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
- 2014-10-31 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 | $3.03 | $3.03 | 794,200 | — | — |
| 2025-12-30 | $3.03 | $3.03 | 876,000 | — | — |
| 2025-12-29 | $3.13 | $3.13 | 1,062,100 | — | — |
| 2025-12-26 | $3.14 | $3.14 | 393,900 | — | — |
| 2025-12-24 | $3.35 | $3.35 | 702,300 | — | — |
| 2025-12-23 | $3.21 | $3.21 | 885,900 | — | — |
| 2025-12-22 | $3.49 | $3.49 | 748,100 | — | — |
| 2025-12-19 | $3.79 | $3.79 | 615,400 | — | — |
| 2025-12-18 | $3.59 | $3.59 | 628,000 | — | — |
| 2025-12-17 | $3.55 | $3.55 | 881,200 | — | — |
| 2025-12-16 | $3.87 | $3.87 | 1,090,600 | — | — |
| 2025-12-15 | $4.12 | $4.12 | 1,439,900 | — | — |
| 2025-12-12 | $4.31 | $4.31 | 455,800 | — | — |
| 2025-12-11 | $4.48 | $4.48 | 1,208,000 | — | — |
| 2025-12-10 | $4.42 | $4.42 | 499,800 | — | — |
| 2025-12-09 | $4.29 | $4.29 | 414,000 | — | — |
| 2025-12-08 | $4.29 | $4.29 | 421,900 | — | — |
| 2025-12-05 | $4.31 | $4.31 | 570,800 | — | — |
| 2025-12-04 | $4.62 | $4.62 | 620,000 | — | — |
| 2025-12-03 | $4.43 | $4.43 | 492,500 | — | — |
| 2025-12-02 | $4.25 | $4.25 | 442,400 | — | — |
| 2025-12-01 | $4.17 | $4.17 | 659,400 | — | — |
| 2025-11-28 | $4.50 | $4.50 | 261,600 | — | — |
| 2025-11-26 | $4.41 | $4.41 | 753,300 | — | — |
| 2025-11-25 | $4.20 | $4.20 | 820,200 | — | — |
| 2025-11-24 | $4.16 | $4.16 | 922,800 | — | — |
| 2025-11-21 | $3.71 | $3.71 | 672,800 | — | — |
| 2025-11-20 | $3.60 | $3.60 | 562,300 | — | — |
| 2025-11-19 | $3.77 | $3.77 | 748,200 | — | — |
| 2025-11-18 | $4.14 | $4.14 | 780,100 | — | — |
| 2025-11-17 | $3.73 | $3.73 | 474,900 | — | — |
| 2025-11-14 | $3.87 | $3.87 | 683,000 | — | — |
| 2025-11-13 | $3.97 | $3.97 | 1,236,700 | — | — |
| 2025-11-12 | $4.36 | $4.36 | 876,600 | — | — |
| 2025-11-11 | $4.09 | $4.09 | 575,200 | — | — |
| 2025-11-10 | $4.28 | $4.28 | 696,000 | — | — |
| 2025-11-07 | $4.49 | $4.49 | 971,100 | — | — |
| 2025-11-06 | $4.72 | $4.72 | 1,069,100 | — | — |
| 2025-11-05 | $4.64 | $4.64 | 778,100 | — | — |
| 2025-11-04 | $4.54 | $4.54 | 459,900 | — | — |
| 2025-11-03 | $4.74 | $4.74 | 370,600 | — | — |
| 2025-10-31 | $4.87 | $4.87 | 814,300 | — | — |
| 2025-10-30 | $4.64 | $4.64 | 865,300 | — | — |
| 2025-10-29 | $4.74 | $4.74 | 688,900 | — | — |
| 2025-10-28 | $4.73 | $4.73 | 976,300 | — | — |
| 2025-10-27 | $4.88 | $4.88 | 713,600 | — | — |
| 2025-10-24 | $4.86 | $4.86 | 622,200 | — | — |
| 2025-10-23 | $4.75 | $4.75 | 1,398,200 | — | — |
