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
- 2021-04-05 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 | $5.40 | $5.40 | 34,533,500 | — | — |
| 2025-12-30 | $5.50 | $5.50 | 42,260,100 | — | — |
| 2025-12-29 | $5.67 | $5.67 | 43,509,200 | — | — |
| 2025-12-26 | $5.73 | $5.73 | 41,128,300 | — | — |
| 2025-12-24 | $6.03 | $6.03 | 28,149,800 | — | — |
| 2025-12-23 | $6.12 | $6.12 | 52,899,600 | — | — |
| 2025-12-22 | $6.39 | $6.39 | 78,148,700 | — | — |
| 2025-12-19 | $6.26 | $6.26 | 217,907,200 | — | — |
| 2025-12-18 | $5.63 | $5.63 | 191,603,400 | — | — |
| 2025-12-17 | $5.44 | $5.44 | 133,777,500 | — | — |
| 2025-12-16 | $5.86 | $5.86 | 101,691,900 | — | — |
| 2025-12-15 | $5.97 | $5.97 | 127,669,500 | — | — |
| 2025-12-12 | $6.38 | $6.38 | 163,294,800 | — | — |
| 2025-12-11 | $6.74 | $6.74 | 105,809,900 | — | — |
| 2025-12-10 | $6.61 | $6.61 | 102,914,600 | — | — |
| 2025-12-09 | $6.71 | $6.71 | 94,922,300 | — | — |
| 2025-12-08 | $6.56 | $6.56 | 103,316,900 | — | — |
| 2025-12-05 | $6.82 | $6.82 | 113,407,600 | — | — |
| 2025-12-04 | $7.02 | $7.02 | 170,692,800 | — | — |
| 2025-12-03 | $6.10 | $6.10 | 80,147,900 | — | — |
| 2025-12-02 | $5.79 | $5.79 | 59,959,700 | — | — |
| 2025-12-01 | $6.05 | $6.05 | 73,024,100 | — | — |
| 2025-11-28 | $6.34 | $6.34 | 71,670,200 | — | — |
| 2025-11-26 | $6.02 | $6.02 | 87,739,700 | — | — |
| 2025-11-25 | $6.19 | $6.19 | 85,030,000 | — | — |
| 2025-11-24 | $6.27 | $6.27 | 99,676,800 | — | — |
| 2025-11-21 | $5.40 | $5.40 | 97,370,300 | — | — |
| 2025-11-20 | $5.51 | $5.51 | 96,223,400 | — | — |
| 2025-11-19 | $5.84 | $5.84 | 90,458,800 | — | — |
| 2025-11-18 | $5.98 | $5.98 | 107,586,700 | — | — |
| 2025-11-17 | $5.57 | $5.57 | 84,912,600 | — | — |
| 2025-11-14 | $6.06 | $6.06 | 90,751,700 | — | — |
| 2025-11-13 | $6.34 | $6.34 | 97,606,500 | — | — |
| 2025-11-12 | $7.17 | $7.17 | 187,273,600 | — | — |
| 2025-11-11 | $6.06 | $6.06 | 157,695,800 | — | — |
| 2025-11-10 | $5.71 | $5.71 | 86,376,900 | — | — |
| 2025-11-07 | $5.68 | $5.68 | 78,567,600 | — | — |
| 2025-11-06 | $5.66 | $5.66 | 65,576,300 | — | — |
| 2025-11-05 | $6.13 | $6.13 | 67,767,700 | — | — |
| 2025-11-04 | $5.73 | $5.73 | 54,605,900 | — | — |
| 2025-11-03 | $6.30 | $6.30 | 90,997,300 | — | — |
| 2025-10-31 | $6.92 | $6.92 | 86,741,600 | — | — |
| 2025-10-30 | $6.74 | $6.74 | 90,211,900 | — | — |
| 2025-10-29 | $6.90 | $6.90 | 124,260,400 | — | — |
| 2025-10-28 | $6.78 | $6.78 | 357,605,500 | — | — |
| 2025-10-27 | $7.10 | $7.10 | 352,543,700 | — | — |
| 2025-10-24 | $7.05 | $7.05 | 293,442,700 | — | — |
| 2025-10-23 | $6.78 | $6.78 | 114,363,500 | — | — |
