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
- 2021-02-11 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 | $3.57 | $3.57 | 4,045,900 | — | — |
| 2025-12-30 | $3.62 | $3.62 | 3,253,100 | — | — |
| 2025-12-29 | $3.45 | $3.45 | 2,433,700 | — | — |
| 2025-12-26 | $3.52 | $3.52 | 1,806,300 | — | — |
| 2025-12-24 | $3.58 | $3.58 | 1,462,500 | — | — |
| 2025-12-23 | $3.58 | $3.58 | 2,712,700 | — | — |
| 2025-12-22 | $3.54 | $3.54 | 2,453,000 | — | — |
| 2025-12-19 | $3.46 | $3.46 | 5,464,000 | — | — |
| 2025-12-18 | $3.49 | $3.49 | 3,677,000 | — | — |
| 2025-12-17 | $3.45 | $3.45 | 2,707,100 | — | — |
| 2025-12-16 | $3.53 | $3.53 | 3,225,700 | — | — |
| 2025-12-15 | $3.46 | $3.46 | 3,712,500 | — | — |
| 2025-12-12 | $3.39 | $3.39 | 3,715,600 | — | — |
| 2025-12-11 | $3.70 | $3.70 | 3,337,800 | — | — |
| 2025-12-10 | $3.87 | $3.87 | 2,717,500 | — | — |
| 2025-12-09 | $3.78 | $3.78 | 2,666,700 | — | — |
| 2025-12-08 | $3.64 | $3.64 | 2,326,300 | — | — |
| 2025-12-05 | $3.62 | $3.62 | 2,545,600 | — | — |
| 2025-12-04 | $3.71 | $3.71 | 1,782,400 | — | — |
| 2025-12-03 | $3.76 | $3.76 | 2,935,500 | — | — |
| 2025-12-02 | $3.67 | $3.67 | 2,769,000 | — | — |
| 2025-12-01 | $3.67 | $3.67 | 3,653,300 | — | — |
| 2025-11-28 | $3.55 | $3.55 | 1,398,400 | — | — |
| 2025-11-26 | $3.53 | $3.53 | 2,400,300 | — | — |
| 2025-11-25 | $3.56 | $3.56 | 2,906,100 | — | — |
| 2025-11-24 | $3.47 | $3.47 | 3,353,800 | — | — |
| 2025-11-21 | $3.32 | $3.32 | 3,383,800 | — | — |
| 2025-11-20 | $3.23 | $3.23 | 3,444,000 | — | — |
| 2025-11-19 | $3.40 | $3.40 | 3,623,800 | — | — |
| 2025-11-18 | $3.51 | $3.51 | 3,566,200 | — | — |
| 2025-11-17 | $3.57 | $3.57 | 3,152,800 | — | — |
| 2025-11-14 | $3.60 | $3.60 | 3,331,500 | — | — |
| 2025-11-13 | $3.74 | $3.74 | 3,309,900 | — | — |
| 2025-11-12 | $3.91 | $3.91 | 2,858,200 | — | — |
| 2025-11-11 | $4.00 | $4.00 | 3,451,600 | — | — |
| 2025-11-10 | $4.11 | $4.11 | 3,674,800 | — | — |
| 2025-11-07 | $4.27 | $4.27 | 3,711,000 | — | — |
| 2025-11-06 | $4.24 | $4.24 | 6,876,900 | — | — |
| 2025-11-05 | $5.42 | $5.42 | 4,210,800 | — | — |
| 2025-11-04 | $5.26 | $5.26 | 1,759,800 | — | — |
| 2025-11-03 | $5.49 | $5.49 | 1,616,200 | — | — |
| 2025-10-31 | $5.55 | $5.55 | 1,712,700 | — | — |
| 2025-10-30 | $5.48 | $5.48 | 2,609,600 | — | — |
| 2025-10-29 | $5.54 | $5.54 | 1,508,200 | — | — |
| 2025-10-28 | $5.60 | $5.60 | 1,477,400 | — | — |
| 2025-10-27 | $5.78 | $5.78 | 1,650,700 | — | — |
| 2025-10-24 | $5.88 | $5.88 | 2,035,900 | — | — |
| 2025-10-23 | $5.76 | $5.76 | 1,724,300 | — | — |
