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
- 2018-07-25 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 | $6.46 | $6.46 | 1,927,200 | — | — |
| 2025-12-30 | $6.38 | $6.38 | 2,638,800 | — | — |
| 2025-12-29 | $6.47 | $6.47 | 3,505,000 | — | — |
| 2025-12-26 | $5.99 | $5.99 | 1,738,600 | — | — |
| 2025-12-24 | $5.97 | $5.97 | 1,026,400 | — | — |
| 2025-12-23 | $5.87 | $5.87 | 1,578,100 | — | — |
| 2025-12-22 | $5.96 | $5.96 | 2,732,100 | — | — |
| 2025-12-19 | $5.80 | $5.80 | 4,614,300 | — | — |
| 2025-12-18 | $5.81 | $5.81 | 1,813,500 | — | — |
| 2025-12-17 | $5.63 | $5.63 | 1,527,600 | — | — |
| 2025-12-16 | $5.82 | $5.82 | 2,728,100 | — | — |
| 2025-12-15 | $5.91 | $5.91 | 2,719,700 | — | — |
| 2025-12-12 | $6.21 | $6.21 | 1,301,600 | — | — |
| 2025-12-11 | $6.32 | $6.32 | 1,955,300 | — | — |
| 2025-12-10 | $6.23 | $6.23 | 3,566,800 | — | — |
| 2025-12-09 | $6.10 | $6.10 | 2,781,400 | — | — |
| 2025-12-08 | $6.62 | $6.62 | 2,101,900 | — | — |
| 2025-12-05 | $6.38 | $6.38 | 1,468,000 | — | — |
| 2025-12-04 | $6.44 | $6.44 | 2,276,600 | — | — |
| 2025-12-03 | $6.15 | $6.15 | 2,135,800 | — | — |
| 2025-12-02 | $5.93 | $5.93 | 1,957,500 | — | — |
| 2025-12-01 | $6.20 | $6.20 | 1,929,200 | — | — |
| 2025-11-28 | $6.19 | $6.19 | 1,670,200 | — | — |
| 2025-11-26 | $6.22 | $6.22 | 3,331,200 | — | — |
| 2025-11-25 | $6.09 | $6.09 | 2,905,100 | — | — |
| 2025-11-24 | $5.78 | $5.78 | 3,474,000 | — | — |
| 2025-11-21 | $5.72 | $5.72 | 2,015,100 | — | — |
| 2025-11-20 | $5.62 | $5.62 | 2,744,500 | — | — |
| 2025-11-19 | $5.83 | $5.83 | 3,035,700 | — | — |
| 2025-11-18 | $5.91 | $5.91 | 2,056,100 | — | — |
| 2025-11-17 | $5.82 | $5.82 | 3,925,200 | — | — |
| 2025-11-14 | $5.39 | $5.39 | 2,543,700 | — | — |
| 2025-11-13 | $5.30 | $5.30 | 3,506,300 | — | — |
| 2025-11-12 | $5.58 | $5.58 | 3,121,800 | — | — |
| 2025-11-11 | $5.69 | $5.69 | 2,855,200 | — | — |
| 2025-11-10 | $5.58 | $5.58 | 4,255,300 | — | — |
| 2025-11-07 | $6.04 | $6.04 | 2,822,300 | — | — |
| 2025-11-06 | $6.13 | $6.13 | 3,896,300 | — | — |
| 2025-11-05 | $6.00 | $6.00 | 3,322,000 | — | — |
| 2025-11-04 | $6.08 | $6.08 | 2,391,600 | — | — |
| 2025-11-03 | $6.49 | $6.49 | 4,164,400 | — | — |
| 2025-10-31 | $6.82 | $6.82 | 1,747,700 | — | — |
| 2025-10-30 | $6.66 | $6.66 | 2,365,900 | — | — |
| 2025-10-29 | $6.48 | $6.48 | 2,996,300 | — | — |
| 2025-10-28 | $6.72 | $6.72 | 1,948,700 | — | — |
| 2025-10-27 | $7.00 | $7.00 | 2,022,900 | — | — |
| 2025-10-24 | $6.84 | $6.84 | 2,427,300 | — | — |
| 2025-10-23 | $7.02 | $7.02 | 1,849,700 | — | — |
