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
- 2020-12-01 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 | $4.99 | $4.99 | 21,767,100 | — | — |
| 2025-12-30 | $5.07 | $5.07 | 41,079,600 | — | — |
| 2025-12-29 | $5.10 | $5.10 | 24,028,200 | — | — |
| 2025-12-26 | $5.15 | $5.15 | 20,772,400 | — | — |
| 2025-12-24 | $5.13 | $5.13 | 14,531,600 | — | — |
| 2025-12-23 | $5.08 | $5.08 | 34,138,600 | — | — |
| 2025-12-22 | $5.18 | $5.18 | 32,166,500 | — | — |
| 2025-12-19 | $4.93 | $4.93 | 40,602,400 | — | — |
| 2025-12-18 | $4.92 | $4.92 | 28,343,200 | — | — |
| 2025-12-17 | $4.87 | $4.87 | 70,858,800 | — | — |
| 2025-12-16 | $4.95 | $4.95 | 39,244,900 | — | — |
| 2025-12-15 | $5.02 | $5.02 | 55,131,900 | — | — |
| 2025-12-12 | $5.15 | $5.15 | 28,823,200 | — | — |
| 2025-12-11 | $5.18 | $5.18 | 32,941,200 | — | — |
| 2025-12-10 | $5.18 | $5.18 | 55,972,400 | — | — |
| 2025-12-09 | $5.15 | $5.15 | 50,690,600 | — | — |
| 2025-12-08 | $5.16 | $5.16 | 34,257,400 | — | — |
| 2025-12-05 | $5.19 | $5.19 | 42,094,700 | — | — |
| 2025-12-04 | $5.30 | $5.30 | 31,185,200 | — | — |
| 2025-12-03 | $5.27 | $5.27 | 34,722,200 | — | — |
| 2025-12-02 | $5.26 | $5.26 | 33,420,400 | — | — |
| 2025-12-01 | $5.27 | $5.27 | 30,693,100 | — | — |
| 2025-11-28 | $5.45 | $5.45 | 23,586,000 | — | — |
| 2025-11-26 | $5.32 | $5.32 | 36,742,900 | — | — |
| 2025-11-25 | $5.24 | $5.24 | 42,646,400 | — | — |
| 2025-11-24 | $5.25 | $5.25 | 89,782,000 | — | — |
| 2025-11-21 | $4.90 | $4.90 | 72,818,900 | — | — |
| 2025-11-20 | $4.98 | $4.98 | 83,061,300 | — | — |
| 2025-11-19 | $5.31 | $5.31 | 58,833,000 | — | — |
| 2025-11-18 | $5.32 | $5.32 | 58,324,400 | — | — |
| 2025-11-17 | $5.33 | $5.33 | 42,280,700 | — | — |
| 2025-11-14 | $5.41 | $5.41 | 40,982,200 | — | — |
| 2025-11-13 | $5.54 | $5.54 | 52,359,500 | — | — |
| 2025-11-12 | $5.79 | $5.79 | 47,395,900 | — | — |
| 2025-11-11 | $5.88 | $5.88 | 63,902,300 | — | — |
| 2025-11-10 | $5.90 | $5.90 | 59,920,600 | — | — |
| 2025-11-07 | $5.56 | $5.56 | 85,490,300 | — | — |
| 2025-11-06 | $5.63 | $5.63 | 52,901,200 | — | — |
| 2025-11-05 | $5.64 | $5.64 | 83,244,800 | — | — |
| 2025-11-04 | $5.79 | $5.79 | 112,273,800 | — | — |
| 2025-11-03 | $6.07 | $6.07 | 79,564,700 | — | — |
| 2025-10-31 | $6.01 | $6.01 | 41,950,200 | — | — |
| 2025-10-30 | $5.98 | $5.98 | 39,456,800 | — | — |
| 2025-10-29 | $6.05 | $6.05 | 55,308,600 | — | — |
| 2025-10-28 | $5.94 | $5.94 | 48,236,600 | — | — |
| 2025-10-27 | $6.12 | $6.12 | 51,338,100 | — | — |
| 2025-10-24 | $5.85 | $5.85 | 50,349,200 | — | — |
| 2025-10-23 | $5.72 | $5.72 | 51,345,300 | — | — |
