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
- 2018-09-12 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 | $5.10 | $5.10 | 83,294,700 | — | — |
| 2025-12-30 | $5.50 | $5.50 | 80,148,000 | — | — |
| 2025-12-29 | $5.34 | $5.34 | 68,744,800 | — | — |
| 2025-12-26 | $5.10 | $5.10 | 49,094,700 | — | — |
| 2025-12-24 | $4.91 | $4.91 | 13,280,300 | — | — |
| 2025-12-23 | $4.89 | $4.89 | 24,743,900 | — | — |
| 2025-12-22 | $5.00 | $5.00 | 23,199,300 | — | — |
| 2025-12-19 | $4.99 | $4.99 | 29,190,000 | — | — |
| 2025-12-18 | $4.93 | $4.93 | 20,020,900 | — | — |
| 2025-12-17 | $4.86 | $4.86 | 29,067,700 | — | — |
| 2025-12-16 | $5.03 | $5.03 | 32,067,600 | — | — |
| 2025-12-15 | $4.99 | $4.99 | 31,213,200 | — | — |
| 2025-12-12 | $5.03 | $5.03 | 33,069,400 | — | — |
| 2025-12-11 | $5.13 | $5.13 | 39,079,200 | — | — |
| 2025-12-10 | $5.03 | $5.03 | 24,577,000 | — | — |
| 2025-12-09 | $5.03 | $5.03 | 29,799,600 | — | — |
| 2025-12-08 | $5.10 | $5.10 | 32,866,700 | — | — |
| 2025-12-05 | $5.04 | $5.04 | 36,110,800 | — | — |
| 2025-12-04 | $5.01 | $5.01 | 57,001,900 | — | — |
| 2025-12-03 | $4.79 | $4.79 | 94,553,700 | — | — |
| 2025-12-02 | $5.03 | $5.03 | 43,612,900 | — | — |
| 2025-12-01 | $5.18 | $5.18 | 58,805,800 | — | — |
| 2025-11-28 | $5.50 | $5.50 | 30,218,900 | — | — |
| 2025-11-26 | $5.46 | $5.46 | 85,900,500 | — | — |
| 2025-11-25 | $5.50 | $5.50 | 88,421,200 | — | — |
| 2025-11-24 | $5.75 | $5.75 | 52,450,700 | — | — |
| 2025-11-21 | $5.58 | $5.58 | 56,288,300 | — | — |
| 2025-11-20 | $5.40 | $5.40 | 70,236,800 | — | — |
| 2025-11-19 | $5.75 | $5.75 | 44,693,100 | — | — |
| 2025-11-18 | $5.98 | $5.98 | 59,008,100 | — | — |
| 2025-11-17 | $6.08 | $6.08 | 53,189,600 | — | — |
| 2025-11-14 | $6.16 | $6.16 | 54,490,400 | — | — |
| 2025-11-13 | $6.24 | $6.24 | 62,534,800 | — | — |
| 2025-11-12 | $6.45 | $6.45 | 45,784,700 | — | — |
| 2025-11-11 | $6.63 | $6.63 | 53,443,400 | — | — |
| 2025-11-10 | $6.71 | $6.71 | 58,131,400 | — | — |
| 2025-11-07 | $6.86 | $6.86 | 65,995,400 | — | — |
| 2025-11-06 | $7.16 | $7.16 | 69,341,600 | — | — |
| 2025-11-05 | $7.29 | $7.29 | 34,733,400 | — | — |
| 2025-11-04 | $7.16 | $7.16 | 42,717,100 | — | — |
| 2025-11-03 | $7.42 | $7.42 | 54,540,400 | — | — |
| 2025-10-31 | $7.25 | $7.25 | 50,928,400 | — | — |
| 2025-10-30 | $7.01 | $7.01 | 36,452,100 | — | — |
| 2025-10-29 | $7.14 | $7.14 | 42,260,900 | — | — |
| 2025-10-28 | $7.09 | $7.09 | 30,947,000 | — | — |
| 2025-10-27 | $7.04 | $7.04 | 45,448,500 | — | — |
| 2025-10-24 | $6.90 | $6.90 | 38,381,200 | — | — |
| 2025-10-23 | $6.89 | $6.89 | 30,262,000 | — | — |
