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
- 2021-07-01 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 | $4.02 | $4.21 | 1,946,800 | — | — |
| 2025-12-30 | $4.03 | $4.22 | 1,918,000 | — | — |
| 2025-12-29 | $4.17 | $4.37 | 2,076,100 | — | — |
| 2025-12-26 | $4.28 | $4.48 | 1,486,500 | — | — |
| 2025-12-24 | $4.24 | $4.44 | 1,021,500 | — | — |
| 2025-12-23 | $4.19 | $4.39 | 2,362,400 | — | — |
| 2025-12-22 | $4.37 | $4.58 | 3,076,500 | — | — |
| 2025-12-19 | $4.56 | $4.78 | 2,996,100 | — | — |
| 2025-12-18 | $4.64 | $4.86 | 2,370,100 | — | — |
| 2025-12-17 | $4.46 | $4.67 | 2,129,100 | — | — |
| 2025-12-16 | $4.43 | $4.64 | 1,897,900 | — | — |
| 2025-12-15 | $4.46 | $4.67 | 1,903,600 | — | — |
| 2025-12-12 | $4.40 | $4.61 | 2,610,700 | — | — |
| 2025-12-11 | $4.43 | $4.64 | 4,524,800 | — | — |
| 2025-12-10 | $4.70 | $4.92 | 4,814,200 | — | — |
| 2025-12-09 | $4.42 | $4.63 | 2,862,900 | — | — |
| 2025-12-08 | $4.34 | $4.54 | 3,132,600 | — | — |
| 2025-12-05 | $4.29 | $4.49 | 2,717,300 | — | — |
| 2025-12-04 | $4.22 | $4.42 | 3,589,500 | — | — |
| 2025-12-03 | $4.34 | $4.54 | 3,158,000 | — | — |
| 2025-12-02 | $4.07 | $4.26 | 2,437,600 | — | — |
| 2025-12-01 | $4.14 | $4.34 | 3,079,300 | — | — |
| 2025-11-28 | $4.18 | $4.38 | 1,609,100 | — | — |
| 2025-11-26 | $4.11 | $4.30 | 3,364,500 | — | — |
| 2025-11-25 | $3.98 | $4.17 | 5,379,700 | — | — |
| 2025-11-24 | $3.63 | $3.80 | 3,664,400 | — | — |
| 2025-11-21 | $3.73 | $3.91 | 4,226,400 | — | — |
| 2025-11-20 | $3.64 | $3.81 | 3,583,300 | — | — |
| 2025-11-19 | $3.67 | $3.84 | 2,816,800 | — | — |
| 2025-11-18 | $3.83 | $4.01 | 3,991,600 | — | — |
| 2025-11-17 | $3.95 | $4.14 | 3,312,700 | — | — |
| 2025-11-14 | $4.08 | $4.27 | 3,796,900 | — | — |
| 2025-11-13 | $3.92 | $4.10 | 4,906,300 | — | — |
| 2025-11-12 | $4.03 | $4.22 | 6,116,200 | — | — |
| 2025-11-11 | $4.36 | $4.57 | 7,654,500 | — | — |
| 2025-11-10 | $4.29 | $4.49 | 6,572,900 | — | — |
| 2025-11-07 | $4.16 | $4.36 | 8,868,200 | — | — |
| 2025-11-06 | $3.91 | $4.09 | 12,140,200 | — | — |
| 2025-11-05 | $3.77 | $3.95 | 5,836,400 | — | — |
| 2025-11-04 | $3.50 | $3.67 | 6,386,500 | — | — |
| 2025-11-03 | $3.68 | $3.85 | 5,516,300 | — | — |
| 2025-10-31 | $3.59 | $3.76 | 5,505,200 | — | — |
| 2025-10-30 | $3.63 | $3.80 | 4,802,600 | — | — |
| 2025-10-29 | $3.79 | $3.97 | 4,413,900 | — | — |
| 2025-10-28 | $4.04 | $4.23 | 6,467,100 | — | — |
| 2025-10-27 | $4.16 | $4.36 | 11,174,900 | — | — |
| 2025-10-24 | $3.98 | $4.17 | 14,500,200 | — | — |
| 2025-10-23 | $4.11 | $4.30 | 24,528,000 | — | — |