| 2025-10-22 | $6.61 | $6.61 | 148,112,600 | — | — |
| 2025-10-21 | $7.08 | $7.08 | 128,256,600 | — | — |
| 2025-10-20 | $7.46 | $7.46 | 163,795,100 | — | — |
| 2025-10-17 | $7.42 | $7.42 | 127,409,400 | — | — |
| 2025-10-16 | $7.70 | $7.70 | 96,101,600 | — | — |
| 2025-10-15 | $8.52 | $8.52 | 132,033,500 | — | — |
| 2025-10-14 | $8.91 | $8.91 | 176,513,600 | — | — |
| 2025-10-13 | $8.81 | $8.81 | 211,830,100 | — | — |
| 2025-10-10 | $7.22 | $7.22 | 236,911,500 | — | — |
| 2025-10-09 | $7.49 | $7.49 | 153,455,400 | — | — |
| 2025-10-08 | $7.29 | $7.29 | 120,253,600 | — | — |
| 2025-10-07 | $7.44 | $7.44 | 94,517,200 | — | — |
| 2025-10-06 | $7.69 | $7.69 | 130,405,900 | — | — |
| 2025-10-03 | $7.19 | $7.19 | 87,622,300 | — | — |
| 2025-10-02 | $7.27 | $7.27 | 94,542,200 | — | — |
| 2025-10-01 | $6.98 | $6.98 | 91,122,300 | — | — |
| 2025-09-30 | $6.52 | $6.52 | 67,860,000 | — | — |
| 2025-09-29 | $6.46 | $6.46 | 73,588,300 | — | — |
| 2025-09-26 | $6.73 | $6.73 | 70,832,700 | — | — |
| 2025-09-25 | $7.14 | $7.14 | 100,998,900 | — | — |
| 2025-09-24 | $7.59 | $7.59 | 133,640,900 | — | — |
| 2025-09-23 | $7.99 | $7.99 | 233,582,300 | — | — |
| 2025-09-22 | $7.08 | $7.08 | 134,586,600 | — | — |
| 2025-09-19 | $6.85 | $6.85 | 156,953,000 | — | — |
| 2025-09-18 | $6.28 | $6.28 | 121,507,900 | — | — |
| 2025-09-17 | $6.02 | $6.02 | 148,128,300 | — | — |
| 2025-09-16 | $5.94 | $5.94 | 213,075,000 | — | — |
| 2025-09-15 | $5.09 | $5.09 | 92,017,700 | — | — |
| 2025-09-12 | $5.06 | $5.06 | 118,700,900 | — | — |
| 2025-09-11 | $4.87 | $4.87 | 61,593,000 | — | — |
| 2025-09-10 | $4.73 | $4.73 | 49,356,000 | — | — |
| 2025-09-09 | $4.80 | $4.80 | 37,191,300 | — | — |
| 2025-09-08 | $4.87 | $4.87 | 33,041,600 | — | — |
| 2025-09-05 | $4.98 | $4.98 | 45,189,800 | — | — |
| 2025-09-04 | $4.93 | $4.93 | 40,958,500 | — | — |
| 2025-09-03 | $4.90 | $4.90 | 30,724,800 | — | — |
| 2025-09-02 | $5.02 | $5.02 | 43,589,300 | — | — |
| 2025-08-29 | $5.07 | $5.07 | 38,137,200 | — | — |
| 2025-08-28 | $5.16 | $5.16 | 43,131,100 | — | — |
| 2025-08-27 | $5.13 | $5.13 | 44,619,400 | — | — |
| 2025-08-26 | $5.35 | $5.35 | 53,043,000 | — | — |
| 2025-08-25 | $5.30 | $5.30 | 51,819,600 | — | — |
| 2025-08-22 | $5.50 | $5.50 | 51,779,500 | — | — |
| 2025-08-21 | $5.48 | $5.48 | 43,871,200 | — | — |
| 2025-08-20 | $5.61 | $5.61 | 60,443,800 | — | — |
| 2025-08-19 | $5.50 | $5.50 | 60,500,500 | — | — |
| 2025-08-18 | $5.85 | $5.85 | 62,221,300 | — | — |
| 2025-08-15 | $6.14 | $6.14 | 71,983,500 | — | — |
| 2025-08-14 | $5.84 | $5.84 | 70,298,500 | — | — |
| 2025-08-13 | $5.81 | $5.81 | 90,663,900 | — | — |
| 2025-08-12 | $5.97 | $5.97 | 238,527,500 | — | — |