| 2025-10-22 | $5.62 | $5.62 | 48,402,600 | — | — |
| 2025-10-21 | $5.60 | $5.60 | 48,870,400 | — | — |
| 2025-10-20 | $5.67 | $5.67 | 30,957,500 | — | — |
| 2025-10-17 | $5.64 | $5.64 | 41,462,600 | — | — |
| 2025-10-16 | $5.71 | $5.71 | 39,900,500 | — | — |
| 2025-10-15 | $5.92 | $5.92 | 37,986,800 | — | — |
| 2025-10-14 | $5.91 | $5.91 | 31,275,000 | — | — |
| 2025-10-13 | $5.93 | $5.93 | 27,376,500 | — | — |
| 2025-10-10 | $5.86 | $5.86 | 52,095,700 | — | — |
| 2025-10-09 | $6.17 | $6.17 | 39,888,500 | — | — |
| 2025-10-08 | $6.36 | $6.36 | 31,303,400 | — | — |
| 2025-10-07 | $6.27 | $6.27 | 41,965,800 | — | — |
| 2025-10-06 | $6.39 | $6.39 | 51,292,300 | — | — |
| 2025-10-03 | $6.16 | $6.16 | 50,405,600 | — | — |
| 2025-10-02 | $6.05 | $6.05 | 47,729,800 | — | — |
| 2025-10-01 | $5.90 | $5.90 | 71,049,200 | — | — |
| 2025-09-30 | $6.02 | $6.02 | 38,655,000 | — | — |
| 2025-09-29 | $6.11 | $6.11 | 32,120,400 | — | — |
| 2025-09-26 | $6.11 | $6.11 | 38,493,400 | — | — |
| 2025-09-25 | $6.25 | $6.25 | 68,323,200 | — | — |
| 2025-09-24 | $6.22 | $6.22 | 58,607,100 | — | — |
| 2025-09-23 | $6.32 | $6.32 | 55,175,200 | — | — |
| 2025-09-22 | $6.45 | $6.45 | 96,489,000 | — | — |
| 2025-09-19 | $6.39 | $6.39 | 53,037,100 | — | — |
| 2025-09-18 | $6.35 | $6.35 | 94,937,200 | — | — |
| 2025-09-17 | $6.10 | $6.10 | 110,391,300 | — | — |
| 2025-09-16 | $6.32 | $6.32 | 111,341,900 | — | — |
| 2025-09-15 | $6.14 | $6.14 | 110,348,900 | — | — |
| 2025-09-12 | $6.00 | $6.00 | 110,319,200 | — | — |
| 2025-09-11 | $5.53 | $5.53 | 85,350,100 | — | — |
| 2025-09-10 | $5.30 | $5.30 | 39,979,900 | — | — |
| 2025-09-09 | $5.29 | $5.29 | 42,873,400 | — | — |
| 2025-09-08 | $5.19 | $5.19 | 33,633,600 | — | — |
| 2025-09-05 | $5.16 | $5.16 | 35,099,900 | — | — |
| 2025-09-04 | $5.05 | $5.05 | 36,213,100 | — | — |
| 2025-09-03 | $4.92 | $4.92 | 27,014,600 | — | — |
| 2025-09-02 | $4.93 | $4.93 | 26,846,000 | — | — |
| 2025-08-29 | $4.99 | $4.99 | 36,145,900 | — | — |
| 2025-08-28 | $4.97 | $4.97 | 17,844,600 | — | — |
| 2025-08-27 | $4.95 | $4.95 | 17,636,700 | — | — |
| 2025-08-26 | $5.00 | $5.00 | 31,901,300 | — | — |
| 2025-08-25 | $5.01 | $5.01 | 26,740,200 | — | — |
| 2025-08-22 | $5.13 | $5.13 | 24,241,500 | — | — |
| 2025-08-21 | $5.01 | $5.01 | 13,694,900 | — | — |
| 2025-08-20 | $5.03 | $5.03 | 25,642,600 | — | — |
| 2025-08-19 | $5.05 | $5.05 | 33,067,900 | — | — |
| 2025-08-18 | $5.10 | $5.10 | 16,970,800 | — | — |
| 2025-08-15 | $5.13 | $5.13 | 17,794,100 | — | — |
| 2025-08-14 | $5.13 | $5.13 | 21,178,100 | — | — |
| 2025-08-13 | $5.12 | $5.12 | 35,414,200 | — | — |
| 2025-08-12 | $4.99 | $4.99 | 23,595,800 | — | — |
