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
- 2011-10-17 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 | $6.00 | $6.00 | 297,400 | — | — |
| 2025-12-30 | $6.03 | $6.03 | 275,600 | — | — |
| 2025-12-29 | $5.95 | $5.95 | 1,309,900 | — | — |
| 2025-12-26 | $6.00 | $6.00 | 1,031,100 | — | — |
| 2025-12-24 | $6.06 | $6.06 | 777,700 | — | — |
| 2025-12-23 | $5.93 | $5.93 | 2,019,200 | — | — |
| 2025-12-22 | $6.07 | $6.07 | 740,000 | — | — |
| 2025-12-19 | $6.06 | $6.06 | 3,174,600 | — | — |
| 2025-12-18 | $6.02 | $6.02 | 728,900 | — | — |
| 2025-12-17 | $5.97 | $5.97 | 518,600 | — | — |
| 2025-12-16 | $5.93 | $5.93 | 596,200 | — | — |
| 2025-12-15 | $5.93 | $5.93 | 423,800 | — | — |
| 2025-12-12 | $5.92 | $5.92 | 474,100 | — | — |
| 2025-12-11 | $5.93 | $5.93 | 479,100 | — | — |
| 2025-12-10 | $5.98 | $5.98 | 847,800 | — | — |
| 2025-12-09 | $6.14 | $6.14 | 1,314,700 | — | — |
| 2025-12-08 | $5.71 | $5.71 | 999,000 | — | — |
| 2025-12-05 | $5.54 | $5.54 | 807,200 | — | — |
| 2025-12-04 | $5.51 | $5.51 | 515,300 | — | — |
| 2025-12-03 | $5.49 | $5.49 | 858,900 | — | — |
| 2025-12-02 | $5.47 | $5.47 | 377,500 | — | — |
| 2025-12-01 | $5.41 | $5.41 | 870,300 | — | — |
| 2025-11-28 | $5.53 | $5.53 | 190,800 | — | — |
| 2025-11-26 | $5.46 | $5.46 | 490,300 | — | — |
| 2025-11-25 | $5.45 | $5.45 | 907,100 | — | — |
| 2025-11-24 | $5.58 | $5.58 | 436,700 | — | — |
| 2025-11-21 | $5.37 | $5.37 | 322,100 | — | — |
| 2025-11-20 | $5.37 | $5.37 | 530,300 | — | — |
| 2025-11-19 | $5.58 | $5.58 | 411,300 | — | — |
| 2025-11-18 | $5.66 | $5.66 | 1,003,900 | — | — |
| 2025-11-17 | $5.20 | $5.20 | 670,600 | — | — |
| 2025-11-14 | $5.46 | $5.46 | 545,700 | — | — |
| 2025-11-13 | $5.50 | $5.50 | 575,600 | — | — |
| 2025-11-12 | $5.61 | $5.61 | 536,900 | — | — |
| 2025-11-11 | $5.62 | $5.62 | 466,600 | — | — |
| 2025-11-10 | $5.77 | $5.77 | 794,100 | — | — |
| 2025-11-07 | $5.38 | $5.38 | 693,200 | — | — |
| 2025-11-06 | $5.48 | $5.48 | 468,400 | — | — |
| 2025-11-05 | $5.62 | $5.62 | 939,300 | — | — |
| 2025-11-04 | $5.57 | $5.57 | 546,600 | — | — |
| 2025-11-03 | $5.66 | $5.66 | 511,100 | — | — |
| 2025-10-31 | $5.56 | $5.56 | 1,361,300 | — | — |
| 2025-10-30 | $5.58 | $5.58 | 946,500 | — | — |
| 2025-10-29 | $5.64 | $5.64 | 1,540,600 | — | — |
| 2025-10-28 | $5.73 | $5.73 | 674,600 | — | — |
| 2025-10-27 | $5.71 | $5.71 | 695,200 | — | — |
| 2025-10-24 | $5.67 | $5.67 | 1,095,500 | — | — |
