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
- 2020-10-16 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 | $5.62 | $5.62 | 2,226,600 | — | — |
| 2025-12-30 | $5.71 | $5.71 | 2,652,600 | — | — |
| 2025-12-29 | $5.69 | $5.69 | 2,010,400 | — | — |
| 2025-12-26 | $5.71 | $5.71 | 2,188,500 | — | — |
| 2025-12-24 | $5.66 | $5.66 | 1,748,400 | — | — |
| 2025-12-23 | $5.56 | $5.56 | 5,024,100 | — | — |
| 2025-12-22 | $5.78 | $5.78 | 3,293,500 | — | — |
| 2025-12-19 | $5.80 | $5.80 | 8,205,700 | — | — |
| 2025-12-18 | $5.83 | $5.83 | 2,679,600 | — | — |
| 2025-12-17 | $5.90 | $5.90 | 3,189,400 | — | — |
| 2025-12-16 | $5.89 | $5.89 | 2,705,000 | — | — |
| 2025-12-15 | $5.82 | $5.82 | 2,898,800 | — | — |
| 2025-12-12 | $5.96 | $5.96 | 2,041,000 | — | — |
| 2025-12-11 | $5.89 | $5.89 | 2,649,400 | — | — |
| 2025-12-10 | $5.88 | $5.88 | 2,976,900 | — | — |
| 2025-12-09 | $5.75 | $5.75 | 2,664,600 | — | — |
| 2025-12-08 | $5.65 | $5.65 | 3,239,900 | — | — |
| 2025-12-05 | $5.68 | $5.68 | 1,929,400 | — | — |
| 2025-12-04 | $5.72 | $5.72 | 2,457,200 | — | — |
| 2025-12-03 | $5.72 | $5.72 | 2,729,100 | — | — |
| 2025-12-02 | $5.75 | $5.75 | 2,507,200 | — | — |
| 2025-12-01 | $5.72 | $5.72 | 3,401,500 | — | — |
| 2025-11-28 | $5.78 | $5.78 | 1,277,600 | — | — |
| 2025-11-26 | $5.74 | $5.74 | 3,018,300 | — | — |
| 2025-11-25 | $5.70 | $5.70 | 3,010,300 | — | — |
| 2025-11-24 | $5.51 | $5.51 | 2,684,300 | — | — |
| 2025-11-21 | $5.54 | $5.54 | 2,676,100 | — | — |
| 2025-11-20 | $5.38 | $5.38 | 3,479,800 | — | — |
| 2025-11-19 | $5.45 | $5.45 | 2,415,100 | — | — |
| 2025-11-18 | $5.35 | $5.35 | 2,452,400 | — | — |
| 2025-11-17 | $5.40 | $5.40 | 2,624,800 | — | — |
| 2025-11-14 | $5.54 | $5.54 | 1,985,500 | — | — |
| 2025-11-13 | $5.57 | $5.57 | 2,322,700 | — | — |
| 2025-11-12 | $5.75 | $5.75 | 3,258,400 | — | — |
| 2025-11-11 | $5.63 | $5.63 | 2,933,700 | — | — |
| 2025-11-10 | $5.67 | $5.67 | 5,013,300 | — | — |
| 2025-11-07 | $5.37 | $5.37 | 3,002,800 | — | — |
| 2025-11-06 | $5.27 | $5.27 | 3,744,500 | — | — |
| 2025-11-05 | $5.47 | $5.47 | 8,266,200 | — | — |
| 2025-11-04 | $5.79 | $5.79 | 3,168,200 | — | — |
| 2025-11-03 | $5.73 | $5.73 | 2,473,600 | — | — |
| 2025-10-31 | $5.79 | $5.79 | 2,656,400 | — | — |
| 2025-10-30 | $5.75 | $5.75 | 2,265,900 | — | — |
| 2025-10-29 | $5.87 | $5.87 | 2,855,100 | — | — |
| 2025-10-28 | $6.12 | $6.12 | 1,510,900 | — | — |
| 2025-10-27 | $6.19 | $6.19 | 2,016,000 | — | — |
| 2025-10-24 | $6.07 | $6.07 | 1,610,000 | — | — |
| 2025-10-23 | $6.03 | $6.03 | 2,327,700 | — | — |
| 2025-10-22 | $6.00 | $6.00 | 2,461,200 | — | — |
