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
- 2022-11-10 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 | $5.35 | $5.35 | 4,409,300 | — | — |
| 2025-12-30 | $5.42 | $5.42 | 5,605,300 | — | — |
| 2025-12-29 | $5.71 | $5.71 | 4,475,300 | — | — |
| 2025-12-26 | $5.76 | $5.76 | 4,239,100 | — | — |
| 2025-12-24 | $5.97 | $5.97 | 2,557,800 | — | — |
| 2025-12-23 | $5.95 | $5.95 | 4,924,500 | — | — |
| 2025-12-22 | $6.05 | $6.05 | 7,276,500 | — | — |
| 2025-12-19 | $6.08 | $6.08 | 7,557,500 | — | — |
| 2025-12-18 | $5.79 | $5.79 | 4,929,300 | — | — |
| 2025-12-17 | $5.76 | $5.76 | 7,019,300 | — | — |
| 2025-12-16 | $5.69 | $5.69 | 4,178,700 | — | — |
| 2025-12-15 | $5.69 | $5.69 | 3,711,800 | — | — |
| 2025-12-12 | $5.94 | $5.94 | 4,637,200 | — | — |
| 2025-12-11 | $6.46 | $6.46 | 3,888,300 | — | — |
| 2025-12-10 | $6.17 | $6.17 | 4,416,300 | — | — |
| 2025-12-09 | $6.28 | $6.28 | 4,615,800 | — | — |
| 2025-12-08 | $6.12 | $6.12 | 4,571,500 | — | — |
| 2025-12-05 | $6.54 | $6.54 | 6,944,700 | — | — |
| 2025-12-04 | $6.67 | $6.67 | 11,143,100 | — | — |
| 2025-12-03 | $5.73 | $5.73 | 5,974,500 | — | — |
| 2025-12-02 | $5.58 | $5.58 | 5,397,200 | — | — |
| 2025-12-01 | $5.58 | $5.58 | 6,454,600 | — | — |
| 2025-11-28 | $6.22 | $6.22 | 3,023,400 | — | — |
| 2025-11-26 | $5.92 | $5.92 | 4,196,700 | — | — |
| 2025-11-25 | $5.99 | $5.99 | 8,214,200 | — | — |
| 2025-11-24 | $6.17 | $6.17 | 8,393,900 | — | — |
| 2025-11-21 | $5.97 | $5.97 | 13,620,600 | — | — |
| 2025-11-20 | $6.65 | $6.65 | 8,072,400 | — | — |
| 2025-11-19 | $7.50 | $7.50 | 4,785,200 | — | — |
| 2025-11-18 | $7.63 | $7.63 | 6,522,300 | — | — |
| 2025-11-17 | $7.24 | $7.24 | 8,489,700 | — | — |
| 2025-11-14 | $8.11 | $8.11 | 6,957,200 | — | — |
| 2025-11-13 | $8.00 | $8.00 | 5,261,600 | — | — |
| 2025-11-12 | $8.87 | $8.87 | 4,758,500 | — | — |
| 2025-11-11 | $8.73 | $8.73 | 3,330,900 | — | — |
| 2025-11-10 | $8.92 | $8.92 | 7,132,500 | — | — |
| 2025-11-07 | $9.00 | $9.00 | 13,959,300 | — | — |
| 2025-11-06 | $7.66 | $7.66 | 8,029,700 | — | — |
| 2025-11-05 | $8.43 | $8.43 | 8,005,300 | — | — |
| 2025-11-04 | $8.22 | $8.22 | 6,293,800 | — | — |
| 2025-11-03 | $9.15 | $9.15 | 6,285,500 | — | — |
| 2025-10-31 | $10.13 | $10.13 | 5,103,000 | — | — |
| 2025-10-30 | $10.76 | $10.76 | 7,033,300 | — | — |
| 2025-10-29 | $10.37 | $10.37 | 6,480,400 | — | — |
| 2025-10-28 | $10.43 | $10.43 | 9,206,200 | — | — |
| 2025-10-27 | $10.09 | $10.09 | 5,399,400 | — | — |
| 2025-10-24 | $9.82 | $9.82 | 7,733,700 | — | — |
| 2025-10-23 | $9.55 | $9.55 | 8,330,300 | — | — |