| 2025-10-23 | $5.76 | $5.76 | 3,760,900 | — | — |
| 2025-10-22 | $5.61 | $5.61 | 832,600 | — | — |
| 2025-10-21 | $5.53 | $5.53 | 1,538,700 | — | — |
| 2025-10-20 | $5.47 | $5.47 | 1,062,500 | — | — |
| 2025-10-17 | $5.43 | $5.43 | 1,627,200 | — | — |
| 2025-10-16 | $5.31 | $5.31 | 955,600 | — | — |
| 2025-10-15 | $5.44 | $5.44 | 688,300 | — | — |
| 2025-10-14 | $5.36 | $5.36 | 1,239,200 | — | — |
| 2025-10-13 | $5.39 | $5.39 | 983,800 | — | — |
| 2025-10-10 | $5.38 | $5.38 | 4,280,800 | — | — |
| 2025-10-09 | $5.34 | $5.34 | 962,400 | — | — |
| 2025-10-08 | $5.53 | $5.53 | 610,900 | — | — |
| 2025-10-07 | $5.46 | $5.46 | 622,800 | — | — |
| 2025-10-06 | $5.47 | $5.47 | 611,900 | — | — |
| 2025-10-03 | $5.37 | $5.37 | 585,600 | — | — |
| 2025-10-02 | $5.50 | $5.50 | 264,600 | — | — |
| 2025-10-01 | $5.47 | $5.47 | 599,600 | — | — |
| 2025-09-30 | $5.51 | $5.51 | 1,327,700 | — | — |
| 2025-09-29 | $5.49 | $5.49 | 2,187,400 | — | — |
| 2025-09-26 | $5.22 | $5.22 | 1,236,600 | — | — |
| 2025-09-25 | $5.08 | $5.08 | 818,400 | — | — |
| 2025-09-24 | $5.16 | $5.16 | 400,400 | — | — |
| 2025-09-23 | $5.15 | $5.15 | 776,800 | — | — |
| 2025-09-22 | $5.14 | $5.14 | 553,900 | — | — |
| 2025-09-19 | $5.21 | $5.21 | 587,100 | — | — |
| 2025-09-18 | $5.10 | $5.10 | 380,300 | — | — |
| 2025-09-17 | $5.08 | $5.08 | 655,900 | — | — |
| 2025-09-16 | $5.10 | $5.10 | 832,900 | — | — |
| 2025-09-15 | $5.11 | $5.11 | 1,659,700 | — | — |
| 2025-09-12 | $5.05 | $5.05 | 1,344,600 | — | — |
| 2025-09-11 | $4.95 | $4.95 | 682,700 | — | — |
| 2025-09-10 | $4.83 | $4.83 | 1,002,000 | — | — |
| 2025-09-09 | $4.82 | $4.82 | 2,322,200 | — | — |
| 2025-09-08 | $4.76 | $4.76 | 5,188,300 | — | — |
| 2025-09-05 | $4.40 | $4.40 | 20,687,400 | — | — |
| 2025-09-04 | $2.67 | $2.67 | 153,800 | — | — |
| 2025-09-03 | $2.31 | $2.31 | 746,300 | — | — |
| 2025-09-02 | $1.83 | $1.83 | 15,600 | — | — |
| 2025-08-29 | $1.78 | $1.78 | 43,400 | — | — |
| 2025-08-28 | $1.69 | $1.69 | 335,800 | — | — |
| 2025-08-27 | $1.95 | $1.95 | 58,600 | — | — |
| 2025-08-26 | $2.01 | $2.01 | 181,300 | — | — |
| 2025-08-25 | $1.85 | $1.85 | 64,800 | — | — |
| 2025-08-22 | $1.80 | $1.80 | 82,600 | — | — |
| 2025-08-21 | $1.66 | $1.66 | 144,000 | — | — |
| 2025-08-20 | $1.76 | $1.76 | 275,300 | — | — |
| 2025-08-19 | $1.96 | $1.96 | 4,860,100 | — | — |
| 2025-08-18 | $1.76 | $1.76 | 5,605,400 | — | — |
| 2025-08-15 | $1.77 | $1.77 | 28,000 | — | — |
| 2025-08-14 | $1.77 | $1.77 | 42,100 | — | — |