| 2025-10-21 | $6.03 | $6.03 | 2,475,700 | — | — |
| 2025-10-20 | $5.96 | $5.96 | 2,035,400 | — | — |
| 2025-10-17 | $5.80 | $5.80 | 2,099,000 | — | — |
| 2025-10-16 | $5.72 | $5.72 | 2,146,900 | — | — |
| 2025-10-15 | $5.91 | $5.91 | 1,893,100 | — | — |
| 2025-10-14 | $5.94 | $5.94 | 3,016,500 | — | — |
| 2025-10-13 | $5.84 | $5.84 | 2,515,700 | — | — |
| 2025-10-10 | $5.85 | $5.85 | 3,164,400 | — | — |
| 2025-10-09 | $6.06 | $6.06 | 2,233,900 | — | — |
| 2025-10-08 | $6.15 | $6.15 | 2,021,700 | — | — |
| 2025-10-07 | $6.11 | $6.11 | 2,578,400 | — | — |
| 2025-10-06 | $6.20 | $6.20 | 2,610,300 | — | — |
| 2025-10-03 | $6.13 | $6.13 | 2,144,200 | — | — |
| 2025-10-02 | $6.07 | $6.07 | 2,372,200 | — | — |
| 2025-10-01 | $6.03 | $6.03 | 3,594,600 | — | — |
| 2025-09-30 | $6.05 | $6.05 | 2,757,000 | — | — |
| 2025-09-29 | $6.29 | $6.29 | 2,270,600 | — | — |
| 2025-09-26 | $6.33 | $6.33 | 2,246,900 | — | — |
| 2025-09-25 | $6.39 | $6.39 | 2,529,100 | — | — |
| 2025-09-24 | $6.47 | $6.47 | 2,422,100 | — | — |
| 2025-09-23 | $6.57 | $6.57 | 3,197,600 | — | — |
| 2025-09-22 | $6.72 | $6.72 | 2,919,800 | — | — |
| 2025-09-19 | $6.59 | $6.59 | 9,936,000 | — | — |
| 2025-09-18 | $6.64 | $6.64 | 3,619,900 | — | — |
| 2025-09-17 | $6.78 | $6.78 | 3,511,300 | — | — |
| 2025-09-16 | $6.57 | $6.57 | 4,392,300 | — | — |
| 2025-09-15 | $6.48 | $6.48 | 2,187,200 | — | — |
| 2025-09-12 | $6.50 | $6.50 | 1,899,400 | — | — |
| 2025-09-11 | $6.64 | $6.64 | 2,464,000 | — | — |
| 2025-09-10 | $6.47 | $6.47 | 2,621,900 | — | — |
| 2025-09-09 | $6.81 | $6.81 | 2,980,900 | — | — |
| 2025-09-08 | $6.76 | $6.76 | 3,365,300 | — | — |
| 2025-09-05 | $6.65 | $6.65 | 2,535,000 | — | — |
| 2025-09-04 | $6.70 | $6.70 | 2,505,800 | — | — |
| 2025-09-03 | $6.76 | $6.76 | 2,902,000 | — | — |
| 2025-09-02 | $6.74 | $6.74 | 2,016,600 | — | — |
| 2025-08-29 | $6.95 | $6.95 | 4,428,600 | — | — |
| 2025-08-28 | $6.88 | $6.88 | 1,957,600 | — | — |
| 2025-08-27 | $6.79 | $6.79 | 2,772,500 | — | — |
| 2025-08-26 | $6.76 | $6.76 | 3,078,500 | — | — |
| 2025-08-25 | $6.78 | $6.78 | 2,413,800 | — | — |
| 2025-08-22 | $7.01 | $7.01 | 4,167,400 | — | — |
| 2025-08-21 | $6.65 | $6.65 | 3,125,500 | — | — |
| 2025-08-20 | $6.65 | $6.65 | 1,950,400 | — | — |
| 2025-08-19 | $6.71 | $6.71 | 2,134,400 | — | — |
| 2025-08-18 | $6.86 | $6.86 | 2,862,000 | — | — |
| 2025-08-15 | $6.73 | $6.73 | 3,952,800 | — | — |
| 2025-08-14 | $6.69 | $6.69 | 2,491,100 | — | — |
| 2025-08-13 | $6.81 | $6.81 | 2,628,900 | — | — |
| 2025-08-12 | $6.78 | $6.78 | 2,676,700 | — | — |
