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
- 2014-11-21 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 | $1.99 | $1.99 | 1,001,000 | — | — |
| 2025-12-30 | $2.02 | $2.02 | 930,600 | — | — |
| 2025-12-29 | $2.17 | $2.17 | 629,000 | — | — |
| 2025-12-26 | $2.19 | $2.19 | 470,100 | — | — |
| 2025-12-24 | $2.21 | $2.21 | 303,700 | — | — |
| 2025-12-23 | $2.19 | $2.19 | 674,300 | — | — |
| 2025-12-22 | $2.31 | $2.31 | 441,200 | — | — |
| 2025-12-19 | $2.43 | $2.43 | 520,200 | — | — |
| 2025-12-18 | $2.42 | $2.42 | 246,600 | — | — |
| 2025-12-17 | $2.44 | $2.44 | 384,300 | — | — |
| 2025-12-16 | $2.56 | $2.56 | 461,100 | — | — |
| 2025-12-15 | $2.57 | $2.57 | 401,300 | — | — |
| 2025-12-12 | $2.68 | $2.68 | 702,500 | — | — |
| 2025-12-11 | $2.91 | $2.91 | 826,500 | — | — |
| 2025-12-10 | $3.14 | $3.14 | 442,500 | — | — |
| 2025-12-09 | $3.18 | $3.18 | 401,900 | — | — |
| 2025-12-08 | $2.96 | $2.96 | 440,200 | — | — |
| 2025-12-05 | $3.06 | $3.06 | 459,100 | — | — |
| 2025-12-04 | $3.58 | $3.58 | 604,600 | — | — |
| 2025-12-03 | $3.48 | $3.48 | 710,200 | — | — |
| 2025-12-02 | $3.02 | $3.02 | 709,700 | — | — |
| 2025-12-01 | $3.05 | $3.05 | 582,100 | — | — |
| 2025-11-28 | $3.41 | $3.41 | 571,400 | — | — |
| 2025-11-26 | $3.14 | $3.14 | 798,900 | — | — |
| 2025-11-25 | $2.87 | $2.87 | 1,092,600 | — | — |
| 2025-11-24 | $3.05 | $3.05 | 701,300 | — | — |
| 2025-11-21 | $2.88 | $2.88 | 1,489,700 | — | — |
| 2025-11-20 | $2.93 | $2.93 | 733,800 | — | — |
| 2025-11-19 | $2.86 | $2.86 | 1,035,300 | — | — |
| 2025-11-18 | $3.08 | $3.08 | 872,600 | — | — |
| 2025-11-17 | $3.16 | $3.16 | 554,100 | — | — |
| 2025-11-14 | $3.31 | $3.31 | 491,500 | — | — |
| 2025-11-13 | $3.49 | $3.49 | 940,800 | — | — |
| 2025-11-12 | $3.60 | $3.60 | 856,800 | — | — |
| 2025-11-11 | $3.15 | $3.15 | 293,200 | — | — |
| 2025-11-10 | $3.22 | $3.22 | 290,600 | — | — |
| 2025-11-07 | $3.30 | $3.30 | 556,100 | — | — |
| 2025-11-06 | $3.16 | $3.16 | 435,800 | — | — |
| 2025-11-05 | $3.47 | $3.47 | 426,600 | — | — |
| 2025-11-04 | $3.46 | $3.46 | 1,375,500 | — | — |
| 2025-11-03 | $4.14 | $4.14 | 429,400 | — | — |
| 2025-10-31 | $4.31 | $4.31 | 264,200 | — | — |
| 2025-10-30 | $4.20 | $4.20 | 440,200 | — | — |
| 2025-10-29 | $4.28 | $4.28 | 542,000 | — | — |
| 2025-10-28 | $4.16 | $4.16 | 387,100 | — | — |
| 2025-10-27 | $4.09 | $4.09 | 384,900 | — | — |
| 2025-10-24 | $3.95 | $3.95 | 875,200 | — | — |
| 2025-10-23 | $3.79 | $3.79 | 625,000 | — | — |