| 2025-10-22 | $6.84 | $6.84 | 52,458,200 | — | — |
| 2025-10-21 | $6.80 | $6.80 | 35,680,900 | — | — |
| 2025-10-20 | $7.06 | $7.06 | 52,665,400 | — | — |
| 2025-10-17 | $6.75 | $6.75 | 76,615,100 | — | — |
| 2025-10-16 | $6.83 | $6.83 | 125,559,000 | — | — |
| 2025-10-15 | $6.82 | $6.82 | 40,112,300 | — | — |
| 2025-10-14 | $6.80 | $6.80 | 56,830,400 | — | — |
| 2025-10-13 | $7.18 | $7.18 | 65,388,200 | — | — |
| 2025-10-10 | $6.71 | $6.71 | 126,261,800 | — | — |
| 2025-10-09 | $7.46 | $7.46 | 64,913,000 | — | — |
| 2025-10-08 | $7.85 | $7.85 | 75,642,200 | — | — |
| 2025-10-07 | $7.50 | $7.50 | 75,295,400 | — | — |
| 2025-10-06 | $7.59 | $7.59 | 61,137,200 | — | — |
| 2025-10-03 | $7.70 | $7.70 | 68,069,200 | — | — |
| 2025-10-02 | $7.89 | $7.89 | 86,946,400 | — | — |
| 2025-10-01 | $7.65 | $7.65 | 57,383,700 | — | — |
| 2025-09-30 | $7.62 | $7.62 | 107,657,600 | — | — |
| 2025-09-29 | $7.21 | $7.21 | 65,361,300 | — | — |
| 2025-09-26 | $7.04 | $7.04 | 92,524,000 | — | — |
| 2025-09-25 | $7.47 | $7.47 | 92,782,900 | — | — |
| 2025-09-24 | $7.12 | $7.12 | 76,711,800 | — | — |
| 2025-09-23 | $6.93 | $6.93 | 80,663,300 | — | — |
| 2025-09-22 | $6.91 | $6.91 | 128,795,300 | — | — |
| 2025-09-19 | $7.37 | $7.37 | 79,099,400 | — | — |
| 2025-09-18 | $7.37 | $7.37 | 76,975,000 | — | — |
| 2025-09-17 | $7.45 | $7.45 | 122,761,800 | — | — |
| 2025-09-16 | $7.02 | $7.02 | 130,662,500 | — | — |
| 2025-09-15 | $6.49 | $6.49 | 68,234,900 | — | — |
| 2025-09-12 | $6.22 | $6.22 | 75,071,300 | — | — |
| 2025-09-11 | $6.07 | $6.07 | 95,275,100 | — | — |
| 2025-09-10 | $5.72 | $5.72 | 237,836,500 | — | — |
| 2025-09-09 | $6.28 | $6.28 | 54,499,200 | — | — |
| 2025-09-08 | $6.17 | $6.17 | 81,801,400 | — | — |
| 2025-09-05 | $5.95 | $5.95 | 59,299,500 | — | — |
| 2025-09-04 | $6.13 | $6.13 | 72,831,200 | — | — |
| 2025-09-03 | $6.32 | $6.32 | 89,712,400 | — | — |
| 2025-09-02 | $6.58 | $6.58 | 123,577,100 | — | — |
| 2025-08-29 | $6.38 | $6.38 | 57,629,700 | — | — |
| 2025-08-28 | $6.51 | $6.51 | 74,896,800 | — | — |
| 2025-08-27 | $6.34 | $6.34 | 89,801,700 | — | — |
| 2025-08-26 | $6.70 | $6.70 | 146,133,100 | — | — |
| 2025-08-25 | $6.09 | $6.09 | 156,581,500 | — | — |
| 2025-08-22 | $6.34 | $6.34 | 234,464,700 | — | — |
| 2025-08-21 | $5.54 | $5.54 | 147,125,700 | — | — |
| 2025-08-20 | $5.07 | $5.07 | 46,063,500 | — | — |
| 2025-08-19 | $5.07 | $5.07 | 90,447,700 | — | — |
| 2025-08-18 | $4.87 | $4.87 | 47,355,300 | — | — |
| 2025-08-15 | $4.81 | $4.81 | 69,021,000 | — | — |
| 2025-08-14 | $4.45 | $4.45 | 43,446,300 | — | — |
| 2025-08-13 | $4.62 | $4.62 | 35,804,200 | — | — |
| 2025-08-12 | $4.47 | $4.47 | 106,157,200 | — | — |