| 2025-10-22 | $8.91 | $8.91 | 11,603,000 | — | — |
| 2025-10-21 | $9.62 | $9.62 | 9,068,900 | — | — |
| 2025-10-20 | $10.26 | $10.26 | 8,910,800 | — | — |
| 2025-10-17 | $10.01 | $10.01 | 14,569,300 | — | — |
| 2025-10-16 | $11.05 | $11.05 | 15,518,000 | — | — |
| 2025-10-15 | $12.62 | $12.62 | 26,549,400 | — | — |
| 2025-10-14 | $14.05 | $14.05 | 13,278,400 | — | — |
| 2025-10-13 | $13.32 | $13.32 | 25,092,200 | — | — |
| 2025-10-10 | $10.13 | $10.13 | 19,265,700 | — | — |
| 2025-10-09 | $8.85 | $8.85 | 8,137,400 | — | — |
| 2025-10-08 | $9.11 | $9.11 | 5,423,200 | — | — |
| 2025-10-07 | $8.90 | $8.90 | 5,594,700 | — | — |
| 2025-10-06 | $8.97 | $8.97 | 5,815,000 | — | — |
| 2025-10-03 | $9.34 | $9.34 | 6,794,500 | — | — |
| 2025-10-02 | $8.99 | $8.99 | 6,517,000 | — | — |
| 2025-10-01 | $9.09 | $9.09 | 7,393,200 | — | — |
| 2025-09-30 | $9.62 | $9.62 | 7,140,200 | — | — |
| 2025-09-29 | $10.35 | $10.35 | 4,045,400 | — | — |
| 2025-09-26 | $10.55 | $10.55 | 3,045,800 | — | — |
| 2025-09-25 | $10.68 | $10.68 | 4,329,100 | — | — |
| 2025-09-24 | $11.12 | $11.12 | 6,009,000 | — | — |
| 2025-09-23 | $11.44 | $11.44 | 7,837,200 | — | — |
| 2025-09-22 | $11.22 | $11.22 | 11,650,200 | — | — |
| 2025-09-19 | $9.86 | $9.86 | 13,327,900 | — | — |
| 2025-09-18 | $9.13 | $9.13 | 6,743,800 | — | — |
| 2025-09-17 | $8.75 | $8.75 | 2,292,100 | — | — |
| 2025-09-16 | $8.97 | $8.97 | 2,815,000 | — | — |
| 2025-09-15 | $9.26 | $9.26 | 4,526,200 | — | — |
| 2025-09-12 | $8.77 | $8.77 | 1,617,800 | — | — |
| 2025-09-11 | $8.65 | $8.65 | 3,314,000 | — | — |
| 2025-09-10 | $8.37 | $8.37 | 1,947,800 | — | — |
| 2025-09-09 | $8.50 | $8.50 | 2,246,600 | — | — |
| 2025-09-08 | $8.53 | $8.53 | 4,121,600 | — | — |
| 2025-09-05 | $8.21 | $8.21 | 4,175,900 | — | — |
| 2025-09-04 | $7.96 | $7.96 | 5,188,600 | — | — |
| 2025-09-03 | $8.05 | $8.05 | 7,456,800 | — | — |
| 2025-09-02 | $8.67 | $8.67 | 8,107,100 | — | — |
| 2025-08-29 | $9.28 | $9.28 | 8,997,200 | — | — |
| 2025-08-28 | $10.54 | $10.54 | 4,855,600 | — | — |
| 2025-08-27 | $10.08 | $10.08 | 3,242,400 | — | — |
| 2025-08-26 | $10.47 | $10.47 | 3,888,800 | — | — |
| 2025-08-25 | $9.95 | $9.95 | 5,494,200 | — | — |
| 2025-08-22 | $9.35 | $9.35 | 4,286,400 | — | — |
| 2025-08-21 | $9.03 | $9.03 | 3,230,700 | — | — |
| 2025-08-20 | $8.97 | $8.97 | 4,135,800 | — | — |
| 2025-08-19 | $8.88 | $8.88 | 5,345,900 | — | — |
| 2025-08-18 | $9.30 | $9.30 | 4,675,100 | — | — |
| 2025-08-15 | $9.31 | $9.31 | 7,168,900 | — | — |
| 2025-08-14 | $10.57 | $10.57 | 3,896,900 | — | — |
| 2025-08-13 | $11.03 | $11.03 | 6,211,500 | — | — |
