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
- 2017-05-26 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 | $3.61 | $3.61 | 4,293,100 | — | — |
| 2025-12-30 | $3.61 | $3.61 | 3,158,400 | — | — |
| 2025-12-29 | $3.68 | $3.68 | 4,528,500 | — | — |
| 2025-12-26 | $3.86 | $3.86 | 2,924,300 | — | — |
| 2025-12-24 | $3.98 | $3.98 | 2,079,900 | — | — |
| 2025-12-23 | $4.00 | $4.00 | 4,440,900 | — | — |
| 2025-12-22 | $4.14 | $4.14 | 6,879,400 | — | — |
| 2025-12-19 | $3.90 | $3.90 | 22,528,400 | — | — |
| 2025-12-18 | $5.05 | $5.05 | 2,860,200 | — | — |
| 2025-12-17 | $5.09 | $5.09 | 2,877,200 | — | — |
| 2025-12-16 | $5.03 | $5.03 | 4,613,800 | — | — |
| 2025-12-15 | $5.28 | $5.28 | 3,707,900 | — | — |
| 2025-12-12 | $5.27 | $5.27 | 6,381,900 | — | — |
| 2025-12-11 | $5.34 | $5.34 | 2,785,800 | — | — |
| 2025-12-10 | $5.43 | $5.43 | 3,354,500 | — | — |
| 2025-12-09 | $5.52 | $5.52 | 4,808,200 | — | — |
| 2025-12-08 | $5.61 | $5.61 | 5,549,200 | — | — |
| 2025-12-05 | $5.24 | $5.24 | 2,583,800 | — | — |
| 2025-12-04 | $5.31 | $5.31 | 3,112,700 | — | — |
| 2025-12-03 | $5.11 | $5.11 | 2,566,400 | — | — |
| 2025-12-02 | $4.76 | $4.76 | 3,021,000 | — | — |
| 2025-12-01 | $4.93 | $4.93 | 4,393,600 | — | — |
| 2025-11-28 | $5.26 | $5.26 | 2,119,800 | — | — |
| 2025-11-26 | $5.17 | $5.17 | 2,561,300 | — | — |
| 2025-11-25 | $5.14 | $5.14 | 3,326,100 | — | — |
| 2025-11-24 | $5.10 | $5.10 | 4,683,600 | — | — |
| 2025-11-21 | $4.81 | $4.81 | 3,481,400 | — | — |
| 2025-11-20 | $4.47 | $4.47 | 2,995,100 | — | — |
| 2025-11-19 | $4.59 | $4.59 | 4,030,800 | — | — |
| 2025-11-18 | $4.65 | $4.65 | 4,334,200 | — | — |
| 2025-11-17 | $4.19 | $4.19 | 2,313,700 | — | — |
| 2025-11-14 | $4.17 | $4.17 | 2,628,400 | — | — |
| 2025-11-13 | $4.06 | $4.06 | 2,434,000 | — | — |
| 2025-11-12 | $4.23 | $4.23 | 2,374,100 | — | — |
| 2025-11-11 | $4.28 | $4.28 | 2,977,000 | — | — |
| 2025-11-10 | $4.26 | $4.26 | 6,038,100 | — | — |
| 2025-11-07 | $4.11 | $4.11 | 4,258,000 | — | — |
| 2025-11-06 | $3.94 | $3.94 | 4,248,600 | — | — |
| 2025-11-05 | $3.75 | $3.75 | 2,647,500 | — | — |
| 2025-11-04 | $3.76 | $3.76 | 3,175,000 | — | — |
| 2025-11-03 | $3.96 | $3.96 | 2,188,900 | — | — |
| 2025-10-31 | $4.05 | $4.05 | 2,447,400 | — | — |
| 2025-10-30 | $4.07 | $4.07 | 4,023,700 | — | — |
| 2025-10-29 | $4.00 | $4.00 | 2,310,200 | — | — |
| 2025-10-28 | $4.06 | $4.06 | 1,746,300 | — | — |
| 2025-10-27 | $4.14 | $4.14 | 2,921,900 | — | — |
| 2025-10-24 | $3.95 | $3.95 | 1,931,900 | — | — |
| 2025-10-23 | $3.96 | $3.96 | 1,944,700 | — | — |