| 2025-10-22 | $3.61 | $3.61 | 1,121,200 | — | — |
| 2025-10-21 | $4.00 | $4.00 | 480,600 | — | — |
| 2025-10-20 | $4.15 | $4.15 | 576,500 | — | — |
| 2025-10-17 | $3.69 | $3.69 | 1,015,100 | — | — |
| 2025-10-16 | $4.01 | $4.01 | 779,900 | — | — |
| 2025-10-15 | $4.17 | $4.17 | 901,500 | — | — |
| 2025-10-14 | $4.28 | $4.28 | 766,600 | — | — |
| 2025-10-13 | $4.72 | $4.72 | 1,399,300 | — | — |
| 2025-10-10 | $5.56 | $5.56 | 777,900 | — | — |
| 2025-10-09 | $6.10 | $6.10 | 727,200 | — | — |
| 2025-10-08 | $6.33 | $6.33 | 803,900 | — | — |
| 2025-10-07 | $6.38 | $6.38 | 1,443,600 | — | — |
| 2025-10-06 | $7.01 | $7.01 | 844,100 | — | — |
| 2025-10-03 | $6.87 | $6.87 | 422,700 | — | — |
| 2025-10-02 | $7.08 | $7.08 | 570,700 | — | — |
| 2025-10-01 | $6.82 | $6.82 | 1,064,100 | — | — |
| 2025-09-30 | $7.04 | $7.04 | 1,110,800 | — | — |
| 2025-09-29 | $6.90 | $6.90 | 1,176,400 | — | — |
| 2025-09-26 | $6.94 | $6.94 | 723,500 | — | — |
| 2025-09-25 | $6.97 | $6.97 | 559,800 | — | — |
| 2025-09-24 | $7.06 | $7.06 | 649,300 | — | — |
| 2025-09-23 | $6.97 | $6.97 | 951,500 | — | — |
| 2025-09-22 | $7.09 | $7.09 | 922,600 | — | — |
| 2025-09-19 | $6.80 | $6.80 | 5,149,700 | — | — |
| 2025-09-18 | $6.85 | $6.85 | 913,300 | — | — |
| 2025-09-17 | $7.09 | $7.09 | 859,500 | — | — |
| 2025-09-16 | $7.35 | $7.35 | 1,213,300 | — | — |
| 2025-09-15 | $7.05 | $7.05 | 569,800 | — | — |
| 2025-09-12 | $7.24 | $7.24 | 1,354,500 | — | — |
| 2025-09-11 | $7.98 | $7.98 | 754,600 | — | — |
| 2025-09-10 | $8.26 | $8.26 | 788,000 | — | — |
| 2025-09-09 | $8.17 | $8.17 | 546,800 | — | — |
| 2025-09-08 | $8.75 | $8.75 | 1,661,000 | — | — |
| 2025-09-05 | $10.71 | $10.71 | 281,500 | — | — |
| 2025-09-04 | $10.85 | $10.85 | 402,700 | — | — |
| 2025-09-03 | $11.97 | $11.97 | 257,900 | — | — |
| 2025-09-02 | $12.36 | $12.36 | 138,700 | — | — |
| 2025-08-29 | $14.50 | $14.50 | 249,700 | — | — |
| 2025-08-28 | $14.11 | $14.11 | 388,200 | — | — |
| 2025-08-27 | $15.03 | $15.03 | 504,900 | — | — |
| 2025-08-26 | $20.06 | $20.06 | 91,300 | — | — |
| 2025-08-25 | $20.38 | $20.38 | 246,000 | — | — |
| 2025-08-22 | $21.66 | $21.66 | 161,800 | — | — |
| 2025-08-21 | $20.81 | $20.81 | 134,800 | — | — |
| 2025-08-20 | $20.72 | $20.72 | 132,900 | — | — |
| 2025-08-19 | $20.23 | $20.23 | 133,800 | — | — |
| 2025-08-18 | $21.08 | $21.08 | 371,700 | — | — |
| 2025-08-15 | $22.45 | $22.45 | 614,400 | — | — |
| 2025-08-14 | $18.15 | $18.15 | 337,000 | — | — |