| 2025-08-11 | $6.63 | $6.63 | 3,445,000 | — | — |
| 2025-08-08 | $6.64 | $6.64 | 4,532,400 | — | — |
| 2025-08-07 | $6.99 | $6.99 | 6,095,300 | — | — |
| 2025-08-06 | $7.42 | $7.42 | 11,248,400 | — | — |
| 2025-08-05 | $6.50 | $6.50 | 5,174,900 | — | — |
| 2025-08-04 | $6.35 | $6.35 | 8,130,700 | — | — |
| 2025-08-01 | $6.28 | $6.28 | 3,979,500 | — | — |
| 2025-07-31 | $6.57 | $6.57 | 2,410,800 | — | — |
| 2025-07-30 | $6.66 | $6.66 | 3,098,800 | — | — |
| 2025-07-29 | $6.61 | $6.61 | 2,364,400 | — | — |
| 2025-07-28 | $6.72 | $6.72 | 2,538,600 | — | — |
| 2025-07-25 | $6.81 | $6.81 | 1,870,100 | — | — |
| 2025-07-24 | $6.72 | $6.72 | 1,775,200 | — | — |
| 2025-07-23 | $6.81 | $6.81 | 2,227,700 | — | — |
| 2025-07-22 | $6.84 | $6.84 | 1,944,600 | — | — |
| 2025-07-21 | $6.83 | $6.83 | 1,783,700 | — | — |
| 2025-07-18 | $6.81 | $6.81 | 2,322,200 | — | — |
| 2025-07-17 | $6.90 | $6.90 | 3,404,600 | — | — |
| 2025-07-16 | $6.84 | $6.84 | 2,287,500 | — | — |
| 2025-07-15 | $6.66 | $6.66 | 2,224,300 | — | — |
| 2025-07-14 | $6.94 | $6.94 | 3,437,200 | — | — |
| 2025-07-11 | $6.48 | $6.48 | 1,636,500 | — | — |
| 2025-07-10 | $6.83 | $6.83 | 1,796,600 | — | — |
| 2025-07-09 | $6.89 | $6.89 | 2,165,900 | — | — |
| 2025-07-08 | $6.75 | $6.75 | 2,744,900 | — | — |
| 2025-07-07 | $6.68 | $6.68 | 3,446,700 | — | — |
| 2025-07-03 | $6.98 | $6.98 | 1,311,300 | — | — |
| 2025-07-02 | $6.93 | $6.93 | 2,354,600 | — | — |
| 2025-07-01 | $6.89 | $6.89 | 3,038,100 | — | — |
| 2025-06-30 | $6.85 | $6.85 | 2,770,900 | — | — |
| 2025-06-27 | $6.63 | $6.63 | 6,081,200 | — | — |
| 2025-06-26 | $6.82 | $6.82 | 2,350,900 | — | — |
| 2025-06-25 | $6.76 | $6.76 | 2,064,800 | — | — |
| 2025-06-24 | $6.91 | $6.91 | 2,110,300 | — | — |
| 2025-06-23 | $6.66 | $6.66 | 2,658,100 | — | — |
| 2025-06-20 | $6.49 | $6.49 | 3,873,300 | — | — |
| 2025-06-18 | $6.53 | $6.53 | 2,532,900 | — | — |
| 2025-06-17 | $6.59 | $6.59 | 1,955,500 | — | — |
| 2025-06-16 | $6.66 | $6.66 | 2,332,800 | — | — |
| 2025-06-13 | $6.51 | $6.51 | 2,497,100 | — | — |
| 2025-06-12 | $6.90 | $6.90 | 1,929,500 | — | — |
| 2025-06-11 | $6.96 | $6.96 | 2,646,100 | — | — |
| 2025-06-10 | $6.86 | $6.86 | 2,409,800 | — | — |
| 2025-06-09 | $6.98 | $6.98 | 1,655,900 | — | — |
| 2025-06-06 | $7.03 | $7.03 | 2,231,900 | — | — |
| 2025-06-05 | $6.88 | $6.88 | 2,225,600 | — | — |
| 2025-06-04 | $6.77 | $6.77 | 2,437,800 | — | — |
| 2025-06-03 | $6.71 | $6.71 | 5,259,000 | — | — |
| 2025-06-02 | $6.78 | $6.78 | 1,732,500 | — | — |
| 2025-05-30 | $6.81 | $6.81 | 3,331,600 | — | — |
| 2025-05-29 | $6.83 | $6.83 | 1,784,000 | — | — |