| 2025-10-22 | $5.67 | $5.67 | 2,204,500 | — | — |
| 2025-10-21 | $5.61 | $5.61 | 1,810,400 | — | — |
| 2025-10-20 | $5.70 | $5.70 | 3,070,400 | — | — |
| 2025-10-17 | $5.28 | $5.28 | 1,515,200 | — | — |
| 2025-10-16 | $5.33 | $5.33 | 1,603,700 | — | — |
| 2025-10-15 | $5.50 | $5.50 | 2,425,800 | — | — |
| 2025-10-14 | $5.34 | $5.34 | 2,163,600 | — | — |
| 2025-10-13 | $5.24 | $5.24 | 2,633,300 | — | — |
| 2025-10-10 | $5.07 | $5.07 | 2,970,300 | — | — |
| 2025-10-09 | $5.51 | $5.51 | 1,685,700 | — | — |
| 2025-10-08 | $5.67 | $5.67 | 1,613,700 | — | — |
| 2025-10-07 | $5.82 | $5.82 | 2,276,300 | — | — |
| 2025-10-06 | $5.91 | $5.91 | 2,292,700 | — | — |
| 2025-10-03 | $5.86 | $5.86 | 3,374,600 | — | — |
| 2025-10-02 | $6.04 | $6.04 | 2,497,500 | — | — |
| 2025-10-01 | $6.03 | $6.03 | 2,428,300 | — | — |
| 2025-09-30 | $6.09 | $6.09 | 2,512,000 | — | — |
| 2025-09-29 | $6.30 | $6.30 | 2,984,100 | — | — |
| 2025-09-26 | $6.28 | $6.28 | 2,031,600 | — | — |
| 2025-09-25 | $6.44 | $6.44 | 1,946,100 | — | — |
| 2025-09-24 | $6.60 | $6.60 | 2,366,000 | — | — |
| 2025-09-23 | $6.85 | $6.85 | 3,097,200 | — | — |
| 2025-09-22 | $6.84 | $6.84 | 5,551,000 | — | — |
| 2025-09-19 | $7.05 | $7.05 | 4,085,800 | — | — |
| 2025-09-18 | $7.17 | $7.17 | 3,937,700 | — | — |
| 2025-09-17 | $6.93 | $6.93 | 3,580,100 | — | — |
| 2025-09-16 | $6.91 | $6.91 | 2,372,700 | — | — |
| 2025-09-15 | $7.01 | $7.01 | 3,677,300 | — | — |
| 2025-09-12 | $6.83 | $6.83 | 2,581,500 | — | — |
| 2025-09-11 | $6.75 | $6.75 | 3,614,100 | — | — |
| 2025-09-10 | $6.56 | $6.56 | 2,122,300 | — | — |
| 2025-09-09 | $6.62 | $6.62 | 1,839,800 | — | — |
| 2025-09-08 | $6.76 | $6.76 | 2,726,100 | — | — |
| 2025-09-05 | $6.70 | $6.70 | 3,899,500 | — | — |
| 2025-09-04 | $6.46 | $6.46 | 3,765,300 | — | — |
| 2025-09-03 | $6.32 | $6.32 | 4,178,900 | — | — |
| 2025-09-02 | $6.10 | $6.10 | 4,705,000 | — | — |
| 2025-08-29 | $6.17 | $6.17 | 4,504,300 | — | — |
| 2025-08-28 | $6.33 | $6.33 | 2,723,500 | — | — |
| 2025-08-27 | $6.29 | $6.29 | 3,041,200 | — | — |
| 2025-08-26 | $6.45 | $6.45 | 3,016,200 | — | — |
| 2025-08-25 | $6.41 | $6.41 | 3,722,800 | — | — |
| 2025-08-22 | $6.36 | $6.36 | 4,011,400 | — | — |
| 2025-08-21 | $6.44 | $6.44 | 2,886,400 | — | — |
| 2025-08-20 | $6.52 | $6.52 | 6,512,900 | — | — |
| 2025-08-19 | $6.38 | $6.38 | 2,838,000 | — | — |
| 2025-08-18 | $6.37 | $6.37 | 3,705,300 | — | — |
| 2025-08-15 | $6.29 | $6.29 | 4,956,100 | — | — |
| 2025-08-14 | $6.07 | $6.07 | 13,075,300 | — | — |
| 2025-08-13 | $7.15 | $7.15 | 3,877,700 | — | — |
| 2025-08-12 | $6.52 | $6.52 | 3,551,800 | — | — |