| 2025-08-11 | $4.91 | $4.91 | 36,250,500 | — | — |
| 2025-08-08 | $4.84 | $4.84 | 36,036,300 | — | — |
| 2025-08-07 | $4.68 | $4.68 | 27,399,000 | — | — |
| 2025-08-06 | $4.61 | $4.61 | 55,025,100 | — | — |
| 2025-08-05 | $4.50 | $4.50 | 55,676,400 | — | — |
| 2025-08-04 | $4.60 | $4.60 | 92,178,900 | — | — |
| 2025-08-01 | $5.01 | $5.01 | 81,680,900 | — | — |
| 2025-07-31 | $4.87 | $4.87 | 131,207,100 | — | — |
| 2025-07-30 | $4.51 | $4.51 | 40,824,100 | — | — |
| 2025-07-29 | $4.71 | $4.71 | 38,397,400 | — | — |
| 2025-07-28 | $4.83 | $4.83 | 42,322,400 | — | — |
| 2025-07-25 | $4.92 | $4.92 | 60,712,300 | — | — |
| 2025-07-24 | $4.83 | $4.83 | 63,260,400 | — | — |
| 2025-07-23 | $4.92 | $4.92 | 108,246,500 | — | — |
| 2025-07-22 | $5.01 | $5.01 | 133,091,900 | — | — |
| 2025-07-21 | $4.52 | $4.52 | 58,884,000 | — | — |
| 2025-07-18 | $4.39 | $4.39 | 78,373,600 | — | — |
| 2025-07-17 | $4.40 | $4.40 | 116,140,100 | — | — |
| 2025-07-16 | $4.11 | $4.11 | 69,862,800 | — | — |
| 2025-07-15 | $4.25 | $4.25 | 66,259,200 | — | — |
| 2025-07-14 | $4.17 | $4.17 | 122,870,700 | — | — |
| 2025-07-11 | $3.90 | $3.90 | 141,527,800 | — | — |
| 2025-07-10 | $3.69 | $3.69 | 74,015,200 | — | — |
| 2025-07-09 | $3.48 | $3.48 | 26,907,300 | — | — |
| 2025-07-08 | $3.50 | $3.50 | 43,515,600 | — | — |
| 2025-07-07 | $3.41 | $3.41 | 31,339,200 | — | — |
| 2025-07-03 | $3.51 | $3.51 | 15,645,500 | — | — |
| 2025-07-02 | $3.48 | $3.48 | 22,912,600 | — | — |
| 2025-07-01 | $3.51 | $3.51 | 46,064,800 | — | — |
| 2025-06-30 | $3.43 | $3.43 | 24,598,900 | — | — |
| 2025-06-27 | $3.46 | $3.46 | 63,720,200 | — | — |
| 2025-06-26 | $3.42 | $3.42 | 31,146,400 | — | — |
| 2025-06-25 | $3.47 | $3.47 | 21,509,500 | — | — |
| 2025-06-24 | $3.50 | $3.50 | 33,481,300 | — | — |
| 2025-06-23 | $3.43 | $3.43 | 28,943,200 | — | — |
| 2025-06-20 | $3.41 | $3.41 | 23,893,500 | — | — |
| 2025-06-18 | $3.42 | $3.42 | 25,543,100 | — | — |
| 2025-06-17 | $3.44 | $3.44 | 23,446,500 | — | — |
| 2025-06-16 | $3.52 | $3.52 | 21,246,000 | — | — |
| 2025-06-13 | $3.51 | $3.51 | 39,274,700 | — | — |
| 2025-06-12 | $3.62 | $3.62 | 22,556,000 | — | — |
| 2025-06-11 | $3.74 | $3.74 | 31,465,400 | — | — |
| 2025-06-10 | $3.81 | $3.81 | 40,706,700 | — | — |
| 2025-06-09 | $3.60 | $3.60 | 23,999,800 | — | — |
| 2025-06-06 | $3.63 | $3.63 | 31,176,800 | — | — |
| 2025-06-05 | $3.62 | $3.62 | 37,293,900 | — | — |
| 2025-06-04 | $3.75 | $3.75 | 72,688,800 | — | — |
| 2025-06-03 | $3.53 | $3.53 | 51,344,800 | — | — |
| 2025-06-02 | $3.52 | $3.52 | 39,573,300 | — | — |
| 2025-05-30 | $3.54 | $3.54 | 37,431,500 | — | — |
