 | $10.22 | 1,976,000 | — | — |
| 2025-11-14 | $9.87 | $9.87 | 1,310,000 | — | — |
| 2025-11-13 | $9.94 | $9.94 | 1,090,200 | — | — |
| 2025-11-12 | $10.00 | $10.00 | 1,804,700 | — | — |
| 2025-11-11 | $10.04 | $10.04 | 1,919,300 | — | — |
| 2025-11-10 | $9.96 | $9.96 | 2,238,200 | — | — |
| 2025-11-07 | $10.76 | $10.76 | 2,049,600 | — | — |
| 2025-11-06 | $9.60 | $9.60 | 1,515,800 | — | — |
| 2025-11-05 | $9.35 | $9.35 | 1,648,800 | — | — |
| 2025-11-04 | $8.90 | $8.90 | 1,094,700 | — | — |
| 2025-11-03 | $9.10 | $9.10 | 1,276,900 | — | — |
| 2025-10-31 | $9.32 | $9.32 | 1,124,300 | — | — |
| 2025-10-30 | $9.82 | $9.82 | 1,223,600 | — | — |
| 2025-10-29 | $9.53 | $9.53 | 989,500 | — | — |
| 2025-10-28 | $9.49 | $9.49 | 1,088,100 | — | — |
| 2025-10-27 | $9.45 | $9.45 | 988,200 | — | — |
| 2025-10-24 | $9.19 | $9.19 | 868,200 | — | — |
| 2025-10-23 | $9.02 | $9.02 | 2,334,700 | — | — |
| 2025-10-22 | $9.83 | $9.83 | 3,987,300 | — | — |
| 2025-10-21 | $8.86 | $8.86 | 2,139,700 | — | — |
| 2025-10-20 | $9.01 | $9.01 | 1,482,400 | — | — |
| 2025-10-17 | $8.69 | $8.69 | 728,000 | — | — |
| 2025-10-16 | $8.87 | $8.87 | 1,514,300 | — | — |
| 2025-10-15 | $9.00 | $9.00 | 1,356,900 | — | — |
| 2025-10-14 | $8.42 | $8.42 | 1,211,100 | — | — |
| 2025-10-13 | $8.07 | $8.07 | 1,860,200 | — | — |
| 2025-10-10 | $8.27 | $8.27 | 1,443,400 | — | — |
| 2025-10-09 | $8.83 | $8.83 | 1,015,900 | — | — |
| 2025-10-08 | $8.72 | $8.72 | 1,077,600 | — | — |
| 2025-10-07 | $8.76 | $8.76 | 1,013,600 | — | — |
| 2025-10-06 | $8.81 | $8.81 | 1,349,200 | — | — |
| 2025-10-03 | $9.10 | $9.10 | 1,301,000 | — | — |
| 2025-10-02 | $9.19 | $9.19 | 1,719,700 | — | — |
| 2025-10-01 | $9.43 | $9.43 | 1,997,400 | — | — |
| 2025-09-30 | $9.40 | $9.40 | 2,444,500 | — | — |
| 2025-09-29 | $9.29 | $9.29 | 1,176,600 | — | — |
| 2025-09-26 | $9.34 | $9.34 | 1,955,400 | — | — |
| 2025-09-25 | $8.77 | $8.77 | 1,275,700 | — | — |
| 2025-09-24 | $8.81 | $8.81 | 1,628,600 | — | — |
| 2025-09-23 | $8.52 | $8.52 | 1,385,000 | — | — |
| 2025-09-22 | $8.14 | $8.14 | 1,083,300 | — | — |
| 2025-09-19 | $7.70 | $7.70 | 4,756,400 | — | — |
| 2025-09-18 | $8.20 | $8.20 | 2,943,400 | — | — |
| 2025-09-17 | $7.71 | $7.71 | 997,300 | — | — |
| 2025-09-16 | $7.72 | $7.72 | 1,329,800 | — | — |
| 2025-09-15 | $7.47 | $7.47 | 982,700 | — | — |
| 2025-09-12 | $7.69 | $7.69 | 612,300 | — | — |
| 2025-09-11 | $7.97 | $7.97 | 538,300 | — | — |
| 2025-09-10 | $8.10 | $8.10 | 664,800 | — | — |
| 2025-09-09 | $8.08 | $8.08 | 972,400 | — | — |
| 2025-09-08 | $7.95 | $7.95 | 687,600 | — | — |
| 2025-09-05 | $8.00 | $8.00 | 1,560,700 | — | — |
| 2025-09-04 | $7.38 | $7.38 | 655,600 | — | — |
| 2025-09-03 | $7.24 | $7.24 | 861,500 | — | — |