| 2025-10-22 | $4.84 | $4.84 | 1,254,300 | — | — |
| 2025-10-21 | $5.21 | $5.21 | 559,100 | — | — |
| 2025-10-20 | $5.37 | $5.37 | 927,700 | — | — |
| 2025-10-17 | $5.21 | $5.21 | 690,600 | — | — |
| 2025-10-16 | $5.62 | $5.62 | 1,432,100 | — | — |
| 2025-10-15 | $6.21 | $6.21 | 1,457,900 | — | — |
| 2025-10-14 | $5.84 | $5.84 | 2,808,600 | — | — |
| 2025-10-13 | $5.12 | $5.12 | 1,519,500 | — | — |
| 2025-10-10 | $5.01 | $5.01 | 1,356,900 | — | — |
| 2025-10-09 | $5.52 | $5.52 | 1,387,100 | — | — |
| 2025-10-08 | $5.45 | $5.45 | 3,205,700 | — | — |
| 2025-10-07 | $5.88 | $5.88 | 1,977,800 | — | — |
| 2025-10-06 | $6.31 | $6.31 | 5,990,800 | — | — |
| 2025-10-03 | $5.24 | $5.24 | 1,266,500 | — | — |
| 2025-10-02 | $5.54 | $5.54 | 624,700 | — | — |
| 2025-10-01 | $5.60 | $5.60 | 495,400 | — | — |
| 2025-09-30 | $5.76 | $5.76 | 953,400 | — | — |
| 2025-09-29 | $5.47 | $5.47 | 1,150,300 | — | — |
| 2025-09-26 | $5.52 | $5.52 | 856,400 | — | — |
| 2025-09-25 | $5.41 | $5.41 | 1,063,800 | — | — |
| 2025-09-24 | $5.69 | $5.69 | 722,400 | — | — |
| 2025-09-23 | $5.76 | $5.76 | 885,100 | — | — |
| 2025-09-22 | $6.40 | $6.40 | 1,371,300 | — | — |
| 2025-09-19 | $7.00 | $7.00 | 2,484,300 | — | — |
| 2025-09-18 | $6.40 | $6.40 | 970,100 | — | — |
| 2025-09-17 | $6.21 | $6.21 | 1,001,300 | — | — |
| 2025-09-16 | $6.31 | $6.31 | 1,804,600 | — | — |
| 2025-09-15 | $5.91 | $5.91 | 1,048,900 | — | — |
| 2025-09-12 | $6.27 | $6.27 | 1,501,100 | — | — |
| 2025-09-11 | $6.10 | $6.10 | 3,137,700 | — | — |
| 2025-09-10 | $4.45 | $4.45 | 1,278,500 | — | — |
| 2025-09-09 | $4.11 | $4.11 | 707,000 | — | — |
| 2025-09-08 | $3.88 | $3.88 | 1,456,400 | — | — |
| 2025-09-05 | $4.41 | $4.41 | 904,000 | — | — |
| 2025-09-04 | $4.57 | $4.57 | 686,400 | — | — |
| 2025-09-03 | $4.71 | $4.71 | 529,200 | — | — |
| 2025-09-02 | $4.73 | $4.73 | 667,100 | — | — |
| 2025-08-29 | $4.78 | $4.78 | 377,600 | — | — |
| 2025-08-28 | $4.92 | $4.92 | 515,000 | — | — |
| 2025-08-27 | $4.78 | $4.78 | 541,300 | — | — |
| 2025-08-26 | $5.27 | $5.27 | 699,200 | — | — |
| 2025-08-25 | $5.30 | $5.30 | 634,500 | — | — |
| 2025-08-22 | $5.18 | $5.18 | 509,100 | — | — |
| 2025-08-21 | $4.99 | $4.99 | 700,000 | — | — |
| 2025-08-20 | $4.72 | $4.72 | 603,800 | — | — |
| 2025-08-19 | $4.81 | $4.81 | 1,577,900 | — | — |
| 2025-08-18 | $5.48 | $5.48 | 1,972,000 | — | — |
| 2025-08-15 | $4.97 | $4.97 | 867,700 | — | — |
| 2025-08-14 | $5.10 | $5.10 | 2,122,000 | — | — |
| 2025-08-13 | $4.60 | $4.60 | 1,252,300 | — | — |
