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
- 2021-03-08 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 | $3.95 | $4.43 | 910,600 | — | — |
| 2025-12-30 | $4.01 | $4.50 | 4,883,900 | — | — |
| 2025-12-29 | $3.91 | $4.39 | 2,739,800 | — | — |
| 2025-12-26 | $4.01 | $4.50 | 2,516,000 | — | — |
| 2025-12-24 | $3.88 | $4.35 | 2,615,700 | — | — |
| 2025-12-23 | $3.92 | $4.40 | 2,636,000 | — | — |
| 2025-12-22 | $3.92 | $4.40 | 2,272,500 | — | — |
| 2025-12-19 | $4.04 | $4.53 | 2,202,700 | — | — |
| 2025-12-18 | $4.20 | $4.71 | 1,267,900 | — | — |
| 2025-12-17 | $4.19 | $4.70 | 1,526,900 | — | — |
| 2025-12-16 | $4.33 | $4.86 | 3,254,500 | — | — |
| 2025-12-15 | $4.67 | $5.24 | 794,900 | — | — |
| 2025-12-12 | $4.64 | $5.21 | 1,198,600 | — | — |
| 2025-12-11 | $4.81 | $5.40 | 1,241,000 | — | — |
| 2025-12-10 | $4.80 | $5.39 | 1,518,400 | — | — |
| 2025-12-09 | $4.85 | $5.44 | 1,775,500 | — | — |
| 2025-12-08 | $4.93 | $5.53 | 1,230,000 | — | — |
| 2025-12-05 | $4.93 | $5.53 | 3,403,400 | — | — |
| 2025-12-04 | $5.45 | $6.11 | 994,800 | — | — |
| 2025-12-03 | $5.36 | $6.01 | 1,824,600 | — | — |
| 2025-12-02 | $5.34 | $5.99 | 2,654,900 | — | — |
| 2025-12-01 | $4.91 | $5.51 | 1,378,100 | — | — |
| 2025-11-28 | $4.89 | $5.49 | 1,016,700 | — | — |
| 2025-11-26 | $4.97 | $5.58 | 1,765,500 | — | — |
| 2025-11-25 | $4.71 | $5.28 | 1,111,100 | — | — |
| 2025-11-24 | $4.70 | $5.27 | 1,072,300 | — | — |
| 2025-11-21 | $4.64 | $5.21 | 1,330,900 | — | — |
| 2025-11-20 | $4.55 | $5.10 | 1,046,700 | — | — |
| 2025-11-19 | $4.65 | $5.22 | 1,241,600 | — | — |
| 2025-11-18 | $4.76 | $5.34 | 2,142,400 | — | — |
| 2025-11-17 | $4.77 | $5.35 | 2,418,900 | — | — |
| 2025-11-14 | $5.09 | $5.70 | 2,165,300 | — | — |
| 2025-11-13 | $5.08 | $5.70 | 3,182,100 | — | — |
| 2025-11-12 | $5.19 | $5.82 | 3,985,900 | — | — |
| 2025-11-11 | $5.30 | $5.95 | 2,897,600 | — | — |
| 2025-11-10 | $4.91 | $5.51 | 3,689,500 | — | — |
| 2025-11-07 | $4.75 | $5.33 | 5,162,000 | — | — |
| 2025-11-06 | $4.68 | $5.25 | 12,521,100 | — | — |
| 2025-11-05 | $4.49 | $5.04 | 1,391,400 | — | — |
| 2025-11-04 | $4.31 | $4.84 | 3,321,700 | — | — |
| 2025-11-03 | $4.60 | $5.16 | 1,526,400 | — | — |
| 2025-10-31 | $4.59 | $5.15 | 2,975,700 | — | — |
| 2025-10-30 | $4.45 | $4.99 | 1,344,300 | — | — |
| 2025-10-29 | $4.51 | $5.06 | 1,746,200 | — | — |
| 2025-10-28 | $4.55 | $5.10 | 937,900 | — | — |
| 2025-10-27 | $4.54 | $5.09 | 2,226,100 | — | — |
| 2025-10-24 | $4.41 | $4.95 | 2,784,800 | — | — |
| 2025-10-23 | $4.55 | $5.10 | 1,396,400 | — | — |