| 2025-08-12 | $11.21 | $11.21 | 6,480,800 | — | — |
| 2025-08-11 | $9.92 | $9.92 | 3,617,400 | — | — |
| 2025-08-08 | $9.32 | $9.32 | 4,256,400 | — | — |
| 2025-08-07 | $9.68 | $9.68 | 2,547,100 | — | — |
| 2025-08-06 | $10.06 | $10.06 | 3,232,400 | — | — |
| 2025-08-05 | $9.97 | $9.97 | 3,970,200 | — | — |
| 2025-08-04 | $9.40 | $9.40 | 2,041,700 | — | — |
| 2025-08-01 | $8.93 | $8.93 | 3,023,400 | — | — |
| 2025-07-31 | $9.07 | $9.07 | 3,699,400 | — | — |
| 2025-07-30 | $9.41 | $9.41 | 4,620,200 | — | — |
| 2025-07-29 | $9.35 | $9.35 | 4,984,300 | — | — |
| 2025-07-28 | $10.10 | $10.10 | 4,680,200 | — | — |
| 2025-07-25 | $10.47 | $10.47 | 7,526,000 | — | — |
| 2025-07-24 | $9.66 | $9.66 | 3,777,200 | — | — |
| 2025-07-23 | $10.00 | $10.00 | 5,259,000 | — | — |
| 2025-07-22 | $9.33 | $9.33 | 3,008,500 | — | — |
| 2025-07-21 | $9.88 | $9.88 | 7,360,100 | — | — |
| 2025-07-18 | $10.49 | $10.49 | 11,944,800 | — | — |
| 2025-07-17 | $9.65 | $9.65 | 9,036,100 | — | — |
| 2025-07-16 | $8.17 | $8.17 | 5,706,700 | — | — |
| 2025-07-15 | $7.89 | $7.89 | 5,301,300 | — | — |
| 2025-07-14 | $8.01 | $8.01 | 4,068,200 | — | — |
| 2025-07-11 | $7.52 | $7.52 | 2,301,800 | — | — |
| 2025-07-10 | $7.44 | $7.44 | 4,013,900 | — | — |
| 2025-07-09 | $6.99 | $6.99 | 4,354,800 | — | — |
| 2025-07-08 | $7.08 | $7.08 | 3,955,400 | — | — |
| 2025-07-07 | $6.69 | $6.69 | 2,509,300 | — | — |
| 2025-07-03 | $6.98 | $6.98 | 1,207,200 | — | — |
| 2025-07-02 | $7.03 | $7.03 | 2,395,700 | — | — |
| 2025-07-01 | $7.00 | $7.00 | 1,901,100 | — | — |
| 2025-06-30 | $7.36 | $7.36 | 2,248,500 | — | — |
| 2025-06-27 | $7.40 | $7.40 | 4,111,800 | — | — |
| 2025-06-26 | $7.79 | $7.79 | 6,576,200 | — | — |
| 2025-06-25 | $6.86 | $6.86 | 5,733,100 | — | — |
| 2025-06-24 | $7.69 | $7.69 | 2,901,200 | — | — |
| 2025-06-23 | $7.31 | $7.31 | 2,817,400 | — | — |
| 2025-06-20 | $7.57 | $7.57 | 2,695,500 | — | — |
| 2025-06-18 | $7.81 | $7.81 | 3,582,900 | — | — |
| 2025-06-17 | $7.77 | $7.77 | 2,646,100 | — | — |
| 2025-06-16 | $7.90 | $7.90 | 4,656,400 | — | — |
| 2025-06-13 | $8.07 | $8.07 | 3,346,400 | — | — |
| 2025-06-12 | $8.36 | $8.36 | 3,154,100 | — | — |
| 2025-06-11 | $8.80 | $8.80 | 4,793,900 | — | — |
| 2025-06-10 | $8.71 | $8.71 | 3,905,500 | — | — |
| 2025-06-09 | $9.62 | $9.62 | 6,749,000 | — | — |
| 2025-06-06 | $9.36 | $9.36 | 4,162,500 | — | — |
| 2025-06-05 | $8.76 | $8.76 | 4,164,700 | — | — |
| 2025-06-04 | $8.84 | $8.84 | 6,575,500 | — | — |
| 2025-06-03 | $7.93 | $7.93 | 3,395,800 | — | — |
| 2025-06-02 | $7.32 | $7.32 | 4,000,800 | — | — |
