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
- 2021-05-10 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 | $3.84 | $3.84 | 14,045,100 | — | — |
| 2025-12-30 | $3.88 | $3.88 | 9,893,800 | — | — |
| 2025-12-29 | $3.87 | $3.87 | 13,085,000 | — | — |
| 2025-12-26 | $4.00 | $4.00 | 7,672,800 | — | — |
| 2025-12-24 | $4.10 | $4.10 | 4,212,900 | — | — |
| 2025-12-23 | $4.09 | $4.09 | 24,682,000 | — | — |
| 2025-12-22 | $4.22 | $4.22 | 20,301,100 | — | — |
| 2025-12-19 | $4.16 | $4.16 | 30,148,200 | — | — |
| 2025-12-18 | $4.18 | $4.18 | 9,703,400 | — | — |
| 2025-12-17 | $4.07 | $4.07 | 13,466,800 | — | — |
| 2025-12-16 | $4.12 | $4.12 | 12,030,600 | — | — |
| 2025-12-15 | $4.18 | $4.18 | 13,797,500 | — | — |
| 2025-12-12 | $4.39 | $4.39 | 10,271,100 | — | — |
| 2025-12-11 | $4.61 | $4.61 | 13,402,800 | — | — |
| 2025-12-10 | $4.50 | $4.50 | 16,541,700 | — | — |
| 2025-12-09 | $4.61 | $4.61 | 10,553,100 | — | — |
| 2025-12-08 | $4.60 | $4.60 | 12,222,700 | — | — |
| 2025-12-05 | $4.46 | $4.46 | 12,149,300 | — | — |
| 2025-12-04 | $4.57 | $4.57 | 13,604,300 | — | — |
| 2025-12-03 | $4.51 | $4.51 | 24,188,400 | — | — |
| 2025-12-02 | $3.99 | $3.99 | 13,997,600 | — | — |
| 2025-12-01 | $3.99 | $3.99 | 19,539,200 | — | — |
| 2025-11-28 | $4.19 | $4.19 | 8,866,800 | — | — |
| 2025-11-26 | $4.05 | $4.05 | 13,291,100 | — | — |
| 2025-11-25 | $3.92 | $3.92 | 18,130,000 | — | — |
| 2025-11-24 | $3.90 | $3.90 | 14,039,800 | — | — |
| 2025-11-21 | $3.78 | $3.78 | 15,914,500 | — | — |
| 2025-11-20 | $3.77 | $3.77 | 23,659,800 | — | — |
| 2025-11-19 | $3.83 | $3.83 | 15,044,900 | — | — |
| 2025-11-18 | $3.81 | $3.81 | 22,054,500 | — | — |
| 2025-11-17 | $3.83 | $3.83 | 16,897,300 | — | — |
| 2025-11-14 | $4.13 | $4.13 | 14,388,700 | — | — |
| 2025-11-13 | $4.16 | $4.16 | 18,087,500 | — | — |
| 2025-11-12 | $4.23 | $4.23 | 12,642,300 | — | — |
| 2025-11-11 | $4.26 | $4.26 | 12,760,600 | — | — |
| 2025-11-10 | $4.36 | $4.36 | 13,446,000 | — | — |
| 2025-11-07 | $4.32 | $4.32 | 18,508,000 | — | — |
| 2025-11-06 | $4.23 | $4.23 | 23,741,200 | — | — |
| 2025-11-05 | $4.46 | $4.46 | 20,525,800 | — | — |
| 2025-11-04 | $4.49 | $4.49 | 25,375,500 | — | — |
| 2025-11-03 | $5.05 | $5.05 | 26,461,300 | — | — |
| 2025-10-31 | $5.24 | $5.24 | 14,392,800 | — | — |
| 2025-10-30 | $5.10 | $5.10 | 27,498,600 | — | — |
| 2025-10-29 | $5.10 | $5.10 | 34,954,700 | — | — |
| 2025-10-28 | $5.20 | $5.20 | 30,270,100 | — | — |
| 2025-10-27 | $5.27 | $5.27 | 12,671,800 | — | — |
| 2025-10-24 | $5.15 | $5.15 | 12,223,300 | — | — |
| 2025-10-23 | $5.07 | $5.07 | 12,572,000 | — | — |