| 2025-10-22 | $4.03 | $4.22 | 152,843,500 | — | — |
| 2025-10-21 | $3.71 | $3.88 | 22,691,000 | — | — |
| 2025-10-20 | $3.26 | $3.41 | 2,385,400 | — | — |
| 2025-10-17 | $3.22 | $3.37 | 3,392,500 | — | — |
| 2025-10-16 | $3.34 | $3.50 | 4,237,100 | — | — |
| 2025-10-15 | $3.30 | $3.46 | 3,416,600 | — | — |
| 2025-10-14 | $3.49 | $3.65 | 4,549,400 | — | — |
| 2025-10-13 | $3.36 | $3.52 | 2,465,500 | — | — |
| 2025-10-10 | $3.29 | $3.45 | 4,318,800 | — | — |
| 2025-10-09 | $3.43 | $3.59 | 2,216,200 | — | — |
| 2025-10-08 | $3.49 | $3.65 | 4,357,400 | — | — |
| 2025-10-07 | $3.43 | $3.59 | 5,774,300 | — | — |
| 2025-10-06 | $3.66 | $3.83 | 4,528,100 | — | — |
| 2025-10-03 | $3.78 | $3.96 | 4,594,200 | — | — |
| 2025-10-02 | $3.76 | $3.94 | 4,102,700 | — | — |
| 2025-10-01 | $3.83 | $4.01 | 4,989,700 | — | — |
| 2025-09-30 | $3.87 | $4.05 | 7,314,600 | — | — |
| 2025-09-29 | $3.57 | $3.74 | 5,797,100 | — | — |
| 2025-09-26 | $3.43 | $3.59 | 6,285,900 | — | — |
| 2025-09-25 | $3.26 | $3.41 | 2,678,700 | — | — |
| 2025-09-24 | $3.31 | $3.47 | 2,666,700 | — | — |
| 2025-09-23 | $3.26 | $3.41 | 4,283,200 | — | — |
| 2025-09-22 | $3.35 | $3.51 | 4,331,900 | — | — |
| 2025-09-19 | $3.42 | $3.58 | 9,529,100 | — | — |
| 2025-09-18 | $3.64 | $3.81 | 12,090,400 | — | — |
| 2025-09-17 | $3.15 | $3.30 | 10,885,700 | — | — |
| 2025-09-16 | $3.12 | $3.27 | 1,740,200 | — | — |
| 2025-09-15 | $3.13 | $3.28 | 2,239,300 | — | — |
| 2025-09-12 | $3.16 | $3.31 | 2,554,400 | — | — |
| 2025-09-11 | $3.15 | $3.30 | 2,790,500 | — | — |
| 2025-09-10 | $3.00 | $3.14 | 5,005,400 | — | — |
| 2025-09-09 | $3.10 | $3.25 | 3,245,100 | — | — |
| 2025-09-08 | $3.15 | $3.30 | 4,658,700 | — | — |
| 2025-09-05 | $3.38 | $3.54 | 3,206,500 | — | — |
| 2025-09-04 | $3.40 | $3.56 | 3,971,800 | — | — |
| 2025-09-03 | $3.31 | $3.47 | 3,253,900 | — | — |
| 2025-09-02 | $3.34 | $3.50 | 3,181,100 | — | — |
| 2025-08-29 | $3.55 | $3.72 | 2,960,400 | — | — |
| 2025-08-28 | $3.57 | $3.73 | 2,557,600 | — | — |
| 2025-08-27 | $3.60 | $3.77 | 4,451,100 | — | — |
| 2025-08-26 | $3.73 | $3.91 | 4,639,900 | — | — |
| 2025-08-25 | $3.69 | $3.86 | 4,804,300 | — | — |
| 2025-08-22 | $3.70 | $3.87 | 4,841,300 | — | — |
| 2025-08-21 | $3.48 | $3.64 | 2,487,100 | — | — |
| 2025-08-20 | $3.50 | $3.67 | 3,685,900 | — | — |
| 2025-08-19 | $3.61 | $3.78 | 4,063,600 | — | — |
| 2025-08-18 | $3.54 | $3.71 | 3,147,300 | — | — |
| 2025-08-15 | $3.48 | $3.64 | 2,412,900 | — | — |
| 2025-08-14 | $3.50 | $3.67 | 3,512,500 | — | — |
| 2025-08-13 | $3.40 | $3.56 | 4,507,900 | — | — |
| 2025-08-12 | $3.31 | $3.47 | 5,041,900 | — | — |