| 2025-05-30 | $7.56 | $7.56 | 2,126,600 | — | — |
| 2025-05-29 | $7.65 | $7.65 | 3,298,500 | — | — |
| 2025-05-28 | $7.78 | $7.78 | 4,829,800 | — | — |
| 2025-05-27 | $7.98 | $7.98 | 6,754,700 | — | — |
| 2025-05-23 | $8.59 | $8.59 | 12,336,800 | — | — |
| 2025-05-22 | $7.80 | $7.80 | 4,643,300 | — | — |
| 2025-05-21 | $7.76 | $7.76 | 9,688,700 | — | — |
| 2025-05-20 | $7.00 | $7.00 | 9,683,700 | — | — |
| 2025-05-19 | $7.52 | $7.52 | 4,915,100 | — | — |
| 2025-05-16 | $7.29 | $7.29 | 3,606,700 | — | — |
| 2025-05-15 | $6.36 | $6.36 | 1,527,200 | — | — |
| 2025-05-14 | $6.53 | $6.53 | 1,683,800 | — | — |
| 2025-05-13 | $6.56 | $6.56 | 2,036,600 | — | — |
| 2025-05-12 | $6.67 | $6.67 | 2,320,000 | — | — |
| 2025-05-09 | $6.43 | $6.43 | 2,844,900 | — | — |
| 2025-05-08 | $5.80 | $5.80 | 1,613,500 | — | — |
| 2025-05-07 | $5.50 | $5.50 | 655,500 | — | — |
| 2025-05-06 | $5.49 | $5.49 | 1,318,600 | — | — |
| 2025-05-05 | $5.45 | $5.45 | 1,627,400 | — | — |
| 2025-05-02 | $5.83 | $5.83 | 1,927,400 | — | — |
| 2025-05-01 | $5.40 | $5.40 | 1,558,700 | — | — |
| 2025-04-30 | $5.28 | $5.28 | 910,300 | — | — |
| 2025-04-29 | $5.36 | $5.36 | 1,350,100 | — | — |
| 2025-04-28 | $5.21 | $5.21 | 1,210,700 | — | — |
| 2025-04-25 | $5.31 | $5.31 | 1,710,900 | — | — |
| 2025-04-24 | $5.45 | $5.45 | 1,575,500 | — | — |
| 2025-04-23 | $5.66 | $5.66 | 1,771,600 | — | — |
| 2025-04-22 | $5.53 | $5.53 | 1,504,900 | — | — |
| 2025-04-21 | $5.42 | $5.42 | 1,691,300 | — | — |
| 2025-04-17 | $5.84 | $5.84 | 2,156,800 | — | — |
| 2025-04-16 | $5.69 | $5.69 | 2,273,000 | — | — |
| 2025-04-15 | $5.73 | $5.73 | 3,746,800 | — | — |
| 2025-04-14 | $6.53 | $6.53 | 2,857,800 | — | — |
| 2025-04-11 | $5.99 | $5.99 | 2,955,800 | — | — |
| 2025-04-10 | $5.44 | $5.44 | 3,143,700 | — | — |
| 2025-04-09 | $4.99 | $4.99 | 2,362,500 | — | — |
| 2025-04-08 | $4.36 | $4.36 | 1,500,300 | — | — |
| 2025-04-07 | $4.57 | $4.57 | 2,282,700 | — | — |
| 2025-04-04 | $4.41 | $4.41 | 1,926,400 | — | — |
| 2025-04-03 | $4.89 | $4.89 | 1,713,000 | — | — |
| 2025-04-02 | $5.16 | $5.16 | 2,460,600 | — | — |
| 2025-04-01 | $4.82 | $4.82 | 3,719,000 | — | — |
| 2025-03-31 | $4.69 | $4.69 | 3,096,400 | — | — |
| 2025-03-28 | $4.19 | $4.19 | 1,737,200 | — | — |
| 2025-03-27 | $4.73 | $4.73 | 2,410,600 | — | — |
| 2025-03-26 | $4.19 | $4.19 | 794,000 | — | — |
| 2025-03-25 | $4.55 | $4.55 | 1,012,500 | — | — |
| 2025-03-24 | $4.43 | $4.43 | 1,585,800 | — | — |
| 2025-03-21 | $4.19 | $4.19 | 1,221,400 | — | — |
| 2025-03-20 | $4.24 | $4.24 | 921,700 | — | — |
| 2025-03-19 | $4.42 | $4.42 | 1,059,000 | — | — |
