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
- 2015-12-18 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 | $3.70 | $4.15 | 85,600 | — | — |
| 2025-12-30 | $3.73 | $4.18 | 124,400 | — | — |
| 2025-12-29 | $3.85 | $4.32 | 185,200 | — | — |
| 2025-12-26 | $4.00 | $4.49 | 126,100 | — | — |
| 2025-12-24 | $4.11 | $4.61 | 23,200 | — | — |
| 2025-12-23 | $4.05 | $4.54 | 117,300 | — | — |
| 2025-12-22 | $4.19 | $4.70 | 100,900 | — | — |
| 2025-12-19 | $4.29 | $4.81 | 46,600 | — | — |
| 2025-12-18 | $4.37 | $4.90 | 26,300 | — | — |
| 2025-12-17 | $4.33 | $4.86 | 46,000 | — | — |
| 2025-12-16 | $4.33 | $4.86 | 39,300 | — | — |
| 2025-12-15 | $4.33 | $4.86 | 80,900 | — | — |
| 2025-12-12 | $4.39 | $4.92 | 54,300 | — | — |
| 2025-12-11 | $4.33 | $4.86 | 31,900 | — | — |
| 2025-12-10 | $4.34 | $4.87 | 70,900 | — | — |
| 2025-12-09 | $4.36 | $4.89 | 60,300 | — | — |
| 2025-12-08 | $4.40 | $4.94 | 46,300 | — | — |
| 2025-12-05 | $4.51 | $5.06 | 37,500 | — | — |
| 2025-12-04 | $4.54 | $5.09 | 50,700 | — | — |
| 2025-12-03 | $4.61 | $5.17 | 91,300 | — | — |
| 2025-12-02 | $4.46 | $5.00 | 102,500 | — | — |
| 2025-12-01 | $4.42 | $4.96 | 63,300 | — | — |
| 2025-11-28 | $4.50 | $5.05 | 34,100 | — | — |
| 2025-11-26 | $4.41 | $4.95 | 53,900 | — | — |
| 2025-11-25 | $4.25 | $4.77 | 220,800 | — | — |
| 2025-11-24 | $4.60 | $5.16 | 126,000 | — | — |
| 2025-11-21 | $4.59 | $5.15 | 108,100 | — | — |
| 2025-11-20 | $4.72 | $5.30 | 69,100 | — | — |
| 2025-11-19 | $4.78 | $5.36 | 122,300 | — | — |
| 2025-11-18 | $4.85 | $5.44 | 80,700 | — | — |
| 2025-11-17 | $4.95 | $5.55 | 95,800 | — | — |
| 2025-11-14 | $5.13 | $5.76 | 46,700 | — | — |
| 2025-11-13 | $5.23 | $5.87 | 57,200 | — | — |
| 2025-11-12 | $5.35 | $6.00 | 22,700 | — | — |
| 2025-11-11 | $5.46 | $6.13 | 44,200 | — | — |
| 2025-11-10 | $5.50 | $6.17 | 34,700 | — | — |
| 2025-11-07 | $5.30 | $5.95 | 54,700 | — | — |
| 2025-11-06 | $5.26 | $5.90 | 47,700 | — | — |
| 2025-11-05 | $5.25 | $5.89 | 49,700 | — | — |
| 2025-11-04 | $5.42 | $6.08 | 19,900 | — | — |
| 2025-11-03 | $5.56 | $6.24 | 36,200 | — | — |
| 2025-10-31 | $5.58 | $6.26 | 39,300 | — | — |
| 2025-10-30 | $5.35 | $6.00 | 60,900 | — | — |
| 2025-10-29 | $5.31 | $5.96 | 226,300 | — | — |
| 2025-10-28 | $5.51 | $6.18 | 236,100 | — | — |
| 2025-10-27 | $6.02 | $6.75 | 52,200 | — | — |
| 2025-10-24 | $5.89 | $6.61 | 21,700 | — | — |
| 2025-10-23 | $5.92 | $6.64 | 22,300 | — | — |