| 2025-10-22 | $3.90 | $3.90 | 2,698,800 | — | — |
| 2025-10-21 | $4.04 | $4.04 | 2,284,600 | — | — |
| 2025-10-20 | $4.00 | $4.00 | 3,013,300 | — | — |
| 2025-10-17 | $3.83 | $3.83 | 2,133,700 | — | — |
| 2025-10-16 | $3.89 | $3.89 | 2,826,400 | — | — |
| 2025-10-15 | $4.00 | $4.00 | 2,277,100 | — | — |
| 2025-10-14 | $3.97 | $3.97 | 2,010,500 | — | — |
| 2025-10-13 | $4.00 | $4.00 | 3,098,500 | — | — |
| 2025-10-10 | $3.92 | $3.92 | 2,649,500 | — | — |
| 2025-10-09 | $4.00 | $4.00 | 2,847,800 | — | — |
| 2025-10-08 | $3.93 | $3.93 | 7,869,400 | — | — |
| 2025-10-07 | $3.93 | $3.93 | 1,873,700 | — | — |
| 2025-10-06 | $4.01 | $4.01 | 2,485,400 | — | — |
| 2025-10-03 | $3.91 | $3.91 | 2,560,100 | — | — |
| 2025-10-02 | $3.93 | $3.93 | 2,098,400 | — | — |
| 2025-10-01 | $3.87 | $3.87 | 3,045,300 | — | — |
| 2025-09-30 | $3.77 | $3.77 | 2,667,100 | — | — |
| 2025-09-29 | $3.79 | $3.79 | 3,181,000 | — | — |
| 2025-09-26 | $4.00 | $4.00 | 2,499,800 | — | — |
| 2025-09-25 | $3.92 | $3.92 | 3,222,500 | — | — |
| 2025-09-24 | $3.92 | $3.92 | 1,956,100 | — | — |
| 2025-09-23 | $3.79 | $3.79 | 1,795,200 | — | — |
| 2025-09-22 | $3.96 | $3.96 | 3,106,000 | — | — |
| 2025-09-19 | $3.78 | $3.78 | 4,438,100 | — | — |
| 2025-09-18 | $3.87 | $3.87 | 6,514,900 | — | — |
| 2025-09-17 | $3.57 | $3.57 | 1,991,500 | — | — |
| 2025-09-16 | $3.63 | $3.63 | 1,919,300 | — | — |
| 2025-09-15 | $3.59 | $3.59 | 2,061,800 | — | — |
| 2025-09-12 | $3.64 | $3.64 | 1,764,600 | — | — |
| 2025-09-11 | $3.69 | $3.69 | 2,068,500 | — | — |
| 2025-09-10 | $3.67 | $3.67 | 1,673,000 | — | — |
| 2025-09-09 | $3.78 | $3.78 | 1,552,600 | — | — |
| 2025-09-08 | $3.71 | $3.71 | 1,513,800 | — | — |
| 2025-09-05 | $3.78 | $3.78 | 2,657,500 | — | — |
| 2025-09-04 | $3.56 | $3.56 | 1,733,200 | — | — |
| 2025-09-03 | $3.68 | $3.68 | 1,599,800 | — | — |
| 2025-09-02 | $3.75 | $3.75 | 2,601,500 | — | — |
| 2025-08-29 | $3.83 | $3.83 | 2,752,200 | — | — |
| 2025-08-28 | $3.71 | $3.71 | 4,097,000 | — | — |
| 2025-08-27 | $3.67 | $3.67 | 5,196,700 | — | — |
| 2025-08-26 | $3.44 | $3.44 | 1,728,200 | — | — |
| 2025-08-25 | $3.39 | $3.39 | 2,624,000 | — | — |
| 2025-08-22 | $3.54 | $3.54 | 2,836,100 | — | — |
| 2025-08-21 | $3.53 | $3.53 | 1,918,500 | — | — |
| 2025-08-20 | $3.63 | $3.63 | 2,242,500 | — | — |
| 2025-08-19 | $3.62 | $3.62 | 5,046,100 | — | — |
| 2025-08-18 | $3.56 | $3.56 | 2,915,300 | — | — |
| 2025-08-15 | $3.63 | $3.63 | 3,043,400 | — | — |
| 2025-08-14 | $3.68 | $3.68 | 2,888,900 | — | — |
| 2025-08-13 | $3.74 | $3.74 | 3,960,700 | — | — |
| 2025-08-12 | $3.62 | $3.62 | 5,396,900 | — | — |
