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
- 2021-09-27 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 | $4.26 | $4.26 | 1,632,300 | — | — |
| 2025-12-30 | $4.27 | $4.27 | 1,208,400 | — | — |
| 2025-12-29 | $4.30 | $4.30 | 1,387,900 | — | — |
| 2025-12-26 | $4.50 | $4.50 | 1,262,300 | — | — |
| 2025-12-24 | $4.84 | $4.84 | 1,157,100 | — | — |
| 2025-12-23 | $4.69 | $4.69 | 1,397,400 | — | — |
| 2025-12-22 | $4.79 | $4.79 | 1,756,200 | — | — |
| 2025-12-19 | $4.42 | $4.42 | 1,771,200 | — | — |
| 2025-12-18 | $4.28 | $4.28 | 1,051,900 | — | — |
| 2025-12-17 | $4.15 | $4.15 | 1,334,400 | — | — |
| 2025-12-16 | $4.49 | $4.49 | 838,100 | — | — |
| 2025-12-15 | $4.50 | $4.50 | 1,640,000 | — | — |
| 2025-12-12 | $4.84 | $4.84 | 1,632,800 | — | — |
| 2025-12-11 | $5.23 | $5.23 | 1,076,600 | — | — |
| 2025-12-10 | $5.15 | $5.15 | 1,585,700 | — | — |
| 2025-12-09 | $5.31 | $5.31 | 1,648,100 | — | — |
| 2025-12-08 | $5.47 | $5.47 | 1,647,200 | — | — |
| 2025-12-05 | $5.69 | $5.69 | 2,026,100 | — | — |
| 2025-12-04 | $5.95 | $5.95 | 2,987,200 | — | — |
| 2025-12-03 | $5.82 | $5.82 | 3,640,200 | — | — |
| 2025-12-02 | $5.29 | $5.29 | 1,055,600 | — | — |
| 2025-12-01 | $5.35 | $5.35 | 764,500 | — | — |
| 2025-11-28 | $5.70 | $5.70 | 597,600 | — | — |
| 2025-11-26 | $5.50 | $5.50 | 975,500 | — | — |
| 2025-11-25 | $5.34 | $5.34 | 860,400 | — | — |
| 2025-11-24 | $5.30 | $5.30 | 898,000 | — | — |
| 2025-11-21 | $5.16 | $5.16 | 1,643,600 | — | — |
| 2025-11-20 | $5.24 | $5.24 | 1,551,800 | — | — |
| 2025-11-19 | $5.35 | $5.35 | 1,657,800 | — | — |
| 2025-11-18 | $5.63 | $5.63 | 1,299,000 | — | — |
| 2025-11-17 | $5.62 | $5.62 | 1,728,900 | — | — |
| 2025-11-14 | $5.94 | $5.94 | 1,236,700 | — | — |
| 2025-11-13 | $6.21 | $6.21 | 940,100 | — | — |
| 2025-11-12 | $6.77 | $6.77 | 1,555,900 | — | — |
| 2025-11-11 | $6.81 | $6.81 | 613,800 | — | — |
| 2025-11-10 | $6.93 | $6.93 | 873,900 | — | — |
| 2025-11-07 | $6.96 | $6.96 | 1,261,500 | — | — |
| 2025-11-06 | $6.76 | $6.76 | 1,221,100 | — | — |
| 2025-11-05 | $7.48 | $7.48 | 1,232,600 | — | — |
| 2025-11-04 | $7.09 | $7.09 | 1,243,700 | — | — |
| 2025-11-03 | $7.75 | $7.75 | 1,087,200 | — | — |
| 2025-10-31 | $8.37 | $8.37 | 1,135,300 | — | — |
| 2025-10-30 | $8.00 | $8.00 | 1,251,800 | — | — |
| 2025-10-29 | $8.02 | $8.02 | 1,878,000 | — | — |
| 2025-10-28 | $7.87 | $7.87 | 1,253,000 | — | — |
| 2025-10-27 | $8.29 | $8.29 | 1,110,500 | — | — |
| 2025-10-24 | $8.26 | $8.26 | 1,568,400 | — | — |
| 2025-10-23 | $7.97 | $7.97 | 1,109,800 | — | — |
| 2025-10-22 | $8.01 | $8.01 | 2,034,400 | — | — |
| 2025-10-21 | $8.64 | $8.64 | 1,161,700 | — | — |
| 2025-10-20 | $8.87 | $8.87 | 914,500 | — | — |