| 2025-08-11 | $6.32 | $6.32 | 3,566,000 | — | — |
| 2025-08-08 | $6.32 | $6.32 | 3,873,900 | — | — |
| 2025-08-07 | $6.43 | $6.43 | 10,206,300 | — | — |
| 2025-08-06 | $7.65 | $7.65 | 6,070,400 | — | — |
| 2025-08-05 | $7.55 | $7.55 | 4,736,000 | — | — |
| 2025-08-04 | $7.70 | $7.70 | 3,210,600 | — | — |
| 2025-08-01 | $7.59 | $7.59 | 3,084,200 | — | — |
| 2025-07-31 | $7.78 | $7.78 | 3,901,400 | — | — |
| 2025-07-30 | $7.57 | $7.57 | 2,335,800 | — | — |
| 2025-07-29 | $7.63 | $7.63 | 3,435,800 | — | — |
| 2025-07-28 | $7.93 | $7.93 | 3,284,800 | — | — |
| 2025-07-25 | $8.22 | $8.22 | 2,769,500 | — | — |
| 2025-07-24 | $8.57 | $8.57 | 2,927,700 | — | — |
| 2025-07-23 | $8.40 | $8.40 | 6,647,700 | — | — |
| 2025-07-22 | $7.69 | $7.69 | 2,950,100 | — | — |
| 2025-07-21 | $7.37 | $7.37 | 2,802,300 | — | — |
| 2025-07-18 | $7.14 | $7.14 | 2,190,500 | — | — |
| 2025-07-17 | $6.91 | $6.91 | 2,427,200 | — | — |
| 2025-07-16 | $6.88 | $6.88 | 1,886,900 | — | — |
| 2025-07-15 | $6.65 | $6.65 | 1,628,100 | — | — |
| 2025-07-14 | $6.68 | $6.68 | 1,850,800 | — | — |
| 2025-07-11 | $6.52 | $6.52 | 1,479,500 | — | — |
| 2025-07-10 | $6.68 | $6.68 | 1,952,500 | — | — |
| 2025-07-09 | $6.71 | $6.71 | 2,377,600 | — | — |
| 2025-07-08 | $6.59 | $6.59 | 2,118,300 | — | — |
| 2025-07-07 | $6.34 | $6.34 | 2,236,300 | — | — |
| 2025-07-03 | $6.51 | $6.51 | 1,110,600 | — | — |
| 2025-07-02 | $6.63 | $6.63 | 2,424,500 | — | — |
| 2025-07-01 | $6.81 | $6.81 | 3,610,600 | — | — |
| 2025-06-30 | $6.59 | $6.59 | 2,480,200 | — | — |
| 2025-06-27 | $6.45 | $6.45 | 4,499,500 | — | — |
| 2025-06-26 | $6.51 | $6.51 | 5,184,800 | — | — |
| 2025-06-25 | $6.52 | $6.52 | 12,167,000 | — | — |
| 2025-06-24 | $5.21 | $5.21 | 2,280,700 | — | — |
| 2025-06-23 | $5.10 | $5.10 | 2,985,300 | — | — |
| 2025-06-20 | $5.20 | $5.20 | 5,812,900 | — | — |
| 2025-06-18 | $5.25 | $5.25 | 1,949,100 | — | — |
| 2025-06-17 | $5.23 | $5.23 | 2,617,000 | — | — |
| 2025-06-16 | $5.24 | $5.24 | 2,739,600 | — | — |
| 2025-06-13 | $4.95 | $4.95 | 2,425,900 | — | — |
| 2025-06-12 | $4.92 | $4.92 | 2,219,900 | — | — |
| 2025-06-11 | $5.14 | $5.14 | 2,369,600 | — | — |
| 2025-06-10 | $5.24 | $5.24 | 1,488,300 | — | — |
| 2025-06-09 | $5.34 | $5.34 | 1,546,700 | — | — |
| 2025-06-06 | $5.31 | $5.31 | 1,168,700 | — | — |
| 2025-06-05 | $5.35 | $5.35 | 2,291,400 | — | — |
| 2025-06-04 | $5.29 | $5.29 | 1,735,200 | — | — |
| 2025-06-03 | $5.37 | $5.37 | 3,551,200 | — | — |
| 2025-06-02 | $5.74 | $5.74 | 1,745,100 | — | — |
| 2025-05-30 | $5.62 | $5.62 | 2,114,500 | — | — |