| 2025-09-02 | $7.17 | $7.17 | 923,800 | — | — |
| 2025-08-29 | $7.12 | $7.12 | 1,260,200 | — | — |
| 2025-08-28 | $7.22 | $7.22 | 813,900 | — | — |
| 2025-08-27 | $7.20 | $7.20 | 1,169,800 | — | — |
| 2025-08-26 | $7.20 | $7.20 | 824,000 | — | — |
| 2025-08-25 | $7.00 | $7.00 | 1,043,600 | — | — |
| 2025-08-22 | $7.00 | $7.00 | 1,131,000 | — | — |
| 2025-08-21 | $6.96 | $6.96 | 931,600 | — | — |
| 2025-08-20 | $6.66 | $6.66 | 912,600 | — | — |
| 2025-08-19 | $6.47 | $6.47 | 459,400 | — | — |
| 2025-08-18 | $6.55 | $6.55 | 483,500 | — | — |
| 2025-08-15 | $6.50 | $6.50 | 512,700 | — | — |
| 2025-08-14 | $6.46 | $6.46 | 446,900 | — | — |
| 2025-08-13 | $6.47 | $6.47 | 770,100 | — | — |
| 2025-08-12 | $6.20 | $6.20 | 575,500 | — | — |
| 2025-08-11 | $5.94 | $5.94 | 562,700 | — | — |
| 2025-08-08 | $5.81 | $5.81 | 420,600 | — | — |
| 2025-08-07 | $5.57 | $5.57 | 410,300 | — | — |
| 2025-08-06 | $5.69 | $5.69 | 586,300 | — | — |
| 2025-08-05 | $5.86 | $5.86 | 732,600 | — | — |
| 2025-08-04 | $5.90 | $5.90 | 538,400 | — | — |
| 2025-08-01 | $5.87 | $5.87 | 909,400 | — | — |
| 2025-07-31 | $5.95 | $5.95 | 516,700 | — | — |
| 2025-07-30 | $6.01 | $6.01 | 485,800 | — | — |
| 2025-07-29 | $6.16 | $6.16 | 552,900 | — | — |
| 2025-07-28 | $6.38 | $6.38 | 712,000 | — | — |
| 2025-07-25 | $6.30 | $6.30 | 1,366,800 | — | — |
| 2025-07-24 | $5.87 | $5.87 | 4,577,900 | — | — |
| 2025-07-23 | $5.88 | $5.88 | 1,564,400 | — | — |
| 2025-07-22 | $5.37 | $5.37 | 462,200 | — | — |
| 2025-07-21 | $5.38 | $5.38 | 511,500 | — | — |
| 2025-07-18 | $5.39 | $5.39 | 664,100 | — | — |
| 2025-07-17 | $5.54 | $5.54 | 920,200 | — | — |
| 2025-07-16 | $5.35 | $5.35 | 708,200 | — | — |
| 2025-07-15 | $5.11 | $5.11 | 720,700 | — | — |
| 2025-07-14 | $5.32 | $5.32 | 892,800 | — | — |
| 2025-07-11 | $5.26 | $5.26 | 358,500 | — | — |
| 2025-07-10 | $5.25 | $5.25 | 748,300 | — | — |
| 2025-07-09 | $5.28 | $5.28 | 1,142,400 | — | — |
| 2025-07-08 | $4.97 | $4.97 | 1,289,900 | — | — |
| 2025-07-07 | $4.98 | $4.98 | 2,048,700 | — | — |
| 2025-07-03 | $4.82 | $4.82 | 613,000 | — | — |
| 2025-07-02 | $4.86 | $4.86 | 1,072,100 | — | — |
| 2025-07-01 | $4.42 | $4.42 | 1,243,000 | — | — |
| 2025-06-30 | $4.46 | $4.46 | 2,230,500 | — | — |
| 2025-06-27 | $4.35 | $4.35 | 10,257,500 | — | — |
| 2025-06-26 | $4.31 | $4.31 | 803,700 | — | — |
| 2025-06-25 | $4.33 | $4.33 | 795,100 | — | — |
| 2025-06-24 | $4.24 | $4.24 | 799,800 | — | — |
| 2025-06-23 | $4.03 | $4.03 | 654,900 | — | — |
| 2025-06-20 | $4.11 | $4.11 | 2,237,000 | — | — |
| 2025-06-18 | $4.07 | $4.07 | 472,400 | — | — |
| 2025-06-17 | $4.13 | $4.13 | 565,300 | — | — |
| 2025-06-16 | $4.35 | $4.35 | 421,400 | — | — |
| 2025-06-13 | $4.20 | $4.20 | 345,000 | — | — |