| 2025-08-13 | $17.20 | $17.20 | 212,100 | — | — |
| 2025-08-12 | $16.94 | $16.94 | 189,800 | — | — |
| 2025-08-11 | $15.89 | $15.89 | 257,500 | — | — |
| 2025-08-08 | $16.80 | $16.80 | 733,900 | — | — |
| 2025-08-07 | $19.76 | $19.76 | 310,600 | — | — |
| 2025-08-06 | $19.65 | $19.65 | 915,000 | — | — |
| 2025-08-05 | $19.02 | $19.02 | 883,700 | — | — |
| 2025-08-04 | $20.42 | $20.42 | 34,947,700 | — | — |
| 2025-08-01 | $9.51 | $9.51 | 34,700 | — | — |
| 2025-07-31 | $9.74 | $9.74 | 26,100 | — | — |
| 2025-07-30 | $10.21 | $10.21 | 49,600 | — | — |
| 2025-07-29 | $10.21 | $10.21 | 62,800 | — | — |
| 2025-07-28 | $11.04 | $11.04 | 199,400 | — | — |
| 2025-07-25 | $8.72 | $8.72 | 56,500 | — | — |
| 2025-07-24 | $8.53 | $8.53 | 22,600 | — | — |
| 2025-07-23 | $8.60 | $8.60 | 19,600 | — | — |
| 2025-07-22 | $8.97 | $8.97 | 61,100 | — | — |
| 2025-07-21 | $9.31 | $9.31 | 28,500 | — | — |
| 2025-07-18 | $9.13 | $9.13 | 25,900 | — | — |
| 2025-07-17 | $9.21 | $9.21 | 60,300 | — | — |
| 2025-07-16 | $8.53 | $8.53 | 9,500 | — | — |
| 2025-07-15 | $8.73 | $8.73 | 10,500 | — | — |
| 2025-07-14 | $8.64 | $8.64 | 8,500 | — | — |
| 2025-07-11 | $8.48 | $8.48 | 11,700 | — | — |
| 2025-07-10 | $8.80 | $8.80 | 42,200 | — | — |
| 2025-07-09 | $7.93 | $7.93 | 12,800 | — | — |
| 2025-07-08 | $7.87 | $7.87 | 19,700 | — | — |
| 2025-07-07 | $7.11 | $7.11 | 32,200 | — | — |
| 2025-07-03 | $8.15 | $8.15 | 36,000 | — | — |
| 2025-07-02 | $7.46 | $7.46 | 9,100 | — | — |
| 2025-07-01 | $6.89 | $6.89 | 18,100 | — | — |
| 2025-06-30 | $6.86 | $6.86 | 40,400 | — | — |
| 2025-06-27 | $6.80 | $6.80 | 19,600 | — | — |
| 2025-06-26 | $7.21 | $7.21 | 21,000 | — | — |
| 2025-06-25 | $6.82 | $6.82 | 12,000 | — | — |
| 2025-06-24 | $6.74 | $6.74 | 17,400 | — | — |
| 2025-06-23 | $6.74 | $6.74 | 26,700 | — | — |
| 2025-06-20 | $6.99 | $6.99 | 19,500 | — | — |
| 2025-06-18 | $6.60 | $6.60 | 19,500 | — | — |
| 2025-06-17 | $6.96 | $6.96 | 25,400 | — | — |
| 2025-06-16 | $6.93 | $6.93 | 26,500 | — | — |
| 2025-06-13 | $7.10 | $7.10 | 24,000 | — | — |
| 2025-06-12 | $7.76 | $7.76 | 34,200 | — | — |
| 2025-06-11 | $8.12 | $8.12 | 28,000 | — | — |
| 2025-06-10 | $8.00 | $8.00 | 23,200 | — | — |
| 2025-06-09 | $8.98 | $8.98 | 40,800 | — | — |
| 2025-06-06 | $8.98 | $8.98 | 41,400 | — | — |
| 2025-06-05 | $8.70 | $8.70 | 51,600 | — | — |
| 2025-06-04 | $8.47 | $8.47 | 44,600 | — | — |
| 2025-06-03 | $7.84 | $7.84 | 20,100 | — | — |