| 2025-10-22 | $4.93 | $4.93 | 23,017,000 | — | — |
| 2025-10-21 | $5.25 | $5.25 | 9,713,500 | — | — |
| 2025-10-20 | $5.32 | $5.32 | 23,978,300 | — | — |
| 2025-10-17 | $5.12 | $5.12 | 14,300,500 | — | — |
| 2025-10-16 | $5.23 | $5.23 | 18,931,900 | — | — |
| 2025-10-15 | $5.49 | $5.49 | 21,374,100 | — | — |
| 2025-10-14 | $5.42 | $5.42 | 16,145,100 | — | — |
| 2025-10-13 | $5.37 | $5.37 | 20,790,500 | — | — |
| 2025-10-10 | $5.16 | $5.16 | 17,611,200 | — | — |
| 2025-10-09 | $5.46 | $5.46 | 16,714,900 | — | — |
| 2025-10-08 | $5.58 | $5.58 | 16,319,200 | — | — |
| 2025-10-07 | $5.40 | $5.40 | 13,039,500 | — | — |
| 2025-10-06 | $5.53 | $5.53 | 18,856,700 | — | — |
| 2025-10-03 | $5.39 | $5.39 | 11,568,300 | — | — |
| 2025-10-02 | $5.34 | $5.34 | 14,094,900 | — | — |
| 2025-10-01 | $5.21 | $5.21 | 17,285,600 | — | — |
| 2025-09-30 | $5.39 | $5.39 | 12,189,500 | — | — |
| 2025-09-29 | $5.54 | $5.54 | 13,994,600 | — | — |
| 2025-09-26 | $5.51 | $5.51 | 9,895,400 | — | — |
| 2025-09-25 | $5.59 | $5.59 | 13,569,700 | — | — |
| 2025-09-24 | $5.82 | $5.82 | 14,952,700 | — | — |
| 2025-09-23 | $6.13 | $6.13 | 19,719,000 | — | — |
| 2025-09-22 | $5.98 | $5.98 | 11,264,700 | — | — |
| 2025-09-19 | $6.06 | $6.06 | 33,965,400 | — | — |
| 2025-09-18 | $5.96 | $5.96 | 12,730,300 | — | — |
| 2025-09-17 | $5.89 | $5.89 | 17,593,800 | — | — |
| 2025-09-16 | $6.06 | $6.06 | 17,958,100 | — | — |
| 2025-09-15 | $5.89 | $5.89 | 17,401,200 | — | — |
| 2025-09-12 | $5.67 | $5.67 | 10,989,200 | — | — |
| 2025-09-11 | $5.57 | $5.57 | 12,858,400 | — | — |
| 2025-09-10 | $5.44 | $5.44 | 18,906,900 | — | — |
| 2025-09-09 | $5.70 | $5.70 | 33,032,600 | — | — |
| 2025-09-08 | $5.76 | $5.76 | 19,898,700 | — | — |
| 2025-09-05 | $5.73 | $5.73 | 14,602,800 | — | — |
| 2025-09-04 | $5.59 | $5.59 | 15,411,800 | — | — |
| 2025-09-03 | $5.66 | $5.66 | 18,175,900 | — | — |
| 2025-09-02 | $5.80 | $5.80 | 18,164,700 | — | — |
| 2025-08-29 | $5.63 | $5.63 | 9,648,500 | — | — |
| 2025-08-28 | $5.77 | $5.77 | 10,684,100 | — | — |
| 2025-08-27 | $5.72 | $5.72 | 17,426,300 | — | — |
| 2025-08-26 | $5.82 | $5.82 | 25,908,100 | — | — |
| 2025-08-25 | $5.95 | $5.95 | 14,729,000 | — | — |
| 2025-08-22 | $6.02 | $6.02 | 18,919,600 | — | — |
| 2025-08-21 | $5.85 | $5.85 | 18,645,300 | — | — |
| 2025-08-20 | $5.77 | $5.77 | 32,345,800 | — | — |
| 2025-08-19 | $5.98 | $5.98 | 44,690,900 | — | — |
| 2025-08-18 | $6.44 | $6.44 | 19,857,500 | — | — |
| 2025-08-15 | $6.39 | $6.39 | 18,887,300 | — | — |
| 2025-08-14 | $6.56 | $6.56 | 18,384,000 | — | — |
| 2025-08-13 | $6.46 | $6.46 | 22,481,400 | — | — |
| 2025-08-12 | $6.36 | $6.36 | 13,789,800 | — | — |
