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 | $5.14 | $5.14 | 5,206,200 | — | — |
| 2025-12-30 | $5.24 | $5.24 | 3,926,200 | — | — |
| 2025-12-29 | $5.28 | $5.28 | 4,835,300 | — | — |
| 2025-12-26 | $5.36 | $5.36 | 5,197,500 | — | — |
| 2025-12-24 | $5.33 | $5.33 | 2,815,400 | — | — |
| 2025-12-23 | $5.48 | $5.48 | 6,258,600 | — | — |
| 2025-12-22 | $5.74 | $5.74 | 14,029,400 | — | — |
| 2025-12-19 | $5.15 | $5.15 | 10,158,600 | — | — |
| 2025-12-18 | $5.06 | $5.06 | 4,715,700 | — | — |
| 2025-12-17 | $5.03 | $5.03 | 3,217,200 | — | — |
| 2025-12-16 | $5.10 | $5.10 | 4,500,000 | — | — |
| 2025-12-15 | $5.04 | $5.04 | 4,894,400 | — | — |
| 2025-12-12 | $5.15 | $5.15 | 5,058,200 | — | — |
| 2025-12-11 | $5.19 | $5.19 | 5,267,000 | — | — |
| 2025-12-10 | $5.49 | $5.49 | 6,511,000 | — | — |
| 2025-12-09 | $5.34 | $5.34 | 7,851,800 | — | — |
| 2025-12-08 | $5.09 | $5.09 | 4,071,400 | — | — |
| 2025-12-05 | $5.06 | $5.06 | 7,259,100 | — | — |
| 2025-12-04 | $5.14 | $5.14 | 5,024,300 | — | — |
| 2025-12-03 | $5.22 | $5.22 | 4,568,000 | — | — |
| 2025-12-02 | $5.13 | $5.13 | 5,549,500 | — | — |
| 2025-12-01 | $4.98 | $4.98 | 8,972,500 | — | — |
| 2025-11-28 | $5.24 | $5.24 | 3,596,900 | — | — |
| 2025-11-26 | $5.12 | $5.12 | 5,395,800 | — | — |
| 2025-11-25 | $5.26 | $5.26 | 7,835,000 | — | — |
| 2025-11-24 | $5.08 | $5.08 | 9,994,600 | — | — |
| 2025-11-21 | $5.09 | $5.09 | 10,276,700 | — | — |
| 2025-11-20 | $4.85 | $4.85 | 12,566,300 | — | — |
| 2025-11-19 | $5.11 | $5.11 | 11,320,800 | — | — |
| 2025-11-18 | $5.22 | $5.22 | 9,493,300 | — | — |
| 2025-11-17 | $5.26 | $5.26 | 13,751,800 | — | — |
| 2025-11-14 | $5.65 | $5.65 | 11,152,400 | — | — |
| 2025-11-13 | $6.07 | $6.07 | 13,069,100 | — | — |
| 2025-11-12 | $6.34 | $6.34 | 13,993,300 | — | — |
| 2025-11-11 | $6.38 | $6.38 | 7,059,200 | — | — |
| 2025-11-10 | $6.28 | $6.28 | 10,555,100 | — | — |
| 2025-11-07 | $6.58 | $6.58 | 14,516,300 | — | — |
| 2025-11-06 | $6.19 | $6.19 | 15,048,900 | — | — |
| 2025-11-05 | $6.68 | $6.68 | 32,220,000 | — | — |
| 2025-11-04 | $6.73 | $6.73 | 129,775,800 | — | — |
| 2025-11-03 | $4.94 | $4.94 | 14,498,100 | — | — |
| 2025-10-31 | $5.13 | $5.13 | 10,741,500 | — | — |
| 2025-10-30 | $4.99 | $4.99 | 11,144,000 | — | — |
| 2025-10-29 | $5.27 | $5.27 | 11,953,300 | — | — |
| 2025-10-28 | $5.11 | $5.11 | 8,795,500 | — | — |
| 2025-10-27 | $5.17 | $5.17 | 8,951,500 | — | — |
| 2025-10-24 | $5.18 | $5.18 | 6,180,200 | — | — |
| 2025-10-23 | $5.19 | $5.19 | 8,505,400 | — | — |
| 2025-10-22 | $4.95 | $4.95 | 8,062,300 | — | — |