| 2025-08-11 | $3.38 | $3.38 | 2,786,600 | — | — |
| 2025-08-08 | $3.45 | $3.45 | 2,308,100 | — | — |
| 2025-08-07 | $3.52 | $3.52 | 2,430,000 | — | — |
| 2025-08-06 | $3.60 | $3.60 | 1,786,200 | — | — |
| 2025-08-05 | $3.67 | $3.67 | 2,536,100 | — | — |
| 2025-08-04 | $3.58 | $3.58 | 1,888,400 | — | — |
| 2025-08-01 | $3.61 | $3.61 | 1,814,200 | — | — |
| 2025-07-31 | $3.69 | $3.69 | 2,735,600 | — | — |
| 2025-07-30 | $3.65 | $3.65 | 3,318,100 | — | — |
| 2025-07-29 | $3.83 | $3.83 | 3,781,300 | — | — |
| 2025-07-28 | $4.03 | $4.03 | 2,211,100 | — | — |
| 2025-07-25 | $4.08 | $4.08 | 2,969,000 | — | — |
| 2025-07-24 | $4.11 | $4.11 | 2,015,100 | — | — |
| 2025-07-23 | $4.29 | $4.29 | 5,002,900 | — | — |
| 2025-07-22 | $4.20 | $4.20 | 3,266,400 | — | — |
| 2025-07-21 | $4.05 | $4.05 | 3,014,900 | — | — |
| 2025-07-18 | $4.08 | $4.08 | 3,496,400 | — | — |
| 2025-07-17 | $4.05 | $4.05 | 4,987,000 | — | — |
| 2025-07-16 | $4.18 | $4.18 | 2,666,600 | — | — |
| 2025-07-15 | $4.18 | $4.18 | 2,839,000 | — | — |
| 2025-07-14 | $4.26 | $4.26 | 2,759,600 | — | — |
| 2025-07-11 | $4.14 | $4.14 | 4,159,200 | — | — |
| 2025-07-10 | $4.40 | $4.40 | 9,363,200 | — | — |
| 2025-07-09 | $4.74 | $4.74 | 3,881,000 | — | — |
| 2025-07-08 | $4.58 | $4.58 | 3,681,000 | — | — |
| 2025-07-07 | $4.43 | $4.43 | 6,127,400 | — | — |
| 2025-07-03 | $4.76 | $4.76 | 6,331,600 | — | — |
| 2025-07-02 | $4.90 | $4.90 | 14,705,200 | — | — |
| 2025-07-01 | $4.23 | $4.23 | 11,555,300 | — | — |
| 2025-06-30 | $3.87 | $3.87 | 19,100,500 | — | — |
| 2025-06-27 | $3.50 | $3.50 | 20,035,700 | — | — |
| 2025-06-26 | $3.61 | $3.61 | 86,115,500 | — | — |
| 2025-06-25 | $7.71 | $7.71 | 5,498,100 | — | — |
| 2025-06-24 | $7.19 | $7.19 | 4,276,200 | — | — |
| 2025-06-23 | $6.99 | $6.99 | 5,564,400 | — | — |
| 2025-06-20 | $7.03 | $7.03 | 7,871,800 | — | — |
| 2025-06-18 | $6.78 | $6.78 | 5,719,600 | — | — |
| 2025-06-17 | $6.89 | $6.89 | 4,107,500 | — | — |
| 2025-06-16 | $6.87 | $6.87 | 4,153,100 | — | — |
| 2025-06-13 | $6.92 | $6.92 | 4,336,500 | — | — |
| 2025-06-12 | $7.15 | $7.15 | 6,645,800 | — | — |
| 2025-06-11 | $6.54 | $6.54 | 3,852,600 | — | — |
| 2025-06-10 | $6.74 | $6.74 | 7,966,500 | — | — |
| 2025-06-09 | $5.95 | $5.95 | 2,766,200 | — | — |
| 2025-06-06 | $5.62 | $5.62 | 3,875,200 | — | — |
| 2025-06-05 | $5.46 | $5.46 | 2,297,800 | — | — |
| 2025-06-04 | $5.49 | $5.49 | 4,201,600 | — | — |
| 2025-06-03 | $5.42 | $5.42 | 2,502,800 | — | — |
| 2025-06-02 | $5.30 | $5.30 | 2,508,800 | — | — |
| 2025-05-30 | $5.43 | $5.43 | 3,980,900 | — | — |