| 2025-08-13 | $1.92 | $1.92 | 37,200 | — | — |
| 2025-08-12 | $1.82 | $1.82 | 42,700 | — | — |
| 2025-08-11 | $1.82 | $1.82 | 56,500 | — | — |
| 2025-08-08 | $1.82 | $1.82 | 98,800 | — | — |
| 2025-08-07 | $1.99 | $1.99 | 220,000 | — | — |
| 2025-08-06 | $2.20 | $2.20 | 289,600 | — | — |
| 2025-08-05 | $2.75 | $2.75 | 179,600 | — | — |
| 2025-08-04 | $2.39 | $2.39 | 32,600 | — | — |
| 2025-08-01 | $2.35 | $2.35 | 81,900 | — | — |
| 2025-07-31 | $2.29 | $2.29 | 245,800 | — | — |
| 2025-07-30 | $2.45 | $2.45 | 223,000 | — | — |
| 2025-07-29 | $2.22 | $2.22 | 56,300 | — | — |
| 2025-07-28 | $2.34 | $2.34 | 130,500 | — | — |
| 2025-07-25 | $2.29 | $2.29 | 190,200 | — | — |
| 2025-07-24 | $2.02 | $2.02 | 329,300 | — | — |
| 2025-07-23 | $2.67 | $2.67 | 105,600 | — | — |
| 2025-07-22 | $3.03 | $3.03 | 109,800 | — | — |
| 2025-07-21 | $3.07 | $3.07 | 141,800 | — | — |
| 2025-07-18 | $3.19 | $3.19 | 104,300 | — | — |
| 2025-07-17 | $3.19 | $3.19 | 270,900 | — | — |
| 2025-07-16 | $3.19 | $3.19 | 194,000 | — | — |
| 2025-07-15 | $2.42 | $2.42 | 129,900 | — | — |
| 2025-07-14 | $2.44 | $2.44 | 163,700 | — | — |
| 2025-07-11 | $2.58 | $2.58 | 141,100 | — | — |
| 2025-07-10 | $2.18 | $2.18 | 125,300 | — | — |
| 2025-07-09 | $2.02 | $2.02 | 145,500 | — | — |
| 2025-07-08 | $1.59 | $1.59 | 119,500 | — | — |
| 2025-07-07 | $1.54 | $1.54 | 63,300 | — | — |
| 2025-07-03 | $1.36 | $1.36 | 59,900 | — | — |
| 2025-07-02 | $1.44 | $1.44 | 45,900 | — | — |
| 2025-07-01 | $1.41 | $1.41 | 100,000 | — | — |
| 2025-06-30 | $1.38 | $1.38 | 215,900 | — | — |
| 2025-06-27 | $1.40 | $1.40 | 159,400 | — | — |
| 2025-06-26 | $1.44 | $1.44 | 14,500 | — | — |
| 2025-06-25 | $1.40 | $1.40 | 21,300 | — | — |
| 2025-06-24 | $1.40 | $1.40 | 57,000 | — | — |
| 2025-06-23 | $1.37 | $1.37 | 81,600 | — | — |
| 2025-06-20 | $1.52 | $1.52 | 156,400 | — | — |
| 2025-06-18 | $1.68 | $1.68 | 185,600 | — | — |
| 2025-06-17 | $1.54 | $1.54 | 41,200 | — | — |
| 2025-06-16 | $1.50 | $1.50 | 35,900 | — | — |
| 2025-06-13 | $1.33 | $1.33 | 180,000 | — | — |
| 2025-06-12 | $1.22 | $1.22 | 15,600 | — | — |
| 2025-06-11 | $1.25 | $1.25 | 50,700 | — | — |
| 2025-06-10 | $1.24 | $1.24 | 76,200 | — | — |
| 2025-06-09 | $1.22 | $1.22 | 570,300 | — | — |
| 2025-06-06 | $1.22 | $1.22 | 13,300 | — | — |
| 2025-06-05 | $1.11 | $1.11 | 25,500 | — | — |
| 2025-06-04 | $1.08 | $1.08 | 25,800 | — | — |
| 2025-06-03 | $1.00 | $1.00 | 26,300 | — | — |