| 2025-10-21 | $5.11 | $5.11 | 12,703,300 | — | — |
| 2025-10-20 | $5.01 | $5.01 | 12,902,600 | — | — |
| 2025-10-17 | $5.22 | $5.22 | 10,139,900 | — | — |
| 2025-10-16 | $5.78 | $5.78 | 11,821,200 | — | — |
| 2025-10-15 | $5.57 | $5.57 | 9,100,400 | — | — |
| 2025-10-14 | $5.52 | $5.52 | 11,263,000 | — | — |
| 2025-10-13 | $5.49 | $5.49 | 6,050,500 | — | — |
| 2025-10-10 | $5.60 | $5.60 | 7,407,000 | — | — |
| 2025-10-09 | $5.65 | $5.65 | 5,495,900 | — | — |
| 2025-10-08 | $5.79 | $5.79 | 13,269,400 | — | — |
| 2025-10-07 | $5.58 | $5.58 | 10,512,300 | — | — |
| 2025-10-06 | $5.61 | $5.61 | 22,630,500 | — | — |
| 2025-10-03 | $6.25 | $6.25 | 9,466,700 | — | — |
| 2025-10-02 | $6.67 | $6.67 | 5,774,200 | — | — |
| 2025-10-01 | $6.77 | $6.77 | 9,882,300 | — | — |
| 2025-09-30 | $6.80 | $6.80 | 9,642,000 | — | — |
| 2025-09-29 | $6.84 | $6.84 | 6,884,000 | — | — |
| 2025-09-26 | $6.77 | $6.77 | 9,289,400 | — | — |
| 2025-09-25 | $7.03 | $7.03 | 30,557,100 | — | — |
| 2025-09-24 | $6.97 | $6.97 | 6,175,500 | — | — |
| 2025-09-23 | $6.96 | $6.96 | 5,945,700 | — | — |
| 2025-09-22 | $6.79 | $6.79 | 4,672,300 | — | — |
| 2025-09-19 | $6.80 | $6.80 | 11,632,000 | — | — |
| 2025-09-18 | $6.74 | $6.74 | 7,838,300 | — | — |
| 2025-09-17 | $6.19 | $6.19 | 7,173,400 | — | — |
| 2025-09-16 | $6.11 | $6.11 | 4,991,300 | — | — |
| 2025-09-15 | $6.19 | $6.19 | 5,820,700 | — | — |
| 2025-09-12 | $6.40 | $6.40 | 9,278,500 | — | — |
| 2025-09-11 | $6.21 | $6.21 | 6,743,700 | — | — |
| 2025-09-10 | $5.85 | $5.85 | 4,911,000 | — | — |
| 2025-09-09 | $6.09 | $6.09 | 8,275,100 | — | — |
| 2025-09-08 | $5.98 | $5.98 | 8,010,600 | — | — |
| 2025-09-05 | $5.47 | $5.47 | 3,925,000 | — | — |
| 2025-09-04 | $5.43 | $5.43 | 3,484,400 | — | — |
| 2025-09-03 | $5.41 | $5.41 | 4,873,400 | — | — |
| 2025-09-02 | $5.62 | $5.62 | 4,008,400 | — | — |
| 2025-08-29 | $5.73 | $5.73 | 4,274,600 | — | — |
| 2025-08-28 | $5.73 | $5.73 | 4,407,900 | — | — |
| 2025-08-27 | $5.85 | $5.85 | 5,121,300 | — | — |
| 2025-08-26 | $5.68 | $5.68 | 6,477,700 | — | — |
| 2025-08-25 | $5.57 | $5.57 | 6,212,800 | — | — |
| 2025-08-22 | $5.83 | $5.83 | 13,762,900 | — | — |
| 2025-08-21 | $5.37 | $5.37 | 12,538,200 | — | — |
| 2025-08-20 | $5.51 | $5.51 | 42,259,500 | — | — |
| 2025-08-19 | $5.20 | $5.20 | 10,549,500 | — | — |
| 2025-08-18 | $5.22 | $5.22 | 7,041,300 | — | — |
| 2025-08-15 | $5.11 | $5.11 | 4,768,400 | — | — |
| 2025-08-14 | $5.24 | $5.24 | 6,042,000 | — | — |
| 2025-08-13 | $5.38 | $5.38 | 5,511,800 | — | — |
| 2025-08-12 | $5.34 | $5.34 | 6,558,200 | — | — |