| 2025-08-11 | $6.24 | $6.24 | 21,897,100 | — | — |
| 2025-08-08 | $6.16 | $6.16 | 47,510,000 | — | — |
| 2025-08-07 | $6.20 | $6.20 | 15,137,000 | — | — |
| 2025-08-06 | $6.04 | $6.04 | 10,792,700 | — | — |
| 2025-08-05 | $6.16 | $6.16 | 19,366,000 | — | — |
| 2025-08-04 | $5.96 | $5.96 | 39,928,600 | — | — |
| 2025-08-01 | $5.65 | $5.65 | 22,154,500 | — | — |
| 2025-07-31 | $5.81 | $5.81 | 37,518,700 | — | — |
| 2025-07-30 | $5.79 | $5.79 | 15,260,300 | — | — |
| 2025-07-29 | $5.97 | $5.97 | 19,957,700 | — | — |
| 2025-07-28 | $6.28 | $6.28 | 10,167,300 | — | — |
| 2025-07-25 | $6.42 | $6.42 | 9,884,900 | — | — |
| 2025-07-24 | $6.52 | $6.52 | 17,962,100 | — | — |
| 2025-07-23 | $6.47 | $6.47 | 20,630,400 | — | — |
| 2025-07-22 | $6.17 | $6.17 | 15,267,700 | — | — |
| 2025-07-21 | $6.17 | $6.17 | 16,073,300 | — | — |
| 2025-07-18 | $6.26 | $6.26 | 13,121,900 | — | — |
| 2025-07-17 | $6.41 | $6.41 | 28,858,000 | — | — |
| 2025-07-16 | $6.06 | $6.06 | 26,965,600 | — | — |
| 2025-07-15 | $5.79 | $5.79 | 29,329,900 | — | — |
| 2025-07-14 | $5.66 | $5.66 | 19,302,600 | — | — |
| 2025-07-11 | $5.23 | $5.23 | 8,677,900 | — | — |
| 2025-07-10 | $5.38 | $5.38 | 11,344,200 | — | — |
| 2025-07-09 | $5.36 | $5.36 | 12,974,500 | — | — |
| 2025-07-08 | $5.20 | $5.20 | 11,482,800 | — | — |
| 2025-07-07 | $5.11 | $5.11 | 15,804,300 | — | — |
| 2025-07-03 | $5.30 | $5.30 | 11,175,600 | — | — |
| 2025-07-02 | $5.17 | $5.17 | 17,535,900 | — | — |
| 2025-07-01 | $5.05 | $5.05 | 21,819,300 | — | — |
| 2025-06-30 | $5.24 | $5.24 | 25,490,700 | — | — |
| 2025-06-27 | $5.17 | $5.17 | 162,271,800 | — | — |
| 2025-06-26 | $5.40 | $5.40 | 16,578,100 | — | — |
| 2025-06-25 | $5.29 | $5.29 | 14,295,900 | — | — |
| 2025-06-24 | $5.45 | $5.45 | 31,411,200 | — | — |
| 2025-06-23 | $5.42 | $5.42 | 27,311,600 | — | — |
| 2025-06-20 | $5.22 | $5.22 | 27,856,200 | — | — |
| 2025-06-18 | $5.33 | $5.33 | 31,143,500 | — | — |
| 2025-06-17 | $5.35 | $5.35 | 20,881,300 | — | — |
| 2025-06-16 | $5.55 | $5.55 | 16,927,600 | — | — |
| 2025-06-13 | $5.46 | $5.46 | 14,453,300 | — | — |
| 2025-06-12 | $5.69 | $5.69 | 14,478,700 | — | — |
| 2025-06-11 | $5.88 | $5.88 | 19,293,400 | — | — |
| 2025-06-10 | $5.95 | $5.95 | 17,333,500 | — | — |
| 2025-06-09 | $5.88 | $5.88 | 21,524,600 | — | — |
| 2025-06-06 | $5.87 | $5.87 | 12,260,700 | — | — |
| 2025-06-05 | $5.65 | $5.65 | 15,707,400 | — | — |
| 2025-06-04 | $5.81 | $5.81 | 16,136,800 | — | — |
| 2025-06-03 | $5.77 | $5.77 | 24,347,800 | — | — |
| 2025-06-02 | $5.86 | $5.86 | 23,942,400 | — | — |
| 2025-05-30 | $6.06 | $6.06 | 15,014,800 | — | — |