| 2025-05-28 | $6.81 | $6.81 | 1,644,700 | — | — |
| 2025-05-27 | $6.86 | $6.86 | 2,793,900 | — | — |
| 2025-05-23 | $6.81 | $6.81 | 1,819,600 | — | — |
| 2025-05-22 | $6.87 | $6.87 | 2,063,600 | — | — |
| 2025-05-21 | $6.90 | $6.90 | 2,345,200 | — | — |
| 2025-05-20 | $7.19 | $7.19 | 5,060,800 | — | — |
| 2025-05-19 | $7.14 | $7.14 | 4,004,800 | — | — |
| 2025-05-16 | $7.21 | $7.21 | 2,481,800 | — | — |
| 2025-05-15 | $7.10 | $7.10 | 3,724,700 | — | — |
| 2025-05-14 | $7.28 | $7.28 | 3,390,000 | — | — |
| 2025-05-13 | $7.46 | $7.46 | 6,154,500 | — | — |
| 2025-05-12 | $7.18 | $7.18 | 11,679,300 | — | — |
| 2025-05-09 | $6.63 | $6.63 | 7,795,900 | — | — |
| 2025-05-08 | $6.33 | $6.33 | 6,341,700 | — | — |
| 2025-05-07 | $6.16 | $6.16 | 9,316,300 | — | — |
| 2025-05-06 | $7.13 | $7.13 | 4,392,100 | — | — |
| 2025-05-05 | $7.11 | $7.11 | 4,136,700 | — | — |
| 2025-05-02 | $7.21 | $7.21 | 2,741,800 | — | — |
| 2025-05-01 | $7.09 | $7.09 | 2,978,100 | — | — |
| 2025-04-30 | $7.03 | $7.03 | 2,960,700 | — | — |
| 2025-04-29 | $7.07 | $7.07 | 4,214,500 | — | — |
| 2025-04-28 | $6.95 | $6.95 | 2,554,000 | — | — |
| 2025-04-25 | $6.97 | $6.97 | 1,841,800 | — | — |
| 2025-04-24 | $6.89 | $6.89 | 3,230,200 | — | — |
| 2025-04-23 | $6.65 | $6.65 | 6,782,900 | — | — |
| 2025-04-22 | $6.29 | $6.29 | 4,090,800 | — | — |
| 2025-04-21 | $6.15 | $6.15 | 2,165,400 | — | — |
| 2025-04-17 | $6.36 | $6.36 | 2,503,600 | — | — |
| 2025-04-16 | $6.41 | $6.41 | 2,463,800 | — | — |
| 2025-04-15 | $6.43 | $6.43 | 4,684,900 | — | — |
| 2025-04-14 | $6.41 | $6.41 | 3,359,900 | — | — |
| 2025-04-11 | $6.33 | $6.33 | 4,990,300 | — | — |
| 2025-04-10 | $6.25 | $6.25 | 4,193,100 | — | — |
| 2025-04-09 | $6.59 | $6.59 | 7,360,500 | — | — |
| 2025-04-08 | $5.90 | $5.90 | 5,026,300 | — | — |
| 2025-04-07 | $6.18 | $6.18 | 6,992,900 | — | — |
| 2025-04-04 | $6.21 | $6.21 | 7,091,000 | — | — |
| 2025-04-03 | $6.73 | $6.73 | 6,995,800 | — | — |
| 2025-04-02 | $7.55 | $7.55 | 1,923,300 | — | — |
| 2025-04-01 | $7.47 | $7.47 | 1,902,900 | — | — |
| 2025-03-31 | $7.31 | $7.31 | 2,624,500 | — | — |
| 2025-03-28 | $7.25 | $7.25 | 1,745,700 | — | — |
| 2025-03-27 | $7.43 | $7.43 | 1,645,500 | — | — |
| 2025-03-26 | $7.58 | $7.58 | 1,632,100 | — | — |
| 2025-03-25 | $7.78 | $7.78 | 2,591,400 | — | — |
| 2025-03-24 | $7.83 | $7.83 | 3,894,000 | — | — |
| 2025-03-21 | $7.46 | $7.46 | 7,470,900 | — | — |
| 2025-03-20 | $7.56 | $7.56 | 2,155,500 | — | — |
| 2025-03-19 | $7.64 | $7.64 | 2,911,100 | — | — |
| 2025-03-18 | $7.30 | $7.30 | 3,719,100 | — | — |
| 2025-03-17 | $7.31 | $7.31 | 2,413,100 | — | — |