| 2025-08-11 | $5.40 | $5.40 | 9,125,800 | — | — |
| 2025-08-08 | $5.56 | $5.56 | 8,649,800 | — | — |
| 2025-08-07 | $5.99 | $5.99 | 15,248,900 | — | — |
| 2025-08-06 | $5.57 | $5.57 | 5,839,900 | — | — |
| 2025-08-05 | $5.83 | $5.83 | 4,632,800 | — | — |
| 2025-08-04 | $5.70 | $5.70 | 6,105,800 | — | — |
| 2025-08-01 | $5.99 | $5.99 | 5,063,000 | — | — |
| 2025-07-31 | $6.41 | $6.41 | 8,257,400 | — | — |
| 2025-07-30 | $6.32 | $6.32 | 6,428,800 | — | — |
| 2025-07-29 | $6.71 | $6.71 | 6,277,900 | — | — |
| 2025-07-28 | $6.96 | $6.96 | 5,660,500 | — | — |
| 2025-07-25 | $7.44 | $7.44 | 4,521,600 | — | — |
| 2025-07-24 | $7.65 | $7.65 | 5,683,200 | — | — |
| 2025-07-23 | $7.90 | $7.90 | 14,674,200 | — | — |
| 2025-07-22 | $7.73 | $7.73 | 10,443,300 | — | — |
| 2025-07-21 | $7.44 | $7.44 | 5,834,200 | — | — |
| 2025-07-18 | $7.53 | $7.53 | 7,016,700 | — | — |
| 2025-07-17 | $7.89 | $7.89 | 3,444,300 | — | — |
| 2025-07-16 | $7.73 | $7.73 | 4,070,000 | — | — |
| 2025-07-15 | $7.73 | $7.73 | 5,406,700 | — | — |
| 2025-07-14 | $7.91 | $7.91 | 4,165,400 | — | — |
| 2025-07-11 | $7.54 | $7.54 | 6,678,500 | — | — |
| 2025-07-10 | $7.97 | $7.97 | 24,762,500 | — | — |
| 2025-07-09 | $7.13 | $7.13 | 4,186,700 | — | — |
| 2025-07-08 | $7.06 | $7.06 | 4,562,900 | — | — |
| 2025-07-07 | $7.07 | $7.07 | 5,496,500 | — | — |
| 2025-07-03 | $7.29 | $7.29 | 4,972,500 | — | — |
| 2025-07-02 | $7.17 | $7.17 | 6,086,900 | — | — |
| 2025-07-01 | $7.05 | $7.05 | 6,319,100 | — | — |
| 2025-06-30 | $6.83 | $6.83 | 6,664,100 | — | — |
| 2025-06-27 | $7.07 | $7.07 | 13,275,400 | — | — |
| 2025-06-26 | $7.56 | $7.56 | 11,016,900 | — | — |
| 2025-06-25 | $7.32 | $7.32 | 8,774,000 | — | — |
| 2025-06-24 | $7.34 | $7.34 | 12,986,700 | — | — |
| 2025-06-23 | $6.42 | $6.42 | 7,513,900 | — | — |
| 2025-06-20 | $6.15 | $6.15 | 11,548,100 | — | — |
| 2025-06-18 | $5.88 | $5.88 | 4,394,000 | — | — |
| 2025-06-17 | $5.83 | $5.83 | 4,216,400 | — | — |
| 2025-06-16 | $5.92 | $5.92 | 4,692,800 | — | — |
| 2025-06-13 | $5.87 | $5.87 | 3,813,200 | — | — |
| 2025-06-12 | $6.09 | $6.09 | 4,156,000 | — | — |
| 2025-06-11 | $6.36 | $6.36 | 4,739,700 | — | — |
| 2025-06-10 | $6.16 | $6.16 | 8,195,100 | — | — |
| 2025-06-09 | $6.31 | $6.31 | 5,729,400 | — | — |
| 2025-06-06 | $6.06 | $6.06 | 4,778,800 | — | — |
| 2025-06-05 | $5.98 | $5.98 | 4,008,000 | — | — |
| 2025-06-04 | $6.07 | $6.07 | 6,316,600 | — | — |
| 2025-06-03 | $6.18 | $6.18 | 5,954,600 | — | — |
| 2025-06-02 | $6.41 | $6.41 | 6,874,600 | — | — |
| 2025-05-30 | $6.55 | $6.55 | 4,584,800 | — | — |
| 2025-05-29 | $6.70 | $6.70 | 6,257,200 | — | — |