| 2025-08-12 | $4.67 | $4.67 | 959,800 | — | — |
| 2025-08-11 | $4.09 | $4.09 | 494,900 | — | — |
| 2025-08-08 | $3.75 | $3.75 | 372,000 | — | — |
| 2025-08-07 | $3.68 | $3.68 | 554,700 | — | — |
| 2025-08-06 | $3.81 | $3.81 | 707,100 | — | — |
| 2025-08-05 | $4.02 | $4.02 | 637,900 | — | — |
| 2025-08-04 | $4.43 | $4.43 | 328,000 | — | — |
| 2025-08-01 | $4.29 | $4.29 | 631,100 | — | — |
| 2025-07-31 | $4.62 | $4.62 | 435,500 | — | — |
| 2025-07-30 | $4.52 | $4.52 | 655,200 | — | — |
| 2025-07-29 | $4.44 | $4.44 | 597,300 | — | — |
| 2025-07-28 | $4.57 | $4.57 | 725,400 | — | — |
| 2025-07-25 | $4.79 | $4.79 | 1,308,400 | — | — |
| 2025-07-24 | $5.03 | $5.03 | 919,900 | — | — |
| 2025-07-23 | $5.54 | $5.54 | 1,050,500 | — | — |
| 2025-07-22 | $6.10 | $6.10 | 1,160,000 | — | — |
| 2025-07-21 | $5.76 | $5.76 | 2,199,700 | — | — |
| 2025-07-18 | $4.63 | $4.63 | 1,179,000 | — | — |
| 2025-07-17 | $4.75 | $4.75 | 1,017,400 | — | — |
| 2025-07-16 | $5.26 | $5.26 | 1,871,100 | — | — |
| 2025-07-15 | $4.58 | $4.58 | 1,586,200 | — | — |
| 2025-07-14 | $5.46 | $5.46 | 2,343,700 | — | — |
| 2025-07-11 | $5.23 | $5.23 | 1,787,300 | — | — |
| 2025-07-10 | $5.86 | $5.86 | 2,158,500 | — | — |
| 2025-07-09 | $6.31 | $6.31 | 2,764,900 | — | — |
| 2025-07-08 | $8.39 | $8.39 | 6,296,900 | — | — |
| 2025-07-07 | $11.55 | $11.55 | 1,577,000 | — | — |
| 2025-07-03 | $10.41 | $10.41 | 720,600 | — | — |
| 2025-07-02 | $9.65 | $9.65 | 700,500 | — | — |
| 2025-07-01 | $8.32 | $8.32 | 1,069,900 | — | — |
| 2025-06-30 | $7.14 | $7.14 | 448,300 | — | — |
| 2025-06-27 | $7.66 | $7.66 | 749,400 | — | — |
| 2025-06-26 | $8.51 | $8.51 | 489,500 | — | — |
| 2025-06-25 | $8.10 | $8.10 | 524,600 | — | — |
| 2025-06-24 | $8.31 | $8.31 | 1,102,100 | — | — |
| 2025-06-23 | $7.44 | $7.44 | 1,362,300 | — | — |
| 2025-06-20 | $6.70 | $6.70 | 1,007,200 | — | — |
| 2025-06-18 | $6.50 | $6.50 | 655,600 | — | — |
| 2025-06-17 | $6.63 | $6.63 | 748,500 | — | — |
| 2025-06-16 | $6.19 | $6.19 | 684,700 | — | — |
| 2025-06-13 | $6.39 | $6.39 | 822,000 | — | — |
| 2025-06-12 | $6.91 | $6.91 | 971,100 | — | — |
| 2025-06-11 | $6.70 | $6.70 | 1,060,600 | — | — |
| 2025-06-10 | $6.68 | $6.68 | 1,235,200 | — | — |
| 2025-06-09 | $6.30 | $6.30 | 1,463,900 | — | — |
| 2025-06-06 | $7.33 | $7.33 | 3,025,800 | — | — |
| 2025-06-05 | $5.74 | $5.74 | 765,700 | — | — |
| 2025-06-04 | $5.74 | $5.74 | 839,700 | — | — |
| 2025-06-03 | $6.42 | $6.42 | 742,400 | — | — |
| 2025-06-02 | $7.02 | $7.02 | 993,500 | — | — |