| 2025-10-22 | $5.88 | $6.60 | 32,800 | — | — |
| 2025-10-21 | $6.05 | $6.79 | 55,500 | — | — |
| 2025-10-20 | $5.98 | $6.71 | 45,600 | — | — |
| 2025-10-17 | $5.91 | $6.63 | 44,700 | — | — |
| 2025-10-16 | $5.77 | $6.47 | 118,900 | — | — |
| 2025-10-15 | $5.99 | $6.72 | 36,800 | — | — |
| 2025-10-14 | $6.01 | $6.74 | 40,800 | — | — |
| 2025-10-13 | $6.05 | $6.79 | 130,500 | — | — |
| 2025-10-10 | $5.88 | $6.60 | 115,600 | — | — |
| 2025-10-09 | $6.35 | $7.12 | 38,600 | — | — |
| 2025-10-08 | $6.51 | $7.30 | 51,300 | — | — |
| 2025-10-07 | $6.38 | $7.16 | 94,800 | — | — |
| 2025-10-06 | $6.60 | $7.40 | 98,900 | — | — |
| 2025-10-03 | $6.43 | $7.21 | 140,400 | — | — |
| 2025-10-02 | $6.59 | $7.39 | 157,200 | — | — |
| 2025-10-01 | $6.33 | $7.10 | 168,100 | — | — |
| 2025-09-30 | $5.93 | $6.65 | 72,400 | — | — |
| 2025-09-29 | $5.99 | $6.72 | 94,600 | — | — |
| 2025-09-26 | $5.95 | $6.67 | 44,600 | — | — |
| 2025-09-25 | $6.00 | $6.73 | 76,800 | — | — |
| 2025-09-24 | $5.95 | $6.67 | 82,500 | — | — |
| 2025-09-23 | $5.98 | $6.71 | 84,700 | — | — |
| 2025-09-22 | $6.05 | $6.79 | 77,100 | — | — |
| 2025-09-19 | $6.03 | $6.76 | 66,300 | — | — |
| 2025-09-18 | $6.04 | $6.78 | 48,200 | — | — |
| 2025-09-17 | $5.98 | $6.71 | 131,600 | — | — |
| 2025-09-16 | $5.90 | $6.62 | 44,500 | — | — |
| 2025-09-15 | $6.02 | $6.75 | 73,900 | — | — |
| 2025-09-12 | $6.00 | $6.73 | 103,900 | — | — |
| 2025-09-11 | $6.00 | $6.73 | 159,700 | — | — |
| 2025-09-10 | $5.76 | $6.46 | 43,100 | — | — |
| 2025-09-09 | $5.79 | $6.50 | 50,000 | — | — |
| 2025-09-08 | $5.72 | $6.42 | 66,700 | — | — |
| 2025-09-05 | $5.73 | $6.43 | 46,500 | — | — |
| 2025-09-04 | $5.79 | $6.50 | 68,500 | — | — |
| 2025-09-03 | $5.90 | $6.62 | 70,600 | — | — |
| 2025-09-02 | $5.88 | $6.60 | 101,300 | — | — |
| 2025-08-29 | $5.82 | $6.53 | 46,400 | — | — |
| 2025-08-28 | $5.85 | $6.56 | 66,300 | — | — |
| 2025-08-27 | $5.89 | $6.61 | 44,000 | — | — |
| 2025-08-26 | $6.01 | $6.74 | 100,800 | — | — |
| 2025-08-25 | $6.16 | $6.91 | 84,900 | — | — |
| 2025-08-22 | $6.16 | $6.91 | 170,400 | — | — |
| 2025-08-21 | $6.04 | $6.78 | 207,300 | — | — |
| 2025-08-20 | $5.83 | $6.54 | 105,900 | — | — |
| 2025-08-19 | $5.92 | $6.64 | 58,900 | — | — |
| 2025-08-18 | $6.08 | $6.82 | 85,900 | — | — |
| 2025-08-15 | $5.89 | $6.61 | 79,000 | — | — |
| 2025-08-14 | $5.90 | $6.62 | 104,900 | — | — |
| 2025-08-13 | $6.08 | $6.82 | 109,000 | — | — |
| 2025-08-12 | $5.84 | $6.55 | 92,200 | — | — |