| 2025-05-29 | $3.68 | $3.68 | 23,080,900 | — | — |
| 2025-05-28 | $3.67 | $3.67 | 27,254,100 | — | — |
| 2025-05-27 | $3.69 | $3.69 | 47,264,000 | — | — |
| 2025-05-23 | $3.82 | $3.82 | 29,176,400 | — | — |
| 2025-05-22 | $3.88 | $3.88 | 31,969,200 | — | — |
| 2025-05-21 | $3.94 | $3.94 | 38,257,000 | — | — |
| 2025-05-20 | $3.96 | $3.96 | 22,933,900 | — | — |
| 2025-05-19 | $4.04 | $4.04 | 21,902,000 | — | — |
| 2025-05-16 | $4.10 | $4.10 | 25,768,200 | — | — |
| 2025-05-15 | $3.99 | $3.99 | 29,326,600 | — | — |
| 2025-05-14 | $4.13 | $4.13 | 25,987,900 | — | — |
| 2025-05-13 | $4.12 | $4.12 | 28,022,200 | — | — |
| 2025-05-12 | $4.20 | $4.20 | 44,327,900 | — | — |
| 2025-05-09 | $3.97 | $3.97 | 24,093,600 | — | — |
| 2025-05-08 | $3.96 | $3.96 | 27,945,300 | — | — |
| 2025-05-07 | $3.84 | $3.84 | 28,553,700 | — | — |
| 2025-05-06 | $3.92 | $3.92 | 33,405,900 | — | — |
| 2025-05-05 | $3.98 | $3.98 | 24,160,600 | — | — |
| 2025-05-02 | $4.03 | $4.03 | 28,201,500 | — | — |
| 2025-05-01 | $3.93 | $3.93 | 41,506,800 | — | — |
| 2025-04-30 | $4.05 | $4.05 | 31,596,300 | — | — |
| 2025-04-29 | $4.24 | $4.24 | 45,965,500 | — | — |
| 2025-04-28 | $4.31 | $4.31 | 60,350,200 | — | — |
| 2025-04-25 | $4.03 | $4.03 | 39,696,800 | — | — |
| 2025-04-24 | $4.18 | $4.18 | 55,103,400 | — | — |
| 2025-04-23 | $3.93 | $3.93 | 46,950,500 | — | — |
| 2025-04-22 | $3.75 | $3.75 | 38,578,000 | — | — |
| 2025-04-21 | $3.60 | $3.60 | 28,419,000 | — | — |
| 2025-04-17 | $3.52 | $3.52 | 23,168,700 | — | — |
| 2025-04-16 | $3.52 | $3.52 | 33,469,500 | — | — |
| 2025-04-15 | $3.62 | $3.62 | 28,866,300 | — | — |
| 2025-04-14 | $3.61 | $3.61 | 44,128,900 | — | — |
| 2025-04-11 | $3.52 | $3.52 | 56,524,300 | — | — |
| 2025-04-10 | $3.28 | $3.28 | 73,432,200 | — | — |
| 2025-04-09 | $3.31 | $3.31 | 78,717,700 | — | — |
| 2025-04-08 | $3.14 | $3.14 | 78,198,000 | — | — |
| 2025-04-07 | $3.36 | $3.36 | 73,974,800 | — | — |
| 2025-04-04 | $3.46 | $3.46 | 77,685,600 | — | — |
| 2025-04-03 | $3.74 | $3.74 | 36,666,500 | — | — |
| 2025-04-02 | $3.80 | $3.80 | 46,021,100 | — | — |
| 2025-04-01 | $3.87 | $3.87 | 43,177,400 | — | — |
| 2025-03-31 | $3.81 | $3.81 | 64,817,600 | — | — |
| 2025-03-28 | $3.75 | $3.75 | 78,965,100 | — | — |
| 2025-03-27 | $3.98 | $3.98 | 156,708,300 | — | — |
| 2025-03-26 | $4.22 | $4.22 | 62,695,600 | — | — |
| 2025-03-25 | $4.39 | $4.39 | 38,082,100 | — | — |
| 2025-03-24 | $4.38 | $4.38 | 59,178,000 | — | — |
| 2025-03-21 | $4.50 | $4.50 | 82,883,000 | — | — |
| 2025-03-20 | $4.71 | $4.71 | 79,242,700 | — | — |
| 2025-03-19 | $5.17 | $5.17 | 38,703,300 | — | — |
| 2025-03-18 | $5.19 | $5.19 | 79,321,100 | — | — |