| 2025-10-22 | $4.42 | $4.96 | 1,220,400 | — | — |
| 2025-10-21 | $4.44 | $4.98 | 1,463,500 | — | — |
| 2025-10-20 | $4.33 | $4.86 | 743,300 | — | — |
| 2025-10-17 | $4.31 | $4.84 | 860,800 | — | — |
| 2025-10-16 | $4.16 | $4.67 | 1,848,800 | — | — |
| 2025-10-15 | $4.33 | $4.86 | 1,497,900 | — | — |
| 2025-10-14 | $4.28 | $4.80 | 992,900 | — | — |
| 2025-10-13 | $4.28 | $4.80 | 1,377,300 | — | — |
| 2025-10-10 | $4.22 | $4.73 | 2,405,900 | — | — |
| 2025-10-09 | $4.35 | $4.88 | 1,101,300 | — | — |
| 2025-10-08 | $4.38 | $4.91 | 884,900 | — | — |
| 2025-10-07 | $4.33 | $4.86 | 1,525,200 | — | — |
| 2025-10-06 | $4.50 | $5.05 | 1,241,600 | — | — |
| 2025-10-03 | $4.54 | $5.09 | 1,024,400 | — | — |
| 2025-10-02 | $4.40 | $4.94 | 2,037,100 | — | — |
| 2025-10-01 | $4.57 | $5.13 | 1,725,800 | — | — |
| 2025-09-30 | $4.60 | $5.16 | 1,231,800 | — | — |
| 2025-09-29 | $4.66 | $5.23 | 1,088,300 | — | — |
| 2025-09-26 | $4.63 | $5.19 | 1,885,000 | — | — |
| 2025-09-25 | $4.65 | $5.22 | 2,256,400 | — | — |
| 2025-09-24 | $4.99 | $5.60 | 2,955,400 | — | — |
| 2025-09-23 | $4.77 | $5.35 | 7,154,300 | — | — |
| 2025-09-22 | $4.65 | $5.22 | 12,500,600 | — | — |
| 2025-09-19 | $5.66 | $6.35 | 1,095,500 | — | — |
| 2025-09-18 | $5.88 | $6.60 | 1,016,800 | — | — |
| 2025-09-17 | $5.95 | $6.68 | 2,236,600 | — | — |
| 2025-09-16 | $5.82 | $6.53 | 1,973,800 | — | — |
| 2025-09-15 | $5.62 | $6.31 | 1,005,100 | — | — |
| 2025-09-12 | $5.53 | $6.20 | 1,236,600 | — | — |
| 2025-09-11 | $5.47 | $6.14 | 1,346,300 | — | — |
| 2025-09-10 | $5.40 | $6.06 | 1,575,100 | — | — |
| 2025-09-09 | $5.29 | $5.93 | 1,520,100 | — | — |
| 2025-09-08 | $5.48 | $6.15 | 2,059,800 | — | — |
| 2025-09-05 | $5.31 | $5.96 | 2,758,000 | — | — |
| 2025-09-04 | $5.19 | $5.82 | 3,296,900 | — | — |
| 2025-09-03 | $4.87 | $5.46 | 3,591,100 | — | — |
| 2025-09-02 | $4.58 | $5.14 | 2,531,100 | — | — |
| 2025-08-29 | $4.28 | $4.80 | 1,186,300 | — | — |
| 2025-08-28 | $4.22 | $4.73 | 1,929,400 | — | — |
| 2025-08-27 | $4.10 | $4.60 | 1,047,900 | — | — |
| 2025-08-26 | $3.95 | $4.43 | 511,400 | — | — |
| 2025-08-25 | $4.01 | $4.50 | 1,017,500 | — | — |
| 2025-08-22 | $3.97 | $4.45 | 1,370,700 | — | — |
| 2025-08-21 | $3.81 | $4.27 | 888,900 | — | — |
| 2025-08-20 | $3.87 | $4.34 | 1,338,700 | — | — |
| 2025-08-19 | $3.92 | $4.40 | 2,032,700 | — | — |
| 2025-08-18 | $4.22 | $4.73 | 1,383,900 | — | — |
| 2025-08-15 | $4.05 | $4.54 | 1,339,000 | — | — |
| 2025-08-14 | $4.03 | $4.52 | 2,817,200 | — | — |
| 2025-08-13 | $4.28 | $4.80 | 939,800 | — | — |