| 2025-08-11 | $3.20 | $3.35 | 6,144,000 | — | — |
| 2025-08-08 | $3.08 | $3.23 | 3,493,000 | — | — |
| 2025-08-07 | $3.18 | $3.33 | 9,538,400 | — | — |
| 2025-08-06 | $3.42 | $3.58 | 4,045,600 | — | — |
| 2025-08-05 | $3.64 | $3.81 | 3,206,000 | — | — |
| 2025-08-04 | $3.65 | $3.82 | 4,129,900 | — | — |
| 2025-08-01 | $3.44 | $3.60 | 5,289,800 | — | — |
| 2025-07-31 | $3.62 | $3.79 | 5,711,300 | — | — |
| 2025-07-30 | $3.80 | $3.98 | 6,455,500 | — | — |
| 2025-07-29 | $3.78 | $3.96 | 8,857,000 | — | — |
| 2025-07-28 | $4.11 | $4.30 | 11,064,500 | — | — |
| 2025-07-25 | $4.42 | $4.63 | 15,528,700 | — | — |
| 2025-07-24 | $4.31 | $4.51 | 33,019,000 | — | — |
| 2025-07-23 | $4.32 | $4.52 | 152,675,300 | — | — |
| 2025-07-22 | $4.13 | $4.32 | 44,218,400 | — | — |
| 2025-07-21 | $3.26 | $3.41 | 3,230,400 | — | — |
| 2025-07-18 | $3.13 | $3.28 | 1,905,700 | — | — |
| 2025-07-17 | $3.11 | $3.26 | 1,616,300 | — | — |
| 2025-07-16 | $3.12 | $3.27 | 2,287,500 | — | — |
| 2025-07-15 | $3.08 | $3.23 | 3,663,400 | — | — |
| 2025-07-14 | $3.22 | $3.37 | 4,076,400 | — | — |
| 2025-07-11 | $3.33 | $3.49 | 2,353,900 | — | — |
| 2025-07-10 | $3.38 | $3.54 | 2,664,300 | — | — |
| 2025-07-09 | $3.28 | $3.43 | 2,562,200 | — | — |
| 2025-07-08 | $3.33 | $3.49 | 3,731,800 | — | — |
| 2025-07-07 | $3.13 | $3.28 | 4,444,600 | — | — |
| 2025-07-03 | $3.32 | $3.48 | 3,338,400 | — | — |
| 2025-07-02 | $3.44 | $3.60 | 5,407,100 | — | — |
| 2025-07-01 | $3.19 | $3.34 | 9,476,900 | — | — |
| 2025-06-30 | $2.91 | $3.05 | 6,277,900 | — | — |
| 2025-06-27 | $2.65 | $2.77 | 4,150,600 | — | — |
| 2025-06-26 | $2.67 | $2.80 | 2,459,900 | — | — |
| 2025-06-25 | $2.57 | $2.69 | 2,436,300 | — | — |
| 2025-06-24 | $2.60 | $2.72 | 5,651,900 | — | — |
| 2025-06-23 | $2.62 | $2.74 | 3,441,000 | — | — |
| 2025-06-20 | $2.67 | $2.80 | 5,869,500 | — | — |
| 2025-06-18 | $2.67 | $2.80 | 2,902,000 | — | — |
| 2025-06-17 | $2.72 | $2.85 | 2,717,500 | — | — |
| 2025-06-16 | $2.82 | $2.95 | 4,050,800 | — | — |
| 2025-06-13 | $2.64 | $2.76 | 2,647,900 | — | — |
| 2025-06-12 | $2.73 | $2.86 | 2,727,100 | — | — |
| 2025-06-11 | $2.80 | $2.93 | 4,963,900 | — | — |
| 2025-06-10 | $2.94 | $3.08 | 2,488,300 | — | — |
| 2025-06-09 | $2.99 | $3.13 | 2,521,700 | — | — |
| 2025-06-06 | $2.92 | $3.06 | 2,352,800 | — | — |
| 2025-06-05 | $2.92 | $3.06 | 2,599,000 | — | — |
| 2025-06-04 | $2.97 | $3.11 | 2,463,100 | — | — |
| 2025-06-03 | $2.96 | $3.10 | 2,890,600 | — | — |
| 2025-06-02 | $2.86 | $2.99 | 2,588,800 | — | — |
| 2025-05-30 | $2.89 | $3.03 | 2,089,000 | — | — |