| 2025-08-11 | $7.09 | $7.09 | 137,019,900 | — | — |
| 2025-08-08 | $7.14 | $7.14 | 87,383,500 | — | — |
| 2025-08-07 | $6.61 | $6.61 | 61,499,100 | — | — |
| 2025-08-06 | $6.72 | $6.72 | 56,970,900 | — | — |
| 2025-08-05 | $7.04 | $7.04 | 77,268,700 | — | — |
| 2025-08-04 | $7.09 | $7.09 | 89,153,000 | — | — |
| 2025-08-01 | $6.40 | $6.40 | 73,000,200 | — | — |
| 2025-07-31 | $6.35 | $6.35 | 61,691,400 | — | — |
| 2025-07-30 | $6.41 | $6.41 | 58,280,000 | — | — |
| 2025-07-29 | $6.62 | $6.62 | 66,988,000 | — | — |
| 2025-07-28 | $7.15 | $7.15 | 63,168,100 | — | — |
| 2025-07-25 | $7.39 | $7.39 | 62,862,000 | — | — |
| 2025-07-24 | $7.80 | $7.80 | 71,270,100 | — | — |
| 2025-07-23 | $7.93 | $7.93 | 92,486,200 | — | — |
| 2025-07-22 | $7.37 | $7.37 | 74,786,600 | — | — |
| 2025-07-21 | $7.40 | $7.40 | 112,030,500 | — | — |
| 2025-07-18 | $7.95 | $7.95 | 125,673,800 | — | — |
| 2025-07-17 | $8.22 | $8.22 | 206,080,100 | — | — |
| 2025-07-16 | $7.12 | $7.12 | 128,047,400 | — | — |
| 2025-07-15 | $7.10 | $7.10 | 136,748,800 | — | — |
| 2025-07-14 | $6.92 | $6.92 | 118,666,800 | — | — |
| 2025-07-11 | $6.44 | $6.44 | 129,707,600 | — | — |
| 2025-07-10 | $7.12 | $7.12 | 144,218,100 | — | — |
| 2025-07-09 | $7.37 | $7.37 | 169,265,900 | — | — |
| 2025-07-08 | $7.59 | $7.59 | 198,347,400 | — | — |
| 2025-07-07 | $7.78 | $7.78 | 155,350,500 | — | — |
| 2025-07-03 | $7.75 | $7.75 | 201,359,300 | — | — |
| 2025-07-02 | $7.56 | $7.56 | 375,003,100 | — | — |
| 2025-07-01 | $6.65 | $6.65 | 254,896,300 | — | — |
| 2025-06-30 | $6.79 | $6.79 | 356,135,500 | — | — |
| 2025-06-27 | $5.84 | $5.84 | 301,325,400 | — | — |
| 2025-06-26 | $5.80 | $5.80 | 271,833,900 | — | — |
| 2025-06-25 | $4.81 | $4.81 | 258,046,100 | — | — |
| 2025-06-24 | $5.23 | $5.23 | 298,709,200 | — | — |
| 2025-06-23 | $4.18 | $4.18 | 195,355,400 | — | — |
| 2025-06-20 | $4.00 | $4.00 | 167,333,700 | — | — |
| 2025-06-18 | $3.96 | $3.96 | 205,313,300 | — | — |
| 2025-06-17 | $4.05 | $4.05 | 183,662,400 | — | — |
| 2025-06-16 | $4.14 | $4.14 | 141,164,200 | — | — |
| 2025-06-13 | $3.72 | $3.72 | 95,898,700 | — | — |
| 2025-06-12 | $3.83 | $3.83 | 77,154,200 | — | — |
| 2025-06-11 | $3.73 | $3.73 | 109,097,000 | — | — |
| 2025-06-10 | $3.77 | $3.77 | 77,180,600 | — | — |
| 2025-06-09 | $3.90 | $3.90 | 72,345,600 | — | — |
| 2025-06-06 | $3.85 | $3.85 | 61,997,900 | — | — |
| 2025-06-05 | $3.77 | $3.77 | 128,765,200 | — | — |
| 2025-06-04 | $4.26 | $4.26 | 188,099,300 | — | — |
| 2025-06-03 | $3.79 | $3.79 | 94,334,300 | — | — |
| 2025-06-02 | $3.95 | $3.95 | 100,711,000 | — | — |
| 2025-05-30 | $4.16 | $4.16 | 157,841,900 | — | — |
