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
- 2012-11-12 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 | $2.87 | $2.87 | 100,600 | — | — |
| 2025-12-30 | $2.84 | $2.84 | 67,200 | — | — |
| 2025-12-29 | $2.92 | $2.92 | 78,800 | — | — |
| 2025-12-26 | $2.99 | $2.99 | 71,000 | — | — |
| 2025-12-24 | $3.08 | $3.08 | 61,700 | — | — |
| 2025-12-23 | $3.04 | $3.04 | 71,400 | — | — |
| 2025-12-22 | $3.12 | $3.12 | 63,200 | — | — |
| 2025-12-19 | $3.12 | $3.12 | 135,800 | — | — |
| 2025-12-18 | $2.98 | $2.98 | 50,200 | — | — |
| 2025-12-17 | $2.93 | $2.93 | 82,700 | — | — |
| 2025-12-16 | $2.91 | $2.91 | 58,200 | — | — |
| 2025-12-15 | $2.94 | $2.94 | 125,700 | — | — |
| 2025-12-12 | $3.11 | $3.11 | 50,300 | — | — |
| 2025-12-11 | $3.16 | $3.16 | 36,100 | — | — |
| 2025-12-10 | $3.15 | $3.15 | 75,800 | — | — |
| 2025-12-09 | $3.20 | $3.20 | 83,300 | — | — |
| 2025-12-08 | $3.11 | $3.11 | 99,100 | — | — |
| 2025-12-05 | $3.12 | $3.12 | 158,600 | — | — |
| 2025-12-04 | $3.42 | $3.42 | 246,600 | — | — |
| 2025-12-03 | $3.27 | $3.27 | 263,500 | — | — |
| 2025-12-02 | $3.03 | $3.03 | 166,900 | — | — |
| 2025-12-01 | $3.05 | $3.05 | 134,600 | — | — |
| 2025-11-28 | $3.20 | $3.20 | 159,500 | — | — |
| 2025-11-26 | $3.21 | $3.21 | 271,800 | — | — |
| 2025-11-25 | $3.20 | $3.20 | 692,600 | — | — |
| 2025-11-24 | $4.17 | $4.17 | 637,100 | — | — |
| 2025-11-21 | $3.50 | $3.50 | 287,700 | — | — |
| 2025-11-20 | $3.68 | $3.68 | 514,500 | — | — |
| 2025-11-19 | $4.75 | $4.75 | 957,600 | — | — |
| 2025-11-18 | $9.24 | $9.24 | 26,500 | — | — |
| 2025-11-17 | $9.38 | $9.38 | 41,800 | — | — |
| 2025-11-14 | $9.07 | $9.07 | 22,500 | — | — |
| 2025-11-13 | $8.86 | $8.86 | 33,000 | — | — |
| 2025-11-12 | $8.70 | $8.70 | 100,200 | — | — |
| 2025-11-11 | $9.62 | $9.62 | 28,300 | — | — |
| 2025-11-10 | $9.79 | $9.79 | 14,600 | — | — |
| 2025-11-07 | $9.52 | $9.52 | 31,600 | — | — |
| 2025-11-06 | $9.54 | $9.54 | 20,300 | — | — |
| 2025-11-05 | $9.95 | $9.95 | 42,900 | — | — |
| 2025-11-04 | $9.12 | $9.12 | 41,400 | — | — |
| 2025-11-03 | $10.02 | $10.02 | 45,200 | — | — |
| 2025-10-31 | $10.18 | $10.18 | 20,200 | — | — |
| 2025-10-30 | $10.52 | $10.52 | 20,700 | — | — |
| 2025-10-29 | $10.82 | $10.82 | 13,300 | — | — |
| 2025-10-28 | $10.89 | $10.89 | 47,100 | — | — |
| 2025-10-27 | $11.01 | $11.01 | 22,200 | — | — |
| 2025-10-24 | $10.68 | $10.68 | 26,700 | — | — |
| 2025-10-23 | $10.33 | $10.33 | 29,800 | — | — |
| 2025-10-22 | $10.24 | $10.24 | 39,100 | — | — |