| 2025-05-29 | $2.93 | $3.07 | 2,090,300 | — | — |
| 2025-05-28 | $2.91 | $3.05 | 2,612,900 | — | — |
| 2025-05-27 | $2.98 | $3.12 | 3,720,300 | — | — |
| 2025-05-23 | $2.91 | $3.05 | 2,768,400 | — | — |
| 2025-05-22 | $2.95 | $3.09 | 3,116,400 | — | — |
| 2025-05-21 | $2.96 | $3.10 | 3,082,600 | — | — |
| 2025-05-20 | $3.14 | $3.29 | 3,861,500 | — | — |
| 2025-05-19 | $3.13 | $3.28 | 4,121,200 | — | — |
| 2025-05-16 | $3.17 | $3.32 | 4,198,200 | — | — |
| 2025-05-15 | $3.21 | $3.36 | 5,251,500 | — | — |
| 2025-05-14 | $3.07 | $3.21 | 6,694,900 | — | — |
| 2025-05-13 | $3.21 | $3.36 | 8,926,300 | — | — |
| 2025-05-12 | $3.09 | $3.24 | 16,608,600 | — | — |
| 2025-05-09 | $2.73 | $2.86 | 31,902,300 | — | — |
| 2025-05-08 | $3.26 | $3.41 | 30,548,000 | — | — |
| 2025-05-07 | $4.33 | $4.53 | 4,862,400 | — | — |
| 2025-05-06 | $4.36 | $4.57 | 2,330,700 | — | — |
| 2025-05-05 | $4.27 | $4.47 | 1,966,800 | — | — |
| 2025-05-02 | $4.31 | $4.51 | 3,028,900 | — | — |
| 2025-05-01 | $4.22 | $4.42 | 2,721,700 | — | — |
| 2025-04-30 | $4.10 | $4.29 | 2,569,700 | — | — |
| 2025-04-29 | $4.14 | $4.34 | 2,648,700 | — | — |
| 2025-04-28 | $4.19 | $4.39 | 2,634,800 | — | — |
| 2025-04-25 | $4.33 | $4.53 | 2,245,100 | — | — |
| 2025-04-24 | $4.30 | $4.50 | 3,205,600 | — | — |
| 2025-04-23 | $4.48 | $4.69 | 8,499,000 | — | — |
| 2025-04-22 | $4.32 | $4.49 | 4,660,900 | — | — |
| 2025-04-21 | $4.34 | $4.51 | 3,130,300 | — | — |
| 2025-04-17 | $4.15 | $4.31 | 2,782,800 | — | — |
| 2025-04-16 | $3.98 | $4.13 | 2,670,600 | — | — |
| 2025-04-15 | $4.05 | $4.21 | 2,836,900 | — | — |
| 2025-04-14 | $4.28 | $4.45 | 2,062,200 | — | — |
| 2025-04-11 | $4.23 | $4.39 | 3,460,200 | — | — |
| 2025-04-10 | $4.29 | $4.46 | 2,946,400 | — | — |
| 2025-04-09 | $4.42 | $4.59 | 6,259,200 | — | — |
| 2025-04-08 | $4.03 | $4.19 | 4,869,600 | — | — |
| 2025-04-07 | $4.42 | $4.59 | 4,801,900 | — | — |
| 2025-04-04 | $4.41 | $4.58 | 4,392,500 | — | — |
| 2025-04-03 | $4.47 | $4.64 | 4,422,600 | — | — |
| 2025-04-02 | $4.95 | $5.14 | 6,507,300 | — | — |
| 2025-04-01 | $4.86 | $5.05 | 5,341,500 | — | — |
| 2025-03-31 | $4.92 | $5.11 | 3,139,700 | — | — |
| 2025-03-28 | $5.00 | $5.19 | 4,459,300 | — | — |
| 2025-03-27 | $5.49 | $5.70 | 2,474,400 | — | — |
| 2025-03-26 | $5.42 | $5.63 | 2,177,500 | — | — |
| 2025-03-25 | $5.42 | $5.63 | 1,897,800 | — | — |
| 2025-03-24 | $5.59 | $5.81 | 2,061,600 | — | — |
| 2025-03-21 | $5.50 | $5.71 | 2,554,600 | — | — |
| 2025-03-20 | $5.64 | $5.86 | 2,026,700 | — | — |
| 2025-03-19 | $5.60 | $5.82 | 2,296,400 | — | — |
| 2025-03-18 | $5.72 | $5.94 | 4,367,100 | — | — |