| 2025-05-30 | $5.60 | $5.60 | 983,400 | — | — |
| 2025-05-29 | $5.05 | $5.05 | 1,715,300 | — | — |
| 2025-05-28 | $5.85 | $5.85 | 1,130,400 | — | — |
| 2025-05-27 | $6.41 | $6.41 | 1,968,600 | — | — |
| 2025-05-23 | $5.28 | $5.28 | 1,345,200 | — | — |
| 2025-05-22 | $4.25 | $4.25 | 2,006,000 | — | — |
| 2025-05-21 | $3.30 | $3.30 | 531,300 | — | — |
| 2025-05-20 | $3.06 | $3.06 | 421,200 | — | — |
| 2025-05-19 | $2.85 | $2.85 | 497,200 | — | — |
| 2025-05-16 | $2.61 | $2.61 | 444,100 | — | — |
| 2025-05-15 | $2.55 | $2.55 | 706,700 | — | — |
| 2025-05-14 | $2.72 | $2.72 | 1,240,700 | — | — |
| 2025-05-13 | $2.52 | $2.52 | 1,054,800 | — | — |
| 2025-05-12 | $2.18 | $2.18 | 932,700 | — | — |
| 2025-05-09 | $1.94 | $1.94 | 1,025,000 | — | — |
| 2025-05-08 | $1.79 | $1.79 | 1,818,200 | — | — |
| 2025-05-07 | $1.47 | $1.47 | 302,500 | — | — |
| 2025-05-06 | $1.43 | $1.43 | 259,400 | — | — |
| 2025-05-05 | $1.45 | $1.45 | 2,707,600 | — | — |
| 2025-05-02 | $1.37 | $1.37 | 497,000 | — | — |
| 2025-05-01 | $1.22 | $1.22 | 569,800 | — | — |
| 2025-04-30 | $1.03 | $1.03 | 268,100 | — | — |
| 2025-04-29 | $0.92 | $0.92 | 283,000 | — | — |
| 2025-04-28 | $1.04 | $1.04 | 582,700 | — | — |
| 2025-04-25 | $0.92 | $0.92 | 975,900 | — | — |
| 2025-04-24 | $0.84 | $0.84 | 722,200 | — | — |
| 2025-04-23 | $0.64 | $0.64 | 143,900 | — | — |
| 2025-04-22 | $0.57 | $0.57 | 153,200 | — | — |
| 2025-04-21 | $0.53 | $0.53 | 208,200 | — | — |
| 2025-04-17 | $0.58 | $0.58 | 122,200 | — | — |
| 2025-04-16 | $0.58 | $0.58 | 258,300 | — | — |
| 2025-04-15 | $0.59 | $0.59 | 151,300 | — | — |
| 2025-04-14 | $0.65 | $0.65 | 26,300 | — | — |
| 2025-04-11 | $0.58 | $0.58 | 54,700 | — | — |
| 2025-04-10 | $0.61 | $0.61 | 69,500 | — | — |
| 2025-04-09 | $0.63 | $0.63 | 144,100 | — | — |
| 2025-04-08 | $0.48 | $0.48 | 34,100 | — | — |
| 2025-04-07 | $0.53 | $0.53 | 91,600 | — | — |
| 2025-04-04 | $0.52 | $0.52 | 150,000 | — | — |
| 2025-04-03 | $0.51 | $0.51 | 35,900 | — | — |
| 2025-04-02 | $0.52 | $0.52 | 57,900 | — | — |
| 2025-04-01 | $0.56 | $0.56 | 152,200 | — | — |
| 2025-03-31 | $0.60 | $0.60 | 51,200 | — | — |
| 2025-03-28 | $0.59 | $0.59 | 60,900 | — | — |
| 2025-03-27 | $0.62 | $0.62 | 459,300 | — | — |
| 2025-03-26 | $0.59 | $0.59 | 364,700 | — | — |
| 2025-03-25 | $0.53 | $0.53 | 415,800 | — | — |
| 2025-03-24 | $0.49 | $0.49 | 1,307,500 | — | — |
| 2025-03-21 | $0.55 | $0.55 | 562,500 | — | — |
| 2025-03-20 | $0.67 | $0.67 | 93,400 | — | — |
| 2025-03-19 | $0.65 | $0.65 | 21,500 | — | — |
