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
- 2014-02-04 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 | $5.15 | $8.79 | 827,100 | — | — |
| 2025-12-30 | $5.22 | $8.91 | 557,700 | — | — |
| 2025-12-29 | $5.26 | $8.98 | 692,400 | — | — |
| 2025-12-26 | $5.42 | $9.25 | 473,100 | — | — |
| 2025-12-24 | $5.36 | $9.15 | 241,800 | — | — |
| 2025-12-23 | $5.34 | $9.11 | 960,500 | — | — |
| 2025-12-22 | $5.37 | $9.16 | 548,300 | — | — |
| 2025-12-19 | $5.49 | $9.37 | 1,637,600 | — | — |
| 2025-12-18 | $5.62 | $9.59 | 1,251,000 | — | — |
| 2025-12-17 | $5.52 | $9.42 | 1,449,100 | — | — |
| 2025-12-16 | $5.50 | $9.39 | 1,266,700 | — | — |
| 2025-12-15 | $5.55 | $9.47 | 986,300 | — | — |
| 2025-12-12 | $5.49 | $9.37 | 1,630,500 | — | — |
| 2025-12-11 | $5.65 | $9.64 | 1,283,300 | — | — |
| 2025-12-10 | $5.59 | $9.54 | 1,987,100 | — | — |
| 2025-12-09 | $5.34 | $9.11 | 601,500 | — | — |
| 2025-12-08 | $5.21 | $8.89 | 1,066,800 | — | — |
| 2025-12-05 | $5.51 | $9.40 | 2,806,500 | — | — |
| 2025-12-04 | $5.06 | $8.64 | 1,080,800 | — | — |
| 2025-12-03 | $5.07 | $8.65 | 953,900 | — | — |
| 2025-12-02 | $4.95 | $8.45 | 1,362,700 | — | — |
| 2025-12-01 | $4.97 | $8.48 | 836,500 | — | — |
| 2025-11-28 | $5.01 | $8.55 | 1,051,900 | — | — |
| 2025-11-26 | $5.02 | $8.57 | 1,429,400 | — | — |
| 2025-11-25 | $4.96 | $8.47 | 1,272,500 | — | — |
| 2025-11-24 | $4.72 | $8.06 | 1,442,800 | — | — |
| 2025-11-21 | $4.59 | $7.83 | 1,847,400 | — | — |
| 2025-11-20 | $4.41 | $7.53 | 1,946,700 | — | — |
| 2025-11-19 | $4.42 | $7.54 | 1,525,000 | — | — |
| 2025-11-18 | $4.60 | $7.85 | 591,600 | — | — |
| 2025-11-17 | $4.55 | $7.77 | 2,164,600 | — | — |
| 2025-11-14 | $4.64 | $7.92 | 1,596,700 | — | — |
| 2025-11-13 | $4.87 | $8.31 | 1,785,100 | — | — |
| 2025-11-12 | $4.98 | $8.50 | 3,312,400 | — | — |
| 2025-11-11 | $5.09 | $8.69 | 1,373,800 | — | — |
| 2025-11-10 | $5.17 | $8.82 | 1,857,900 | — | — |
| 2025-11-07 | $5.08 | $8.67 | 3,420,700 | — | — |
| 2025-11-06 | $5.04 | $8.60 | 1,945,200 | — | — |
| 2025-11-05 | $5.10 | $8.70 | 2,395,700 | — | — |
| 2025-11-04 | $5.09 | $8.69 | 2,856,000 | — | — |
| 2025-11-03 | $5.27 | $8.99 | 4,649,600 | — | — |
| 2025-10-31 | $5.30 | $9.05 | 4,560,900 | — | — |
| 2025-10-30 | $5.25 | $8.96 | 15,073,800 | — | — |
| 2025-10-29 | $4.11 | $7.01 | 4,613,100 | — | — |
| 2025-10-28 | $4.07 | $6.95 | 5,885,700 | — | — |
| 2025-10-27 | $3.68 | $6.28 | 1,170,900 | — | — |
| 2025-10-24 | $3.77 | $6.43 | 1,025,800 | — | — |
| 2025-10-23 | $3.77 | $6.43 | 694,700 | — | — |
