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
- 2015-05-27 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 | $2.27 | $2.27 | 386,500 | — | — |
| 2025-12-30 | $2.36 | $2.36 | 1,286,700 | — | — |
| 2025-12-29 | $2.66 | $2.66 | 694,200 | — | — |
| 2025-12-26 | $2.44 | $2.44 | 221,800 | — | — |
| 2025-12-24 | $2.36 | $2.36 | 193,800 | — | — |
| 2025-12-23 | $2.38 | $2.38 | 423,700 | — | — |
| 2025-12-22 | $2.52 | $2.52 | 304,200 | — | — |
| 2025-12-19 | $2.69 | $2.69 | 504,600 | — | — |
| 2025-12-18 | $2.86 | $2.86 | 196,800 | — | — |
| 2025-12-17 | $2.83 | $2.83 | 341,900 | — | — |
| 2025-12-16 | $3.20 | $3.20 | 766,900 | — | — |
| 2025-12-15 | $2.62 | $2.62 | 467,400 | — | — |
| 2025-12-12 | $2.88 | $2.88 | 3,724,000 | — | — |
| 2025-12-11 | $2.54 | $2.54 | 496,100 | — | — |
| 2025-12-10 | $2.66 | $2.66 | 164,900 | — | — |
| 2025-12-09 | $2.75 | $2.75 | 245,900 | — | — |
| 2025-12-08 | $2.54 | $2.54 | 139,500 | — | — |
| 2025-12-05 | $2.50 | $2.50 | 170,900 | — | — |
| 2025-12-04 | $2.66 | $2.66 | 140,600 | — | — |
| 2025-12-03 | $2.63 | $2.63 | 172,600 | — | — |
| 2025-12-02 | $2.51 | $2.51 | 250,200 | — | — |
| 2025-12-01 | $2.36 | $2.36 | 206,100 | — | — |
| 2025-11-28 | $2.63 | $2.63 | 145,200 | — | — |
| 2025-11-26 | $2.54 | $2.54 | 224,600 | — | — |
| 2025-11-25 | $2.45 | $2.45 | 373,500 | — | — |
| 2025-11-24 | $2.43 | $2.43 | 480,600 | — | — |
| 2025-11-21 | $2.26 | $2.26 | 336,000 | — | — |
| 2025-11-20 | $2.08 | $2.08 | 645,300 | — | — |
| 2025-11-19 | $2.29 | $2.29 | 428,600 | — | — |
| 2025-11-18 | $2.58 | $2.58 | 566,500 | — | — |
| 2025-11-17 | $2.54 | $2.54 | 889,000 | — | — |
| 2025-11-14 | $3.08 | $3.08 | 257,400 | — | — |
| 2025-11-13 | $3.17 | $3.17 | 374,000 | — | — |
| 2025-11-12 | $3.37 | $3.37 | 592,300 | — | — |
| 2025-11-11 | $3.10 | $3.10 | 403,100 | — | — |
| 2025-11-10 | $3.59 | $3.59 | 344,200 | — | — |
| 2025-11-07 | $3.21 | $3.21 | 698,200 | — | — |
| 2025-11-06 | $3.17 | $3.17 | 707,400 | — | — |
| 2025-11-05 | $3.08 | $3.08 | 481,500 | — | — |
| 2025-11-04 | $3.14 | $3.14 | 459,500 | — | — |
| 2025-11-03 | $3.50 | $3.50 | 1,336,800 | — | — |
| 2025-10-31 | $2.95 | $2.95 | 2,172,400 | — | — |
| 2025-10-30 | $4.54 | $4.54 | 170,900 | — | — |
| 2025-10-29 | $4.71 | $4.71 | 259,600 | — | — |
| 2025-10-28 | $4.71 | $4.71 | 176,400 | — | — |
| 2025-10-27 | $4.86 | $4.86 | 283,400 | — | — |
| 2025-10-24 | $4.92 | $4.92 | 834,600 | — | — |
| 2025-10-23 | $4.58 | $4.58 | 496,200 | — | — |