| 2025-05-29 | $3.87 | $3.87 | 68,656,700 | — | — |
| 2025-05-28 | $4.14 | $4.14 | 94,635,200 | — | — |
| 2025-05-27 | $4.49 | $4.49 | 172,021,000 | — | — |
| 2025-05-23 | $3.64 | $3.64 | 92,774,400 | — | — |
| 2025-05-22 | $3.82 | $3.82 | 124,309,400 | — | — |
| 2025-05-21 | $3.72 | $3.72 | 119,091,100 | — | — |
| 2025-05-20 | $3.55 | $3.55 | 43,589,100 | — | — |
| 2025-05-19 | $3.72 | $3.72 | 58,221,400 | — | — |
| 2025-05-16 | $3.67 | $3.67 | 63,910,800 | — | — |
| 2025-05-15 | $3.64 | $3.64 | 74,647,300 | — | — |
| 2025-05-14 | $3.85 | $3.85 | 120,715,800 | — | — |
| 2025-05-13 | $3.56 | $3.56 | 98,208,700 | — | — |
| 2025-05-12 | $3.25 | $3.25 | 59,210,900 | — | — |
| 2025-05-09 | $3.16 | $3.16 | 44,200,500 | — | — |
| 2025-05-08 | $3.25 | $3.25 | 54,462,800 | — | — |
| 2025-05-07 | $3.05 | $3.05 | 44,453,600 | — | — |
| 2025-05-06 | $3.09 | $3.09 | 62,441,000 | — | — |
| 2025-05-05 | $3.21 | $3.21 | 62,075,100 | — | — |
| 2025-05-02 | $3.36 | $3.36 | 90,396,200 | — | — |
| 2025-05-01 | $3.34 | $3.34 | 75,383,100 | — | — |
| 2025-04-30 | $3.41 | $3.41 | 48,041,000 | — | — |
| 2025-04-29 | $3.58 | $3.58 | 60,665,800 | — | — |
| 2025-04-28 | $3.57 | $3.57 | 96,801,900 | — | — |
| 2025-04-25 | $3.53 | $3.53 | 125,625,900 | — | — |
| 2025-04-24 | $2.91 | $2.91 | 35,380,400 | — | — |
| 2025-04-23 | $2.70 | $2.70 | 42,655,300 | — | — |
| 2025-04-22 | $2.57 | $2.57 | 42,886,200 | — | — |
| 2025-04-21 | $2.39 | $2.39 | 28,914,000 | — | — |
| 2025-04-17 | $2.53 | $2.53 | 29,303,000 | — | — |
| 2025-04-16 | $2.49 | $2.49 | 37,860,800 | — | — |
| 2025-04-15 | $2.57 | $2.57 | 39,191,500 | — | — |
| 2025-04-14 | $2.62 | $2.62 | 67,417,400 | — | — |
| 2025-04-11 | $2.81 | $2.81 | 41,486,100 | — | — |
| 2025-04-10 | $2.84 | $2.84 | 46,714,100 | — | — |
| 2025-04-09 | $3.10 | $3.10 | 68,057,600 | — | — |
| 2025-04-08 | $2.66 | $2.66 | 53,322,400 | — | — |
| 2025-04-07 | $2.93 | $2.93 | 54,252,200 | — | — |
| 2025-04-04 | $2.85 | $2.85 | 51,428,300 | — | — |
| 2025-04-03 | $3.04 | $3.04 | 47,031,300 | — | — |
| 2025-04-02 | $3.13 | $3.13 | 42,486,900 | — | — |
| 2025-04-01 | $2.95 | $2.95 | 34,473,700 | — | — |
| 2025-03-31 | $2.86 | $2.86 | 35,157,800 | — | — |
| 2025-03-28 | $3.04 | $3.04 | 25,312,400 | — | — |
| 2025-03-27 | $3.06 | $3.06 | 25,006,500 | — | — |
| 2025-03-26 | $3.19 | $3.19 | 34,090,500 | — | — |
| 2025-03-25 | $3.51 | $3.51 | 65,939,500 | — | — |
| 2025-03-24 | $3.54 | $3.54 | 48,995,100 | — | — |
| 2025-03-21 | $2.97 | $2.97 | 21,501,200 | — | — |
| 2025-03-20 | $3.00 | $3.00 | 19,270,100 | — | — |
| 2025-03-19 | $3.11 | $3.11 | 23,538,500 | — | — |
