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
- 2022-07-20 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 | $4.61 | $5.04 | 790,700 | — | — |
| 2025-12-30 | $4.59 | $5.02 | 817,200 | — | — |
| 2025-12-29 | $4.70 | $5.14 | 649,800 | — | — |
| 2025-12-26 | $4.84 | $5.29 | 392,600 | — | — |
| 2025-12-24 | $4.83 | $5.28 | 410,400 | — | — |
| 2025-12-23 | $4.73 | $5.17 | 790,900 | — | — |
| 2025-12-22 | $4.72 | $5.16 | 959,300 | — | — |
| 2025-12-19 | $4.70 | $5.14 | 1,242,500 | — | — |
| 2025-12-18 | $4.59 | $5.02 | 876,400 | — | — |
| 2025-12-17 | $4.64 | $5.07 | 1,396,900 | — | — |
| 2025-12-16 | $4.67 | $5.11 | 1,447,500 | — | — |
| 2025-12-15 | $4.87 | $5.32 | 1,775,700 | — | — |
| 2025-12-12 | $5.13 | $5.61 | 1,269,500 | — | — |
| 2025-12-11 | $5.13 | $5.61 | 2,316,000 | — | — |
| 2025-12-10 | $5.58 | $6.10 | 1,943,500 | — | — |
| 2025-12-09 | $5.17 | $5.65 | 1,303,200 | — | — |
| 2025-12-08 | $5.10 | $5.58 | 2,348,500 | — | — |
| 2025-12-05 | $4.70 | $5.14 | 977,200 | — | — |
| 2025-12-04 | $5.07 | $5.54 | 1,384,400 | — | — |
| 2025-12-03 | $4.87 | $5.32 | 1,096,900 | — | — |
| 2025-12-02 | $4.42 | $4.83 | 1,559,900 | — | — |
| 2025-12-01 | $4.26 | $4.66 | 1,967,500 | — | — |
| 2025-11-28 | $4.28 | $4.68 | 1,405,400 | — | — |
| 2025-11-26 | $4.09 | $4.47 | 1,438,500 | — | — |
| 2025-11-25 | $4.15 | $4.54 | 1,892,500 | — | — |
| 2025-11-24 | $3.99 | $4.36 | 2,948,400 | — | — |
| 2025-11-21 | $4.16 | $4.55 | 1,379,600 | — | — |
| 2025-11-20 | $4.00 | $4.37 | 2,389,600 | — | — |
| 2025-11-19 | $4.02 | $4.39 | 1,552,100 | — | — |
| 2025-11-18 | $4.14 | $4.53 | 1,501,400 | — | — |
| 2025-11-17 | $4.21 | $4.60 | 1,365,200 | — | — |
| 2025-11-14 | $4.43 | $4.84 | 1,514,000 | — | — |
| 2025-11-13 | $4.35 | $4.72 | 2,061,600 | — | — |
| 2025-11-12 | $4.60 | $4.99 | 1,312,000 | — | — |
| 2025-11-11 | $4.93 | $5.35 | 2,175,200 | — | — |
| 2025-11-10 | $5.11 | $5.55 | 1,465,700 | — | — |
| 2025-11-07 | $5.08 | $5.52 | 1,172,800 | — | — |
| 2025-11-06 | $5.15 | $5.59 | 1,365,300 | — | — |
| 2025-11-05 | $5.15 | $5.59 | 1,149,900 | — | — |
| 2025-11-04 | $5.18 | $5.62 | 1,934,700 | — | — |
| 2025-11-03 | $5.67 | $6.16 | 2,135,700 | — | — |
| 2025-10-31 | $5.34 | $5.80 | 3,189,600 | — | — |
| 2025-10-30 | $5.11 | $5.55 | 1,539,500 | — | — |
| 2025-10-29 | $5.27 | $5.72 | 1,283,500 | — | — |
| 2025-10-28 | $5.40 | $5.86 | 1,817,800 | — | — |
| 2025-10-27 | $5.48 | $5.95 | 1,122,500 | — | — |
| 2025-10-24 | $5.66 | $6.14 | 898,200 | — | — |
| 2025-10-23 | $5.54 | $6.01 | 1,146,900 | — | — |