| 2025-10-22 | $6.84 | $6.84 | 3,417,200 | — | — |
| 2025-10-21 | $7.04 | $7.04 | 2,932,600 | — | — |
| 2025-10-20 | $7.49 | $7.49 | 3,213,000 | — | — |
| 2025-10-17 | $7.08 | $7.08 | 3,330,900 | — | — |
| 2025-10-16 | $7.01 | $7.01 | 4,523,000 | — | — |
| 2025-10-15 | $7.34 | $7.34 | 4,869,300 | — | — |
| 2025-10-14 | $6.88 | $6.88 | 2,818,300 | — | — |
| 2025-10-13 | $6.66 | $6.66 | 2,841,900 | — | — |
| 2025-10-10 | $6.54 | $6.54 | 3,415,200 | — | — |
| 2025-10-09 | $6.69 | $6.69 | 5,922,600 | — | — |
| 2025-10-08 | $6.20 | $6.20 | 4,525,900 | — | — |
| 2025-10-07 | $5.97 | $5.97 | 2,141,100 | — | — |
| 2025-10-06 | $5.97 | $5.97 | 1,967,800 | — | — |
| 2025-10-03 | $5.80 | $5.80 | 2,164,400 | — | — |
| 2025-10-02 | $5.77 | $5.77 | 2,395,600 | — | — |
| 2025-10-01 | $5.88 | $5.88 | 2,637,500 | — | — |
| 2025-09-30 | $5.59 | $5.59 | 2,679,800 | — | — |
| 2025-09-29 | $5.65 | $5.65 | 3,840,600 | — | — |
| 2025-09-26 | $5.99 | $5.99 | 12,135,300 | — | — |
| 2025-09-25 | $5.26 | $5.26 | 3,608,100 | — | — |
| 2025-09-24 | $5.42 | $5.42 | 1,911,500 | — | — |
| 2025-09-23 | $5.20 | $5.20 | 4,468,500 | — | — |
| 2025-09-22 | $5.17 | $5.17 | 4,562,100 | — | — |
| 2025-09-19 | $5.67 | $5.67 | 13,734,400 | — | — |
| 2025-09-18 | $4.94 | $4.94 | 3,906,200 | — | — |
| 2025-09-17 | $4.83 | $4.83 | 1,277,700 | — | — |
| 2025-09-16 | $4.87 | $4.87 | 1,063,300 | — | — |
| 2025-09-15 | $5.14 | $5.14 | 1,671,500 | — | — |
| 2025-09-12 | $5.05 | $5.05 | 2,678,500 | — | — |
| 2025-09-11 | $4.95 | $4.95 | 1,054,200 | — | — |
| 2025-09-10 | $4.88 | $4.88 | 1,041,500 | — | — |
| 2025-09-09 | $4.98 | $4.98 | 1,953,600 | — | — |
| 2025-09-08 | $5.01 | $5.01 | 3,328,800 | — | — |
| 2025-09-05 | $5.42 | $5.42 | 6,079,400 | — | — |
| 2025-09-04 | $5.06 | $5.06 | 13,615,100 | — | — |
| 2025-09-03 | $3.95 | $3.95 | 1,242,700 | — | — |
| 2025-09-02 | $3.83 | $3.83 | 1,296,600 | — | — |
| 2025-08-29 | $3.77 | $3.77 | 1,036,200 | — | — |
| 2025-08-28 | $3.83 | $3.83 | 1,109,000 | — | — |
| 2025-08-27 | $3.85 | $3.85 | 2,325,000 | — | — |
| 2025-08-26 | $3.90 | $3.90 | 1,745,200 | — | — |
| 2025-08-25 | $3.86 | $3.86 | 963,000 | — | — |
| 2025-08-22 | $3.98 | $3.98 | 1,135,000 | — | — |
| 2025-08-21 | $3.91 | $3.91 | 1,330,700 | — | — |
| 2025-08-20 | $3.88 | $3.88 | 1,550,100 | — | — |
| 2025-08-19 | $3.85 | $3.85 | 1,956,200 | — | — |
| 2025-08-18 | $4.18 | $4.18 | 1,253,400 | — | — |
| 2025-08-15 | $4.11 | $4.11 | 1,722,000 | — | — |
| 2025-08-14 | $4.11 | $4.11 | 6,105,900 | — | — |
| 2025-08-13 | $4.01 | $4.01 | 1,522,600 | — | — |