| 2025-08-12 | $4.34 | $4.87 | 1,059,200 | — | — |
| 2025-08-11 | $4.12 | $4.62 | 1,108,300 | — | — |
| 2025-08-08 | $4.26 | $4.78 | 960,100 | — | — |
| 2025-08-07 | $4.37 | $4.90 | 1,304,100 | — | — |
| 2025-08-06 | $4.25 | $4.77 | 1,125,100 | — | — |
| 2025-08-05 | $4.28 | $4.80 | 1,318,700 | — | — |
| 2025-08-04 | $4.18 | $4.69 | 847,700 | — | — |
| 2025-08-01 | $4.16 | $4.67 | 1,118,600 | — | — |
| 2025-07-31 | $4.23 | $4.75 | 1,236,600 | — | — |
| 2025-07-30 | $4.23 | $4.75 | 2,707,900 | — | — |
| 2025-07-29 | $4.15 | $4.66 | 1,169,600 | — | — |
| 2025-07-28 | $4.17 | $4.68 | 1,002,000 | — | — |
| 2025-07-25 | $4.32 | $4.85 | 814,200 | — | — |
| 2025-07-24 | $4.25 | $4.77 | 1,075,800 | — | — |
| 2025-07-23 | $4.24 | $4.76 | 1,908,400 | — | — |
| 2025-07-22 | $4.10 | $4.60 | 1,701,200 | — | — |
| 2025-07-21 | $4.15 | $4.66 | 1,548,200 | — | — |
| 2025-07-18 | $4.23 | $4.75 | 1,719,700 | — | — |
| 2025-07-17 | $4.43 | $4.97 | 1,167,300 | — | — |
| 2025-07-16 | $4.44 | $4.98 | 1,638,500 | — | — |
| 2025-07-15 | $4.53 | $5.08 | 1,601,700 | — | — |
| 2025-07-14 | $4.48 | $5.03 | 1,207,100 | — | — |
| 2025-07-11 | $4.59 | $5.15 | 1,781,500 | — | — |
| 2025-07-10 | $4.68 | $5.25 | 2,349,100 | — | — |
| 2025-07-09 | $4.86 | $5.45 | 1,136,000 | — | — |
| 2025-07-08 | $5.01 | $5.62 | 767,400 | — | — |
| 2025-07-07 | $5.04 | $5.65 | 1,130,400 | — | — |
| 2025-07-03 | $5.25 | $5.89 | 578,500 | — | — |
| 2025-07-02 | $5.14 | $5.77 | 1,822,700 | — | — |
| 2025-07-01 | $5.23 | $5.87 | 2,692,900 | — | — |
| 2025-06-30 | $5.05 | $5.67 | 1,212,100 | — | — |
| 2025-06-27 | $4.91 | $5.51 | 1,034,700 | — | — |
| 2025-06-26 | $4.99 | $5.60 | 1,612,200 | — | — |
| 2025-06-25 | $4.94 | $5.54 | 1,497,500 | — | — |
| 2025-06-24 | $5.17 | $5.80 | 2,200,600 | — | — |
| 2025-06-23 | $5.03 | $5.64 | 2,162,500 | — | — |
| 2025-06-20 | $5.28 | $5.92 | 2,849,200 | — | — |
| 2025-06-18 | $5.78 | $6.48 | 1,750,000 | — | — |
| 2025-06-17 | $5.87 | $6.59 | 1,442,000 | — | — |
| 2025-06-16 | $6.16 | $6.91 | 1,991,000 | — | — |
| 2025-06-13 | $5.91 | $6.63 | 787,100 | — | — |
| 2025-06-12 | $5.98 | $6.71 | 1,138,700 | — | — |
| 2025-06-11 | $5.98 | $6.71 | 1,469,600 | — | — |
| 2025-06-10 | $5.95 | $6.68 | 1,563,900 | — | — |
| 2025-06-09 | $5.72 | $6.42 | 2,371,300 | — | — |
| 2025-06-06 | $5.80 | $6.51 | 1,372,900 | — | — |
| 2025-06-05 | $5.76 | $6.46 | 1,018,500 | — | — |
| 2025-06-04 | $5.87 | $6.59 | 1,765,400 | — | — |
| 2025-06-03 | $6.05 | $6.79 | 1,409,800 | — | — |
| 2025-06-02 | $5.66 | $6.35 | 797,500 | — | — |
| 2025-05-30 | $5.83 | $6.54 | 2,079,400 | — | — |