| 2025-10-21 | $10.52 | $10.52 | 21,200 | — | — |
| 2025-10-20 | $10.53 | $10.53 | 38,700 | — | — |
| 2025-10-17 | $10.14 | $10.14 | 81,400 | — | — |
| 2025-10-16 | $11.09 | $11.09 | 58,300 | — | — |
| 2025-10-15 | $11.65 | $11.65 | 47,900 | — | — |
| 2025-10-14 | $11.83 | $11.83 | 89,200 | — | — |
| 2025-10-13 | $11.53 | $11.53 | 77,700 | — | — |
| 2025-10-10 | $10.27 | $10.27 | 63,400 | — | — |
| 2025-10-09 | $10.78 | $10.78 | 35,200 | — | — |
| 2025-10-08 | $10.98 | $10.98 | 50,800 | — | — |
| 2025-10-07 | $10.74 | $10.74 | 39,000 | — | — |
| 2025-10-06 | $10.84 | $10.84 | 35,600 | — | — |
| 2025-10-03 | $10.40 | $10.40 | 33,900 | — | — |
| 2025-10-02 | $10.77 | $10.77 | 45,600 | — | — |
| 2025-10-01 | $10.15 | $10.15 | 33,200 | — | — |
| 2025-09-30 | $10.28 | $10.28 | 39,300 | — | — |
| 2025-09-29 | $10.21 | $10.21 | 66,300 | — | — |
| 2025-09-26 | $9.38 | $9.38 | 19,400 | — | — |
| 2025-09-25 | $9.31 | $9.31 | 42,300 | — | — |
| 2025-09-24 | $9.20 | $9.20 | 29,900 | — | — |
| 2025-09-23 | $8.90 | $8.90 | 58,000 | — | — |
| 2025-09-22 | $9.45 | $9.45 | 89,500 | — | — |
| 2025-09-19 | $10.13 | $10.13 | 46,800 | — | — |
| 2025-09-18 | $10.01 | $10.01 | 45,900 | — | — |
| 2025-09-17 | $9.58 | $9.58 | 37,500 | — | — |
| 2025-09-16 | $10.07 | $10.07 | 23,600 | — | — |
| 2025-09-15 | $9.92 | $9.92 | 42,200 | — | — |
| 2025-09-12 | $10.26 | $10.26 | 47,300 | — | — |
| 2025-09-11 | $10.71 | $10.71 | 46,700 | — | — |
| 2025-09-10 | $10.51 | $10.51 | 73,900 | — | — |
| 2025-09-09 | $11.00 | $11.00 | 51,800 | — | — |
| 2025-09-08 | $10.85 | $10.85 | 69,600 | — | — |
| 2025-09-05 | $10.99 | $10.99 | 89,500 | — | — |
| 2025-09-04 | $10.03 | $10.03 | 24,600 | — | — |
| 2025-09-03 | $10.50 | $10.50 | 38,100 | — | — |
| 2025-09-02 | $10.17 | $10.17 | 53,200 | — | — |
| 2025-08-29 | $9.92 | $9.92 | 25,600 | — | — |
| 2025-08-28 | $9.85 | $9.85 | 127,500 | — | — |
| 2025-08-27 | $10.76 | $10.76 | 61,700 | — | — |
| 2025-08-26 | $10.97 | $10.97 | 68,700 | — | — |
| 2025-08-25 | $10.57 | $10.57 | 131,300 | — | — |
| 2025-08-22 | $10.03 | $10.03 | 44,000 | — | — |
| 2025-08-21 | $9.35 | $9.35 | 25,900 | — | — |
| 2025-08-20 | $9.42 | $9.42 | 34,700 | — | — |
| 2025-08-19 | $9.25 | $9.25 | 84,100 | — | — |
| 2025-08-18 | $10.16 | $10.16 | 96,600 | — | — |
| 2025-08-15 | $10.53 | $10.53 | 224,600 | — | — |
| 2025-08-14 | $9.48 | $9.48 | 69,500 | — | — |
| 2025-08-13 | $9.34 | $9.34 | 205,700 | — | — |
| 2025-08-12 | $8.81 | $8.81 | 153,900 | — | — |