| 2025-06-02 | $1.20 | $1.20 | 42,900 | — | — |
| 2025-05-30 | $1.04 | $1.04 | 23,800 | — | — |
| 2025-05-29 | $1.03 | $1.03 | 23,200 | — | — |
| 2025-05-28 | $1.06 | $1.06 | 39,200 | — | — |
| 2025-05-27 | $1.22 | $1.22 | 143,400 | — | — |
| 2025-05-23 | $1.48 | $1.48 | 16,500 | — | — |
| 2025-05-22 | $1.54 | $1.54 | 41,700 | — | — |
| 2025-05-21 | $1.59 | $1.59 | 55,600 | — | — |
| 2025-05-20 | $1.31 | $1.31 | 49,900 | — | — |
| 2025-05-19 | $1.22 | $1.22 | 17,600 | — | — |
| 2025-05-16 | $1.10 | $1.10 | 5,200 | — | — |
| 2025-05-15 | $1.16 | $1.16 | 20,000 | — | — |
| 2025-05-14 | $1.15 | $1.15 | 29,000 | — | — |
| 2025-05-13 | $1.09 | $1.09 | 88,800 | — | — |
| 2025-05-12 | $1.06 | $1.06 | 35,400 | — | — |
| 2025-05-09 | $1.06 | $1.06 | 6,300 | — | — |
| 2025-05-08 | $1.07 | $1.07 | 13,800 | — | — |
| 2025-05-07 | $1.04 | $1.04 | 10,500 | — | — |
| 2025-05-06 | $1.06 | $1.06 | 42,200 | — | — |
| 2025-05-05 | $1.02 | $1.02 | 74,000 | — | — |
| 2025-05-02 | $1.02 | $1.02 | 7,300 | — | — |
| 2025-05-01 | $1.04 | $1.04 | 30,900 | — | — |
| 2025-04-30 | $1.02 | $1.02 | 193,600 | — | — |
| 2025-04-29 | $1.03 | $1.03 | 80,300 | — | — |
| 2025-04-28 | $1.04 | $1.04 | 64,800 | — | — |
| 2025-04-25 | $1.07 | $1.07 | 150,700 | — | — |
| 2025-04-24 | $0.88 | $0.88 | 43,000 | — | — |
| 2025-04-23 | $0.83 | $0.83 | 63,800 | — | — |
| 2025-04-22 | $0.74 | $0.74 | 10,900 | — | — |
| 2025-04-21 | $0.77 | $0.77 | 146,600 | — | — |
| 2025-04-17 | $0.67 | $0.67 | 8,200 | — | — |
| 2025-04-16 | $0.67 | $0.67 | 3,300 | — | — |
| 2025-04-15 | $0.69 | $0.69 | 9,400 | — | — |
| 2025-04-14 | $0.71 | $0.71 | 7,000 | — | — |
| 2025-04-11 | $0.67 | $0.67 | 12,100 | — | — |
| 2025-04-10 | $0.64 | $0.64 | 14,600 | — | — |
| 2025-04-09 | $0.67 | $0.67 | 68,200 | — | — |
| 2025-04-08 | $0.60 | $0.60 | 141,100 | — | — |
| 2025-04-07 | $0.61 | $0.61 | 900 | — | — |
| 2025-04-04 | $0.60 | $0.60 | 50,200 | — | — |
| 2025-04-03 | $0.60 | $0.60 | 19,800 | — | — |
| 2025-04-02 | $0.65 | $0.65 | 6,900 | — | — |
| 2025-04-01 | $0.68 | $0.68 | 14,600 | — | — |
| 2025-03-31 | $0.68 | $0.68 | 21,000 | — | — |
| 2025-03-28 | $0.71 | $0.71 | 19,600 | — | — |
| 2025-03-27 | $0.70 | $0.70 | 46,800 | — | — |
| 2025-03-26 | $0.72 | $0.72 | 197,700 | — | — |
| 2025-03-25 | $0.60 | $0.60 | 24,400 | — | — |
| 2025-03-24 | $0.62 | $0.62 | 51,000 | — | — |
| 2025-03-21 | $0.64 | $0.64 | 158,500 | — | — |
| 2025-03-20 | $0.57 | $0.57 | 150,200 | — | — |
| 2025-03-19 | $0.51 | $0.51 | 199,800 | — | — |