| 2025-10-22 | $4.23 | $4.23 | 343,300 | — | — |
| 2025-10-21 | $4.60 | $4.60 | 587,800 | — | — |
| 2025-10-20 | $4.45 | $4.45 | 447,800 | — | — |
| 2025-10-17 | $4.37 | $4.37 | 529,200 | — | — |
| 2025-10-16 | $4.25 | $4.25 | 617,500 | — | — |
| 2025-10-15 | $4.38 | $4.38 | 649,900 | — | — |
| 2025-10-14 | $4.61 | $4.61 | 388,800 | — | — |
| 2025-10-13 | $4.76 | $4.76 | 443,800 | — | — |
| 2025-10-10 | $4.67 | $4.67 | 599,200 | — | — |
| 2025-10-09 | $4.87 | $4.87 | 442,500 | — | — |
| 2025-10-08 | $5.09 | $5.09 | 272,100 | — | — |
| 2025-10-07 | $5.19 | $5.19 | 707,600 | — | — |
| 2025-10-06 | $5.50 | $5.50 | 638,300 | — | — |
| 2025-10-03 | $5.41 | $5.41 | 723,700 | — | — |
| 2025-10-02 | $5.62 | $5.62 | 1,131,300 | — | — |
| 2025-10-01 | $5.13 | $5.13 | 1,571,800 | — | — |
| 2025-09-30 | $4.50 | $4.50 | 366,100 | — | — |
| 2025-09-29 | $4.76 | $4.76 | 284,300 | — | — |
| 2025-09-26 | $4.68 | $4.68 | 527,500 | — | — |
| 2025-09-25 | $4.91 | $4.91 | 583,500 | — | — |
| 2025-09-24 | $5.05 | $5.05 | 673,200 | — | — |
| 2025-09-23 | $4.82 | $4.82 | 363,600 | — | — |
| 2025-09-22 | $4.94 | $4.94 | 669,500 | — | — |
| 2025-09-19 | $4.83 | $4.83 | 375,800 | — | — |
| 2025-09-18 | $5.06 | $5.06 | 750,500 | — | — |
| 2025-09-17 | $4.84 | $4.84 | 602,500 | — | — |
| 2025-09-16 | $4.97 | $4.97 | 629,400 | — | — |
| 2025-09-15 | $4.96 | $4.96 | 623,900 | — | — |
| 2025-09-12 | $5.11 | $5.11 | 604,000 | — | — |
| 2025-09-11 | $5.00 | $5.00 | 376,900 | — | — |
| 2025-09-10 | $5.07 | $5.07 | 529,400 | — | — |
| 2025-09-09 | $5.38 | $5.38 | 679,500 | — | — |
| 2025-09-08 | $4.97 | $4.97 | 670,200 | — | — |
| 2025-09-05 | $4.80 | $4.80 | 322,800 | — | — |
| 2025-09-04 | $4.81 | $4.81 | 573,100 | — | — |
| 2025-09-03 | $4.90 | $4.90 | 400,500 | — | — |
| 2025-09-02 | $4.81 | $4.81 | 1,017,800 | — | — |
| 2025-08-29 | $5.16 | $5.16 | 879,900 | — | — |
| 2025-08-28 | $5.76 | $5.76 | 495,700 | — | — |
| 2025-08-27 | $5.62 | $5.62 | 680,800 | — | — |
| 2025-08-26 | $6.24 | $6.24 | 710,200 | — | — |
| 2025-08-25 | $5.73 | $5.73 | 464,900 | — | — |
| 2025-08-22 | $6.05 | $6.05 | 1,046,000 | — | — |
| 2025-08-21 | $5.45 | $5.45 | 331,000 | — | — |
| 2025-08-20 | $5.51 | $5.51 | 653,100 | — | — |
| 2025-08-19 | $5.35 | $5.35 | 1,233,100 | — | — |
| 2025-08-18 | $6.02 | $6.02 | 1,400,300 | — | — |
| 2025-08-15 | $6.33 | $6.33 | 1,625,300 | — | — |
| 2025-08-14 | $5.71 | $5.71 | 1,653,000 | — | — |
| 2025-08-13 | $5.88 | $5.88 | 2,190,100 | — | — |
| 2025-08-12 | $6.34 | $6.34 | 4,999,600 | — | — |