| 2025-05-28 | $7.04 | $7.04 | 9,596,200 | — | — |
| 2025-05-27 | $7.32 | $7.32 | 10,509,300 | — | — |
| 2025-05-23 | $7.05 | $7.05 | 13,321,600 | — | — |
| 2025-05-22 | $7.26 | $7.26 | 17,184,500 | — | — |
| 2025-05-21 | $6.25 | $6.25 | 8,336,900 | — | — |
| 2025-05-20 | $6.47 | $6.47 | 6,678,900 | — | — |
| 2025-05-19 | $6.71 | $6.71 | 8,398,800 | — | — |
| 2025-05-16 | $6.66 | $6.66 | 10,514,700 | — | — |
| 2025-05-15 | $6.31 | $6.31 | 18,500,100 | — | — |
| 2025-05-14 | $5.85 | $5.85 | 12,646,200 | — | — |
| 2025-05-13 | $5.77 | $5.77 | 29,209,000 | — | — |
| 2025-05-12 | $6.94 | $6.94 | 16,112,900 | — | — |
| 2025-05-09 | $6.72 | $6.72 | 14,698,900 | — | — |
| 2025-05-08 | $6.24 | $6.24 | 10,257,900 | — | — |
| 2025-05-07 | $6.21 | $6.21 | 14,482,500 | — | — |
| 2025-05-06 | $6.14 | $6.14 | 8,726,200 | — | — |
| 2025-05-05 | $6.20 | $6.20 | 9,893,600 | — | — |
| 2025-05-02 | $6.68 | $6.68 | 8,653,800 | — | — |
| 2025-05-01 | $6.85 | $6.85 | 7,849,100 | — | — |
| 2025-04-30 | $6.82 | $6.82 | 16,477,800 | — | — |
| 2025-04-29 | $7.35 | $7.35 | 17,846,100 | — | — |
| 2025-04-28 | $8.51 | $8.51 | 15,638,800 | — | — |
| 2025-04-25 | $8.30 | $8.30 | 16,932,600 | — | — |
| 2025-04-24 | $8.65 | $8.65 | 30,708,700 | — | — |
| 2025-04-23 | $8.48 | $8.48 | 27,050,900 | — | — |
| 2025-04-22 | $8.52 | $8.52 | 70,471,500 | — | — |
| 2025-04-21 | $7.83 | $7.83 | 59,934,300 | — | — |
| 2025-04-17 | $8.24 | $8.24 | 266,908,100 | — | — |
| 2025-04-16 | $5.71 | $5.71 | 91,393,900 | — | — |
| 2025-04-15 | $3.65 | $3.65 | 6,534,100 | — | — |
| 2025-04-14 | $4.02 | $4.02 | 6,806,300 | — | — |
| 2025-04-11 | $3.89 | $3.89 | 8,465,100 | — | — |
| 2025-04-10 | $4.14 | $4.14 | 8,518,200 | — | — |
| 2025-04-09 | $4.25 | $4.25 | 8,559,900 | — | — |
| 2025-04-08 | $3.65 | $3.65 | 10,219,300 | — | — |
| 2025-04-07 | $3.94 | $3.94 | 11,233,500 | — | — |
| 2025-04-04 | $3.70 | $3.70 | 12,462,900 | — | — |
| 2025-04-03 | $3.81 | $3.81 | 8,356,700 | — | — |
| 2025-04-02 | $4.05 | $4.05 | 6,353,300 | — | — |
| 2025-04-01 | $3.72 | $3.72 | 10,916,500 | — | — |
| 2025-03-31 | $3.94 | $3.94 | 10,095,300 | — | — |
| 2025-03-28 | $4.16 | $4.16 | 14,835,300 | — | — |
| 2025-03-27 | $4.23 | $4.23 | 31,916,500 | — | — |
| 2025-03-26 | $3.45 | $3.45 | 6,251,200 | — | — |
| 2025-03-25 | $3.30 | $3.30 | 7,626,600 | — | — |
| 2025-03-24 | $3.44 | $3.44 | 7,930,800 | — | — |
| 2025-03-21 | $3.47 | $3.47 | 17,415,800 | — | — |
| 2025-03-20 | $3.35 | $3.35 | 12,394,700 | — | — |
| 2025-03-19 | $3.65 | $3.65 | 21,632,900 | — | — |
| 2025-03-18 | $3.48 | $3.48 | 10,510,400 | — | — |