| 2025-06-12 | $4.40 | $4.40 | 490,600 | — | — |
| 2025-06-11 | $4.35 | $4.35 | 1,083,200 | — | — |
| 2025-06-10 | $4.39 | $4.39 | 864,400 | — | — |
| 2025-06-09 | $4.31 | $4.31 | 644,500 | — | — |
| 2025-06-06 | $4.43 | $4.43 | 886,500 | — | — |
| 2025-06-05 | $4.31 | $4.31 | 549,800 | — | — |
| 2025-06-04 | $4.25 | $4.25 | 650,600 | — | — |
| 2025-06-03 | $4.42 | $4.42 | 860,100 | — | — |
| 2025-06-02 | $4.23 | $4.23 | 1,338,700 | — | — |
| 2025-05-30 | $4.12 | $4.12 | 767,300 | — | — |
| 2025-05-29 | $4.16 | $4.16 | 898,800 | — | — |
| 2025-05-28 | $3.95 | $3.95 | 805,800 | — | — |
| 2025-05-27 | $3.83 | $3.83 | 1,170,000 | — | — |
| 2025-05-23 | $3.89 | $3.89 | 432,000 | — | — |
| 2025-05-22 | $3.90 | $3.90 | 833,400 | — | — |
| 2025-05-21 | $4.01 | $4.01 | 2,237,300 | — | — |
| 2025-05-20 | $3.95 | $3.95 | 706,300 | — | — |
| 2025-05-19 | $3.80 | $3.80 | 866,500 | — | — |
| 2025-05-16 | $3.57 | $3.57 | 1,113,600 | — | — |
| 2025-05-15 | $3.56 | $3.56 | 714,700 | — | — |
| 2025-05-14 | $3.49 | $3.49 | 792,900 | — | — |
| 2025-05-13 | $3.67 | $3.67 | 853,700 | — | — |
| 2025-05-12 | $3.73 | $3.73 | 432,800 | — | — |
| 2025-05-09 | $3.70 | $3.70 | 520,600 | — | — |
| 2025-05-08 | $3.72 | $3.72 | 586,900 | — | — |
| 2025-05-07 | $3.61 | $3.61 | 1,164,800 | — | — |
| 2025-05-06 | $3.76 | $3.76 | 1,208,200 | — | — |
| 2025-05-05 | $4.12 | $4.12 | 1,166,100 | — | — |
| 2025-05-02 | $4.00 | $4.00 | 714,300 | — | — |
| 2025-05-01 | $3.96 | $3.96 | 888,600 | — | — |
| 2025-04-30 | $3.76 | $3.76 | 457,900 | — | — |
| 2025-04-29 | $3.86 | $3.86 | 808,300 | — | — |
| 2025-04-28 | $3.76 | $3.76 | 843,500 | — | — |
| 2025-04-25 | $3.85 | $3.85 | 685,900 | — | — |
| 2025-04-24 | $3.96 | $3.96 | 2,921,500 | — | — |
| 2025-04-23 | $3.97 | $3.97 | 16,931,700 | — | — |
| 2025-04-22 | $3.11 | $3.11 | 655,300 | — | — |
| 2025-04-21 | $3.14 | $3.14 | 2,280,800 | — | — |
| 2025-04-17 | $2.75 | $2.75 | 907,100 | — | — |
| 2025-04-16 | $2.64 | $2.64 | 683,200 | — | — |
| 2025-04-15 | $2.62 | $2.62 | 309,200 | — | — |
| 2025-04-14 | $2.57 | $2.57 | 426,200 | — | — |
| 2025-04-11 | $2.47 | $2.47 | 316,300 | — | — |
| 2025-04-10 | $2.47 | $2.47 | 385,800 | — | — |
| 2025-04-09 | $2.70 | $2.70 | 1,055,800 | — | — |
| 2025-04-08 | $2.56 | $2.56 | 645,600 | — | — |
| 2025-04-07 | $2.64 | $2.64 | 845,700 | — | — |
| 2025-04-04 | $2.53 | $2.53 | 636,100 | — | — |
| 2025-04-03 | $2.74 | $2.74 | 775,700 | — | — |
| 2025-04-02 | $3.02 | $3.02 | 549,000 | — | — |
| 2025-04-01 | $2.92 | $2.92 | 863,200 | — | — |
| 2025-03-31 | $2.90 | $2.90 | 1,442,600 | — | — |
| 2025-03-28 | $2.93 | $2.93 | 714,600 | — | — |
| 2025-03-27 | $2.92 | $2.92 | 1,305,000 | — | — |
| 2025-03-26 | $2.73 | $2.73 | 873,600 | — | — |