| 2025-03-17 | $5.03 | $5.03 | 38,063,500 | — | — |
| 2025-03-14 | $4.90 | $4.90 | 53,620,000 | — | — |
| 2025-03-13 | $4.73 | $4.73 | 64,247,000 | — | — |
| 2025-03-12 | $5.10 | $5.10 | 87,317,700 | — | — |
| 2025-03-11 | $5.22 | $5.22 | 162,169,100 | — | — |
| 2025-03-10 | $4.46 | $4.46 | 66,742,300 | — | — |
| 2025-03-07 | $4.47 | $4.47 | 45,986,500 | — | — |
| 2025-03-06 | $4.24 | $4.24 | 44,428,700 | — | — |
| 2025-03-05 | $4.35 | $4.35 | 48,201,100 | — | — |
| 2025-03-04 | $4.22 | $4.22 | 41,666,800 | — | — |
| 2025-03-03 | $4.23 | $4.23 | 80,304,000 | — | — |
| 2025-02-28 | $4.63 | $4.63 | 60,898,600 | — | — |
| 2025-02-27 | $4.79 | $4.79 | 134,805,400 | — | — |
| 2025-02-26 | $4.72 | $4.72 | 121,284,300 | — | — |
| 2025-02-25 | $4.27 | $4.27 | 49,948,700 | — | — |
| 2025-02-24 | $4.36 | $4.36 | 37,454,200 | — | — |
| 2025-02-21 | $4.44 | $4.44 | 101,148,600 | — | — |
| 2025-02-20 | $4.37 | $4.37 | 39,236,400 | — | — |
| 2025-02-19 | $4.39 | $4.39 | 74,651,800 | — | — |
| 2025-02-18 | $4.36 | $4.36 | 43,222,800 | — | — |
| 2025-02-14 | $4.44 | $4.44 | 54,299,000 | — | — |
| 2025-02-13 | $4.26 | $4.26 | 51,756,300 | — | — |
| 2025-02-12 | $4.21 | $4.21 | 73,192,500 | — | — |
| 2025-02-11 | $4.04 | $4.04 | 69,228,700 | — | — |
| 2025-02-10 | $4.33 | $4.33 | 28,705,400 | — | — |
| 2025-02-07 | $4.24 | $4.24 | 37,198,200 | — | — |
| 2025-02-06 | $4.20 | $4.20 | 31,997,700 | — | — |
| 2025-02-05 | $4.20 | $4.20 | 35,838,100 | — | — |
| 2025-02-04 | $4.39 | $4.39 | 44,232,100 | — | — |
| 2025-02-03 | $4.28 | $4.28 | 63,162,700 | — | — |
| 2025-01-31 | $4.32 | $4.32 | 37,278,300 | — | — |
| 2025-01-30 | $4.44 | $4.44 | 49,084,900 | — | — |
| 2025-01-29 | $4.22 | $4.22 | 24,440,700 | — | — |
| 2025-01-28 | $4.32 | $4.32 | 37,121,700 | — | — |
| 2025-01-27 | $4.27 | $4.27 | 51,189,500 | — | — |
| 2025-01-24 | $4.29 | $4.29 | 40,544,500 | — | — |
| 2025-01-23 | $4.13 | $4.13 | 33,088,000 | — | — |
| 2025-01-22 | $4.28 | $4.28 | 39,859,000 | — | — |
| 2025-01-21 | $4.18 | $4.18 | 38,457,500 | — | — |
| 2025-01-17 | $4.36 | $4.36 | 50,447,600 | — | — |
| 2025-01-16 | $4.16 | $4.16 | 28,870,100 | — | — |
| 2025-01-15 | $4.10 | $4.10 | 32,661,000 | — | — |
| 2025-01-14 | $4.08 | $4.08 | 32,476,600 | — | — |
| 2025-01-13 | $4.06 | $4.06 | 36,105,400 | — | — |
| 2025-01-10 | $4.17 | $4.17 | 41,829,000 | — | — |
| 2025-01-08 | $4.32 | $4.32 | 49,570,100 | — | — |
| 2025-01-07 | $4.51 | $4.51 | 61,962,000 | — | — |
| 2025-01-06 | $4.71 | $4.71 | 53,340,700 | — | — |
| 2025-01-03 | $4.63 | $4.63 | 35,597,900 | — | — |
| 2025-01-02 | $4.55 | $4.55 | 63,007,700 | — | — |