| 2025-05-29 | $6.24 | $6.24 | 21,141,200 | — | — |
| 2025-05-28 | $6.11 | $6.11 | 12,293,900 | — | — |
| 2025-05-27 | $6.15 | $6.15 | 22,731,900 | — | — |
| 2025-05-23 | $5.94 | $5.94 | 14,344,900 | — | — |
| 2025-05-22 | $6.03 | $6.03 | 24,199,900 | — | — |
| 2025-05-21 | $6.06 | $6.06 | 22,064,800 | — | — |
| 2025-05-20 | $6.25 | $6.25 | 24,849,100 | — | — |
| 2025-05-19 | $6.28 | $6.28 | 37,624,000 | — | — |
| 2025-05-16 | $6.70 | $6.70 | 41,206,900 | — | — |
| 2025-05-15 | $6.82 | $6.82 | 36,057,800 | — | — |
| 2025-05-14 | $6.86 | $6.86 | 147,882,600 | — | — |
| 2025-05-13 | $7.32 | $7.32 | 40,607,300 | — | — |
| 2025-05-12 | $7.93 | $7.93 | 26,977,200 | — | — |
| 2025-05-09 | $7.28 | $7.28 | 19,087,400 | — | — |
| 2025-05-08 | $7.75 | $7.75 | 15,808,400 | — | — |
| 2025-05-07 | $7.31 | $7.31 | 14,024,000 | — | — |
| 2025-05-06 | $7.19 | $7.19 | 15,009,200 | — | — |
| 2025-05-05 | $7.78 | $7.78 | 13,862,300 | — | — |
| 2025-05-02 | $8.14 | $8.14 | 26,173,600 | — | — |
| 2025-05-01 | $6.88 | $6.88 | 24,769,900 | — | — |
| 2025-04-30 | $7.24 | $7.24 | 14,090,700 | — | — |
| 2025-04-29 | $7.31 | $7.31 | 10,540,400 | — | — |
| 2025-04-28 | $7.26 | $7.26 | 15,962,600 | — | — |
| 2025-04-25 | $6.88 | $6.88 | 9,634,500 | — | — |
| 2025-04-24 | $6.81 | $6.81 | 11,091,800 | — | — |
| 2025-04-23 | $6.45 | $6.45 | 10,076,600 | — | — |
| 2025-04-22 | $6.15 | $6.15 | 8,643,900 | — | — |
| 2025-04-21 | $5.71 | $5.71 | 9,053,800 | — | — |
| 2025-04-17 | $6.11 | $6.11 | 14,706,700 | — | — |
| 2025-04-16 | $5.87 | $5.87 | 11,635,300 | — | — |
| 2025-04-15 | $6.14 | $6.14 | 12,089,900 | — | — |
| 2025-04-14 | $6.03 | $6.03 | 12,562,700 | — | — |
| 2025-04-11 | $6.19 | $6.19 | 12,310,700 | — | — |
| 2025-04-10 | $6.39 | $6.39 | 12,473,000 | — | — |
| 2025-04-09 | $6.55 | $6.55 | 20,421,200 | — | — |
| 2025-04-08 | $5.66 | $5.66 | 15,831,900 | — | — |
| 2025-04-07 | $5.91 | $5.91 | 18,758,100 | — | — |
| 2025-04-04 | $5.68 | $5.68 | 20,891,800 | — | — |
| 2025-04-03 | $6.28 | $6.28 | 14,024,200 | — | — |
| 2025-04-02 | $7.16 | $7.16 | 13,766,300 | — | — |
| 2025-04-01 | $6.73 | $6.73 | 15,064,100 | — | — |
| 2025-03-31 | $6.73 | $6.73 | 13,331,900 | — | — |
| 2025-03-28 | $6.69 | $6.69 | 13,046,300 | — | — |
| 2025-03-27 | $7.46 | $7.46 | 11,486,600 | — | — |
| 2025-03-26 | $7.12 | $7.12 | 10,806,400 | — | — |
| 2025-03-25 | $7.83 | $7.83 | 15,186,000 | — | — |
| 2025-03-24 | $7.64 | $7.64 | 9,113,700 | — | — |
| 2025-03-21 | $7.23 | $7.23 | 14,843,900 | — | — |
| 2025-03-20 | $7.14 | $7.14 | 9,204,500 | — | — |
| 2025-03-19 | $7.46 | $7.46 | 11,117,600 | — | — |