| 2025-03-25 | $2.89 | $2.89 | 1,106,400 | — | — |
| 2025-03-24 | $3.03 | $3.03 | 647,600 | — | — |
| 2025-03-21 | $3.05 | $3.05 | 519,300 | — | — |
| 2025-03-20 | $3.09 | $3.09 | 777,300 | — | — |
| 2025-03-19 | $3.33 | $3.33 | 632,100 | — | — |
| 2025-03-18 | $3.37 | $3.37 | 1,698,500 | — | — |
| 2025-03-17 | $3.50 | $3.50 | 1,056,200 | — | — |
| 2025-03-14 | $3.60 | $3.60 | 456,500 | — | — |
| 2025-03-13 | $3.74 | $3.74 | 243,800 | — | — |
| 2025-03-12 | $3.76 | $3.76 | 427,900 | — | — |
| 2025-03-11 | $3.56 | $3.56 | 612,300 | — | — |
| 2025-03-10 | $3.60 | $3.60 | 400,000 | — | — |
| 2025-03-07 | $3.85 | $3.85 | 309,200 | — | — |
| 2025-03-06 | $3.87 | $3.87 | 385,900 | — | — |
| 2025-03-05 | $3.98 | $3.98 | 258,400 | — | — |
| 2025-03-04 | $4.02 | $4.02 | 536,900 | — | — |
| 2025-03-03 | $4.14 | $4.14 | 387,900 | — | — |
| 2025-02-28 | $4.43 | $4.43 | 247,000 | — | — |
| 2025-02-27 | $4.24 | $4.24 | 309,300 | — | — |
| 2025-02-26 | $4.46 | $4.46 | 421,500 | — | — |
| 2025-02-25 | $4.18 | $4.18 | 338,400 | — | — |
| 2025-02-24 | $4.33 | $4.33 | 406,900 | — | — |
| 2025-02-21 | $4.53 | $4.53 | 358,000 | — | — |
| 2025-02-20 | $4.63 | $4.63 | 337,800 | — | — |
| 2025-02-19 | $4.55 | $4.55 | 333,400 | — | — |
| 2025-02-18 | $4.77 | $4.77 | 437,400 | — | — |
| 2025-02-14 | $4.61 | $4.61 | 357,500 | — | — |
| 2025-02-13 | $4.81 | $4.81 | 378,100 | — | — |
| 2025-02-12 | $4.86 | $4.86 | 332,900 | — | — |
| 2025-02-11 | $4.78 | $4.78 | 286,600 | — | — |
| 2025-02-10 | $4.84 | $4.84 | 327,400 | — | — |
| 2025-02-07 | $4.91 | $4.91 | 366,500 | — | — |
| 2025-02-06 | $5.10 | $5.10 | 564,300 | — | — |
| 2025-02-05 | $5.57 | $5.57 | 597,900 | — | — |
| 2025-02-04 | $5.50 | $5.50 | 813,200 | — | — |
| 2025-02-03 | $5.24 | $5.24 | 317,900 | — | — |
| 2025-01-31 | $5.25 | $5.25 | 245,600 | — | — |
| 2025-01-30 | $5.21 | $5.21 | 333,100 | — | — |
| 2025-01-29 | $5.06 | $5.06 | 366,900 | — | — |
| 2025-01-28 | $4.60 | $4.60 | 754,200 | — | — |
| 2025-01-27 | $4.55 | $4.55 | 624,600 | — | — |
| 2025-01-24 | $4.81 | $4.81 | 250,300 | — | — |
| 2025-01-23 | $4.99 | $4.99 | 4,356,700 | — | — |
| 2025-01-22 | $4.81 | $4.81 | 608,600 | — | — |
| 2025-01-21 | $4.92 | $4.92 | 216,500 | — | — |
| 2025-01-17 | $4.87 | $4.87 | 242,800 | — | — |
| 2025-01-16 | $4.76 | $4.76 | 315,500 | — | — |
| 2025-01-15 | $4.65 | $4.65 | 192,600 | — | — |
| 2025-01-14 | $4.72 | $4.72 | 412,000 | — | — |
| 2025-01-13 | $4.75 | $4.75 | 435,900 | — | — |
| 2025-01-10 | $4.90 | $4.90 | 476,900 | — | — |
| 2025-01-08 | $5.21 | $5.21 | 258,800 | — | — |
| 2025-01-07 | $5.43 | $5.43 | 585,400 | — | — |
| 2025-01-06 | $5.21 | $5.21 | 425,400 | — | — |
| 2025-01-03 | $5.24 | $5.24 | 503,600 | — | — |
| 2025-01-02 | $5.15 | $5.15 | 404,500 | — | — |