| 2025-08-11 | $8.01 | $8.01 | 128,200 | — | — |
| 2025-08-08 | $7.36 | $7.36 | 44,900 | — | — |
| 2025-08-07 | $7.03 | $7.03 | 61,500 | — | — |
| 2025-08-06 | $7.07 | $7.07 | 39,800 | — | — |
| 2025-08-05 | $7.39 | $7.39 | 34,800 | — | — |
| 2025-08-04 | $7.46 | $7.46 | 35,500 | — | — |
| 2025-08-01 | $7.49 | $7.49 | 29,100 | — | — |
| 2025-07-31 | $7.23 | $7.23 | 50,900 | — | — |
| 2025-07-30 | $7.54 | $7.54 | 71,400 | — | — |
| 2025-07-29 | $7.26 | $7.26 | 154,200 | — | — |
| 2025-07-28 | $8.08 | $8.08 | 283,600 | — | — |
| 2025-07-25 | $7.76 | $7.76 | 342,500 | — | — |
| 2025-07-24 | $6.44 | $6.44 | 62,300 | — | — |
| 2025-07-23 | $6.25 | $6.25 | 66,700 | — | — |
| 2025-07-22 | $6.31 | $6.31 | 80,800 | — | — |
| 2025-07-21 | $6.34 | $6.34 | 46,900 | — | — |
| 2025-07-18 | $6.30 | $6.30 | 109,600 | — | — |
| 2025-07-17 | $6.66 | $6.66 | 39,900 | — | — |
| 2025-07-16 | $6.67 | $6.67 | 85,000 | — | — |
| 2025-07-15 | $6.69 | $6.69 | 74,200 | — | — |
| 2025-07-14 | $6.90 | $6.90 | 42,300 | — | — |
| 2025-07-11 | $6.95 | $6.95 | 76,700 | — | — |
| 2025-07-10 | $7.36 | $7.36 | 49,100 | — | — |
| 2025-07-09 | $7.52 | $7.52 | 70,800 | — | — |
| 2025-07-08 | $7.44 | $7.44 | 87,900 | — | — |
| 2025-07-07 | $7.08 | $7.08 | 31,900 | — | — |
| 2025-07-03 | $7.13 | $7.13 | 48,600 | — | — |
| 2025-07-02 | $7.13 | $7.13 | 77,500 | — | — |
| 2025-07-01 | $6.90 | $6.90 | 71,500 | — | — |
| 2025-06-30 | $6.80 | $6.80 | 62,200 | — | — |
| 2025-06-27 | $6.90 | $6.90 | 79,900 | — | — |
| 2025-06-26 | $7.09 | $7.09 | 55,800 | — | — |
| 2025-06-25 | $7.15 | $7.15 | 175,100 | — | — |
| 2025-06-24 | $7.04 | $7.04 | 72,800 | — | — |
| 2025-06-23 | $6.85 | $6.85 | 37,900 | — | — |
| 2025-06-20 | $6.78 | $6.78 | 97,000 | — | — |
| 2025-06-18 | $6.90 | $6.90 | 144,600 | — | — |
| 2025-06-17 | $6.85 | $6.85 | 80,900 | — | — |
| 2025-06-16 | $6.90 | $6.90 | 220,100 | — | — |
| 2025-06-13 | $6.61 | $6.61 | 155,700 | — | — |
| 2025-06-12 | $7.11 | $7.11 | 133,100 | — | — |
| 2025-06-11 | $7.47 | $7.47 | 601,400 | — | — |
| 2025-06-10 | $8.88 | $8.88 | 233,600 | — | — |
| 2025-06-09 | $8.95 | $8.95 | 2,238,800 | — | — |
| 2025-06-06 | $8.25 | $8.25 | 224,100 | — | — |
| 2025-06-05 | $7.94 | $7.94 | 212,200 | — | — |
| 2025-06-04 | $6.90 | $6.90 | 52,300 | — | — |
| 2025-06-03 | $6.81 | $6.81 | 30,300 | — | — |
| 2025-06-02 | $6.70 | $6.70 | 82,200 | — | — |
| 2025-05-30 | $5.95 | $5.95 | 31,100 | — | — |
| 2025-05-29 | $6.13 | $6.13 | 40,800 | — | — |