| 2025-10-22 | $3.73 | $6.37 | 1,669,400 | — | — |
| 2025-10-21 | $3.66 | $6.25 | 647,500 | — | — |
| 2025-10-20 | $3.55 | $6.06 | 1,251,600 | — | — |
| 2025-10-17 | $3.56 | $6.08 | 1,233,200 | — | — |
| 2025-10-16 | $3.63 | $6.20 | 1,637,100 | — | — |
| 2025-10-15 | $3.71 | $6.33 | 2,162,400 | — | — |
| 2025-10-14 | $3.59 | $6.13 | 1,707,000 | — | — |
| 2025-10-13 | $3.49 | $5.96 | 1,021,000 | — | — |
| 2025-10-10 | $3.51 | $5.99 | 1,099,600 | — | — |
| 2025-10-09 | $3.70 | $6.31 | 2,617,200 | — | — |
| 2025-10-08 | $3.87 | $6.60 | 1,448,200 | — | — |
| 2025-10-07 | $3.90 | $6.66 | 1,962,000 | — | — |
| 2025-10-06 | $4.10 | $7.00 | 1,675,700 | — | — |
| 2025-10-03 | $4.16 | $7.10 | 531,600 | — | — |
| 2025-10-02 | $4.15 | $7.08 | 1,021,300 | — | — |
| 2025-10-01 | $4.19 | $7.15 | 1,235,400 | — | — |
| 2025-09-30 | $4.13 | $7.05 | 559,700 | — | — |
| 2025-09-29 | $4.16 | $7.10 | 1,903,300 | — | — |
| 2025-09-26 | $4.24 | $7.24 | 866,200 | — | — |
| 2025-09-25 | $4.27 | $7.29 | 874,400 | — | — |
| 2025-09-24 | $4.33 | $7.39 | 801,600 | — | — |
| 2025-09-23 | $4.28 | $7.30 | 1,033,400 | — | — |
| 2025-09-22 | $4.29 | $7.32 | 844,600 | — | — |
| 2025-09-19 | $4.30 | $7.34 | 3,107,600 | — | — |
| 2025-09-18 | $4.38 | $7.48 | 980,000 | — | — |
| 2025-09-17 | $4.27 | $7.29 | 1,161,600 | — | — |
| 2025-09-16 | $4.38 | $7.48 | 1,063,200 | — | — |
| 2025-09-15 | $4.37 | $7.46 | 1,094,200 | — | — |
| 2025-09-12 | $4.23 | $7.22 | 658,300 | — | — |
| 2025-09-11 | $4.31 | $7.36 | 804,900 | — | — |
| 2025-09-10 | $4.10 | $7.00 | 927,000 | — | — |
| 2025-09-09 | $4.10 | $7.00 | 685,100 | — | — |
| 2025-09-08 | $4.16 | $7.10 | 768,900 | — | — |
| 2025-09-05 | $4.29 | $7.32 | 1,483,500 | — | — |
| 2025-09-04 | $4.11 | $7.01 | 809,400 | — | — |
| 2025-09-03 | $4.18 | $7.13 | 1,406,600 | — | — |
| 2025-09-02 | $4.04 | $6.89 | 1,103,600 | — | — |
| 2025-08-29 | $4.11 | $7.01 | 1,277,200 | — | — |
| 2025-08-28 | $4.10 | $7.00 | 1,419,500 | — | — |
| 2025-08-27 | $4.10 | $7.00 | 1,529,900 | — | — |
| 2025-08-26 | $4.05 | $6.91 | 1,593,300 | — | — |
| 2025-08-25 | $4.03 | $6.88 | 1,619,700 | — | — |
| 2025-08-22 | $4.25 | $7.25 | 3,323,300 | — | — |
| 2025-08-21 | $4.13 | $7.05 | 1,453,400 | — | — |
| 2025-08-20 | $4.02 | $6.86 | 1,724,500 | — | — |
| 2025-08-19 | $4.13 | $7.05 | 1,852,700 | — | — |
| 2025-08-18 | $4.24 | $7.24 | 1,413,000 | — | — |
| 2025-08-15 | $4.23 | $7.22 | 1,826,600 | — | — |
| 2025-08-14 | $4.25 | $7.25 | 1,270,700 | — | — |
| 2025-08-13 | $4.34 | $7.41 | 1,724,600 | — | — |
| 2025-08-12 | $4.11 | $7.01 | 1,737,600 | — | — |