| 2025-03-14 | $7.20 | $7.20 | 2,666,800 | — | — |
| 2025-03-13 | $7.10 | $7.10 | 3,308,200 | — | — |
| 2025-03-12 | $7.23 | $7.23 | 3,204,800 | — | — |
| 2025-03-11 | $7.06 | $7.06 | 3,672,600 | — | — |
| 2025-03-10 | $7.04 | $7.04 | 4,480,100 | — | — |
| 2025-03-07 | $7.48 | $7.48 | 4,564,200 | — | — |
| 2025-03-06 | $7.81 | $7.81 | 2,491,600 | — | — |
| 2025-03-05 | $8.34 | $8.34 | 5,103,000 | — | — |
| 2025-03-04 | $8.00 | $8.00 | 4,204,700 | — | — |
| 2025-03-03 | $8.35 | $8.35 | 6,139,300 | — | — |
| 2025-02-28 | $8.55 | $8.55 | 5,543,500 | — | — |
| 2025-02-27 | $8.68 | $8.68 | 11,159,600 | — | — |
| 2025-02-26 | $10.18 | $10.18 | 5,741,800 | — | — |
| 2025-02-25 | $9.95 | $9.95 | 4,040,100 | — | — |
| 2025-02-24 | $9.88 | $9.88 | 4,621,000 | — | — |
| 2025-02-21 | $9.85 | $9.85 | 2,309,300 | — | — |
| 2025-02-20 | $10.43 | $10.43 | 2,559,300 | — | — |
| 2025-02-19 | $10.65 | $10.65 | 2,114,900 | — | — |
| 2025-02-18 | $10.71 | $10.71 | 2,614,800 | — | — |
| 2025-02-14 | $10.56 | $10.56 | 2,236,800 | — | — |
| 2025-02-13 | $10.48 | $10.48 | 2,137,700 | — | — |
| 2025-02-12 | $10.09 | $10.09 | 2,000,400 | — | — |
| 2025-02-11 | $10.01 | $10.01 | 2,244,000 | — | — |
| 2025-02-10 | $10.50 | $10.50 | 3,246,300 | — | — |
| 2025-02-07 | $10.59 | $10.59 | 2,061,700 | — | — |
| 2025-02-06 | $10.80 | $10.80 | 2,466,100 | — | — |
| 2025-02-05 | $11.04 | $11.04 | 2,712,700 | — | — |
| 2025-02-04 | $10.83 | $10.83 | 2,180,600 | — | — |
| 2025-02-03 | $10.68 | $10.68 | 3,558,800 | — | — |
| 2025-01-31 | $10.60 | $10.60 | 1,928,100 | — | — |
| 2025-01-30 | $10.91 | $10.91 | 1,443,200 | — | — |
| 2025-01-29 | $10.67 | $10.67 | 1,675,300 | — | — |
| 2025-01-28 | $10.51 | $10.51 | 1,196,700 | — | — |
| 2025-01-27 | $10.21 | $10.21 | 1,543,100 | — | — |
| 2025-01-24 | $10.19 | $10.19 | 1,558,400 | — | — |
| 2025-01-23 | $10.19 | $10.19 | 1,932,100 | — | — |
| 2025-01-22 | $10.28 | $10.28 | 1,854,700 | — | — |
| 2025-01-21 | $10.34 | $10.34 | 4,370,700 | — | — |
| 2025-01-17 | $10.82 | $10.82 | 5,148,000 | — | — |
| 2025-01-16 | $10.73 | $10.73 | 6,212,500 | — | — |
| 2025-01-15 | $10.50 | $10.50 | 3,795,800 | — | — |
| 2025-01-14 | $9.91 | $9.91 | 2,947,700 | — | — |
| 2025-01-13 | $9.91 | $9.91 | 2,200,400 | — | — |
| 2025-01-10 | $9.87 | $9.87 | 3,628,400 | — | — |
| 2025-01-08 | $10.07 | $10.07 | 3,666,700 | — | — |
| 2025-01-07 | $10.38 | $10.38 | 3,723,300 | — | — |
| 2025-01-06 | $10.30 | $10.30 | 3,370,600 | — | — |
| 2025-01-03 | $10.48 | $10.48 | 1,938,800 | — | — |
| 2025-01-02 | $10.15 | $10.15 | 1,690,200 | — | — |