| 2025-08-12 | $3.78 | $3.78 | 1,632,700 | — | — |
| 2025-08-11 | $3.86 | $3.86 | 875,700 | — | — |
| 2025-08-08 | $3.90 | $3.90 | 792,500 | — | — |
| 2025-08-07 | $3.93 | $3.93 | 530,200 | — | — |
| 2025-08-06 | $3.99 | $3.99 | 795,200 | — | — |
| 2025-08-05 | $3.94 | $3.94 | 712,400 | — | — |
| 2025-08-04 | $4.02 | $4.02 | 508,600 | — | — |
| 2025-08-01 | $3.82 | $3.82 | 941,400 | — | — |
| 2025-07-31 | $3.84 | $3.84 | 717,600 | — | — |
| 2025-07-30 | $3.92 | $3.92 | 673,500 | — | — |
| 2025-07-29 | $3.93 | $3.93 | 846,200 | — | — |
| 2025-07-28 | $4.00 | $4.00 | 881,500 | — | — |
| 2025-07-25 | $4.15 | $4.15 | 639,700 | — | — |
| 2025-07-24 | $4.20 | $4.20 | 553,100 | — | — |
| 2025-07-23 | $4.26 | $4.26 | 1,333,800 | — | — |
| 2025-07-22 | $3.97 | $3.97 | 1,055,100 | — | — |
| 2025-07-21 | $4.23 | $4.23 | 1,080,400 | — | — |
| 2025-07-18 | $4.20 | $4.20 | 2,513,600 | — | — |
| 2025-07-17 | $4.37 | $4.37 | 1,853,900 | — | — |
| 2025-07-16 | $4.03 | $4.03 | 902,700 | — | — |
| 2025-07-15 | $4.02 | $4.02 | 1,181,500 | — | — |
| 2025-07-14 | $4.03 | $4.03 | 1,106,600 | — | — |
| 2025-07-11 | $4.01 | $4.01 | 1,148,000 | — | — |
| 2025-07-10 | $4.03 | $4.03 | 1,022,600 | — | — |
| 2025-07-09 | $4.01 | $4.01 | 1,507,000 | — | — |
| 2025-07-08 | $3.68 | $3.68 | 872,600 | — | — |
| 2025-07-07 | $3.70 | $3.70 | 1,888,300 | — | — |
| 2025-07-03 | $3.72 | $3.72 | 625,400 | — | — |
| 2025-07-02 | $3.68 | $3.68 | 1,268,400 | — | — |
| 2025-07-01 | $3.40 | $3.40 | 1,075,100 | — | — |
| 2025-06-30 | $3.31 | $3.31 | 1,083,500 | — | — |
| 2025-06-27 | $3.25 | $3.25 | 2,266,700 | — | — |
| 2025-06-26 | $3.25 | $3.25 | 802,700 | — | — |
| 2025-06-25 | $3.25 | $3.25 | 1,209,700 | — | — |
| 2025-06-24 | $3.21 | $3.21 | 1,254,800 | — | — |
| 2025-06-23 | $3.29 | $3.29 | 1,078,800 | — | — |
| 2025-06-20 | $3.25 | $3.25 | 1,677,500 | — | — |
| 2025-06-18 | $3.40 | $3.40 | 1,671,100 | — | — |
| 2025-06-17 | $3.35 | $3.35 | 1,671,600 | — | — |
| 2025-06-16 | $3.54 | $3.54 | 2,721,200 | — | — |
| 2025-06-13 | $3.42 | $3.42 | 1,219,100 | — | — |
| 2025-06-12 | $3.31 | $3.31 | 1,251,000 | — | — |
| 2025-06-11 | $3.41 | $3.41 | 1,221,900 | — | — |
| 2025-06-10 | $3.58 | $3.58 | 1,380,400 | — | — |
| 2025-06-09 | $3.54 | $3.54 | 2,175,500 | — | — |
| 2025-06-06 | $3.56 | $3.56 | 2,192,000 | — | — |
| 2025-06-05 | $3.57 | $3.57 | 2,089,800 | — | — |
| 2025-06-04 | $3.41 | $3.41 | 3,393,500 | — | — |
| 2025-06-03 | $3.18 | $3.18 | 2,097,000 | — | — |
| 2025-06-02 | $2.81 | $2.81 | 1,277,300 | — | — |
| 2025-05-30 | $2.71 | $2.71 | 755,200 | — | — |