| 2025-05-29 | $5.99 | $5.99 | 2,505,600 | — | — |
| 2025-05-28 | $6.12 | $6.12 | 1,942,100 | — | — |
| 2025-05-27 | $5.97 | $5.97 | 2,582,000 | — | — |
| 2025-05-23 | $5.72 | $5.72 | 1,886,600 | — | — |
| 2025-05-22 | $5.84 | $5.84 | 2,035,300 | — | — |
| 2025-05-21 | $5.69 | $5.69 | 2,289,500 | — | — |
| 2025-05-20 | $5.65 | $5.65 | 2,292,800 | — | — |
| 2025-05-19 | $5.70 | $5.70 | 2,303,700 | — | — |
| 2025-05-16 | $5.77 | $5.77 | 3,268,500 | — | — |
| 2025-05-15 | $5.81 | $5.81 | 2,347,600 | — | — |
| 2025-05-14 | $5.99 | $5.99 | 3,899,100 | — | — |
| 2025-05-13 | $5.85 | $5.85 | 4,318,200 | — | — |
| 2025-05-12 | $5.82 | $5.82 | 3,669,700 | — | — |
| 2025-05-09 | $5.68 | $5.68 | 7,326,600 | — | — |
| 2025-05-08 | $5.56 | $5.56 | 13,227,700 | — | — |
| 2025-05-07 | $4.39 | $4.39 | 4,080,100 | — | — |
| 2025-05-06 | $4.39 | $4.39 | 2,953,000 | — | — |
| 2025-05-05 | $4.56 | $4.56 | 4,354,500 | — | — |
| 2025-05-02 | $4.66 | $4.66 | 3,513,500 | — | — |
| 2025-05-01 | $4.44 | $4.44 | 3,387,900 | — | — |
| 2025-04-30 | $4.22 | $4.22 | 2,923,400 | — | — |
| 2025-04-29 | $4.28 | $4.28 | 1,840,600 | — | — |
| 2025-04-28 | $4.42 | $4.42 | 1,216,600 | — | — |
| 2025-04-25 | $4.47 | $4.47 | 1,739,600 | — | — |
| 2025-04-24 | $4.44 | $4.44 | 2,227,000 | — | — |
| 2025-04-23 | $4.38 | $4.38 | 2,299,600 | — | — |
| 2025-04-22 | $4.43 | $4.43 | 2,455,300 | — | — |
| 2025-04-21 | $4.30 | $4.30 | 2,088,600 | — | — |
| 2025-04-17 | $4.36 | $4.36 | 2,297,400 | — | — |
| 2025-04-16 | $4.01 | $4.01 | 1,732,000 | — | — |
| 2025-04-15 | $4.00 | $4.00 | 2,549,900 | — | — |
| 2025-04-14 | $3.99 | $3.99 | 3,097,900 | — | — |
| 2025-04-11 | $3.95 | $3.95 | 2,151,700 | — | — |
| 2025-04-10 | $3.86 | $3.86 | 2,692,900 | — | — |
| 2025-04-09 | $4.16 | $4.16 | 5,479,000 | — | — |
| 2025-04-08 | $3.65 | $3.65 | 4,144,300 | — | — |
| 2025-04-07 | $3.76 | $3.76 | 7,196,400 | — | — |
| 2025-04-04 | $4.06 | $4.06 | 4,515,200 | — | — |
| 2025-04-03 | $4.23 | $4.23 | 2,931,800 | — | — |
| 2025-04-02 | $4.42 | $4.42 | 2,387,400 | — | — |
| 2025-04-01 | $4.34 | $4.34 | 2,190,800 | — | — |
| 2025-03-31 | $4.34 | $4.34 | 3,412,700 | — | — |
| 2025-03-28 | $4.30 | $4.30 | 2,601,900 | — | — |
| 2025-03-27 | $4.52 | $4.52 | 2,535,000 | — | — |
| 2025-03-26 | $4.64 | $4.64 | 2,438,400 | — | — |
| 2025-03-25 | $4.71 | $4.71 | 2,643,600 | — | — |
| 2025-03-24 | $4.79 | $4.79 | 3,900,400 | — | — |
| 2025-03-21 | $4.53 | $4.53 | 5,659,600 | — | — |
| 2025-03-20 | $4.62 | $4.62 | 2,876,400 | — | — |
| 2025-03-19 | $4.69 | $4.69 | 3,395,800 | — | — |
| 2025-03-18 | $4.61 | $4.61 | 4,060,800 | — | — |