| 2025-08-11 | $4.82 | $4.82 | 18,079,200 | — | — |
| 2025-08-08 | $4.88 | $4.88 | 21,994,500 | — | — |
| 2025-08-07 | $4.95 | $4.95 | 42,229,200 | — | — |
| 2025-08-06 | $4.77 | $4.77 | 28,108,300 | — | — |
| 2025-08-05 | $4.97 | $4.97 | 35,509,200 | — | — |
| 2025-08-04 | $4.96 | $4.96 | 26,747,000 | — | — |
| 2025-08-01 | $4.80 | $4.80 | 39,733,700 | — | — |
| 2025-07-31 | $4.89 | $4.89 | 80,297,000 | — | — |
| 2025-07-30 | $5.29 | $5.29 | 43,481,400 | — | — |
| 2025-07-29 | $5.31 | $5.31 | 44,062,900 | — | — |
| 2025-07-28 | $5.28 | $5.28 | 25,521,500 | — | — |
| 2025-07-25 | $5.36 | $5.36 | 25,384,700 | — | — |
| 2025-07-24 | $5.34 | $5.34 | 22,180,600 | — | — |
| 2025-07-23 | $5.37 | $5.37 | 32,321,600 | — | — |
| 2025-07-22 | $5.47 | $5.47 | 54,391,100 | — | — |
| 2025-07-21 | $5.35 | $5.35 | 68,286,800 | — | — |
| 2025-07-18 | $5.34 | $5.34 | 45,217,600 | — | — |
| 2025-07-17 | $5.25 | $5.25 | 50,947,200 | — | — |
| 2025-07-16 | $5.13 | $5.13 | 39,529,000 | — | — |
| 2025-07-15 | $5.04 | $5.04 | 35,314,400 | — | — |
| 2025-07-14 | $5.01 | $5.01 | 27,022,200 | — | — |
| 2025-07-11 | $5.00 | $5.00 | 36,728,600 | — | — |
| 2025-07-10 | $4.92 | $4.92 | 28,539,100 | — | — |
| 2025-07-09 | $4.99 | $4.99 | 50,068,500 | — | — |
| 2025-07-08 | $4.80 | $4.80 | 43,948,200 | — | — |
| 2025-07-07 | $4.97 | $4.97 | 32,824,100 | — | — |
| 2025-07-03 | $4.87 | $4.87 | 19,438,400 | — | — |
| 2025-07-02 | $4.90 | $4.90 | 52,767,700 | — | — |
| 2025-07-01 | $4.93 | $4.93 | 30,189,600 | — | — |
| 2025-06-30 | $5.03 | $5.03 | 53,350,300 | — | — |
| 2025-06-27 | $4.92 | $4.92 | 51,195,100 | — | — |
| 2025-06-26 | $4.67 | $4.67 | 29,919,200 | — | — |
| 2025-06-25 | $4.59 | $4.59 | 33,606,100 | — | — |
| 2025-06-24 | $4.74 | $4.74 | 35,627,900 | — | — |
| 2025-06-23 | $4.56 | $4.56 | 26,692,400 | — | — |
| 2025-06-20 | $4.49 | $4.49 | 45,366,000 | — | — |
| 2025-06-18 | $4.66 | $4.66 | 35,749,200 | — | — |
| 2025-06-17 | $4.80 | $4.80 | 68,451,000 | — | — |
| 2025-06-16 | $4.71 | $4.71 | 34,437,500 | — | — |
| 2025-06-13 | $4.57 | $4.57 | 27,567,000 | — | — |
| 2025-06-12 | $4.63 | $4.63 | 57,486,700 | — | — |
| 2025-06-11 | $4.73 | $4.73 | 76,419,100 | — | — |
| 2025-06-10 | $4.68 | $4.68 | 114,376,400 | — | — |
| 2025-06-09 | $4.98 | $4.98 | 26,682,400 | — | — |
| 2025-06-06 | $5.17 | $5.17 | 33,223,900 | — | — |
| 2025-06-05 | $5.06 | $5.06 | 30,355,900 | — | — |
| 2025-06-04 | $5.02 | $5.02 | 25,535,100 | — | — |
| 2025-06-03 | $4.99 | $4.99 | 25,703,900 | — | — |
| 2025-06-02 | $4.85 | $4.85 | 27,515,800 | — | — |
| 2025-05-30 | $4.87 | $4.87 | 34,303,000 | — | — |