| 2025-03-18 | $4.11 | $4.11 | 639,100 | — | — |
| 2025-03-17 | $4.27 | $4.27 | 666,800 | — | — |
| 2025-03-14 | $4.23 | $4.23 | 930,300 | — | — |
| 2025-03-13 | $3.92 | $3.92 | 898,600 | — | — |
| 2025-03-12 | $4.11 | $4.11 | 1,162,000 | — | — |
| 2025-03-11 | $4.02 | $4.02 | 1,081,400 | — | — |
| 2025-03-10 | $3.93 | $3.93 | 1,560,900 | — | — |
| 2025-03-07 | $4.41 | $4.41 | 1,481,500 | — | — |
| 2025-03-06 | $4.06 | $4.06 | 1,191,100 | — | — |
| 2025-03-05 | $4.39 | $4.39 | 1,276,400 | — | — |
| 2025-03-04 | $4.15 | $4.15 | 2,069,800 | — | — |
| 2025-03-03 | $3.93 | $3.93 | 2,089,900 | — | — |
| 2025-02-28 | $4.76 | $4.76 | 828,300 | — | — |
| 2025-02-27 | $4.64 | $4.64 | 1,838,200 | — | — |
| 2025-02-26 | $5.10 | $5.10 | 4,077,200 | — | — |
| 2025-02-25 | $4.21 | $4.21 | 1,389,300 | — | — |
| 2025-02-24 | $4.38 | $4.38 | 1,515,200 | — | — |
| 2025-02-21 | $4.77 | $4.77 | 1,561,400 | — | — |
| 2025-02-20 | $4.90 | $4.90 | 1,382,000 | — | — |
| 2025-02-19 | $4.75 | $4.75 | 2,347,000 | — | — |
| 2025-02-18 | $4.93 | $4.93 | 2,534,000 | — | — |
| 2025-02-14 | $5.29 | $5.29 | 1,543,000 | — | — |
| 2025-02-13 | $5.70 | $5.70 | 1,212,000 | — | — |
| 2025-02-12 | $5.58 | $5.58 | 1,605,100 | — | — |
| 2025-02-11 | $5.74 | $5.74 | 2,296,300 | — | — |
| 2025-02-10 | $6.30 | $6.30 | 3,064,700 | — | — |
| 2025-02-07 | $6.19 | $6.19 | 2,841,700 | — | — |
| 2025-02-06 | $5.76 | $5.76 | 1,406,700 | — | — |
| 2025-02-05 | $6.08 | $6.08 | 2,707,500 | — | — |
| 2025-02-04 | $5.89 | $5.89 | 1,905,800 | — | — |
| 2025-02-03 | $5.75 | $5.75 | 2,159,100 | — | — |
| 2025-01-31 | $5.75 | $5.75 | 2,223,400 | — | — |
| 2025-01-30 | $6.13 | $6.13 | 3,409,300 | — | — |
| 2025-01-29 | $5.43 | $5.43 | 1,335,100 | — | — |
| 2025-01-28 | $5.32 | $5.32 | 1,703,200 | — | — |
| 2025-01-27 | $5.22 | $5.22 | 4,373,000 | — | — |
| 2025-01-24 | $6.80 | $6.80 | 2,651,500 | — | — |
| 2025-01-23 | $6.62 | $6.62 | 2,391,100 | — | — |
| 2025-01-22 | $6.67 | $6.67 | 2,726,900 | — | — |
| 2025-01-21 | $6.40 | $6.40 | 4,307,500 | — | — |
| 2025-01-17 | $5.66 | $5.66 | 2,737,700 | — | — |
| 2025-01-16 | $5.14 | $5.14 | 983,300 | — | — |
| 2025-01-15 | $5.21 | $5.21 | 2,437,900 | — | — |
| 2025-01-14 | $4.91 | $4.91 | 1,579,300 | — | — |
| 2025-01-13 | $4.95 | $4.95 | 2,606,100 | — | — |
| 2025-01-10 | $4.50 | $4.50 | 1,851,400 | — | — |
| 2025-01-08 | $4.73 | $4.73 | 1,389,000 | — | — |
| 2025-01-07 | $4.73 | $4.73 | 1,179,100 | — | — |
| 2025-01-06 | $5.03 | $5.03 | 2,186,000 | — | — |
| 2025-01-03 | $5.37 | $5.37 | 2,497,300 | — | — |
| 2025-01-02 | $4.94 | $4.94 | 1,972,100 | — | — |