| 2025-03-18 | $6.94 | $6.94 | 9,486,500 | — | — |
| 2025-03-17 | $6.97 | $6.97 | 9,371,000 | — | — |
| 2025-03-14 | $6.97 | $6.97 | 24,232,000 | — | — |
| 2025-03-13 | $6.26 | $6.26 | 10,451,500 | — | — |
| 2025-03-12 | $6.25 | $6.25 | 12,807,100 | — | — |
| 2025-03-11 | $6.33 | $6.33 | 8,737,700 | — | — |
| 2025-03-10 | $6.36 | $6.36 | 14,286,300 | — | — |
| 2025-03-07 | $7.10 | $7.10 | 15,535,800 | — | — |
| 2025-03-06 | $6.96 | $6.96 | 14,296,300 | — | — |
| 2025-03-05 | $7.24 | $7.24 | 11,536,500 | — | — |
| 2025-03-04 | $7.13 | $7.13 | 12,801,500 | — | — |
| 2025-03-03 | $6.94 | $6.94 | 13,987,900 | — | — |
| 2025-02-28 | $7.27 | $7.27 | 19,450,800 | — | — |
| 2025-02-27 | $7.00 | $7.00 | 12,688,100 | — | — |
| 2025-02-26 | $7.02 | $7.02 | 8,564,800 | — | — |
| 2025-02-25 | $7.02 | $7.02 | 21,285,400 | — | — |
| 2025-02-24 | $7.01 | $7.01 | 18,775,600 | — | — |
| 2025-02-21 | $7.43 | $7.43 | 12,287,500 | — | — |
| 2025-02-20 | $8.31 | $8.31 | 14,592,400 | — | — |
| 2025-02-19 | $8.94 | $8.94 | 12,027,400 | — | — |
| 2025-02-18 | $9.47 | $9.47 | 24,106,200 | — | — |
| 2025-02-14 | $10.19 | $10.19 | 38,236,000 | — | — |
| 2025-02-13 | $9.42 | $9.42 | 39,681,500 | — | — |
| 2025-02-12 | $6.45 | $6.45 | 14,789,400 | — | — |
| 2025-02-11 | $7.00 | $7.00 | 12,478,500 | — | — |
| 2025-02-10 | $7.80 | $7.80 | 12,250,400 | — | — |
| 2025-02-07 | $7.20 | $7.20 | 9,542,500 | — | — |
| 2025-02-06 | $7.08 | $7.08 | 9,968,600 | — | — |
| 2025-02-05 | $7.19 | $7.19 | 9,857,600 | — | — |
| 2025-02-04 | $6.91 | $6.91 | 7,842,200 | — | — |
| 2025-02-03 | $6.79 | $6.79 | 14,123,000 | — | — |
| 2025-01-31 | $6.80 | $6.80 | 12,846,100 | — | — |
| 2025-01-30 | $6.81 | $6.81 | 10,616,100 | — | — |
| 2025-01-29 | $6.69 | $6.69 | 14,396,100 | — | — |
| 2025-01-28 | $6.76 | $6.76 | 10,228,700 | — | — |
| 2025-01-27 | $6.39 | $6.39 | 8,916,200 | — | — |
| 2025-01-24 | $6.88 | $6.88 | 7,413,500 | — | — |
| 2025-01-23 | $6.96 | $6.96 | 12,951,700 | — | — |
| 2025-01-22 | $6.97 | $6.97 | 11,242,900 | — | — |
| 2025-01-21 | $7.26 | $7.26 | 11,286,600 | — | — |
| 2025-01-17 | $6.80 | $6.80 | 9,578,800 | — | — |
| 2025-01-16 | $6.60 | $6.60 | 8,809,000 | — | — |
| 2025-01-15 | $6.68 | $6.68 | 14,786,700 | — | — |
| 2025-01-14 | $6.41 | $6.41 | 12,968,900 | — | — |
| 2025-01-13 | $6.27 | $6.27 | 13,374,000 | — | — |
| 2025-01-10 | $6.99 | $6.99 | 19,094,800 | — | — |
| 2025-01-08 | $8.06 | $8.06 | 22,727,500 | — | — |
| 2025-01-07 | $8.39 | $8.39 | 98,923,700 | — | — |
| 2025-01-06 | $6.50 | $6.50 | 12,084,300 | — | — |
| 2025-01-03 | $6.82 | $6.82 | 9,010,900 | — | — |
| 2025-01-02 | $6.10 | $6.10 | 8,589,800 | — | — |