| 2025-03-17 | $5.41 | $5.62 | 2,045,800 | — | — |
| 2025-03-14 | $5.36 | $5.57 | 2,789,500 | — | — |
| 2025-03-13 | $5.35 | $5.56 | 2,739,500 | — | — |
| 2025-03-12 | $5.55 | $5.76 | 4,443,200 | — | — |
| 2025-03-11 | $5.41 | $5.61 | 6,300,700 | — | — |
| 2025-03-10 | $5.90 | $6.13 | 2,852,500 | — | — |
| 2025-03-07 | $6.22 | $6.46 | 4,256,100 | — | — |
| 2025-03-06 | $5.84 | $6.07 | 3,387,900 | — | — |
| 2025-03-05 | $5.96 | $6.19 | 3,433,800 | — | — |
| 2025-03-04 | $6.04 | $6.27 | 4,771,800 | — | — |
| 2025-03-03 | $6.11 | $6.35 | 3,966,300 | — | — |
| 2025-02-28 | $6.21 | $6.45 | 5,989,500 | — | — |
| 2025-02-27 | $6.20 | $6.44 | 9,002,300 | — | — |
| 2025-02-26 | $5.97 | $6.20 | 17,291,600 | — | — |
| 2025-02-25 | $7.13 | $7.41 | 13,508,300 | — | — |
| 2025-02-24 | $9.13 | $9.48 | 2,723,500 | — | — |
| 2025-02-21 | $9.15 | $9.50 | 1,907,500 | — | — |
| 2025-02-20 | $9.27 | $9.63 | 1,351,000 | — | — |
| 2025-02-19 | $9.11 | $9.46 | 1,718,400 | — | — |
| 2025-02-18 | $9.11 | $9.46 | 3,161,800 | — | — |
| 2025-02-14 | $8.55 | $8.88 | 1,748,200 | — | — |
| 2025-02-13 | $8.72 | $9.06 | 1,792,800 | — | — |
| 2025-02-12 | $8.52 | $8.85 | 1,515,800 | — | — |
| 2025-02-11 | $8.87 | $9.21 | 2,044,700 | — | — |
| 2025-02-10 | $8.43 | $8.76 | 1,911,800 | — | — |
| 2025-02-07 | $8.62 | $8.95 | 1,452,400 | — | — |
| 2025-02-06 | $8.89 | $9.23 | 1,463,200 | — | — |
| 2025-02-05 | $8.75 | $9.09 | 1,904,600 | — | — |
| 2025-02-04 | $8.77 | $9.11 | 1,328,300 | — | — |
| 2025-02-03 | $8.87 | $9.21 | 1,335,900 | — | — |
| 2025-01-31 | $9.07 | $9.42 | 1,739,800 | — | — |
| 2025-01-30 | $9.12 | $9.47 | 1,184,500 | — | — |
| 2025-01-29 | $9.16 | $9.51 | 967,900 | — | — |
| 2025-01-28 | $9.13 | $9.48 | 1,184,300 | — | — |
| 2025-01-27 | $9.38 | $9.74 | 2,847,600 | — | — |
| 2025-01-24 | $8.94 | $9.29 | 1,553,100 | — | — |
| 2025-01-23 | $8.78 | $9.12 | 1,664,800 | — | — |
| 2025-01-22 | $8.70 | $9.04 | 1,719,500 | — | — |
| 2025-01-21 | $8.61 | $8.91 | 2,858,700 | — | — |
| 2025-01-17 | $8.58 | $8.88 | 2,823,100 | — | — |
| 2025-01-16 | $8.58 | $8.88 | 2,742,900 | — | — |
| 2025-01-15 | $8.94 | $9.25 | 2,262,500 | — | — |
| 2025-01-14 | $8.99 | $9.30 | 1,519,400 | — | — |
| 2025-01-13 | $9.17 | $9.49 | 1,563,500 | — | — |
| 2025-01-10 | $9.26 | $9.58 | 1,379,700 | — | — |
| 2025-01-08 | $9.32 | $9.64 | 1,649,100 | — | — |
| 2025-01-07 | $9.70 | $10.03 | 1,110,600 | — | — |
| 2025-01-06 | $9.69 | $10.02 | 1,269,200 | — | — |
| 2025-01-03 | $9.82 | $10.16 | 996,700 | — | — |
| 2025-01-02 | $9.73 | $10.07 | 1,299,200 | — | — |