| 2025-10-22 | $5.59 | $6.07 | 1,298,300 | — | — |
| 2025-10-21 | $5.96 | $6.47 | 1,129,000 | — | — |
| 2025-10-20 | $6.10 | $6.62 | 2,336,000 | — | — |
| 2025-10-17 | $5.68 | $6.17 | 4,059,300 | — | — |
| 2025-10-16 | $5.41 | $5.87 | 1,239,300 | — | — |
| 2025-10-15 | $5.36 | $5.82 | 1,319,500 | — | — |
| 2025-10-14 | $5.49 | $5.96 | 956,600 | — | — |
| 2025-10-13 | $5.29 | $5.74 | 821,700 | — | — |
| 2025-10-10 | $5.05 | $5.48 | 1,072,900 | — | — |
| 2025-10-09 | $5.13 | $5.57 | 1,073,100 | — | — |
| 2025-10-08 | $5.22 | $5.67 | 1,750,200 | — | — |
| 2025-10-07 | $5.10 | $5.54 | 1,181,800 | — | — |
| 2025-10-06 | $5.29 | $5.74 | 1,587,000 | — | — |
| 2025-10-03 | $5.02 | $5.45 | 1,128,800 | — | — |
| 2025-10-02 | $4.69 | $5.09 | 1,351,600 | — | — |
| 2025-10-01 | $4.57 | $4.96 | 2,420,100 | — | — |
| 2025-09-30 | $4.36 | $4.73 | 2,495,600 | — | — |
| 2025-09-29 | $4.46 | $4.84 | 2,166,100 | — | — |
| 2025-09-26 | $4.38 | $4.76 | 1,523,500 | — | — |
| 2025-09-25 | $4.23 | $4.59 | 1,499,600 | — | — |
| 2025-09-24 | $4.68 | $5.08 | 1,275,000 | — | — |
| 2025-09-23 | $4.73 | $5.14 | 1,539,800 | — | — |
| 2025-09-22 | $4.74 | $5.15 | 1,790,000 | — | — |
| 2025-09-19 | $4.67 | $5.07 | 3,598,100 | — | — |
| 2025-09-18 | $4.89 | $5.31 | 3,771,000 | — | — |
| 2025-09-17 | $4.78 | $5.19 | 1,937,400 | — | — |
| 2025-09-16 | $4.87 | $5.29 | 1,937,200 | — | — |
| 2025-09-15 | $4.80 | $5.21 | 2,520,900 | — | — |
| 2025-09-12 | $4.50 | $4.89 | 1,800,600 | — | — |
| 2025-09-11 | $4.48 | $4.86 | 1,867,500 | — | — |
| 2025-09-10 | $4.22 | $4.58 | 2,221,300 | — | — |
| 2025-09-09 | $4.00 | $4.34 | 2,291,300 | — | — |
| 2025-09-08 | $4.04 | $4.39 | 1,972,600 | — | — |
| 2025-09-05 | $4.18 | $4.54 | 2,661,900 | — | — |
| 2025-09-04 | $4.14 | $4.49 | 2,112,200 | — | — |
| 2025-09-03 | $4.16 | $4.52 | 2,479,700 | — | — |
| 2025-09-02 | $4.49 | $4.87 | 2,128,700 | — | — |
| 2025-08-29 | $4.80 | $5.21 | 1,827,500 | — | — |
| 2025-08-28 | $4.83 | $5.24 | 2,063,700 | — | — |
| 2025-08-27 | $5.17 | $5.61 | 2,844,500 | — | — |
| 2025-08-26 | $5.07 | $5.50 | 4,261,000 | — | — |
| 2025-08-25 | $5.33 | $5.79 | 3,389,800 | — | — |
| 2025-08-22 | $5.32 | $5.74 | 5,932,500 | — | — |
| 2025-08-21 | $4.55 | $4.91 | 2,462,900 | — | — |
| 2025-08-20 | $4.53 | $4.89 | 3,228,700 | — | — |
| 2025-08-19 | $4.45 | $4.80 | 1,904,200 | — | — |
| 2025-08-18 | $4.54 | $4.90 | 5,232,400 | — | — |
| 2025-08-15 | $4.70 | $5.07 | 2,931,700 | — | — |
| 2025-08-14 | $4.73 | $5.11 | 2,195,800 | — | — |
| 2025-08-13 | $4.88 | $5.27 | 3,858,800 | — | — |