| 2025-03-18 | $2.97 | $2.97 | 49,757,900 | — | — |
| 2025-03-17 | $3.49 | $3.49 | 42,355,500 | — | — |
| 2025-03-14 | $3.53 | $3.53 | 55,122,200 | — | — |
| 2025-03-13 | $3.27 | $3.27 | 30,810,300 | — | — |
| 2025-03-12 | $3.27 | $3.27 | 47,821,200 | — | — |
| 2025-03-11 | $3.18 | $3.18 | 42,521,200 | — | — |
| 2025-03-10 | $3.14 | $3.14 | 62,428,600 | — | — |
| 2025-03-07 | $3.34 | $3.34 | 78,654,600 | — | — |
| 2025-03-06 | $4.20 | $4.20 | 55,737,200 | — | — |
| 2025-03-05 | $4.80 | $4.80 | 44,050,300 | — | — |
| 2025-03-04 | $4.71 | $4.71 | 48,713,400 | — | — |
| 2025-03-03 | $4.76 | $4.76 | 56,291,000 | — | — |
| 2025-02-28 | $5.16 | $5.16 | 44,205,500 | — | — |
| 2025-02-27 | $5.12 | $5.12 | 39,244,300 | — | — |
| 2025-02-26 | $5.69 | $5.69 | 39,310,100 | — | — |
| 2025-02-25 | $5.60 | $5.60 | 43,421,700 | — | — |
| 2025-02-24 | $5.94 | $5.94 | 43,317,600 | — | — |
| 2025-02-21 | $6.79 | $6.79 | 41,455,500 | — | — |
| 2025-02-20 | $7.51 | $7.51 | 55,554,500 | — | — |
| 2025-02-19 | $7.87 | $7.87 | 65,282,100 | — | — |
| 2025-02-18 | $8.42 | $8.42 | 59,371,700 | — | — |
| 2025-02-14 | $9.02 | $9.02 | 84,258,000 | — | — |
| 2025-02-13 | $9.78 | $9.78 | 126,712,700 | — | — |
| 2025-02-12 | $9.74 | $9.74 | 153,707,500 | — | — |
| 2025-02-11 | $8.00 | $8.00 | 119,094,100 | — | — |
| 2025-02-10 | $8.72 | $8.72 | 187,527,700 | — | — |
| 2025-02-07 | $8.59 | $8.59 | 231,271,400 | — | — |
| 2025-02-06 | $6.77 | $6.77 | 165,866,100 | — | — |
| 2025-02-05 | $7.11 | $7.11 | 269,635,400 | — | — |
| 2025-02-04 | $4.91 | $4.91 | 68,485,800 | — | — |
| 2025-02-03 | $4.23 | $4.23 | 26,528,300 | — | — |
| 2025-01-31 | $4.24 | $4.24 | 40,859,700 | — | — |
| 2025-01-30 | $4.12 | $4.12 | 46,164,500 | — | — |
| 2025-01-29 | $3.64 | $3.64 | 14,850,100 | — | — |
| 2025-01-28 | $3.70 | $3.70 | 19,339,700 | — | — |
| 2025-01-27 | $3.68 | $3.68 | 25,342,000 | — | — |
| 2025-01-24 | $4.13 | $4.13 | 29,619,500 | — | — |
| 2025-01-23 | $4.22 | $4.22 | 24,694,500 | — | — |
| 2025-01-22 | $4.44 | $4.44 | 40,330,800 | — | — |
| 2025-01-21 | $4.41 | $4.41 | 42,925,000 | — | — |
| 2025-01-17 | $3.92 | $3.92 | 37,863,800 | — | — |
| 2025-01-16 | $4.15 | $4.15 | 58,472,300 | — | — |
| 2025-01-15 | $3.39 | $3.39 | 27,000,200 | — | — |
| 2025-01-14 | $3.18 | $3.18 | 19,844,500 | — | — |
| 2025-01-13 | $2.98 | $2.98 | 23,897,000 | — | — |
| 2025-01-10 | $3.24 | $3.24 | 22,945,400 | — | — |
| 2025-01-08 | $3.32 | $3.32 | 48,265,000 | — | — |
| 2025-01-07 | $3.96 | $3.96 | 33,669,700 | — | — |
| 2025-01-06 | $4.30 | $4.30 | 42,661,600 | — | — |
| 2025-01-03 | $4.53 | $4.53 | 48,928,800 | — | — |
| 2025-01-02 | $4.11 | $4.11 | 40,861,600 | — | — |