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
- 2018-07-19 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 | $2.96 | $2.96 | 1,327,100 | — | — |
| 2025-12-30 | $3.05 | $3.05 | 1,615,400 | — | — |
| 2025-12-29 | $3.15 | $3.15 | 1,821,100 | — | — |
| 2025-12-26 | $3.42 | $3.42 | 832,200 | — | — |
| 2025-12-24 | $3.57 | $3.57 | 752,300 | — | — |
| 2025-12-23 | $3.56 | $3.56 | 2,045,000 | — | — |
| 2025-12-22 | $3.75 | $3.75 | 3,789,800 | — | — |
| 2025-12-19 | $3.17 | $3.17 | 1,886,100 | — | — |
| 2025-12-18 | $2.98 | $2.98 | 1,046,000 | — | — |
| 2025-12-17 | $3.00 | $3.00 | 2,707,400 | — | — |
| 2025-12-16 | $3.29 | $3.29 | 1,246,500 | — | — |
| 2025-12-15 | $3.34 | $3.34 | 1,530,500 | — | — |
| 2025-12-12 | $3.80 | $3.80 | 2,725,800 | — | — |
| 2025-12-11 | $3.89 | $3.89 | 1,402,100 | — | — |
| 2025-12-10 | $3.97 | $3.97 | 1,393,200 | — | — |
| 2025-12-09 | $3.97 | $3.97 | 1,794,400 | — | — |
| 2025-12-08 | $3.87 | $3.87 | 1,097,200 | — | — |
| 2025-12-05 | $3.93 | $3.93 | 1,359,400 | — | — |
| 2025-12-04 | $3.95 | $3.95 | 3,110,000 | — | — |
| 2025-12-03 | $3.47 | $3.47 | 1,561,800 | — | — |
| 2025-12-02 | $3.17 | $3.17 | 1,503,300 | — | — |
| 2025-12-01 | $3.02 | $3.02 | 1,666,700 | — | — |
| 2025-11-28 | $3.24 | $3.24 | 2,795,200 | — | — |
| 2025-11-26 | $2.81 | $2.81 | 1,775,200 | — | — |
| 2025-11-25 | $2.54 | $2.54 | 1,412,000 | — | — |
| 2025-11-24 | $2.41 | $2.41 | 1,515,500 | — | — |
| 2025-11-21 | $2.29 | $2.29 | 1,888,300 | — | — |
| 2025-11-20 | $2.28 | $2.28 | 2,612,100 | — | — |
| 2025-11-19 | $2.48 | $2.48 | 2,111,900 | — | — |
| 2025-11-18 | $2.70 | $2.70 | 3,039,200 | — | — |
| 2025-11-17 | $2.54 | $2.54 | 1,700,600 | — | — |
| 2025-11-14 | $2.66 | $2.66 | 1,194,800 | — | — |
| 2025-11-13 | $2.77 | $2.77 | 1,629,500 | — | — |
| 2025-11-12 | $2.98 | $2.98 | 1,263,000 | — | — |
| 2025-11-11 | $2.99 | $2.99 | 914,300 | — | — |
| 2025-11-10 | $3.02 | $3.02 | 1,708,000 | — | — |
| 2025-11-07 | $3.14 | $3.14 | 1,626,700 | — | — |
| 2025-11-06 | $3.03 | $3.03 | 2,284,000 | — | — |
| 2025-11-05 | $3.30 | $3.30 | 1,546,500 | — | — |
| 2025-11-04 | $3.30 | $3.30 | 1,737,900 | — | — |
| 2025-11-03 | $3.52 | $3.52 | 1,668,200 | — | — |
| 2025-10-31 | $3.83 | $3.83 | 1,276,500 | — | — |
| 2025-10-30 | $3.74 | $3.74 | 1,570,300 | — | — |
| 2025-10-29 | $3.90 | $3.90 | 1,891,700 | — | — |
| 2025-10-28 | $3.84 | $3.84 | 2,263,900 | — | — |
| 2025-10-27 | $4.09 | $4.09 | 1,679,400 | — | — |
| 2025-10-24 | $4.18 | $4.18 | 1,626,300 | — | — |
| 2025-10-23 | $4.13 | $4.13 | 1,324,500 | — | — |
| 2025-10-22 | $4.05 | $4.05 | 2,636,700 | — | — |