| 2025-06-02 | $7.57 | $7.57 | 82,800 | — | — |
| 2025-05-30 | $8.09 | $8.09 | 270,900 | — | — |
| 2025-05-29 | $6.50 | $6.50 | 9,700 | — | — |
| 2025-05-28 | $6.08 | $6.08 | 10,800 | — | — |
| 2025-05-27 | $6.47 | $6.47 | 8,100 | — | — |
| 2025-05-23 | $6.26 | $6.26 | 11,300 | — | — |
| 2025-05-22 | $6.27 | $6.27 | 13,600 | — | — |
| 2025-05-21 | $6.37 | $6.37 | 14,900 | — | — |
| 2025-05-20 | $6.74 | $6.74 | 14,900 | — | — |
| 2025-05-19 | $6.32 | $6.32 | 14,800 | — | — |
| 2025-05-16 | $6.37 | $6.37 | 62,500 | — | — |
| 2025-05-15 | $5.67 | $5.67 | 31,800 | — | — |
| 2025-05-14 | $5.57 | $5.57 | 67,900 | — | — |
| 2025-05-13 | $6.14 | $6.14 | 1,361,900 | — | — |
| 2025-05-12 | $5.81 | $5.81 | 73,300 | — | — |
| 2025-05-09 | $6.06 | $6.06 | 24,200 | — | — |
| 2025-05-08 | $5.87 | $5.87 | 15,100 | — | — |
| 2025-05-07 | $5.59 | $5.59 | 18,600 | — | — |
| 2025-05-06 | $5.11 | $5.11 | 9,400 | — | — |
| 2025-05-05 | $5.22 | $5.22 | 16,900 | — | — |
| 2025-05-02 | $5.68 | $5.68 | 33,800 | — | — |
| 2025-05-01 | $5.40 | $5.40 | 38,300 | — | — |
| 2025-04-30 | $4.98 | $4.98 | 99,200 | — | — |
| 2025-04-29 | $4.60 | $4.60 | 4,800 | — | — |
| 2025-04-28 | $4.61 | $4.61 | 62,100 | — | — |
| 2025-04-25 | $4.82 | $4.82 | 31,900 | — | — |
| 2025-04-24 | $4.41 | $4.41 | 7,600 | — | — |
| 2025-04-23 | $4.54 | $4.54 | 38,100 | — | — |
| 2025-04-22 | $4.39 | $4.39 | 13,900 | — | — |
| 2025-04-21 | $4.35 | $4.35 | 47,400 | — | — |
| 2025-04-17 | $4.20 | $4.20 | 572,300 | — | — |
| 2025-04-16 | $4.41 | $4.41 | 15,300 | — | — |
| 2025-04-15 | $4.66 | $4.66 | 25,100 | — | — |
| 2025-04-14 | $4.49 | $4.49 | 23,600 | — | — |
| 2025-04-11 | $4.15 | $4.15 | 52,100 | — | — |
| 2025-04-10 | $4.19 | $4.19 | 39,500 | — | — |
| 2025-04-09 | $4.55 | $4.55 | 28,200 | — | — |
| 2025-04-08 | $4.07 | $4.07 | 44,100 | — | — |
| 2025-04-07 | $4.03 | $4.03 | 22,400 | — | — |
| 2025-04-04 | $4.05 | $4.05 | 26,500 | — | — |
| 2025-04-03 | $4.31 | $4.31 | 20,700 | — | — |
| 2025-04-02 | $4.76 | $4.76 | 12,100 | — | — |
| 2025-04-01 | $4.87 | $4.87 | 18,500 | — | — |
| 2025-03-31 | $4.67 | $4.67 | 27,800 | — | — |
| 2025-03-28 | $4.92 | $4.92 | 34,000 | — | — |
| 2025-03-27 | $4.99 | $4.99 | 33,200 | — | — |
| 2025-03-26 | $5.33 | $5.33 | 30,500 | — | — |
| 2025-03-25 | $5.47 | $5.47 | 226,900 | — | — |
| 2025-03-24 | $5.72 | $5.72 | 59,600 | — | — |
| 2025-03-21 | $5.46 | $5.46 | 13,600 | — | — |
| 2025-03-20 | $5.12 | $5.12 | 5,600 | — | — |
| 2025-03-19 | $5.08 | $5.08 | 21,500 | — | — |