| 2025-05-29 | $5.61 | $5.61 | 1,411,800 | — | — |
| 2025-05-28 | $5.49 | $5.49 | 1,424,800 | — | — |
| 2025-05-27 | $5.51 | $5.51 | 2,435,400 | — | — |
| 2025-05-23 | $5.71 | $5.71 | 1,652,600 | — | — |
| 2025-05-22 | $5.77 | $5.77 | 1,473,800 | — | — |
| 2025-05-21 | $5.59 | $5.59 | 2,179,600 | — | — |
| 2025-05-20 | $5.85 | $5.85 | 2,014,900 | — | — |
| 2025-05-19 | $5.50 | $5.50 | 1,503,000 | — | — |
| 2025-05-16 | $5.58 | $5.58 | 2,140,900 | — | — |
| 2025-05-15 | $5.78 | $5.78 | 1,726,500 | — | — |
| 2025-05-14 | $5.70 | $5.70 | 2,189,100 | — | — |
| 2025-05-13 | $5.76 | $5.76 | 4,604,000 | — | — |
| 2025-05-12 | $6.01 | $6.01 | 2,976,900 | — | — |
| 2025-05-09 | $5.59 | $5.59 | 2,850,800 | — | — |
| 2025-05-08 | $5.80 | $5.80 | 2,611,000 | — | — |
| 2025-05-07 | $5.36 | $5.36 | 2,039,700 | — | — |
| 2025-05-06 | $5.03 | $5.03 | 2,904,900 | — | — |
| 2025-05-05 | $5.43 | $5.43 | 2,169,800 | — | — |
| 2025-05-02 | $5.77 | $5.77 | 4,884,200 | — | — |
| 2025-05-01 | $5.17 | $5.17 | 2,094,700 | — | — |
| 2025-04-30 | $5.25 | $5.25 | 1,804,900 | — | — |
| 2025-04-29 | $5.10 | $5.10 | 1,613,200 | — | — |
| 2025-04-28 | $5.06 | $5.06 | 1,770,400 | — | — |
| 2025-04-25 | $5.07 | $5.07 | 1,025,200 | — | — |
| 2025-04-24 | $5.17 | $5.17 | 1,474,300 | — | — |
| 2025-04-23 | $4.97 | $4.97 | 1,723,700 | — | — |
| 2025-04-22 | $4.85 | $4.85 | 1,814,300 | — | — |
| 2025-04-21 | $4.79 | $4.79 | 2,221,200 | — | — |
| 2025-04-17 | $4.55 | $4.55 | 2,101,800 | — | — |
| 2025-04-16 | $4.40 | $4.40 | 1,056,900 | — | — |
| 2025-04-15 | $4.53 | $4.53 | 1,285,300 | — | — |
| 2025-04-14 | $4.63 | $4.63 | 2,290,900 | — | — |
| 2025-04-11 | $4.41 | $4.41 | 1,421,700 | — | — |
| 2025-04-10 | $4.16 | $4.16 | 2,120,900 | — | — |
| 2025-04-09 | $4.23 | $4.23 | 4,003,000 | — | — |
| 2025-04-08 | $3.67 | $3.67 | 2,775,400 | — | — |
| 2025-04-07 | $3.98 | $3.98 | 3,564,900 | — | — |
| 2025-04-04 | $4.24 | $4.24 | 2,987,700 | — | — |
| 2025-04-03 | $4.46 | $4.46 | 2,015,000 | — | — |
| 2025-04-02 | $4.78 | $4.78 | 2,842,800 | — | — |
| 2025-04-01 | $4.75 | $4.75 | 2,395,000 | — | — |
| 2025-03-31 | $5.00 | $5.00 | 3,598,900 | — | — |
| 2025-03-28 | $5.32 | $5.32 | 1,339,600 | — | — |
| 2025-03-27 | $5.57 | $5.57 | 1,624,700 | — | — |
| 2025-03-26 | $5.59 | $5.59 | 1,426,700 | — | — |
| 2025-03-25 | $5.89 | $5.89 | 1,589,700 | — | — |
| 2025-03-24 | $6.05 | $6.05 | 2,299,700 | — | — |
| 2025-03-21 | $5.81 | $5.81 | 2,037,600 | — | — |
| 2025-03-20 | $5.78 | $5.78 | 1,706,600 | — | — |
| 2025-03-19 | $5.81 | $5.81 | 1,743,800 | — | — |
| 2025-03-18 | $5.61 | $5.61 | 2,530,000 | — | — |