| 2025-08-11 | $5.94 | $5.94 | 6,362,500 | — | — |
| 2025-08-08 | $5.10 | $5.10 | 10,802,800 | — | — |
| 2025-08-07 | $3.86 | $3.86 | 569,700 | — | — |
| 2025-08-06 | $3.66 | $3.66 | 386,100 | — | — |
| 2025-08-05 | $3.76 | $3.76 | 602,700 | — | — |
| 2025-08-04 | $3.92 | $3.92 | 497,600 | — | — |
| 2025-08-01 | $3.91 | $3.91 | 598,900 | — | — |
| 2025-07-31 | $4.22 | $4.22 | 894,300 | — | — |
| 2025-07-30 | $4.17 | $4.17 | 769,600 | — | — |
| 2025-07-29 | $4.04 | $4.04 | 1,001,100 | — | — |
| 2025-07-28 | $4.59 | $4.59 | 832,600 | — | — |
| 2025-07-25 | $4.88 | $4.88 | 1,366,400 | — | — |
| 2025-07-24 | $5.59 | $5.59 | 920,600 | — | — |
| 2025-07-23 | $5.81 | $5.81 | 1,608,600 | — | — |
| 2025-07-22 | $6.85 | $6.85 | 3,632,900 | — | — |
| 2025-07-21 | $6.44 | $6.44 | 4,354,600 | — | — |
| 2025-07-18 | $6.87 | $6.87 | 7,008,100 | — | — |
| 2025-07-17 | $6.72 | $6.72 | 4,444,800 | — | — |
| 2025-07-16 | $6.18 | $6.18 | 1,715,500 | — | — |
| 2025-07-15 | $5.25 | $5.25 | 451,400 | — | — |
| 2025-07-14 | $5.43 | $5.43 | 1,006,800 | — | — |
| 2025-07-11 | $5.19 | $5.19 | 1,279,100 | — | — |
| 2025-07-10 | $4.51 | $4.51 | 1,064,900 | — | — |
| 2025-07-09 | $5.19 | $5.19 | 979,500 | — | — |
| 2025-07-08 | $5.09 | $5.09 | 791,800 | — | — |
| 2025-07-07 | $5.75 | $5.75 | 1,393,500 | — | — |
| 2025-07-03 | $4.61 | $4.61 | 851,200 | — | — |
| 2025-07-02 | $4.61 | $4.61 | 766,900 | — | — |
| 2025-07-01 | $3.99 | $3.99 | 696,800 | — | — |
| 2025-06-30 | $4.07 | $4.07 | 1,148,700 | — | — |
| 2025-06-27 | $3.59 | $3.59 | 322,600 | — | — |
| 2025-06-26 | $3.83 | $3.83 | 481,300 | — | — |
| 2025-06-25 | $3.67 | $3.67 | 394,500 | — | — |
| 2025-06-24 | $3.85 | $3.85 | 605,300 | — | — |
| 2025-06-23 | $3.96 | $3.96 | 991,700 | — | — |
| 2025-06-20 | $4.51 | $4.51 | 742,100 | — | — |
| 2025-06-18 | $5.07 | $5.07 | 595,900 | — | — |
| 2025-06-17 | $5.40 | $5.40 | 332,500 | — | — |
| 2025-06-16 | $5.61 | $5.61 | 531,300 | — | — |
| 2025-06-13 | $5.47 | $5.47 | 558,900 | — | — |
| 2025-06-12 | $5.57 | $5.57 | 881,200 | — | — |
| 2025-06-11 | $6.20 | $6.20 | 1,955,000 | — | — |
| 2025-06-10 | $6.65 | $6.65 | 610,900 | — | — |
| 2025-06-09 | $6.84 | $6.84 | 1,539,700 | — | — |
| 2025-06-06 | $6.15 | $6.15 | 908,600 | — | — |
| 2025-06-05 | $5.91 | $5.91 | 1,742,100 | — | — |
| 2025-06-04 | $6.43 | $6.43 | 3,576,500 | — | — |
| 2025-06-03 | $5.17 | $5.17 | 1,944,700 | — | — |
| 2025-06-02 | $4.29 | $4.29 | 1,372,700 | — | — |
| 2025-05-30 | $4.64 | $4.64 | 8,449,200 | — | — |