| 2025-08-11 | $3.86 | $6.59 | 2,287,700 | — | — |
| 2025-08-08 | $3.89 | $6.64 | 1,661,400 | — | — |
| 2025-08-07 | $4.03 | $6.88 | 1,517,900 | — | — |
| 2025-08-06 | $4.12 | $7.03 | 1,599,400 | — | — |
| 2025-08-05 | $4.17 | $7.12 | 1,391,600 | — | — |
| 2025-08-04 | $4.17 | $7.12 | 1,818,400 | — | — |
| 2025-08-01 | $4.02 | $6.86 | 2,571,900 | — | — |
| 2025-07-31 | $3.81 | $6.50 | 4,443,500 | — | — |
| 2025-07-30 | $3.65 | $6.23 | 5,002,300 | — | — |
| 2025-07-29 | $3.62 | $6.18 | 2,234,100 | — | — |
| 2025-07-28 | $3.76 | $6.42 | 877,400 | — | — |
| 2025-07-25 | $3.69 | $6.30 | 1,184,500 | — | — |
| 2025-07-24 | $3.70 | $6.31 | 1,758,500 | — | — |
| 2025-07-23 | $3.80 | $6.49 | 813,100 | — | — |
| 2025-07-22 | $3.73 | $6.37 | 2,318,300 | — | — |
| 2025-07-21 | $3.56 | $6.08 | 1,222,200 | — | — |
| 2025-07-18 | $3.54 | $6.04 | 2,196,700 | — | — |
| 2025-07-17 | $3.62 | $6.18 | 719,300 | — | — |
| 2025-07-16 | $3.62 | $6.18 | 1,166,600 | — | — |
| 2025-07-15 | $3.68 | $6.28 | 947,900 | — | — |
| 2025-07-14 | $3.80 | $6.49 | 2,505,500 | — | — |
| 2025-07-11 | $3.90 | $6.66 | 1,206,500 | — | — |
| 2025-07-10 | $3.94 | $6.72 | 1,773,700 | — | — |
| 2025-07-09 | $3.82 | $6.52 | 1,476,000 | — | — |
| 2025-07-08 | $3.71 | $6.33 | 1,706,900 | — | — |
| 2025-07-07 | $3.63 | $6.20 | 2,309,000 | — | — |
| 2025-07-03 | $3.81 | $6.50 | 622,100 | — | — |
| 2025-07-02 | $3.78 | $6.45 | 924,800 | — | — |
| 2025-07-01 | $3.68 | $6.28 | 994,600 | — | — |
| 2025-06-30 | $3.58 | $6.11 | 1,268,400 | — | — |
| 2025-06-27 | $3.58 | $6.11 | 4,243,700 | — | — |
| 2025-06-26 | $3.51 | $5.99 | 778,900 | — | — |
| 2025-06-25 | $3.45 | $5.89 | 884,000 | — | — |
| 2025-06-24 | $3.45 | $5.89 | 954,000 | — | — |
| 2025-06-23 | $3.30 | $5.63 | 1,538,400 | — | — |
| 2025-06-20 | $3.29 | $5.61 | 3,142,300 | — | — |
| 2025-06-18 | $3.42 | $5.84 | 1,689,700 | — | — |
| 2025-06-17 | $3.44 | $5.87 | 2,145,600 | — | — |
| 2025-06-16 | $3.41 | $5.82 | 1,207,600 | — | — |
| 2025-06-13 | $3.40 | $5.80 | 1,235,500 | — | — |
| 2025-06-12 | $3.52 | $6.01 | 1,052,700 | — | — |
| 2025-06-11 | $3.59 | $6.13 | 1,731,500 | — | — |
| 2025-06-10 | $3.52 | $6.01 | 1,721,100 | — | — |
| 2025-06-09 | $3.56 | $6.08 | 1,833,800 | — | — |
| 2025-06-06 | $3.57 | $6.09 | 1,411,500 | — | — |
| 2025-06-05 | $3.54 | $6.04 | 1,491,300 | — | — |
| 2025-06-04 | $3.50 | $5.97 | 2,104,800 | — | — |
| 2025-06-03 | $3.49 | $5.96 | 1,541,200 | — | — |
| 2025-06-02 | $3.45 | $5.89 | 2,924,700 | — | — |
| 2025-05-30 | $3.54 | $6.04 | 1,286,600 | — | — |