| 2025-03-17 | $5.97 | $5.97 | 5,880,000 | — | — |
| 2025-03-14 | $5.92 | $5.92 | 12,203,900 | — | — |
| 2025-03-13 | $5.20 | $5.20 | 2,931,700 | — | — |
| 2025-03-12 | $5.55 | $5.55 | 3,033,600 | — | — |
| 2025-03-11 | $5.26 | $5.26 | 3,241,000 | — | — |
| 2025-03-10 | $5.46 | $5.46 | 2,295,200 | — | — |
| 2025-03-07 | $5.57 | $5.57 | 2,392,200 | — | — |
| 2025-03-06 | $5.59 | $5.59 | 2,997,300 | — | — |
| 2025-03-05 | $5.72 | $5.72 | 3,508,400 | — | — |
| 2025-03-04 | $5.96 | $5.96 | 2,811,700 | — | — |
| 2025-03-03 | $5.99 | $5.99 | 2,646,500 | — | — |
| 2025-02-28 | $6.65 | $6.65 | 3,370,900 | — | — |
| 2025-02-27 | $6.42 | $6.42 | 4,447,500 | — | — |
| 2025-02-26 | $5.94 | $5.94 | 1,932,200 | — | — |
| 2025-02-25 | $5.91 | $5.91 | 2,369,900 | — | — |
| 2025-02-24 | $6.11 | $6.11 | 2,025,200 | — | — |
| 2025-02-21 | $6.43 | $6.43 | 1,639,100 | — | — |
| 2025-02-20 | $6.63 | $6.63 | 1,694,200 | — | — |
| 2025-02-19 | $6.78 | $6.78 | 3,628,300 | — | — |
| 2025-02-18 | $6.48 | $6.48 | 2,525,000 | — | — |
| 2025-02-14 | $6.37 | $6.37 | 2,431,100 | — | — |
| 2025-02-13 | $6.23 | $6.23 | 2,066,600 | — | — |
| 2025-02-12 | $6.22 | $6.22 | 2,011,000 | — | — |
| 2025-02-11 | $6.29 | $6.29 | 2,581,000 | — | — |
| 2025-02-10 | $6.61 | $6.61 | 1,565,700 | — | — |
| 2025-02-07 | $6.66 | $6.66 | 1,443,600 | — | — |
| 2025-02-06 | $6.91 | $6.91 | 1,518,600 | — | — |
| 2025-02-05 | $6.99 | $6.99 | 1,751,900 | — | — |
| 2025-02-04 | $6.64 | $6.64 | 1,359,200 | — | — |
| 2025-02-03 | $6.44 | $6.44 | 2,051,500 | — | — |
| 2025-01-31 | $6.64 | $6.64 | 2,014,400 | — | — |
| 2025-01-30 | $7.00 | $7.00 | 1,575,600 | — | — |
| 2025-01-29 | $6.95 | $6.95 | 2,931,800 | — | — |
| 2025-01-28 | $6.93 | $6.93 | 1,469,300 | — | — |
| 2025-01-27 | $7.00 | $7.00 | 2,144,700 | — | — |
| 2025-01-24 | $6.98 | $6.98 | 2,355,300 | — | — |
| 2025-01-23 | $7.06 | $7.06 | 1,570,600 | — | — |
| 2025-01-22 | $6.94 | $6.94 | 1,715,300 | — | — |
| 2025-01-21 | $6.83 | $6.83 | 1,321,500 | — | — |
| 2025-01-17 | $6.86 | $6.86 | 1,697,000 | — | — |
| 2025-01-16 | $6.71 | $6.71 | 1,609,100 | — | — |
| 2025-01-15 | $6.58 | $6.58 | 2,206,200 | — | — |
| 2025-01-14 | $6.23 | $6.23 | 3,743,900 | — | — |
| 2025-01-13 | $6.78 | $6.78 | 1,855,100 | — | — |
| 2025-01-10 | $6.87 | $6.87 | 3,895,800 | — | — |
| 2025-01-08 | $7.45 | $7.45 | 2,751,100 | — | — |
| 2025-01-07 | $7.31 | $7.31 | 2,242,600 | — | — |
| 2025-01-06 | $7.25 | $7.25 | 2,795,300 | — | — |
| 2025-01-03 | $7.26 | $7.26 | 2,727,800 | — | — |
| 2025-01-02 | $7.11 | $7.11 | 2,405,700 | — | — |