| 2025-08-12 | $4.75 | $5.13 | 2,934,100 | — | — |
| 2025-08-11 | $4.86 | $5.25 | 5,182,600 | — | — |
| 2025-08-08 | $4.98 | $5.38 | 7,225,800 | — | — |
| 2025-08-07 | $6.24 | $6.74 | 4,491,900 | — | — |
| 2025-08-06 | $7.17 | $7.74 | 4,878,100 | — | — |
| 2025-08-05 | $7.18 | $7.75 | 2,149,600 | — | — |
| 2025-08-04 | $6.61 | $7.14 | 1,876,300 | — | — |
| 2025-08-01 | $6.33 | $6.83 | 2,287,400 | — | — |
| 2025-07-31 | $6.27 | $6.77 | 3,058,400 | — | — |
| 2025-07-30 | $6.36 | $6.87 | 2,853,700 | — | — |
| 2025-07-29 | $6.26 | $6.76 | 961,200 | — | — |
| 2025-07-28 | $6.40 | $6.91 | 688,900 | — | — |
| 2025-07-25 | $6.58 | $7.10 | 1,034,500 | — | — |
| 2025-07-24 | $6.71 | $7.24 | 849,900 | — | — |
| 2025-07-23 | $6.92 | $7.47 | 1,328,700 | — | — |
| 2025-07-22 | $6.80 | $7.34 | 1,025,000 | — | — |
| 2025-07-21 | $6.97 | $7.52 | 1,218,700 | — | — |
| 2025-07-18 | $6.75 | $7.29 | 938,400 | — | — |
| 2025-07-17 | $6.71 | $7.24 | 1,374,000 | — | — |
| 2025-07-16 | $6.19 | $6.68 | 735,600 | — | — |
| 2025-07-15 | $6.14 | $6.63 | 891,500 | — | — |
| 2025-07-14 | $6.18 | $6.67 | 770,700 | — | — |
| 2025-07-11 | $6.26 | $6.76 | 684,400 | — | — |
| 2025-07-10 | $6.32 | $6.82 | 657,200 | — | — |
| 2025-07-09 | $6.24 | $6.74 | 706,200 | — | — |
| 2025-07-08 | $6.32 | $6.82 | 794,800 | — | — |
| 2025-07-07 | $6.35 | $6.86 | 746,400 | — | — |
| 2025-07-03 | $6.58 | $7.10 | 496,500 | — | — |
| 2025-07-02 | $6.40 | $6.91 | 1,131,000 | — | — |
| 2025-07-01 | $6.20 | $6.69 | 972,300 | — | — |
| 2025-06-30 | $6.17 | $6.66 | 1,130,800 | — | — |
| 2025-06-27 | $6.28 | $6.78 | 3,551,000 | — | — |
| 2025-06-26 | $6.30 | $6.80 | 718,700 | — | — |
| 2025-06-25 | $6.10 | $6.59 | 1,467,200 | — | — |
| 2025-06-24 | $6.23 | $6.73 | 1,758,300 | — | — |
| 2025-06-23 | $6.14 | $6.63 | 1,285,100 | — | — |
| 2025-06-20 | $6.23 | $6.73 | 1,611,300 | — | — |
| 2025-06-18 | $6.51 | $7.03 | 1,135,900 | — | — |
| 2025-06-17 | $6.52 | $7.04 | 1,456,700 | — | — |
| 2025-06-16 | $6.73 | $7.27 | 1,230,100 | — | — |
| 2025-06-13 | $6.41 | $6.92 | 1,002,800 | — | — |
| 2025-06-12 | $6.43 | $6.94 | 1,065,700 | — | — |
| 2025-06-11 | $6.25 | $6.75 | 758,900 | — | — |
| 2025-06-10 | $6.12 | $6.61 | 844,700 | — | — |
| 2025-06-09 | $6.44 | $6.95 | 720,600 | — | — |
| 2025-06-06 | $6.44 | $6.95 | 960,000 | — | — |
| 2025-06-05 | $6.36 | $6.87 | 1,138,900 | — | — |
| 2025-06-04 | $6.11 | $6.60 | 1,261,900 | — | — |
| 2025-06-03 | $6.04 | $6.52 | 1,347,200 | — | — |
| 2025-06-02 | $5.84 | $6.30 | 880,500 | — | — |
| 2025-05-30 | $6.11 | $6.60 | 1,056,100 | — | — |