| 2025-03-18 | $0.56 | $0.56 | 932,800 | — | — |
| 2025-03-17 | $0.53 | $0.53 | 31,343,000 | — | — |
| 2025-03-14 | $0.41 | $0.41 | 52,900 | — | — |
| 2025-03-13 | $0.45 | $0.45 | 18,500 | — | — |
| 2025-03-12 | $0.45 | $0.45 | 29,000 | — | — |
| 2025-03-11 | $0.46 | $0.46 | 9,500 | — | — |
| 2025-03-10 | $0.50 | $0.50 | 10,000 | — | — |
| 2025-03-07 | $0.54 | $0.54 | 2,600 | — | — |
| 2025-03-06 | $0.56 | $0.56 | 6,300 | — | — |
| 2025-03-05 | $0.55 | $0.55 | 2,700 | — | — |
| 2025-03-04 | $0.50 | $0.50 | 14,900 | — | — |
| 2025-03-03 | $0.54 | $0.54 | 5,000 | — | — |
| 2025-02-28 | $0.54 | $0.54 | 28,300 | — | — |
| 2025-02-27 | $0.60 | $0.60 | 235,500 | — | — |
| 2025-02-26 | $0.61 | $0.61 | 3,800 | — | — |
| 2025-02-25 | $0.56 | $0.56 | 6,100 | — | — |
| 2025-02-24 | $0.56 | $0.56 | 7,500 | — | — |
| 2025-02-21 | $0.57 | $0.57 | 8,600 | — | — |
| 2025-02-20 | $0.61 | $0.61 | 400 | — | — |
| 2025-02-19 | $0.60 | $0.60 | 3,100 | — | — |
| 2025-02-18 | $0.61 | $0.61 | 9,000 | — | — |
| 2025-02-14 | $0.58 | $0.58 | 4,600 | — | — |
| 2025-02-13 | $0.61 | $0.61 | 3,200 | — | — |
| 2025-02-12 | $0.60 | $0.60 | 5,600 | — | — |
| 2025-02-11 | $0.64 | $0.64 | 2,900 | — | — |
| 2025-02-10 | $0.64 | $0.64 | 7,300 | — | — |
| 2025-02-07 | $0.65 | $0.65 | 6,200 | — | — |
| 2025-02-06 | $0.62 | $0.62 | 32,100 | — | — |
| 2025-02-05 | $0.59 | $0.59 | 3,800 | — | — |
| 2025-02-04 | $0.62 | $0.62 | 51,000 | — | — |
| 2025-02-03 | $0.60 | $0.60 | 10,900 | — | — |
| 2025-01-31 | $0.61 | $0.61 | 11,200 | — | — |
| 2025-01-30 | $0.63 | $0.63 | 34,900 | — | — |
| 2025-01-29 | $0.59 | $0.59 | 4,700 | — | — |
| 2025-01-28 | $0.61 | $0.61 | 4,600 | — | — |
| 2025-01-27 | $0.58 | $0.58 | 7,800 | — | — |
| 2025-01-24 | $0.58 | $0.58 | 8,700 | — | — |
| 2025-01-23 | $0.58 | $0.58 | 58,700 | — | — |
| 2025-01-22 | $0.60 | $0.60 | 8,500 | — | — |
| 2025-01-21 | $0.63 | $0.63 | 10,000 | — | — |
| 2025-01-17 | $0.60 | $0.60 | 5,700 | — | — |
| 2025-01-16 | $0.60 | $0.60 | 15,900 | — | — |
| 2025-01-15 | $0.63 | $0.63 | 21,500 | — | — |
| 2025-01-14 | $0.60 | $0.60 | 16,000 | — | — |
| 2025-01-13 | $0.60 | $0.60 | 26,700 | — | — |
| 2025-01-10 | $0.62 | $0.62 | 10,400 | — | — |
| 2025-01-08 | $0.65 | $0.65 | 54,100 | — | — |
| 2025-01-07 | $0.67 | $0.67 | 24,000 | — | — |
| 2025-01-06 | $0.68 | $0.68 | 56,200 | — | — |
| 2025-01-03 | $0.66 | $0.66 | 112,100 | — | — |
| 2025-01-02 | $0.65 | $0.65 | 113,500 | — | — |