| 2025-10-21 | $4.16 | $4.16 | 1,764,100 | — | — |
| 2025-10-20 | $4.40 | $4.40 | 1,970,600 | — | — |
| 2025-10-17 | $4.24 | $4.24 | 1,992,300 | — | — |
| 2025-10-16 | $4.49 | $4.49 | 4,378,800 | — | — |
| 2025-10-15 | $5.09 | $5.09 | 3,449,100 | — | — |
| 2025-10-14 | $5.18 | $5.18 | 3,619,300 | — | — |
| 2025-10-13 | $5.30 | $5.30 | 3,658,700 | — | — |
| 2025-10-10 | $4.76 | $4.76 | 5,702,600 | — | — |
| 2025-10-09 | $5.22 | $5.22 | 3,433,200 | — | — |
| 2025-10-08 | $5.01 | $5.01 | 2,448,100 | — | — |
| 2025-10-07 | $5.02 | $5.02 | 4,091,700 | — | — |
| 2025-10-06 | $5.45 | $5.45 | 5,336,700 | — | — |
| 2025-10-03 | $5.46 | $5.46 | 6,708,500 | — | — |
| 2025-10-02 | $4.76 | $4.76 | 3,031,300 | — | — |
| 2025-10-01 | $4.33 | $4.33 | 1,486,100 | — | — |
| 2025-09-30 | $4.16 | $4.16 | 1,178,900 | — | — |
| 2025-09-29 | $4.22 | $4.22 | 969,100 | — | — |
| 2025-09-26 | $4.25 | $4.25 | 1,113,100 | — | — |
| 2025-09-25 | $4.36 | $4.36 | 1,087,600 | — | — |
| 2025-09-24 | $4.60 | $4.60 | 1,127,500 | — | — |
| 2025-09-23 | $4.77 | $4.77 | 1,901,900 | — | — |
| 2025-09-22 | $4.82 | $4.82 | 1,438,300 | — | — |
| 2025-09-19 | $4.80 | $4.80 | 2,940,000 | — | — |
| 2025-09-18 | $4.74 | $4.74 | 1,626,700 | — | — |
| 2025-09-17 | $4.54 | $4.54 | 1,780,800 | — | — |
| 2025-09-16 | $4.51 | $4.51 | 1,171,500 | — | — |
| 2025-09-15 | $4.50 | $4.50 | 1,195,300 | — | — |
| 2025-09-12 | $4.50 | $4.50 | 1,251,700 | — | — |
| 2025-09-11 | $4.45 | $4.45 | 1,522,900 | — | — |
| 2025-09-10 | $4.32 | $4.32 | 1,569,200 | — | — |
| 2025-09-09 | $4.16 | $4.16 | 1,000,900 | — | — |
| 2025-09-08 | $4.12 | $4.12 | 1,146,900 | — | — |
| 2025-09-05 | $4.05 | $4.05 | 3,029,100 | — | — |
| 2025-09-04 | $4.44 | $4.44 | 1,385,300 | — | — |
| 2025-09-03 | $4.55 | $4.55 | 905,300 | — | — |
| 2025-09-02 | $4.57 | $4.57 | 1,389,000 | — | — |
| 2025-08-29 | $4.70 | $4.70 | 1,032,300 | — | — |
| 2025-08-28 | $4.86 | $4.86 | 1,047,000 | — | — |
| 2025-08-27 | $4.74 | $4.74 | 1,049,300 | — | — |
| 2025-08-26 | $4.76 | $4.76 | 1,212,900 | — | — |
| 2025-08-25 | $4.78 | $4.78 | 1,414,600 | — | — |
| 2025-08-22 | $4.98 | $4.98 | 1,969,700 | — | — |
| 2025-08-21 | $4.71 | $4.71 | 1,485,000 | — | — |
| 2025-08-20 | $4.97 | $4.97 | 1,928,900 | — | — |
| 2025-08-19 | $5.04 | $5.04 | 2,484,900 | — | — |
| 2025-08-18 | $5.15 | $5.15 | 3,539,500 | — | — |
| 2025-08-15 | $5.25 | $5.25 | 9,017,000 | — | — |
| 2025-08-14 | $5.27 | $5.27 | 4,408,500 | — | — |
| 2025-08-13 | $5.39 | $5.39 | 1,103,900 | — | — |
| 2025-08-12 | $5.30 | $5.30 | 1,193,900 | — | — |
| 2025-08-11 | $5.26 | $5.26 | 1,519,100 | — | — |