| 2025-05-29 | $6.09 | $6.57 | 1,154,200 | — | — |
| 2025-05-28 | $6.27 | $6.77 | 1,771,200 | — | — |
| 2025-05-27 | $6.21 | $6.70 | 3,016,700 | — | — |
| 2025-05-23 | $5.46 | $5.89 | 2,600,700 | — | — |
| 2025-05-22 | $5.00 | $5.40 | 1,229,700 | — | — |
| 2025-05-21 | $5.02 | $5.42 | 1,349,100 | — | — |
| 2025-05-20 | $5.30 | $5.72 | 1,864,200 | — | — |
| 2025-05-19 | $5.01 | $5.41 | 811,600 | — | — |
| 2025-05-16 | $5.14 | $5.52 | 1,935,900 | — | — |
| 2025-05-15 | $5.25 | $5.63 | 1,390,200 | — | — |
| 2025-05-14 | $5.28 | $5.67 | 1,708,600 | — | — |
| 2025-05-13 | $5.14 | $5.52 | 1,848,800 | — | — |
| 2025-05-12 | $4.75 | $5.10 | 2,763,400 | — | — |
| 2025-05-09 | $4.60 | $4.94 | 3,315,000 | — | — |
| 2025-05-08 | $4.66 | $5.00 | 1,254,700 | — | — |
| 2025-05-07 | $4.55 | $4.88 | 758,000 | — | — |
| 2025-05-06 | $4.40 | $4.72 | 571,600 | — | — |
| 2025-05-05 | $4.40 | $4.72 | 1,066,900 | — | — |
| 2025-05-02 | $4.51 | $4.84 | 829,600 | — | — |
| 2025-05-01 | $4.30 | $4.61 | 738,200 | — | — |
| 2025-04-30 | $4.32 | $4.64 | 884,600 | — | — |
| 2025-04-29 | $4.46 | $4.79 | 607,600 | — | — |
| 2025-04-28 | $4.33 | $4.65 | 888,700 | — | — |
| 2025-04-25 | $4.36 | $4.68 | 2,121,300 | — | — |
| 2025-04-24 | $4.26 | $4.57 | 1,310,000 | — | — |
| 2025-04-23 | $3.92 | $4.21 | 1,377,000 | — | — |
| 2025-04-22 | $3.79 | $4.07 | 1,212,000 | — | — |
| 2025-04-21 | $3.48 | $3.73 | 1,001,400 | — | — |
| 2025-04-17 | $3.57 | $3.83 | 1,893,300 | — | — |
| 2025-04-16 | $3.49 | $3.75 | 1,529,300 | — | — |
| 2025-04-15 | $3.26 | $3.50 | 2,390,800 | — | — |
| 2025-04-14 | $3.38 | $3.63 | 1,834,000 | — | — |
| 2025-04-11 | $3.28 | $3.52 | 2,148,200 | — | — |
| 2025-04-10 | $3.38 | $3.63 | 1,429,600 | — | — |
| 2025-04-09 | $3.84 | $4.12 | 1,778,800 | — | — |
| 2025-04-08 | $3.36 | $3.61 | 3,181,400 | — | — |
| 2025-04-07 | $3.69 | $3.96 | 2,581,100 | — | — |
| 2025-04-04 | $3.73 | $4.00 | 2,017,300 | — | — |
| 2025-04-03 | $3.96 | $4.24 | 1,453,600 | — | — |
| 2025-04-02 | $4.49 | $4.82 | 1,435,900 | — | — |
| 2025-04-01 | $4.47 | $4.80 | 1,138,600 | — | — |
| 2025-03-31 | $4.53 | $4.86 | 1,580,200 | — | — |
| 2025-03-28 | $4.68 | $5.02 | 903,900 | — | — |
| 2025-03-27 | $4.69 | $5.03 | 853,800 | — | — |
| 2025-03-26 | $4.93 | $5.29 | 895,100 | — | — |
| 2025-03-25 | $4.97 | $5.33 | 1,012,300 | — | — |
| 2025-03-24 | $5.36 | $5.75 | 1,139,900 | — | — |
| 2025-03-21 | $5.30 | $5.69 | 1,384,300 | — | — |
| 2025-03-20 | $5.32 | $5.71 | 744,600 | — | — |
| 2025-03-19 | $5.36 | $5.75 | 917,500 | — | — |