| 2025-03-18 | $0.66 | $0.66 | 63,900 | — | — |
| 2025-03-17 | $0.68 | $0.68 | 122,200 | — | — |
| 2025-03-14 | $0.61 | $0.61 | 137,400 | — | — |
| 2025-03-13 | $0.60 | $0.60 | 256,300 | — | — |
| 2025-03-12 | $0.74 | $0.74 | 319,400 | — | — |
| 2025-03-11 | $0.74 | $0.74 | 53,400 | — | — |
| 2025-03-10 | $0.81 | $0.81 | 124,400 | — | — |
| 2025-03-07 | $0.79 | $0.79 | 96,800 | — | — |
| 2025-03-06 | $0.85 | $0.85 | 157,700 | — | — |
| 2025-03-05 | $0.88 | $0.88 | 209,300 | — | — |
| 2025-03-04 | $0.88 | $0.88 | 260,400 | — | — |
| 2025-03-03 | $0.98 | $0.98 | 234,000 | — | — |
| 2025-02-28 | $0.93 | $0.93 | 201,300 | — | — |
| 2025-02-27 | $0.88 | $0.88 | 804,200 | — | — |
| 2025-02-26 | $1.10 | $1.10 | 165,400 | — | — |
| 2025-02-25 | $1.08 | $1.08 | 1,779,500 | — | — |
| 2025-02-24 | $0.95 | $0.95 | 109,800 | — | — |
| 2025-02-21 | $0.93 | $0.93 | 4,326,900 | — | — |
| 2025-02-20 | $0.83 | $0.83 | 222,900 | — | — |
| 2025-02-19 | $0.91 | $0.91 | 14,200 | — | — |
| 2025-02-18 | $0.90 | $0.90 | 88,900 | — | — |
| 2025-02-14 | $0.94 | $0.94 | 163,500 | — | — |
| 2025-02-13 | $0.91 | $0.91 | 262,400 | — | — |
| 2025-02-12 | $0.85 | $0.85 | 177,000 | — | — |
| 2025-02-11 | $0.89 | $0.89 | 188,700 | — | — |
| 2025-02-10 | $0.88 | $0.88 | 89,600 | — | — |
| 2025-02-07 | $0.91 | $0.91 | 251,600 | — | — |
| 2025-02-06 | $0.93 | $0.93 | 100,300 | — | — |
| 2025-02-05 | $1.04 | $1.04 | 35,300 | — | — |
| 2025-02-04 | $1.06 | $1.06 | 55,200 | — | — |
| 2025-02-03 | $1.04 | $1.04 | 131,500 | — | — |
| 2025-01-31 | $1.03 | $1.03 | 288,300 | — | — |
| 2025-01-30 | $0.82 | $0.82 | 152,400 | — | — |
| 2025-01-29 | $0.95 | $0.95 | 213,800 | — | — |
| 2025-01-28 | $0.92 | $0.92 | 52,300 | — | — |
| 2025-01-27 | $0.96 | $0.96 | 118,500 | — | — |
| 2025-01-24 | $1.02 | $1.02 | 103,600 | — | — |
| 2025-01-23 | $1.08 | $1.08 | 219,000 | — | — |
| 2025-01-22 | $1.14 | $1.14 | 96,600 | — | — |
| 2025-01-21 | $1.13 | $1.13 | 192,100 | — | — |
| 2025-01-17 | $1.16 | $1.16 | 174,700 | — | — |
| 2025-01-16 | $1.18 | $1.18 | 49,300 | — | — |
| 2025-01-15 | $1.24 | $1.24 | 105,100 | — | — |
| 2025-01-14 | $1.29 | $1.29 | 278,200 | — | — |
| 2025-01-13 | $1.41 | $1.41 | 35,800 | — | — |
| 2025-01-10 | $1.44 | $1.44 | 215,700 | — | — |
| 2025-01-08 | $1.31 | $1.31 | 106,000 | — | — |
| 2025-01-07 | $1.37 | $1.37 | 93,800 | — | — |
| 2025-01-06 | $1.45 | $1.45 | 108,000 | — | — |
| 2025-01-03 | $1.58 | $1.58 | 205,300 | — | — |
| 2025-01-02 | $1.40 | $1.40 | 50,100 | — | — |