| 2025-03-17 | $5.01 | $5.01 | 2,446,200 | — | — |
| 2025-03-14 | $4.82 | $4.82 | 2,043,500 | — | — |
| 2025-03-13 | $4.76 | $4.76 | 3,247,400 | — | — |
| 2025-03-12 | $4.99 | $4.99 | 3,350,900 | — | — |
| 2025-03-11 | $4.82 | $4.82 | 3,645,200 | — | — |
| 2025-03-10 | $4.92 | $4.92 | 4,748,000 | — | — |
| 2025-03-07 | $5.08 | $5.08 | 5,193,800 | — | — |
| 2025-03-06 | $4.73 | $4.73 | 5,188,400 | — | — |
| 2025-03-05 | $4.74 | $4.74 | 4,257,600 | — | — |
| 2025-03-04 | $4.72 | $4.72 | 5,664,800 | — | — |
| 2025-03-03 | $4.89 | $4.89 | 6,017,000 | — | — |
| 2025-02-28 | $5.20 | $5.20 | 3,796,000 | — | — |
| 2025-02-27 | $5.10 | $5.10 | 4,156,900 | — | — |
| 2025-02-26 | $5.28 | $5.28 | 3,464,800 | — | — |
| 2025-02-25 | $5.48 | $5.48 | 3,133,700 | — | — |
| 2025-02-24 | $5.53 | $5.53 | 4,418,800 | — | — |
| 2025-02-21 | $5.21 | $5.21 | 7,209,100 | — | — |
| 2025-02-20 | $5.47 | $5.47 | 7,836,700 | — | — |
| 2025-02-19 | $5.65 | $5.65 | 24,109,000 | — | — |
| 2025-02-18 | $8.10 | $8.10 | 7,273,700 | — | — |
| 2025-02-14 | $8.46 | $8.46 | 1,919,300 | — | — |
| 2025-02-13 | $8.40 | $8.40 | 1,947,500 | — | — |
| 2025-02-12 | $8.23 | $8.23 | 1,424,000 | — | — |
| 2025-02-11 | $8.44 | $8.44 | 1,181,900 | — | — |
| 2025-02-10 | $8.55 | $8.55 | 1,560,400 | — | — |
| 2025-02-07 | $8.49 | $8.49 | 2,369,600 | — | — |
| 2025-02-06 | $8.37 | $8.37 | 1,382,800 | — | — |
| 2025-02-05 | $8.32 | $8.32 | 1,933,600 | — | — |
| 2025-02-04 | $8.64 | $8.64 | 1,817,600 | — | — |
| 2025-02-03 | $8.03 | $8.03 | 1,262,600 | — | — |
| 2025-01-31 | $8.11 | $8.11 | 1,835,700 | — | — |
| 2025-01-30 | $8.41 | $8.41 | 1,877,000 | — | — |
| 2025-01-29 | $8.32 | $8.32 | 1,862,700 | — | — |
| 2025-01-28 | $8.02 | $8.02 | 1,314,300 | — | — |
| 2025-01-27 | $7.98 | $7.98 | 2,196,600 | — | — |
| 2025-01-24 | $7.50 | $7.50 | 1,882,400 | — | — |
| 2025-01-23 | $7.50 | $7.50 | 1,998,900 | — | — |
| 2025-01-22 | $7.33 | $7.33 | 2,226,900 | — | — |
| 2025-01-21 | $7.66 | $7.66 | 3,531,800 | — | — |
| 2025-01-17 | $7.70 | $7.70 | 5,138,900 | — | — |
| 2025-01-16 | $7.83 | $7.83 | 1,325,200 | — | — |
| 2025-01-15 | $7.83 | $7.83 | 1,374,100 | — | — |
| 2025-01-14 | $7.47 | $7.47 | 1,467,700 | — | — |
| 2025-01-13 | $7.48 | $7.48 | 1,439,100 | — | — |
| 2025-01-10 | $7.56 | $7.56 | 1,658,700 | — | — |
| 2025-01-08 | $7.56 | $7.56 | 4,021,400 | — | — |
| 2025-01-07 | $8.06 | $8.06 | 1,373,500 | — | — |
| 2025-01-06 | $8.23 | $8.23 | 2,240,100 | — | — |
| 2025-01-03 | $8.10 | $8.10 | 1,463,600 | — | — |
| 2025-01-02 | $7.97 | $7.97 | 1,509,300 | — | — |