| 2025-05-29 | $3.47 | $5.92 | 1,255,400 | — | — |
| 2025-05-28 | $3.43 | $5.85 | 911,600 | — | — |
| 2025-05-27 | $3.48 | $5.94 | 911,800 | — | — |
| 2025-05-23 | $3.42 | $5.84 | 742,200 | — | — |
| 2025-05-22 | $3.41 | $5.82 | 1,495,300 | — | — |
| 2025-05-21 | $3.49 | $5.96 | 1,505,000 | — | — |
| 2025-05-20 | $3.60 | $6.14 | 964,800 | — | — |
| 2025-05-19 | $3.51 | $5.99 | 862,600 | — | — |
| 2025-05-16 | $3.60 | $6.14 | 1,944,900 | — | — |
| 2025-05-15 | $3.54 | $6.04 | 3,072,500 | — | — |
| 2025-05-14 | $3.71 | $6.33 | 1,640,000 | — | — |
| 2025-05-13 | $3.71 | $6.33 | 917,700 | — | — |
| 2025-05-12 | $3.71 | $6.33 | 2,485,800 | — | — |
| 2025-05-09 | $3.71 | $6.33 | 2,218,100 | — | — |
| 2025-05-08 | $3.52 | $6.01 | 1,906,800 | — | — |
| 2025-05-07 | $3.31 | $5.65 | 1,873,400 | — | — |
| 2025-05-06 | $3.15 | $5.38 | 978,400 | — | — |
| 2025-05-05 | $3.23 | $5.51 | 2,388,600 | — | — |
| 2025-05-02 | $3.18 | $5.43 | 1,283,500 | — | — |
| 2025-05-01 | $3.09 | $5.27 | 3,076,100 | — | — |
| 2025-04-30 | $3.20 | $5.46 | 2,222,200 | — | — |
| 2025-04-29 | $3.41 | $5.82 | 1,091,300 | — | — |
| 2025-04-28 | $3.42 | $5.84 | 939,300 | — | — |
| 2025-04-25 | $3.48 | $5.94 | 1,041,000 | — | — |
| 2025-04-24 | $3.44 | $5.87 | 1,589,000 | — | — |
| 2025-04-23 | $3.46 | $5.91 | 1,476,200 | — | — |
| 2025-04-22 | $3.47 | $5.92 | 1,393,500 | — | — |
| 2025-04-21 | $3.47 | $5.92 | 4,681,500 | — | — |
| 2025-04-17 | $3.54 | $6.04 | 5,955,000 | — | — |
| 2025-04-16 | $2.96 | $5.05 | 1,897,400 | — | — |
| 2025-04-15 | $2.88 | $4.92 | 1,481,400 | — | — |
| 2025-04-14 | $2.84 | $4.85 | 1,442,000 | — | — |
| 2025-04-11 | $2.67 | $4.56 | 1,989,200 | — | — |
| 2025-04-10 | $2.73 | $4.66 | 1,188,800 | — | — |
| 2025-04-09 | $2.94 | $5.02 | 1,936,500 | — | — |
| 2025-04-08 | $2.64 | $4.51 | 2,236,600 | — | — |
| 2025-04-07 | $2.72 | $4.64 | 4,300,800 | — | — |
| 2025-04-04 | $2.84 | $4.85 | 2,538,200 | — | — |
| 2025-04-03 | $2.99 | $5.10 | 2,890,900 | — | — |
| 2025-04-02 | $3.25 | $5.55 | 1,605,400 | — | — |
| 2025-04-01 | $3.02 | $5.15 | 2,120,600 | — | — |
| 2025-03-31 | $2.89 | $4.93 | 2,179,100 | — | — |
| 2025-03-28 | $2.94 | $5.02 | 1,025,200 | — | — |
| 2025-03-27 | $3.06 | $5.22 | 1,162,600 | — | — |
| 2025-03-26 | $3.09 | $5.27 | 1,094,100 | — | — |
| 2025-03-25 | $3.11 | $5.31 | 996,500 | — | — |
| 2025-03-24 | $3.15 | $5.38 | 929,500 | — | — |
| 2025-03-21 | $3.06 | $5.22 | 2,056,700 | — | — |
| 2025-03-20 | $3.14 | $5.36 | 1,234,600 | — | — |
| 2025-03-19 | $3.20 | $5.46 | 1,441,000 | — | — |