| 2025-03-18 | $5.12 | $5.50 | 942,400 | — | — |
| 2025-03-17 | $5.27 | $5.66 | 1,285,900 | — | — |
| 2025-03-14 | $4.80 | $5.15 | 1,267,400 | — | — |
| 2025-03-13 | $4.87 | $5.19 | 1,231,000 | — | — |
| 2025-03-12 | $4.95 | $5.28 | 1,095,500 | — | — |
| 2025-03-11 | $5.01 | $5.34 | 1,599,300 | — | — |
| 2025-03-10 | $5.04 | $5.38 | 1,883,300 | — | — |
| 2025-03-07 | $5.05 | $5.39 | 1,400,100 | — | — |
| 2025-03-06 | $5.07 | $5.41 | 1,395,100 | — | — |
| 2025-03-05 | $5.12 | $5.46 | 1,423,700 | — | — |
| 2025-03-04 | $5.41 | $5.77 | 2,111,700 | — | — |
| 2025-03-03 | $5.34 | $5.70 | 1,382,300 | — | — |
| 2025-02-28 | $5.84 | $6.23 | 2,478,100 | — | — |
| 2025-02-27 | $5.69 | $6.07 | 1,416,800 | — | — |
| 2025-02-26 | $5.48 | $5.85 | 1,509,200 | — | — |
| 2025-02-25 | $5.61 | $5.98 | 1,129,200 | — | — |
| 2025-02-24 | $5.76 | $6.14 | 1,688,700 | — | — |
| 2025-02-21 | $5.96 | $6.36 | 1,911,200 | — | — |
| 2025-02-20 | $6.33 | $6.75 | 1,805,300 | — | — |
| 2025-02-19 | $6.35 | $6.77 | 853,300 | — | — |
| 2025-02-18 | $6.48 | $6.91 | 1,245,700 | — | — |
| 2025-02-14 | $6.52 | $6.95 | 1,162,800 | — | — |
| 2025-02-13 | $6.43 | $6.86 | 1,705,800 | — | — |
| 2025-02-12 | $6.73 | $7.18 | 653,600 | — | — |
| 2025-02-11 | $6.68 | $7.13 | 396,700 | — | — |
| 2025-02-10 | $6.83 | $7.29 | 889,400 | — | — |
| 2025-02-07 | $6.71 | $7.16 | 609,800 | — | — |
| 2025-02-06 | $6.91 | $7.37 | 735,400 | — | — |
| 2025-02-05 | $6.85 | $7.31 | 603,400 | — | — |
| 2025-02-04 | $6.86 | $7.32 | 676,600 | — | — |
| 2025-02-03 | $6.74 | $7.19 | 869,300 | — | — |
| 2025-01-31 | $7.02 | $7.49 | 821,200 | — | — |
| 2025-01-30 | $6.99 | $7.46 | 721,400 | — | — |
| 2025-01-29 | $7.01 | $7.48 | 661,400 | — | — |
| 2025-01-28 | $6.77 | $7.22 | 698,700 | — | — |
| 2025-01-27 | $7.02 | $7.49 | 916,700 | — | — |
| 2025-01-24 | $7.10 | $7.57 | 543,700 | — | — |
| 2025-01-23 | $7.39 | $7.88 | 1,047,500 | — | — |
| 2025-01-22 | $7.02 | $7.49 | 1,587,200 | — | — |
| 2025-01-21 | $6.72 | $7.17 | 2,208,100 | — | — |
| 2025-01-17 | $7.44 | $7.94 | 666,300 | — | — |
| 2025-01-16 | $7.76 | $8.28 | 897,900 | — | — |
| 2025-01-15 | $7.45 | $7.95 | 1,829,300 | — | — |
| 2025-01-14 | $8.01 | $8.54 | 924,600 | — | — |
| 2025-01-13 | $8.04 | $8.58 | 501,900 | — | — |
| 2025-01-10 | $7.92 | $8.45 | 1,339,900 | — | — |
| 2025-01-08 | $8.41 | $8.97 | 1,962,500 | — | — |
| 2025-01-07 | $7.60 | $8.11 | 679,100 | — | — |
| 2025-01-06 | $7.49 | $7.99 | 828,100 | — | — |
| 2025-01-03 | $7.46 | $7.96 | 419,700 | — | — |
| 2025-01-02 | $7.28 | $7.77 | 917,200 | — | — |