| 2025-05-29 | $2.79 | $2.79 | 712,500 | — | — |
| 2025-05-28 | $2.73 | $2.73 | 1,041,400 | — | — |
| 2025-05-27 | $2.55 | $2.55 | 1,393,100 | — | — |
| 2025-05-23 | $2.35 | $2.35 | 1,264,100 | — | — |
| 2025-05-22 | $2.29 | $2.29 | 802,500 | — | — |
| 2025-05-21 | $2.27 | $2.27 | 1,289,200 | — | — |
| 2025-05-20 | $2.39 | $2.39 | 1,034,900 | — | — |
| 2025-05-19 | $2.45 | $2.45 | 2,083,100 | — | — |
| 2025-05-16 | $2.38 | $2.38 | 2,584,200 | — | — |
| 2025-05-15 | $2.38 | $2.38 | 3,392,200 | — | — |
| 2025-05-14 | $2.22 | $2.22 | 2,352,000 | — | — |
| 2025-05-13 | $2.29 | $2.29 | 9,336,500 | — | — |
| 2025-05-12 | $2.85 | $2.85 | 1,336,800 | — | — |
| 2025-05-09 | $2.79 | $2.79 | 1,381,800 | — | — |
| 2025-05-08 | $2.76 | $2.76 | 932,800 | — | — |
| 2025-05-07 | $2.73 | $2.73 | 626,200 | — | — |
| 2025-05-06 | $2.69 | $2.69 | 1,064,800 | — | — |
| 2025-05-05 | $2.83 | $2.83 | 806,200 | — | — |
| 2025-05-02 | $3.00 | $3.00 | 725,200 | — | — |
| 2025-05-01 | $3.00 | $3.00 | 1,216,200 | — | — |
| 2025-04-30 | $2.93 | $2.93 | 1,003,000 | — | — |
| 2025-04-29 | $2.84 | $2.84 | 925,900 | — | — |
| 2025-04-28 | $2.83 | $2.83 | 744,600 | — | — |
| 2025-04-25 | $2.87 | $2.87 | 669,200 | — | — |
| 2025-04-24 | $2.85 | $2.85 | 557,400 | — | — |
| 2025-04-23 | $2.82 | $2.82 | 1,267,900 | — | — |
| 2025-04-22 | $2.75 | $2.75 | 1,889,500 | — | — |
| 2025-04-21 | $2.58 | $2.58 | 1,148,500 | — | — |
| 2025-04-17 | $2.51 | $2.51 | 1,105,600 | — | — |
| 2025-04-16 | $2.50 | $2.50 | 633,200 | — | — |
| 2025-04-15 | $2.57 | $2.57 | 796,800 | — | — |
| 2025-04-14 | $2.52 | $2.52 | 1,001,800 | — | — |
| 2025-04-11 | $2.47 | $2.47 | 1,300,100 | — | — |
| 2025-04-10 | $2.42 | $2.42 | 1,271,700 | — | — |
| 2025-04-09 | $2.58 | $2.58 | 2,437,000 | — | — |
| 2025-04-08 | $2.37 | $2.37 | 1,645,000 | — | — |
| 2025-04-07 | $2.62 | $2.62 | 1,725,700 | — | — |
| 2025-04-04 | $2.71 | $2.71 | 1,306,300 | — | — |
| 2025-04-03 | $2.87 | $2.87 | 1,256,200 | — | — |
| 2025-04-02 | $3.04 | $3.04 | 1,548,000 | — | — |
| 2025-04-01 | $2.86 | $2.86 | 1,367,400 | — | — |
| 2025-03-31 | $2.90 | $2.90 | 1,391,500 | — | — |
| 2025-03-28 | $3.02 | $3.02 | 1,129,400 | — | — |
| 2025-03-27 | $3.21 | $3.21 | 842,300 | — | — |
| 2025-03-26 | $3.12 | $3.12 | 864,000 | — | — |
| 2025-03-25 | $3.22 | $3.22 | 981,300 | — | — |
| 2025-03-24 | $3.25 | $3.25 | 1,329,100 | — | — |
| 2025-03-21 | $3.21 | $3.21 | 3,824,300 | — | — |
| 2025-03-20 | $3.11 | $3.11 | 1,373,800 | — | — |
| 2025-03-19 | $2.98 | $2.98 | 1,297,100 | — | — |