| 2025-05-28 | $6.30 | $6.30 | 21,000 | — | — |
| 2025-05-27 | $6.18 | $6.18 | 32,000 | — | — |
| 2025-05-23 | $6.23 | $6.23 | 19,800 | — | — |
| 2025-05-22 | $6.29 | $6.29 | 34,800 | — | — |
| 2025-05-21 | $6.30 | $6.30 | 36,500 | — | — |
| 2025-05-20 | $6.70 | $6.70 | 33,500 | — | — |
| 2025-05-19 | $6.66 | $6.66 | 29,400 | — | — |
| 2025-05-16 | $6.85 | $6.85 | 118,300 | — | — |
| 2025-05-15 | $6.50 | $6.50 | 42,900 | — | — |
| 2025-05-14 | $6.55 | $6.55 | 68,500 | — | — |
| 2025-05-13 | $6.79 | $6.79 | 33,600 | — | — |
| 2025-05-12 | $6.87 | $6.87 | 36,900 | — | — |
| 2025-05-09 | $6.49 | $6.49 | 28,900 | — | — |
| 2025-05-08 | $6.85 | $6.85 | 49,400 | — | — |
| 2025-05-07 | $6.42 | $6.42 | 39,900 | — | — |
| 2025-05-06 | $6.67 | $6.67 | 32,800 | — | — |
| 2025-05-05 | $6.85 | $6.85 | 15,100 | — | — |
| 2025-05-02 | $6.99 | $6.99 | 57,600 | — | — |
| 2025-05-01 | $6.85 | $6.85 | 34,500 | — | — |
| 2025-04-30 | $7.11 | $7.11 | 65,500 | — | — |
| 2025-04-29 | $7.34 | $7.34 | 66,500 | — | — |
| 2025-04-28 | $7.83 | $7.83 | 53,400 | — | — |
| 2025-04-25 | $7.76 | $7.76 | 27,100 | — | — |
| 2025-04-24 | $8.05 | $8.05 | 37,900 | — | — |
| 2025-04-23 | $7.89 | $7.89 | 161,100 | — | — |
| 2025-04-22 | $7.58 | $7.58 | 67,200 | — | — |
| 2025-04-21 | $7.11 | $7.11 | 37,600 | — | — |
| 2025-04-17 | $7.28 | $7.28 | 25,500 | — | — |
| 2025-04-16 | $7.25 | $7.25 | 34,800 | — | — |
| 2025-04-15 | $7.46 | $7.46 | 51,400 | — | — |
| 2025-04-14 | $6.96 | $6.96 | 56,500 | — | — |
| 2025-04-11 | $6.22 | $6.22 | 113,300 | — | — |
| 2025-04-10 | $5.86 | $5.86 | 202,600 | — | — |
| 2025-04-09 | $7.15 | $7.15 | 186,600 | — | — |
| 2025-04-08 | $6.51 | $6.51 | 60,115 | — | — |
| 2025-04-07 | $6.58 | $6.58 | 307,069 | — | — |
| 2025-04-04 | $7.98 | $7.98 | 110,808 | — | — |
| 2025-04-03 | $9.35 | $9.35 | 39,554 | — | — |
| 2025-04-02 | $9.88 | $9.88 | 53,515 | — | — |
| 2025-04-01 | $9.30 | $9.30 | 55,962 | — | — |
| 2025-03-31 | $9.59 | $9.59 | 97,669 | — | — |
| 2025-03-28 | $10.04 | $10.04 | 40,431 | — | — |
| 2025-03-27 | $10.92 | $10.92 | 30,815 | — | — |
| 2025-03-26 | $10.41 | $10.41 | 20,954 | — | — |
| 2025-03-25 | $10.70 | $10.70 | 33,785 | — | — |
| 2025-03-24 | $10.73 | $10.73 | 30,523 | — | — |
| 2025-03-21 | $10.69 | $10.69 | 19,254 | — | — |
| 2025-03-20 | $10.53 | $10.53 | 15,515 | — | — |
| 2025-03-19 | $10.69 | $10.69 | 37,385 | — | — |
| 2025-03-18 | $11.04 | $11.04 | 37,808 | — | — |
| 2025-03-17 | $11.12 | $11.12 | 27,115 | — | — |