| 2025-05-29 | $4.24 | $4.24 | 6,763,300 | — | — |
| 2025-05-28 | $6.81 | $6.81 | 5,335,500 | — | — |
| 2025-05-27 | $6.04 | $6.04 | 1,351,600 | — | — |
| 2025-05-23 | $6.13 | $6.13 | 1,280,800 | — | — |
| 2025-05-22 | $4.93 | $4.93 | 429,100 | — | — |
| 2025-05-21 | $4.56 | $4.56 | 300,100 | — | — |
| 2025-05-20 | $4.94 | $4.94 | 149,200 | — | — |
| 2025-05-19 | $4.89 | $4.89 | 406,000 | — | — |
| 2025-05-16 | $4.61 | $4.61 | 243,600 | — | — |
| 2025-05-15 | $4.64 | $4.64 | 234,000 | — | — |
| 2025-05-14 | $4.72 | $4.72 | 281,000 | — | — |
| 2025-05-13 | $4.79 | $4.79 | 458,100 | — | — |
| 2025-05-12 | $4.72 | $4.72 | 828,800 | — | — |
| 2025-05-09 | $4.35 | $4.35 | 1,473,300 | — | — |
| 2025-05-08 | $3.55 | $3.55 | 672,600 | — | — |
| 2025-05-07 | $3.56 | $3.56 | 193,200 | — | — |
| 2025-05-06 | $3.32 | $3.32 | 207,900 | — | — |
| 2025-05-05 | $3.44 | $3.44 | 212,300 | — | — |
| 2025-05-02 | $3.63 | $3.63 | 203,300 | — | — |
| 2025-05-01 | $3.58 | $3.58 | 299,400 | — | — |
| 2025-04-30 | $3.52 | $3.52 | 373,000 | — | — |
| 2025-04-29 | $3.38 | $3.38 | 467,300 | — | — |
| 2025-04-28 | $2.94 | $2.94 | 237,900 | — | — |
| 2025-04-25 | $2.96 | $2.96 | 195,800 | — | — |
| 2025-04-24 | $3.03 | $3.03 | 320,700 | — | — |
| 2025-04-23 | $2.80 | $2.80 | 374,500 | — | — |
| 2025-04-22 | $2.54 | $2.54 | 272,900 | — | — |
| 2025-04-21 | $2.70 | $2.70 | 472,300 | — | — |
| 2025-04-17 | $2.54 | $2.54 | 247,600 | — | — |
| 2025-04-16 | $2.62 | $2.62 | 234,400 | — | — |
| 2025-04-15 | $2.65 | $2.65 | 551,900 | — | — |
| 2025-04-14 | $2.97 | $2.97 | 756,400 | — | — |
| 2025-04-11 | $3.18 | $3.18 | 1,874,000 | — | — |
| 2025-04-10 | $3.33 | $3.33 | 565,000 | — | — |
| 2025-04-09 | $3.33 | $3.33 | 1,711,500 | — | — |
| 2025-04-08 | $3.54 | $3.54 | 669,400 | — | — |
| 2025-04-07 | $3.70 | $3.70 | 1,723,300 | — | — |
| 2025-04-04 | $3.57 | $3.57 | 1,071,500 | — | — |
| 2025-04-03 | $3.73 | $3.73 | 1,084,800 | — | — |
| 2025-04-02 | $3.74 | $3.74 | 4,605,800 | — | — |
| 2025-04-01 | $3.90 | $3.90 | 1,440,600 | — | — |
| 2025-03-31 | $4.00 | $4.00 | 3,245,600 | — | — |
| 2025-03-28 | $3.92 | $3.92 | 4,444,000 | — | — |
| 2025-03-27 | $4.18 | $4.18 | 44,826,000 | — | — |
| 2025-03-26 | $4.18 | $4.18 | 142,709,200 | — | — |
| 2025-03-25 | $2.26 | $2.26 | 9,075,800 | — | — |
| 2025-03-24 | $3.22 | $3.22 | 64,046,000 | — | — |
| 2025-03-21 | $1.29 | $1.29 | 65,083,600 | — | — |
| 2025-03-20 | $0.85 | $0.85 | 715,400 | — | — |
| 2025-03-19 | $0.74 | $0.74 | 108,000 | — | — |