| 2025-08-11 | $5.68 | $6.37 | 58,400 | — | — |
| 2025-08-08 | $5.67 | $6.36 | 57,000 | — | — |
| 2025-08-07 | $5.69 | $6.38 | 182,000 | — | — |
| 2025-08-06 | $5.81 | $6.52 | 52,300 | — | — |
| 2025-08-05 | $5.75 | $6.45 | 59,300 | — | — |
| 2025-08-04 | $5.80 | $6.51 | 80,200 | — | — |
| 2025-08-01 | $5.68 | $6.37 | 87,300 | — | — |
| 2025-07-31 | $5.92 | $6.64 | 50,300 | — | — |
| 2025-07-30 | $5.88 | $6.60 | 71,500 | — | — |
| 2025-07-29 | $5.97 | $6.70 | 71,500 | — | — |
| 2025-07-28 | $6.02 | $6.75 | 99,200 | — | — |
| 2025-07-25 | $6.20 | $6.96 | 56,100 | — | — |
| 2025-07-24 | $6.36 | $7.13 | 122,900 | — | — |
| 2025-07-23 | $6.33 | $7.10 | 64,200 | — | — |
| 2025-07-22 | $6.17 | $6.92 | 47,600 | — | — |
| 2025-07-21 | $6.18 | $6.93 | 66,400 | — | — |
| 2025-07-18 | $6.07 | $6.81 | 36,300 | — | — |
| 2025-07-17 | $6.10 | $6.84 | 96,300 | — | — |
| 2025-07-16 | $6.11 | $6.85 | 69,100 | — | — |
| 2025-07-15 | $6.13 | $6.88 | 60,400 | — | — |
| 2025-07-14 | $5.99 | $6.72 | 81,500 | — | — |
| 2025-07-11 | $6.03 | $6.76 | 61,100 | — | — |
| 2025-07-10 | $6.06 | $6.80 | 160,900 | — | — |
| 2025-07-09 | $6.05 | $6.79 | 81,200 | — | — |
| 2025-07-08 | $6.07 | $6.81 | 91,600 | — | — |
| 2025-07-07 | $6.16 | $6.91 | 111,500 | — | — |
| 2025-07-03 | $6.05 | $6.79 | 110,400 | — | — |
| 2025-07-02 | $6.15 | $6.90 | 150,100 | — | — |
| 2025-07-01 | $6.03 | $6.76 | 88,000 | — | — |
| 2025-06-30 | $5.87 | $6.59 | 78,900 | — | — |
| 2025-06-27 | $5.85 | $6.56 | 53,600 | — | — |
| 2025-06-26 | $5.93 | $6.65 | 55,100 | — | — |
| 2025-06-25 | $5.99 | $6.72 | 50,700 | — | — |
| 2025-06-24 | $6.06 | $6.80 | 53,700 | — | — |
| 2025-06-23 | $5.90 | $6.62 | 75,400 | — | — |
| 2025-06-20 | $5.89 | $6.61 | 66,800 | — | — |
| 2025-06-18 | $6.09 | $6.83 | 98,300 | — | — |
| 2025-06-17 | $5.92 | $6.64 | 166,700 | — | — |
| 2025-06-16 | $6.14 | $6.89 | 151,700 | — | — |
| 2025-06-13 | $6.34 | $7.11 | 208,100 | — | — |
| 2025-06-12 | $6.76 | $7.58 | 466,100 | — | — |
| 2025-06-11 | $7.43 | $8.34 | 181,000 | — | — |
| 2025-06-10 | $7.40 | $8.30 | 128,400 | — | — |
| 2025-06-09 | $7.43 | $8.34 | 339,200 | — | — |
| 2025-06-06 | $7.00 | $7.85 | 154,900 | — | — |
| 2025-06-05 | $7.00 | $7.85 | 276,000 | — | — |
| 2025-06-04 | $6.40 | $7.18 | 126,200 | — | — |
| 2025-06-03 | $6.28 | $7.05 | 65,100 | — | — |
| 2025-06-02 | $6.21 | $6.97 | 109,200 | — | — |
| 2025-05-30 | $6.26 | $7.02 | 163,600 | — | — |