| 2025-03-18 | $3.02 | $5.15 | 1,553,900 | — | — |
| 2025-03-17 | $3.07 | $5.24 | 1,079,600 | — | — |
| 2025-03-14 | $3.09 | $5.27 | 1,075,800 | — | — |
| 2025-03-13 | $3.00 | $5.12 | 1,270,800 | — | — |
| 2025-03-12 | $3.20 | $5.46 | 1,792,300 | — | — |
| 2025-03-11 | $3.28 | $5.60 | 5,532,800 | — | — |
| 2025-03-10 | $3.21 | $5.48 | 1,912,900 | — | — |
| 2025-03-07 | $3.47 | $5.92 | 1,039,500 | — | — |
| 2025-03-06 | $3.54 | $6.04 | 1,145,600 | — | — |
| 2025-03-05 | $3.70 | $6.31 | 918,000 | — | — |
| 2025-03-04 | $3.73 | $6.37 | 1,321,400 | — | — |
| 2025-03-03 | $3.75 | $6.40 | 1,524,300 | — | — |
| 2025-02-28 | $4.04 | $6.89 | 998,900 | — | — |
| 2025-02-27 | $3.94 | $6.72 | 869,800 | — | — |
| 2025-02-26 | $4.01 | $6.84 | 1,176,600 | — | — |
| 2025-02-25 | $4.04 | $6.89 | 1,565,700 | — | — |
| 2025-02-24 | $4.05 | $6.91 | 2,178,400 | — | — |
| 2025-02-21 | $4.30 | $7.34 | 1,991,600 | — | — |
| 2025-02-20 | $4.62 | $7.88 | 2,156,000 | — | — |
| 2025-02-19 | $4.80 | $8.19 | 1,334,300 | — | — |
| 2025-02-18 | $4.79 | $8.18 | 993,100 | — | — |
| 2025-02-14 | $4.95 | $8.45 | 1,157,700 | — | — |
| 2025-02-13 | $4.88 | $8.33 | 955,200 | — | — |
| 2025-02-12 | $4.67 | $7.97 | 1,095,400 | — | — |
| 2025-02-11 | $4.68 | $7.99 | 442,600 | — | — |
| 2025-02-10 | $4.67 | $7.97 | 955,800 | — | — |
| 2025-02-07 | $4.66 | $7.95 | 1,058,600 | — | — |
| 2025-02-06 | $4.71 | $8.04 | 859,700 | — | — |
| 2025-02-05 | $4.56 | $7.78 | 953,300 | — | — |
| 2025-02-04 | $4.60 | $7.85 | 1,176,600 | — | — |
| 2025-02-03 | $4.44 | $7.58 | 1,003,900 | — | — |
| 2025-01-31 | $4.52 | $7.71 | 780,100 | — | — |
| 2025-01-30 | $4.64 | $7.92 | 715,500 | — | — |
| 2025-01-29 | $4.58 | $7.82 | 906,200 | — | — |
| 2025-01-28 | $4.59 | $7.83 | 916,500 | — | — |
| 2025-01-27 | $4.56 | $7.78 | 1,155,600 | — | — |
| 2025-01-24 | $4.75 | $8.11 | 1,043,000 | — | — |
| 2025-01-23 | $4.79 | $8.18 | 1,229,100 | — | — |
| 2025-01-22 | $4.76 | $8.12 | 1,184,300 | — | — |
| 2025-01-21 | $4.84 | $8.26 | 1,519,400 | — | — |
| 2025-01-17 | $4.98 | $8.50 | 543,500 | — | — |
| 2025-01-16 | $5.01 | $8.55 | 720,700 | — | — |
| 2025-01-15 | $5.12 | $8.74 | 813,800 | — | — |
| 2025-01-14 | $4.95 | $8.45 | 516,200 | — | — |
| 2025-01-13 | $4.95 | $8.45 | 896,000 | — | — |
| 2025-01-10 | $4.98 | $8.50 | 1,062,800 | — | — |
| 2025-01-08 | $5.15 | $8.79 | 1,345,800 | — | — |
| 2025-01-07 | $5.04 | $8.60 | 795,000 | — | — |
| 2025-01-06 | $5.15 | $8.79 | 972,600 | — | — |
| 2025-01-03 | $5.36 | $9.15 | 984,600 | — | — |
| 2025-01-02 | $5.07 | $8.65 | 1,277,200 | — | — |