| 2025-03-14 | $10.92 | $10.92 | 37,169 | — | — |
| 2025-03-13 | $10.84 | $10.84 | 92,185 | — | — |
| 2025-03-12 | $10.57 | $10.57 | 19,062 | — | — |
| 2025-03-11 | $10.49 | $10.49 | 30,892 | — | — |
| 2025-03-10 | $10.24 | $10.24 | 31,662 | — | — |
| 2025-03-07 | $10.87 | $10.87 | 37,377 | — | — |
| 2025-03-06 | $10.82 | $10.82 | 38,931 | — | — |
| 2025-03-05 | $10.60 | $10.60 | 28,492 | — | — |
| 2025-03-04 | $10.17 | $10.17 | 44,885 | — | — |
| 2025-03-03 | $10.18 | $10.18 | 32,600 | — | — |
| 2025-02-28 | $10.52 | $10.52 | 34,523 | — | — |
| 2025-02-27 | $10.28 | $10.28 | 34,254 | — | — |
| 2025-02-26 | $10.75 | $10.75 | 29,823 | — | — |
| 2025-02-25 | $10.49 | $10.49 | 90,562 | — | — |
| 2025-02-24 | $11.32 | $11.32 | 47,854 | — | — |
| 2025-02-21 | $11.18 | $11.18 | 58,415 | — | — |
| 2025-02-20 | $11.79 | $11.79 | 52,062 | — | — |
| 2025-02-19 | $12.01 | $12.01 | 44,162 | — | — |
| 2025-02-18 | $12.01 | $12.01 | 52,631 | — | — |
| 2025-02-14 | $12.09 | $12.09 | 58,692 | — | — |
| 2025-02-13 | $12.12 | $12.12 | 94,931 | — | — |
| 2025-02-12 | $11.69 | $11.69 | 50,815 | — | — |
| 2025-02-11 | $11.66 | $11.66 | 86,831 | — | — |
| 2025-02-10 | $11.43 | $11.43 | 239,377 | — | — |
| 2025-02-07 | $11.39 | $11.39 | 66,046 | — | — |
| 2025-02-06 | $11.82 | $11.82 | 71,446 | — | — |
| 2025-02-05 | $12.17 | $12.17 | 44,115 | — | — |
| 2025-02-04 | $12.08 | $12.08 | 44,469 | — | — |
| 2025-02-03 | $11.95 | $11.95 | 41,085 | — | — |
| 2025-01-31 | $11.90 | $11.90 | 64,608 | — | — |
| 2025-01-30 | $12.29 | $12.29 | 52,908 | — | — |
| 2025-01-29 | $11.66 | $11.66 | 28,108 | — | — |
| 2025-01-28 | $11.77 | $11.77 | 40,031 | — | — |
| 2025-01-27 | $12.22 | $12.22 | 55,192 | — | — |
| 2025-01-24 | $12.35 | $12.35 | 102,977 | — | — |
| 2025-01-23 | $12.01 | $12.01 | 74,954 | — | — |
| 2025-01-22 | $11.48 | $11.48 | 58,146 | — | — |
| 2025-01-21 | $11.53 | $11.53 | 48,308 | — | — |
| 2025-01-17 | $12.04 | $12.04 | 37,362 | — | — |
| 2025-01-16 | $11.64 | $11.64 | 39,815 | — | — |
| 2025-01-15 | $11.61 | $11.61 | 79,200 | — | — |
| 2025-01-14 | $11.95 | $11.95 | 64,085 | — | — |
| 2025-01-13 | $12.00 | $12.00 | 62,223 | — | — |
| 2025-01-10 | $12.34 | $12.34 | 80,600 | — | — |
| 2025-01-08 | $12.82 | $12.82 | 265,769 | — | — |
| 2025-01-07 | $12.29 | $12.29 | 106,438 | — | — |
| 2025-01-06 | $12.34 | $12.34 | 358,431 | — | — |
| 2025-01-03 | $12.38 | $12.38 | 196,862 | — | — |
| 2025-01-02 | $11.15 | $11.15 | 120,138 | — | — |