| 2025-05-29 | $6.61 | $7.42 | 47,400 | — | — |
| 2025-05-28 | $6.51 | $7.30 | 59,600 | — | — |
| 2025-05-27 | $6.67 | $7.48 | 179,500 | — | — |
| 2025-05-23 | $6.24 | $7.00 | 43,800 | — | — |
| 2025-05-22 | $6.28 | $7.05 | 89,100 | — | — |
| 2025-05-21 | $6.18 | $6.93 | 80,600 | — | — |
| 2025-05-20 | $6.28 | $7.05 | 128,600 | — | — |
| 2025-05-19 | $6.31 | $7.08 | 38,100 | — | — |
| 2025-05-16 | $6.19 | $6.94 | 44,500 | — | — |
| 2025-05-15 | $5.93 | $6.65 | 135,000 | — | — |
| 2025-05-14 | $6.36 | $7.13 | 115,000 | — | — |
| 2025-05-13 | $6.51 | $7.30 | 90,800 | — | — |
| 2025-05-12 | $6.42 | $7.20 | 101,100 | — | — |
| 2025-05-09 | $6.26 | $7.02 | 74,400 | — | — |
| 2025-05-08 | $6.20 | $6.96 | 101,300 | — | — |
| 2025-05-07 | $6.27 | $7.03 | 47,600 | — | — |
| 2025-05-06 | $6.46 | $7.25 | 104,100 | — | — |
| 2025-05-05 | $6.33 | $7.10 | 153,800 | — | — |
| 2025-05-02 | $6.38 | $7.16 | 105,200 | — | — |
| 2025-05-01 | $6.55 | $7.35 | 33,000 | — | — |
| 2025-04-30 | $6.54 | $7.34 | 103,000 | — | — |
| 2025-04-29 | $6.63 | $7.19 | 67,800 | — | — |
| 2025-04-28 | $6.54 | $7.09 | 83,700 | — | — |
| 2025-04-25 | $6.56 | $7.12 | 69,600 | — | — |
| 2025-04-24 | $6.58 | $7.14 | 153,400 | — | — |
| 2025-04-23 | $6.32 | $6.85 | 146,500 | — | — |
| 2025-04-22 | $5.98 | $6.49 | 78,000 | — | — |
| 2025-04-21 | $5.61 | $6.08 | 63,300 | — | — |
| 2025-04-17 | $5.70 | $6.18 | 42,400 | — | — |
| 2025-04-16 | $5.86 | $6.36 | 119,200 | — | — |
| 2025-04-15 | $5.70 | $6.18 | 59,600 | — | — |
| 2025-04-14 | $5.77 | $6.26 | 111,500 | — | — |
| 2025-04-11 | $5.33 | $5.78 | 145,100 | — | — |
| 2025-04-10 | $5.51 | $5.98 | 135,100 | — | — |
| 2025-04-09 | $5.48 | $5.94 | 380,400 | — | — |
| 2025-04-08 | $5.38 | $5.84 | 153,100 | — | — |
| 2025-04-07 | $5.71 | $6.19 | 299,300 | — | — |
| 2025-04-04 | $6.12 | $6.64 | 444,500 | — | — |
| 2025-04-03 | $7.01 | $7.60 | 125,100 | — | — |
| 2025-04-02 | $7.34 | $7.96 | 129,300 | — | — |
| 2025-04-01 | $7.23 | $7.84 | 138,400 | — | — |
| 2025-03-31 | $6.88 | $7.46 | 158,900 | — | — |
| 2025-03-28 | $7.29 | $7.91 | 297,500 | — | — |
| 2025-03-27 | $7.38 | $8.00 | 493,800 | — | — |
| 2025-03-26 | $6.67 | $7.23 | 110,200 | — | — |
| 2025-03-25 | $6.75 | $7.32 | 213,200 | — | — |
| 2025-03-24 | $6.95 | $7.54 | 181,100 | — | — |
| 2025-03-21 | $6.94 | $7.53 | 187,600 | — | — |
| 2025-03-20 | $6.85 | $7.43 | 686,000 | — | — |
| 2025-03-19 | $8.61 | $9.34 | 362,500 | — | — |
| 2025-03-18 | $8.07 | $8.75 | 268,500 | — | — |