| 2025-05-29 | $4.89 | $4.89 | 19,388,200 | — | — |
| 2025-05-28 | $4.97 | $4.97 | 18,857,800 | — | — |
| 2025-05-27 | $4.97 | $4.97 | 25,510,400 | — | — |
| 2025-05-23 | $4.95 | $4.95 | 12,721,800 | — | — |
| 2025-05-22 | $4.96 | $4.96 | 36,674,700 | — | — |
| 2025-05-21 | $4.81 | $4.81 | 28,478,400 | — | — |
| 2025-05-20 | $4.94 | $4.94 | 32,516,700 | — | — |
| 2025-05-19 | $5.08 | $5.08 | 23,549,300 | — | — |
| 2025-05-16 | $5.09 | $5.09 | 24,671,100 | — | — |
| 2025-05-15 | $5.06 | $5.06 | 36,267,500 | — | — |
| 2025-05-14 | $5.25 | $5.25 | 52,036,200 | — | — |
| 2025-05-13 | $5.03 | $5.03 | 41,385,200 | — | — |
| 2025-05-12 | $4.99 | $4.99 | 20,835,400 | — | — |
| 2025-05-09 | $4.90 | $4.90 | 22,257,700 | — | — |
| 2025-05-08 | $4.93 | $4.93 | 20,799,100 | — | — |
| 2025-05-07 | $4.84 | $4.84 | 44,351,500 | — | — |
| 2025-05-06 | $4.84 | $4.84 | 24,915,800 | — | — |
| 2025-05-05 | $4.86 | $4.86 | 25,044,100 | — | — |
| 2025-05-02 | $4.89 | $4.89 | 32,785,500 | — | — |
| 2025-05-01 | $4.77 | $4.77 | 26,912,100 | — | — |
| 2025-04-30 | $4.88 | $4.88 | 41,720,400 | — | — |
| 2025-04-29 | $4.79 | $4.79 | 33,239,700 | — | — |
| 2025-04-28 | $4.76 | $4.76 | 44,312,400 | — | — |
| 2025-04-25 | $4.78 | $4.78 | 37,684,600 | — | — |
| 2025-04-24 | $4.68 | $4.68 | 30,544,100 | — | — |
| 2025-04-23 | $4.38 | $4.38 | 42,330,800 | — | — |
| 2025-04-22 | $4.24 | $4.24 | 19,817,600 | — | — |
| 2025-04-21 | $4.07 | $4.07 | 14,223,700 | — | — |
| 2025-04-17 | $4.11 | $4.11 | 17,716,700 | — | — |
| 2025-04-16 | $4.04 | $4.04 | 32,231,700 | — | — |
| 2025-04-15 | $4.06 | $4.06 | 17,983,500 | — | — |
| 2025-04-14 | $3.98 | $3.98 | 32,449,700 | — | — |
| 2025-04-11 | $4.05 | $4.05 | 47,057,800 | — | — |
| 2025-04-10 | $3.97 | $3.97 | 52,701,000 | — | — |
| 2025-04-09 | $4.26 | $4.26 | 62,957,800 | — | — |
| 2025-04-08 | $3.73 | $3.73 | 84,309,500 | — | — |
| 2025-04-07 | $3.48 | $3.48 | 95,733,900 | — | — |
| 2025-04-04 | $3.73 | $3.73 | 87,102,400 | — | — |
| 2025-04-03 | $4.26 | $4.26 | 29,250,500 | — | — |
| 2025-04-02 | $4.61 | $4.61 | 30,018,000 | — | — |
| 2025-04-01 | $4.55 | $4.55 | 15,596,900 | — | — |
| 2025-03-31 | $4.53 | $4.53 | 30,698,400 | — | — |
| 2025-03-28 | $4.57 | $4.57 | 25,068,600 | — | — |
| 2025-03-27 | $4.80 | $4.80 | 27,429,900 | — | — |
| 2025-03-26 | $4.78 | $4.78 | 34,244,700 | — | — |
| 2025-03-25 | $4.54 | $4.54 | 18,424,400 | — | — |
| 2025-03-24 | $4.62 | $4.62 | 34,925,900 | — | — |
| 2025-03-21 | $4.64 | $4.64 | 23,250,300 | — | — |
| 2025-03-20 | $4.58 | $4.58 | 17,092,500 | — | — |
| 2025-03-19 | $4.71 | $4.71 | 38,837,200 | — | — |
| 2025-03-18 | $4.60 | $4.60 | 36,003,600 | — | — |