| 2025-05-29 | $5.98 | $6.71 | 1,823,700 | — | — |
| 2025-05-28 | $5.73 | $6.43 | 1,360,900 | — | — |
| 2025-05-27 | $5.81 | $6.52 | 1,560,200 | — | — |
| 2025-05-23 | $5.73 | $6.43 | 2,842,600 | — | — |
| 2025-05-22 | $5.50 | $6.17 | 3,316,500 | — | — |
| 2025-05-21 | $5.44 | $6.10 | 2,452,100 | — | — |
| 2025-05-20 | $5.35 | $6.00 | 1,107,700 | — | — |
| 2025-05-19 | $5.37 | $6.02 | 1,181,300 | — | — |
| 2025-05-16 | $5.33 | $5.98 | 1,829,800 | — | — |
| 2025-05-15 | $5.44 | $6.10 | 929,300 | — | — |
| 2025-05-14 | $5.52 | $6.19 | 1,096,100 | — | — |
| 2025-05-13 | $5.71 | $6.41 | 1,579,100 | — | — |
| 2025-05-12 | $5.43 | $6.09 | 1,103,300 | — | — |
| 2025-05-09 | $5.57 | $6.25 | 1,081,700 | — | — |
| 2025-05-08 | $5.67 | $6.36 | 1,422,000 | — | — |
| 2025-05-07 | $5.26 | $5.90 | 943,800 | — | — |
| 2025-05-06 | $5.43 | $6.09 | 1,067,800 | — | — |
| 2025-05-05 | $5.39 | $6.05 | 1,316,200 | — | — |
| 2025-05-02 | $5.67 | $6.36 | 1,286,400 | — | — |
| 2025-05-01 | $5.35 | $6.00 | 1,246,300 | — | — |
| 2025-04-30 | $5.48 | $6.15 | 1,237,100 | — | — |
| 2025-04-29 | $5.49 | $6.16 | 1,234,500 | — | — |
| 2025-04-28 | $5.47 | $6.14 | 1,137,100 | — | — |
| 2025-04-25 | $5.41 | $6.07 | 1,336,500 | — | — |
| 2025-04-24 | $5.51 | $6.18 | 1,548,700 | — | — |
| 2025-04-23 | $5.25 | $5.89 | 2,049,900 | — | — |
| 2025-04-22 | $5.08 | $5.70 | 1,350,000 | — | — |
| 2025-04-21 | $4.86 | $5.45 | 739,200 | — | — |
| 2025-04-17 | $4.91 | $5.51 | 1,297,000 | — | — |
| 2025-04-16 | $4.75 | $5.33 | 1,150,400 | — | — |
| 2025-04-15 | $4.73 | $5.31 | 1,585,700 | — | — |
| 2025-04-14 | $4.91 | $5.51 | 1,431,800 | — | — |
| 2025-04-11 | $4.78 | $5.36 | 1,152,900 | — | — |
| 2025-04-10 | $4.68 | $5.25 | 2,575,500 | — | — |
| 2025-04-09 | $4.66 | $5.23 | 3,674,700 | — | — |
| 2025-04-08 | $4.44 | $4.98 | 2,844,800 | — | — |
| 2025-04-07 | $4.77 | $5.35 | 1,380,500 | — | — |
| 2025-04-04 | $5.03 | $5.64 | 1,493,800 | — | — |
| 2025-04-03 | $5.54 | $6.22 | 1,494,000 | — | — |
| 2025-04-02 | $5.32 | $5.97 | 663,600 | — | — |
| 2025-04-01 | $5.22 | $5.86 | 877,400 | — | — |
| 2025-03-31 | $5.22 | $5.86 | 651,600 | — | — |
| 2025-03-28 | $5.38 | $6.04 | 895,100 | — | — |
| 2025-03-27 | $5.44 | $6.10 | 803,900 | — | — |
| 2025-03-26 | $5.39 | $6.05 | 884,600 | — | — |
| 2025-03-25 | $5.40 | $6.06 | 791,100 | — | — |
| 2025-03-24 | $5.33 | $5.98 | 766,200 | — | — |
| 2025-03-21 | $5.50 | $6.17 | 888,600 | — | — |
| 2025-03-20 | $5.55 | $6.23 | 958,600 | — | — |
| 2025-03-19 | $5.65 | $6.34 | 1,583,200 | — | — |