| 2025-03-17 | $7.90 | $8.57 | 337,800 | — | — |
| 2025-03-14 | $7.34 | $7.96 | 143,400 | — | — |
| 2025-03-13 | $6.82 | $7.40 | 48,700 | — | — |
| 2025-03-12 | $6.82 | $7.40 | 75,100 | — | — |
| 2025-03-11 | $6.72 | $7.29 | 105,700 | — | — |
| 2025-03-10 | $6.51 | $7.06 | 90,900 | — | — |
| 2025-03-07 | $6.92 | $7.51 | 72,800 | — | — |
| 2025-03-06 | $6.94 | $7.53 | 147,900 | — | — |
| 2025-03-05 | $7.10 | $7.70 | 167,200 | — | — |
| 2025-03-04 | $6.41 | $6.95 | 111,800 | — | — |
| 2025-03-03 | $6.44 | $6.98 | 125,800 | — | — |
| 2025-02-28 | $6.85 | $7.43 | 76,900 | — | — |
| 2025-02-27 | $7.03 | $7.62 | 56,400 | — | — |
| 2025-02-26 | $7.14 | $7.74 | 121,800 | — | — |
| 2025-02-25 | $6.85 | $7.43 | 148,200 | — | — |
| 2025-02-24 | $6.76 | $7.33 | 238,700 | — | — |
| 2025-02-21 | $7.57 | $8.21 | 193,600 | — | — |
| 2025-02-20 | $7.58 | $8.22 | 362,100 | — | — |
| 2025-02-19 | $7.38 | $8.00 | 318,300 | — | — |
| 2025-02-18 | $7.28 | $7.90 | 373,300 | — | — |
| 2025-02-14 | $6.61 | $7.17 | 196,800 | — | — |
| 2025-02-13 | $6.55 | $7.10 | 120,800 | — | — |
| 2025-02-12 | $6.41 | $6.95 | 113,700 | — | — |
| 2025-02-11 | $6.28 | $6.81 | 77,000 | — | — |
| 2025-02-10 | $6.40 | $6.94 | 188,600 | — | — |
| 2025-02-07 | $5.98 | $6.49 | 156,800 | — | — |
| 2025-02-06 | $6.23 | $6.76 | 264,900 | — | — |
| 2025-02-05 | $5.77 | $6.26 | 41,100 | — | — |
| 2025-02-04 | $5.64 | $6.12 | 60,200 | — | — |
| 2025-02-03 | $5.51 | $5.98 | 52,800 | — | — |
| 2025-01-31 | $5.68 | $6.16 | 71,100 | — | — |
| 2025-01-30 | $5.84 | $6.33 | 70,900 | — | — |
| 2025-01-29 | $5.63 | $6.11 | 67,600 | — | — |
| 2025-01-28 | $5.74 | $6.23 | 84,600 | — | — |
| 2025-01-27 | $5.82 | $6.31 | 198,700 | — | — |
| 2025-01-24 | $5.53 | $6.00 | 234,200 | — | — |
| 2025-01-23 | $5.20 | $5.64 | 62,700 | — | — |
| 2025-01-22 | $5.15 | $5.59 | 50,400 | — | — |
| 2025-01-21 | $5.15 | $5.59 | 99,900 | — | — |
| 2025-01-17 | $4.92 | $5.34 | 61,000 | — | — |
| 2025-01-16 | $4.73 | $5.13 | 60,800 | — | — |
| 2025-01-15 | $4.75 | $5.15 | 101,900 | — | — |
| 2025-01-14 | $4.82 | $5.23 | 82,700 | — | — |
| 2025-01-13 | $4.57 | $4.96 | 74,900 | — | — |
| 2025-01-10 | $4.65 | $5.04 | 79,200 | — | — |
| 2025-01-08 | $4.73 | $5.13 | 126,500 | — | — |
| 2025-01-07 | $4.99 | $5.41 | 62,200 | — | — |
| 2025-01-06 | $5.03 | $5.46 | 191,500 | — | — |
| 2025-01-03 | $5.03 | $5.46 | 127,300 | — | — |
| 2025-01-02 | $4.85 | $5.26 | 114,800 | — | — |