| 2025-03-17 | $3.77 | $3.77 | 5,899,300 | — | — |
| 2025-03-14 | $3.82 | $3.82 | 11,284,200 | — | — |
| 2025-03-13 | $3.37 | $3.37 | 15,810,600 | — | — |
| 2025-03-12 | $3.81 | $3.81 | 6,360,100 | — | — |
| 2025-03-11 | $3.76 | $3.76 | 9,289,200 | — | — |
| 2025-03-10 | $4.07 | $4.07 | 4,517,000 | — | — |
| 2025-03-07 | $4.17 | $4.17 | 2,853,700 | — | — |
| 2025-03-06 | $4.12 | $4.12 | 3,340,600 | — | — |
| 2025-03-05 | $4.31 | $4.31 | 3,828,500 | — | — |
| 2025-03-04 | $4.26 | $4.26 | 7,079,100 | — | — |
| 2025-03-03 | $4.04 | $4.04 | 3,685,000 | — | — |
| 2025-02-28 | $4.17 | $4.17 | 3,330,500 | — | — |
| 2025-02-27 | $4.18 | $4.18 | 5,171,700 | — | — |
| 2025-02-26 | $4.11 | $4.11 | 5,223,100 | — | — |
| 2025-02-25 | $4.24 | $4.24 | 4,224,700 | — | — |
| 2025-02-24 | $4.24 | $4.24 | 4,905,700 | — | — |
| 2025-02-21 | $4.18 | $4.18 | 5,014,900 | — | — |
| 2025-02-20 | $4.50 | $4.50 | 3,113,500 | — | — |
| 2025-02-19 | $4.50 | $4.50 | 4,131,800 | — | — |
| 2025-02-18 | $4.49 | $4.49 | 7,518,900 | — | — |
| 2025-02-14 | $4.05 | $4.05 | 5,111,000 | — | — |
| 2025-02-13 | $3.90 | $3.90 | 10,368,600 | — | — |
| 2025-02-12 | $4.26 | $4.26 | 5,629,500 | — | — |
| 2025-02-11 | $4.45 | $4.45 | 4,111,500 | — | — |
| 2025-02-10 | $4.46 | $4.46 | 4,670,500 | — | — |
| 2025-02-07 | $4.30 | $4.30 | 2,860,100 | — | — |
| 2025-02-06 | $4.30 | $4.30 | 2,458,100 | — | — |
| 2025-02-05 | $4.22 | $4.22 | 2,908,600 | — | — |
| 2025-02-04 | $4.27 | $4.27 | 3,219,600 | — | — |
| 2025-02-03 | $4.08 | $4.08 | 4,726,000 | — | — |
| 2025-01-31 | $4.13 | $4.13 | 3,754,700 | — | — |
| 2025-01-30 | $4.23 | $4.23 | 2,104,200 | — | — |
| 2025-01-29 | $4.23 | $4.23 | 2,485,900 | — | — |
| 2025-01-28 | $4.28 | $4.28 | 2,035,100 | — | — |
| 2025-01-27 | $4.25 | $4.25 | 3,119,100 | — | — |
| 2025-01-24 | $4.18 | $4.18 | 2,590,600 | — | — |
| 2025-01-23 | $4.11 | $4.11 | 3,581,400 | — | — |
| 2025-01-22 | $4.02 | $4.02 | 2,318,400 | — | — |
| 2025-01-21 | $3.97 | $3.97 | 3,447,900 | — | — |
| 2025-01-17 | $4.03 | $4.03 | 3,515,000 | — | — |
| 2025-01-16 | $4.03 | $4.03 | 2,698,800 | — | — |
| 2025-01-15 | $4.01 | $4.01 | 5,990,000 | — | — |
| 2025-01-14 | $3.63 | $3.63 | 4,040,900 | — | — |
| 2025-01-13 | $3.49 | $3.49 | 6,130,000 | — | — |
| 2025-01-10 | $3.77 | $3.77 | 3,909,500 | — | — |
| 2025-01-08 | $3.97 | $3.97 | 3,495,100 | — | — |
| 2025-01-07 | $4.06 | $4.06 | 3,053,900 | — | — |
| 2025-01-06 | $4.01 | $4.01 | 3,938,700 | — | — |
| 2025-01-03 | $3.83 | $3.83 | 3,283,400 | — | — |
| 2025-01-02 | $3.73 | $3.73 | 3,003,000 | — | — |