| 2025-08-08 | $5.19 | $5.19 | 1,066,800 | — | — |
| 2025-08-07 | $5.14 | $5.14 | 1,093,100 | — | — |
| 2025-08-06 | $5.34 | $5.34 | 958,900 | — | — |
| 2025-08-05 | $5.37 | $5.37 | 1,195,200 | — | — |
| 2025-08-04 | $5.33 | $5.33 | 932,700 | — | — |
| 2025-08-01 | $5.25 | $5.25 | 1,251,400 | — | — |
| 2025-07-31 | $5.49 | $5.49 | 1,282,800 | — | — |
| 2025-07-30 | $5.52 | $5.52 | 1,047,300 | — | — |
| 2025-07-29 | $5.60 | $5.60 | 1,777,300 | — | — |
| 2025-07-28 | $5.93 | $5.93 | 2,455,200 | — | — |
| 2025-07-25 | $6.45 | $6.45 | 1,433,700 | — | — |
| 2025-07-24 | $6.61 | $6.61 | 1,676,600 | — | — |
| 2025-07-23 | $6.98 | $6.98 | 1,627,000 | — | — |
| 2025-07-22 | $6.79 | $6.79 | 1,767,400 | — | — |
| 2025-07-21 | $6.68 | $6.68 | 3,465,800 | — | — |
| 2025-07-18 | $6.90 | $6.90 | 4,886,000 | — | — |
| 2025-07-17 | $6.44 | $6.44 | 1,984,300 | — | — |
| 2025-07-16 | $6.37 | $6.37 | 3,416,900 | — | — |
| 2025-07-15 | $6.15 | $6.15 | 2,223,900 | — | — |
| 2025-07-14 | $6.56 | $6.56 | 3,305,000 | — | — |
| 2025-07-11 | $6.21 | $6.21 | 2,636,000 | — | — |
| 2025-07-10 | $6.69 | $6.69 | 3,879,600 | — | — |
| 2025-07-09 | $6.45 | $6.45 | 4,313,300 | — | — |
| 2025-07-08 | $6.84 | $6.84 | 5,688,000 | — | — |
| 2025-07-07 | $6.44 | $6.44 | 1,948,500 | — | — |
| 2025-07-03 | $6.79 | $6.79 | 1,466,500 | — | — |
| 2025-07-02 | $6.57 | $6.57 | 3,105,800 | — | — |
| 2025-07-01 | $6.31 | $6.31 | 3,517,600 | — | — |
| 2025-06-30 | $7.13 | $7.13 | 6,055,400 | — | — |
| 2025-06-27 | $6.25 | $6.25 | 12,139,500 | — | — |
| 2025-06-26 | $5.19 | $5.19 | 4,156,500 | — | — |
| 2025-06-25 | $5.21 | $5.21 | 8,118,300 | — | — |
| 2025-06-24 | $6.54 | $6.54 | 5,488,000 | — | — |
| 2025-06-23 | $6.69 | $6.69 | 2,653,200 | — | — |
| 2025-06-20 | $6.96 | $6.96 | 2,562,513 | — | — |
| 2025-06-18 | $6.88 | $6.88 | 4,068,175 | — | — |
| 2025-06-17 | $6.08 | $6.08 | 4,664,025 | — | — |
| 2025-06-16 | $7.20 | $7.20 | 11,384,750 | — | — |
| 2025-06-13 | $9.20 | $9.20 | 2,356,125 | — | — |
| 2025-06-12 | $9.84 | $9.84 | 840,188 | — | — |
| 2025-06-11 | $10.00 | $10.00 | 1,848,288 | — | — |
| 2025-06-10 | $9.44 | $9.44 | 901,100 | — | — |
| 2025-06-09 | $9.84 | $9.84 | 1,499,838 | — | — |
| 2025-06-06 | $9.44 | $9.44 | 1,692,463 | — | — |
| 2025-06-05 | $8.80 | $8.80 | 1,279,038 | — | — |
| 2025-06-04 | $9.52 | $9.52 | 1,060,263 | — | — |
| 2025-06-03 | $9.20 | $9.20 | 830,700 | — | — |
| 2025-06-02 | $9.04 | $9.04 | 869,263 | — | — |
| 2025-05-30 | $9.36 | $9.36 | 1,262,163 | — | — |
| 2025-05-29 | $9.12 | $9.12 | 1,440,438 | — | — |
| 2025-05-28 | $9.36 | $9.36 | 1,425,075 | — | — |