| 2025-03-18 | $2.75 | $2.75 | 933,600 | — | — |
| 2025-03-17 | $2.86 | $2.86 | 964,900 | — | — |
| 2025-03-14 | $2.84 | $2.84 | 844,400 | — | — |
| 2025-03-13 | $2.72 | $2.72 | 1,205,500 | — | — |
| 2025-03-12 | $2.94 | $2.94 | 1,984,200 | — | — |
| 2025-03-11 | $2.64 | $2.64 | 1,295,200 | — | — |
| 2025-03-10 | $2.54 | $2.54 | 1,024,400 | — | — |
| 2025-03-07 | $2.65 | $2.65 | 1,403,400 | — | — |
| 2025-03-06 | $2.58 | $2.58 | 2,263,900 | — | — |
| 2025-03-05 | $2.79 | $2.79 | 1,426,700 | — | — |
| 2025-03-04 | $2.73 | $2.73 | 1,270,900 | — | — |
| 2025-03-03 | $2.65 | $2.65 | 935,400 | — | — |
| 2025-02-28 | $2.80 | $2.80 | 835,400 | — | — |
| 2025-02-27 | $2.72 | $2.72 | 1,178,500 | — | — |
| 2025-02-26 | $2.75 | $2.75 | 1,183,500 | — | — |
| 2025-02-25 | $2.80 | $2.80 | 2,593,300 | — | — |
| 2025-02-24 | $2.96 | $2.96 | 2,167,100 | — | — |
| 2025-02-21 | $3.01 | $3.01 | 1,422,700 | — | — |
| 2025-02-20 | $3.06 | $3.06 | 1,455,200 | — | — |
| 2025-02-19 | $3.03 | $3.03 | 2,213,600 | — | — |
| 2025-02-18 | $3.15 | $3.15 | 1,978,700 | — | — |
| 2025-02-14 | $3.32 | $3.32 | 1,544,100 | — | — |
| 2025-02-13 | $3.47 | $3.47 | 6,038,300 | — | — |
| 2025-02-12 | $3.39 | $3.39 | 11,423,000 | — | — |
| 2025-02-11 | $2.97 | $2.97 | 1,608,800 | — | — |
| 2025-02-10 | $2.99 | $2.99 | 569,800 | — | — |
| 2025-02-07 | $2.96 | $2.96 | 878,000 | — | — |
| 2025-02-06 | $3.02 | $3.02 | 1,221,400 | — | — |
| 2025-02-05 | $3.09 | $3.09 | 1,275,200 | — | — |
| 2025-02-04 | $3.07 | $3.07 | 1,051,400 | — | — |
| 2025-02-03 | $2.89 | $2.89 | 1,129,300 | — | — |
| 2025-01-31 | $3.02 | $3.02 | 1,147,100 | — | — |
| 2025-01-30 | $3.08 | $3.08 | 1,053,500 | — | — |
| 2025-01-29 | $3.10 | $3.10 | 981,700 | — | — |
| 2025-01-28 | $3.14 | $3.14 | 1,556,800 | — | — |
| 2025-01-27 | $2.99 | $2.99 | 1,619,600 | — | — |
| 2025-01-24 | $3.09 | $3.09 | 760,700 | — | — |
| 2025-01-23 | $3.13 | $3.13 | 872,200 | — | — |
| 2025-01-22 | $3.14 | $3.14 | 817,900 | — | — |
| 2025-01-21 | $3.21 | $3.21 | 1,684,600 | — | — |
| 2025-01-17 | $3.10 | $3.10 | 1,163,400 | — | — |
| 2025-01-16 | $3.09 | $3.09 | 1,440,900 | — | — |
| 2025-01-15 | $3.24 | $3.24 | 1,245,800 | — | — |
| 2025-01-14 | $3.05 | $3.05 | 1,553,500 | — | — |
| 2025-01-13 | $3.11 | $3.11 | 1,090,800 | — | — |
| 2025-01-10 | $3.08 | $3.08 | 1,946,800 | — | — |
| 2025-01-08 | $3.13 | $3.13 | 2,194,600 | — | — |
| 2025-01-07 | $3.22 | $3.22 | 3,306,900 | — | — |
| 2025-01-06 | $3.30 | $3.30 | 2,555,300 | — | — |
| 2025-01-03 | $3.58 | $3.58 | 893,100 | — | — |
| 2025-01-02 | $3.67 | $3.67 | 1,050,200 | — | — |