| 2025-03-18 | $5.38 | $5.38 | 82,700 | — | — |
| 2025-03-17 | $5.56 | $5.56 | 19,800 | — | — |
| 2025-03-14 | $4.98 | $4.98 | 4,800 | — | — |
| 2025-03-13 | $4.96 | $4.96 | 10,900 | — | — |
| 2025-03-12 | $5.11 | $5.11 | 11,100 | — | — |
| 2025-03-11 | $5.14 | $5.14 | 8,700 | — | — |
| 2025-03-10 | $4.97 | $4.97 | 14,200 | — | — |
| 2025-03-07 | $5.07 | $5.07 | 18,800 | — | — |
| 2025-03-06 | $4.90 | $4.90 | 15,000 | — | — |
| 2025-03-05 | $4.96 | $4.96 | 17,500 | — | — |
| 2025-03-04 | $4.92 | $4.92 | 349,800 | — | — |
| 2025-03-03 | $5.49 | $5.49 | 96,800 | — | — |
| 2025-02-28 | $4.74 | $4.74 | 21,400 | — | — |
| 2025-02-27 | $4.86 | $4.86 | 5,300 | — | — |
| 2025-02-26 | $4.96 | $4.96 | 14,000 | — | — |
| 2025-02-25 | $4.80 | $4.80 | 20,600 | — | — |
| 2025-02-24 | $4.68 | $4.68 | 35,000 | — | — |
| 2025-02-21 | $4.97 | $4.97 | 10,200 | — | — |
| 2025-02-20 | $4.92 | $4.92 | 11,400 | — | — |
| 2025-02-19 | $5.13 | $5.13 | 12,400 | — | — |
| 2025-02-18 | $5.09 | $5.09 | 19,600 | — | — |
| 2025-02-14 | $5.49 | $5.49 | 11,400 | — | — |
| 2025-02-13 | $5.50 | $5.50 | 10,100 | — | — |
| 2025-02-12 | $5.32 | $5.32 | 24,300 | — | — |
| 2025-02-11 | $5.42 | $5.42 | 17,400 | — | — |
| 2025-02-10 | $5.61 | $5.61 | 16,400 | — | — |
| 2025-02-07 | $5.69 | $5.69 | 8,700 | — | — |
| 2025-02-06 | $5.80 | $5.80 | 12,700 | — | — |
| 2025-02-05 | $5.96 | $5.96 | 12,100 | — | — |
| 2025-02-04 | $5.90 | $5.90 | 17,600 | — | — |
| 2025-02-03 | $5.73 | $5.73 | 27,500 | — | — |
| 2025-01-31 | $5.85 | $5.85 | 23,800 | — | — |
| 2025-01-30 | $6.26 | $6.26 | 50,000 | — | — |
| 2025-01-29 | $6.05 | $6.05 | 27,300 | — | — |
| 2025-01-28 | $6.17 | $6.17 | 36,300 | — | — |
| 2025-01-27 | $5.94 | $5.94 | 42,700 | — | — |
| 2025-01-24 | $6.22 | $6.22 | 35,300 | — | — |
| 2025-01-23 | $5.69 | $5.69 | 36,300 | — | — |
| 2025-01-22 | $5.91 | $5.91 | 32,900 | — | — |
| 2025-01-21 | $6.07 | $6.07 | 58,500 | — | — |
| 2025-01-17 | $5.73 | $5.73 | 36,000 | — | — |
| 2025-01-16 | $5.83 | $5.83 | 22,600 | — | — |
| 2025-01-15 | $5.92 | $5.92 | 35,100 | — | — |
| 2025-01-14 | $5.85 | $5.85 | 34,400 | — | — |
| 2025-01-13 | $6.09 | $6.09 | 15,300 | — | — |
| 2025-01-10 | $6.21 | $6.21 | 16,400 | — | — |
| 2025-01-08 | $6.33 | $6.33 | 22,500 | — | — |
| 2025-01-07 | $7.04 | $7.04 | 60,900 | — | — |
| 2025-01-06 | $7.39 | $7.39 | 25,200 | — | — |
| 2025-01-03 | $7.57 | $7.57 | 64,100 | — | — |
| 2025-01-02 | $7.45 | $7.45 | 34,700 | — | — |