| 2025-05-27 | $9.60 | $9.60 | 2,131,875 | — | — |
| 2025-05-23 | $9.52 | $9.52 | 1,587,275 | — | — |
| 2025-05-22 | $9.84 | $9.84 | 1,592,863 | — | — |
| 2025-05-21 | $9.52 | $9.52 | 2,014,025 | — | — |
| 2025-05-20 | $9.84 | $9.84 | 2,215,775 | — | — |
| 2025-05-19 | $10.08 | $10.08 | 1,275,950 | — | — |
| 2025-05-16 | $10.24 | $10.24 | 2,885,400 | — | — |
| 2025-05-15 | $11.84 | $11.84 | 3,231,450 | — | — |
| 2025-05-14 | $12.88 | $12.88 | 3,468,663 | — | — |
| 2025-05-13 | $12.56 | $12.56 | 1,825,038 | — | — |
| 2025-05-12 | $12.08 | $12.08 | 1,652,813 | — | — |
| 2025-05-09 | $10.88 | $10.88 | 1,046,688 | — | — |
| 2025-05-08 | $10.72 | $10.72 | 1,103,375 | — | — |
| 2025-05-07 | $10.16 | $10.16 | 453,913 | — | — |
| 2025-05-06 | $10.08 | $10.08 | 594,900 | — | — |
| 2025-05-05 | $10.24 | $10.24 | 667,675 | — | — |
| 2025-05-02 | $10.64 | $10.64 | 951,388 | — | — |
| 2025-05-01 | $10.16 | $10.16 | 576,013 | — | — |
| 2025-04-30 | $10.00 | $10.00 | 764,350 | — | — |
| 2025-04-29 | $10.24 | $10.24 | 736,350 | — | — |
| 2025-04-28 | $10.96 | $10.96 | 1,186,963 | — | — |
| 2025-04-25 | $10.80 | $10.80 | 1,005,250 | — | — |
| 2025-04-24 | $10.56 | $10.56 | 1,312,213 | — | — |
| 2025-04-23 | $9.92 | $9.92 | 1,122,063 | — | — |
| 2025-04-22 | $9.92 | $9.92 | 1,376,663 | — | — |
| 2025-04-21 | $9.04 | $9.04 | 943,738 | — | — |
| 2025-04-17 | $9.76 | $9.76 | 639,763 | — | — |
| 2025-04-16 | $10.24 | $10.24 | 608,975 | — | — |
| 2025-04-15 | $10.40 | $10.40 | 871,975 | — | — |
| 2025-04-14 | $10.40 | $10.40 | 1,345,100 | — | — |
| 2025-04-11 | $9.76 | $9.76 | 617,263 | — | — |
| 2025-04-10 | $9.68 | $9.68 | 853,750 | — | — |
| 2025-04-09 | $10.24 | $10.24 | 1,595,463 | — | — |
| 2025-04-08 | $9.04 | $9.04 | 1,008,988 | — | — |
| 2025-04-07 | $9.52 | $9.52 | 1,155,825 | — | — |
| 2025-04-04 | $9.60 | $9.60 | 1,738,650 | — | — |
| 2025-04-03 | $10.48 | $10.48 | 1,898,488 | — | — |
| 2025-04-02 | $10.24 | $10.24 | 1,753,650 | — | — |
| 2025-04-01 | $10.08 | $10.08 | 1,373,613 | — | — |
| 2025-03-31 | $10.56 | $10.56 | 2,198,900 | — | — |
| 2025-03-28 | $11.68 | $11.68 | 4,817,813 | — | — |
| 2025-03-27 | $11.68 | $11.68 | 1,998,300 | — | — |
| 2025-03-26 | $12.48 | $12.48 | 1,121,838 | — | — |
| 2025-03-25 | $13.68 | $13.68 | 1,269,800 | — | — |
| 2025-03-24 | $13.68 | $13.68 | 1,309,100 | — | — |
| 2025-03-21 | $12.16 | $12.16 | 842,888 | — | — |
| 2025-03-20 | $12.56 | $12.56 | 1,100,325 | — | — |
| 2025-03-19 | $13.04 | $13.04 | 1,223,000 | — | — |
| 2025-03-18 | $13.20 | $13.20 | 1,761,100 | — | — |
| 2025-03-17 | $14.08 | $14.08 | 4,005,963 | — | — |