| 2025-03-17 | $4.45 | $4.45 | 21,533,900 | — | — |
| 2025-03-14 | $4.40 | $4.40 | 17,810,700 | — | — |
| 2025-03-13 | $4.26 | $4.26 | 30,576,800 | — | — |
| 2025-03-12 | $4.22 | $4.22 | 31,681,400 | — | — |
| 2025-03-11 | $4.31 | $4.31 | 50,990,200 | — | — |
| 2025-03-10 | $4.12 | $4.12 | 80,731,900 | — | — |
| 2025-03-07 | $4.59 | $4.59 | 39,222,900 | — | — |
| 2025-03-06 | $4.60 | $4.60 | 27,764,600 | — | — |
| 2025-03-05 | $4.83 | $4.83 | 25,232,300 | — | — |
| 2025-03-04 | $4.69 | $4.69 | 33,122,700 | — | — |
| 2025-03-03 | $4.73 | $4.73 | 45,847,400 | — | — |
| 2025-02-28 | $4.85 | $4.85 | 55,502,500 | — | — |
| 2025-02-27 | $4.83 | $4.83 | 36,875,000 | — | — |
| 2025-02-26 | $4.87 | $4.87 | 35,238,900 | — | — |
| 2025-02-25 | $4.56 | $4.56 | 38,662,400 | — | — |
| 2025-02-24 | $4.82 | $4.82 | 38,764,600 | — | — |
| 2025-02-21 | $4.90 | $4.90 | 56,504,900 | — | — |
| 2025-02-20 | $4.79 | $4.79 | 82,287,600 | — | — |
| 2025-02-19 | $5.34 | $5.34 | 86,958,600 | — | — |
| 2025-02-18 | $5.30 | $5.30 | 111,637,000 | — | — |
| 2025-02-14 | $4.90 | $4.90 | 31,294,800 | — | — |
| 2025-02-13 | $4.96 | $4.96 | 48,340,500 | — | — |
| 2025-02-12 | $5.00 | $5.00 | 57,675,400 | — | — |
| 2025-02-11 | $4.78 | $4.78 | 26,931,800 | — | — |
| 2025-02-10 | $4.78 | $4.78 | 22,116,100 | — | — |
| 2025-02-07 | $4.79 | $4.79 | 32,404,800 | — | — |
| 2025-02-06 | $4.67 | $4.67 | 29,748,300 | — | — |
| 2025-02-05 | $4.56 | $4.56 | 63,484,700 | — | — |
| 2025-02-04 | $5.11 | $5.11 | 77,206,800 | — | — |
| 2025-02-03 | $4.54 | $4.54 | 20,591,200 | — | — |
| 2025-01-31 | $4.58 | $4.58 | 25,991,200 | — | — |
| 2025-01-30 | $4.64 | $4.64 | 28,454,700 | — | — |
| 2025-01-29 | $4.78 | $4.78 | 34,365,300 | — | — |
| 2025-01-28 | $4.56 | $4.56 | 15,967,200 | — | — |
| 2025-01-27 | $4.44 | $4.44 | 18,440,300 | — | — |
| 2025-01-24 | $4.57 | $4.57 | 20,958,300 | — | — |
| 2025-01-23 | $4.64 | $4.64 | 17,487,700 | — | — |
| 2025-01-22 | $4.66 | $4.66 | 27,799,400 | — | — |
| 2025-01-21 | $4.61 | $4.61 | 34,041,100 | — | — |
| 2025-01-17 | $4.50 | $4.50 | 30,389,000 | — | — |
| 2025-01-16 | $4.45 | $4.45 | 23,767,400 | — | — |
| 2025-01-15 | $4.46 | $4.46 | 25,732,200 | — | — |
| 2025-01-14 | $4.36 | $4.36 | 31,140,400 | — | — |
| 2025-01-13 | $4.50 | $4.50 | 21,088,200 | — | — |
| 2025-01-10 | $4.49 | $4.49 | 30,128,900 | — | — |
| 2025-01-08 | $4.63 | $4.63 | 23,947,600 | — | — |
| 2025-01-07 | $4.74 | $4.74 | 23,034,600 | — | — |
| 2025-01-06 | $4.87 | $4.87 | 22,329,400 | — | — |
| 2025-01-03 | $4.81 | $4.81 | 16,953,800 | — | — |
| 2025-01-02 | $4.74 | $4.74 | 15,505,200 | — | — |