| 2025-03-18 | $0.71 | $0.71 | 70,100 | — | — |
| 2025-03-17 | $0.70 | $0.70 | 37,300 | — | — |
| 2025-03-14 | $0.69 | $0.69 | 81,700 | — | — |
| 2025-03-13 | $0.65 | $0.65 | 49,200 | — | — |
| 2025-03-12 | $0.67 | $0.67 | 61,800 | — | — |
| 2025-03-11 | $0.65 | $0.65 | 186,500 | — | — |
| 2025-03-10 | $0.66 | $0.66 | 456,100 | — | — |
| 2025-03-07 | $0.76 | $0.76 | 1,794,300 | — | — |
| 2025-03-06 | $0.67 | $0.67 | 174,300 | — | — |
| 2025-03-05 | $0.70 | $0.70 | 87,400 | — | — |
| 2025-03-04 | $0.69 | $0.69 | 176,000 | — | — |
| 2025-03-03 | $0.73 | $0.73 | 131,300 | — | — |
| 2025-02-28 | $0.75 | $0.75 | 37,000 | — | — |
| 2025-02-27 | $0.75 | $0.75 | 119,500 | — | — |
| 2025-02-26 | $0.74 | $0.74 | 97,200 | — | — |
| 2025-02-25 | $0.72 | $0.72 | 118,200 | — | — |
| 2025-02-24 | $0.75 | $0.75 | 188,200 | — | — |
| 2025-02-21 | $0.79 | $0.79 | 128,000 | — | — |
| 2025-02-20 | $0.80 | $0.80 | 52,500 | — | — |
| 2025-02-19 | $0.80 | $0.80 | 90,100 | — | — |
| 2025-02-18 | $0.80 | $0.80 | 154,800 | — | — |
| 2025-02-14 | $0.82 | $0.82 | 142,900 | — | — |
| 2025-02-13 | $0.89 | $0.89 | 74,600 | — | — |
| 2025-02-12 | $0.89 | $0.89 | 111,100 | — | — |
| 2025-02-11 | $0.91 | $0.91 | 102,800 | — | — |
| 2025-02-10 | $0.97 | $0.97 | 545,100 | — | — |
| 2025-02-07 | $1.04 | $1.04 | 112,500 | — | — |
| 2025-02-06 | $1.09 | $1.09 | 26,500 | — | — |
| 2025-02-05 | $1.06 | $1.06 | 56,200 | — | — |
| 2025-02-04 | $1.06 | $1.06 | 36,600 | — | — |
| 2025-02-03 | $1.06 | $1.06 | 70,400 | — | — |
| 2025-01-31 | $1.09 | $1.09 | 76,000 | — | — |
| 2025-01-30 | $1.06 | $1.06 | 156,600 | — | — |
| 2025-01-29 | $1.11 | $1.11 | 122,200 | — | — |
| 2025-01-28 | $1.02 | $1.02 | 181,300 | — | — |
| 2025-01-27 | $1.12 | $1.12 | 97,600 | — | — |
| 2025-01-24 | $1.11 | $1.11 | 172,300 | — | — |
| 2025-01-23 | $1.13 | $1.13 | 112,200 | — | — |
| 2025-01-22 | $1.08 | $1.08 | 366,400 | — | — |
| 2025-01-21 | $1.14 | $1.14 | 175,000 | — | — |
| 2025-01-17 | $1.13 | $1.13 | 249,800 | — | — |
| 2025-01-16 | $1.19 | $1.19 | 370,500 | — | — |
| 2025-01-15 | $1.20 | $1.20 | 959,400 | — | — |
| 2025-01-14 | $1.21 | $1.21 | 509,400 | — | — |
| 2025-01-13 | $1.35 | $1.35 | 5,788,000 | — | — |
| 2025-01-10 | $1.44 | $1.44 | 190,900 | — | — |
| 2025-01-08 | $1.48 | $1.48 | 355,500 | — | — |
| 2025-01-07 | $1.65 | $1.65 | 1,449,300 | — | — |
| 2025-01-06 | $1.44 | $1.44 | 157,200 | — | — |
| 2025-01-03 | $1.55 | $1.55 | 243,800 | — | — |
| 2025-01-02 | $1.41 | $1.41 | 184,500 | — | — |