| 2025-03-14 | $11.60 | $11.60 | 2,265,075 | — | — |
| 2025-03-13 | $10.16 | $10.16 | 2,618,400 | — | — |
| 2025-03-12 | $9.60 | $9.60 | 1,030,638 | — | — |
| 2025-03-11 | $9.04 | $9.04 | 754,013 | — | — |
| 2025-03-10 | $9.20 | $9.20 | 1,383,313 | — | — |
| 2025-03-07 | $9.84 | $9.84 | 831,450 | — | — |
| 2025-03-06 | $9.36 | $9.36 | 1,037,150 | — | — |
| 2025-03-05 | $10.32 | $10.32 | 1,035,513 | — | — |
| 2025-03-04 | $9.76 | $9.76 | 1,597,325 | — | — |
| 2025-03-03 | $9.92 | $9.92 | 1,801,688 | — | — |
| 2025-02-28 | $10.88 | $10.88 | 1,395,988 | — | — |
| 2025-02-27 | $11.12 | $11.12 | 1,152,275 | — | — |
| 2025-02-26 | $11.84 | $11.84 | 1,622,313 | — | — |
| 2025-02-25 | $11.04 | $11.04 | 2,921,713 | — | — |
| 2025-02-24 | $13.12 | $13.12 | 1,974,913 | — | — |
| 2025-02-21 | $15.12 | $15.12 | 1,669,638 | — | — |
| 2025-02-20 | $16.40 | $16.40 | 1,553,300 | — | — |
| 2025-02-19 | $16.00 | $16.00 | 1,253,275 | — | — |
| 2025-02-18 | $16.32 | $16.32 | 1,634,050 | — | — |
| 2025-02-14 | $17.04 | $17.04 | 1,373,263 | — | — |
| 2025-02-13 | $18.00 | $18.00 | 1,970,125 | — | — |
| 2025-02-12 | $17.84 | $17.84 | 1,446,400 | — | — |
| 2025-02-11 | $18.96 | $18.96 | 2,248,638 | — | — |
| 2025-02-10 | $20.80 | $20.80 | 5,741,175 | — | — |
| 2025-02-07 | $16.24 | $16.24 | 1,953,075 | — | — |
| 2025-02-06 | $16.48 | $16.48 | 1,489,050 | — | — |
| 2025-02-05 | $16.00 | $16.00 | 1,114,750 | — | — |
| 2025-02-04 | $16.48 | $16.48 | 998,475 | — | — |
| 2025-02-03 | $16.48 | $16.48 | 1,729,525 | — | — |
| 2025-01-31 | $16.64 | $16.64 | 1,496,025 | — | — |
| 2025-01-30 | $17.52 | $17.52 | 1,464,788 | — | — |
| 2025-01-29 | $16.24 | $16.24 | 1,750,713 | — | — |
| 2025-01-28 | $17.44 | $17.44 | 1,253,838 | — | — |
| 2025-01-27 | $17.60 | $17.60 | 2,047,938 | — | — |
| 2025-01-24 | $19.68 | $19.68 | 2,202,975 | — | — |
| 2025-01-23 | $19.52 | $19.52 | 1,433,863 | — | — |
| 2025-01-22 | $20.48 | $20.48 | 3,100,425 | — | — |
| 2025-01-21 | $19.20 | $19.20 | 3,292,125 | — | — |
| 2025-01-17 | $18.24 | $18.24 | 2,658,700 | — | — |
| 2025-01-16 | $19.84 | $19.84 | 4,023,875 | — | — |
| 2025-01-15 | $18.40 | $18.40 | 3,466,163 | — | — |
| 2025-01-14 | $18.56 | $18.56 | 4,149,588 | — | — |
| 2025-01-13 | $17.68 | $17.68 | 3,921,988 | — | — |
| 2025-01-10 | $19.28 | $19.28 | 3,519,225 | — | — |
| 2025-01-08 | $22.24 | $22.24 | 3,462,550 | — | — |
| 2025-01-07 | $26.08 | $26.08 | 2,531,813 | — | — |
| 2025-01-06 | $27.76 | $27.76 | 5,951,013 | — | — |
| 2025-01-03 | $26.56 | $26.56 | 6,035,363 | — | — |
| 2025-01-02 | $24.32 | $24.32 | 6,261,813 | — | — |