| 2025-03-18 | $5.48 | $6.15 | 1,049,200 | — | — |
| 2025-03-17 | $5.50 | $6.17 | 1,355,200 | — | — |
| 2025-03-14 | $5.28 | $5.92 | 1,392,200 | — | — |
| 2025-03-13 | $4.93 | $5.53 | 918,400 | — | — |
| 2025-03-12 | $4.80 | $5.39 | 791,600 | — | — |
| 2025-03-11 | $4.83 | $5.42 | 806,500 | — | — |
| 2025-03-10 | $4.92 | $5.52 | 1,085,700 | — | — |
| 2025-03-07 | $5.04 | $5.65 | 697,700 | — | — |
| 2025-03-06 | $4.94 | $5.54 | 709,400 | — | — |
| 2025-03-05 | $4.95 | $5.55 | 942,500 | — | — |
| 2025-03-04 | $4.71 | $5.28 | 1,117,100 | — | — |
| 2025-03-03 | $4.75 | $5.33 | 743,800 | — | — |
| 2025-02-28 | $4.81 | $5.40 | 1,555,600 | — | — |
| 2025-02-27 | $5.10 | $5.72 | 964,100 | — | — |
| 2025-02-26 | $4.88 | $5.47 | 1,060,100 | — | — |
| 2025-02-25 | $4.99 | $5.60 | 893,300 | — | — |
| 2025-02-24 | $4.87 | $5.46 | 1,131,100 | — | — |
| 2025-02-21 | $5.14 | $5.77 | 420,600 | — | — |
| 2025-02-20 | $5.27 | $5.91 | 419,900 | — | — |
| 2025-02-19 | $5.26 | $5.90 | 844,500 | — | — |
| 2025-02-18 | $5.51 | $6.18 | 1,089,000 | — | — |
| 2025-02-14 | $5.43 | $6.09 | 1,489,700 | — | — |
| 2025-02-13 | $5.06 | $5.68 | 1,456,100 | — | — |
| 2025-02-12 | $5.11 | $5.73 | 1,548,200 | — | — |
| 2025-02-11 | $5.31 | $5.96 | 933,700 | — | — |
| 2025-02-10 | $5.19 | $5.82 | 815,400 | — | — |
| 2025-02-07 | $4.96 | $5.56 | 1,421,900 | — | — |
| 2025-02-06 | $5.38 | $6.04 | 801,200 | — | — |
| 2025-02-05 | $5.25 | $5.89 | 1,776,900 | — | — |
| 2025-02-04 | $5.44 | $6.10 | 780,700 | — | — |
| 2025-02-03 | $5.43 | $6.09 | 1,349,900 | — | — |
| 2025-01-31 | $5.39 | $6.05 | 1,741,600 | — | — |
| 2025-01-30 | $5.57 | $6.25 | 3,631,500 | — | — |
| 2025-01-29 | $5.18 | $5.81 | 873,000 | — | — |
| 2025-01-28 | $5.24 | $5.88 | 707,700 | — | — |
| 2025-01-27 | $5.38 | $6.04 | 1,294,700 | — | — |
| 2025-01-24 | $5.14 | $5.77 | 671,400 | — | — |
| 2025-01-23 | $5.17 | $5.80 | 913,700 | — | — |
| 2025-01-22 | $5.21 | $5.85 | 1,070,000 | — | — |
| 2025-01-21 | $5.14 | $5.77 | 1,447,300 | — | — |
| 2025-01-17 | $5.52 | $6.19 | 1,099,700 | — | — |
| 2025-01-16 | $5.84 | $6.55 | 1,436,300 | — | — |
| 2025-01-15 | $5.76 | $6.46 | 600,100 | — | — |
| 2025-01-14 | $5.50 | $6.17 | 896,200 | — | — |
| 2025-01-13 | $5.48 | $6.15 | 699,900 | — | — |
| 2025-01-10 | $5.28 | $5.92 | 655,800 | — | — |
| 2025-01-08 | $5.40 | $6.06 | 1,265,000 | — | — |
| 2025-01-07 | $5.61 | $6.29 | 1,590,500 | — | — |
| 2025-01-06 | $5.56 | $6.24 | 1,146,200 | — | — |
| 2025-01-03 | $5.23 | $5.87 | 1,226,600 | — | — |
| 2025-01-02 | $5.34 | $5.99 | 1,465,300 | — | — |