| 2025-10-17 | $8.81 | $8.81 | 1,161,100 | — | — |
| 2025-10-16 | $9.01 | $9.01 | 2,027,100 | — | — |
| 2025-10-15 | $9.93 | $9.93 | 3,082,300 | — | — |
| 2025-10-14 | $10.30 | $10.30 | 2,734,800 | — | — |
| 2025-10-13 | $9.60 | $9.60 | 2,168,500 | — | — |
| 2025-10-10 | $8.29 | $8.29 | 3,383,300 | — | — |
| 2025-10-09 | $9.39 | $9.39 | 3,432,000 | — | — |
| 2025-10-08 | $9.36 | $9.36 | 2,026,200 | — | — |
| 2025-10-07 | $9.93 | $9.93 | 2,027,800 | — | — |
| 2025-10-06 | $9.79 | $9.79 | 1,935,400 | — | — |
| 2025-10-03 | $9.87 | $9.87 | 2,376,800 | — | — |
| 2025-10-02 | $9.87 | $9.87 | 2,349,800 | — | — |
| 2025-10-01 | $9.23 | $9.23 | 2,365,200 | — | — |
| 2025-09-30 | $8.59 | $8.59 | 1,126,300 | — | — |
| 2025-09-29 | $8.60 | $8.60 | 1,505,300 | — | — |
| 2025-09-26 | $8.86 | $8.86 | 1,773,200 | — | — |
| 2025-09-25 | $8.97 | $8.97 | 5,110,000 | — | — |
| 2025-09-24 | $9.20 | $9.20 | 3,588,100 | — | — |
| 2025-09-23 | $9.26 | $9.26 | 5,270,800 | — | — |
| 2025-09-22 | $8.77 | $8.77 | 4,913,300 | — | — |
| 2025-09-19 | $7.90 | $7.90 | 2,902,000 | — | — |
| 2025-09-18 | $7.71 | $7.71 | 2,414,400 | — | — |
| 2025-09-17 | $7.24 | $7.24 | 2,275,200 | — | — |
| 2025-09-16 | $7.27 | $7.27 | 1,350,400 | — | — |
| 2025-09-15 | $7.22 | $7.22 | 1,613,000 | — | — |
| 2025-09-12 | $7.37 | $7.37 | 1,994,300 | — | — |
| 2025-09-11 | $7.16 | $7.16 | 2,365,300 | — | — |
| 2025-09-10 | $6.85 | $6.85 | 1,470,600 | — | — |
| 2025-09-09 | $7.04 | $7.04 | 1,481,900 | — | — |
| 2025-09-08 | $6.90 | $6.90 | 1,232,100 | — | — |
| 2025-09-05 | $6.82 | $6.82 | 1,874,100 | — | — |
| 2025-09-04 | $7.00 | $7.00 | 1,085,100 | — | — |
| 2025-09-03 | $6.97 | $6.97 | 1,699,000 | — | — |
| 2025-09-02 | $7.37 | $7.37 | 949,100 | — | — |
| 2025-08-29 | $7.56 | $7.56 | 970,700 | — | — |
| 2025-08-28 | $7.67 | $7.67 | 728,800 | — | — |
| 2025-08-27 | $7.80 | $7.80 | 1,452,600 | — | — |
| 2025-08-26 | $7.87 | $7.87 | 1,227,300 | — | — |
| 2025-08-25 | $7.68 | $7.68 | 1,425,600 | — | — |
| 2025-08-22 | $7.67 | $7.67 | 1,479,400 | — | — |
| 2025-08-21 | $7.44 | $7.44 | 1,256,000 | — | — |
| 2025-08-20 | $7.22 | $7.22 | 1,733,800 | — | — |
| 2025-08-19 | $7.14 | $7.14 | 1,693,900 | — | — |
| 2025-08-18 | $7.42 | $7.42 | 1,140,300 | — | — |
| 2025-08-15 | $7.44 | $7.44 | 1,097,900 | — | — |
| 2025-08-14 | $7.56 | $7.56 | 1,276,400 | — | — |
| 2025-08-13 | $7.80 | $7.80 | 2,223,000 | — | — |
| 2025-08-12 | $7.63 | $7.63 | 1,509,500 | — | — |
| 2025-08-11 | $7.51 | $7.51 | 2,056,800 | — | — |
| 2025-08-08 | $7.60 | $7.60 | 2,318,500 | — | — |
| 2025-08-07 | $7.23 | $7.23 | 5,650,900 | — | — |
| 2025-08-06 | $8.23 | $8.23 | 2,117,900 | — | — |
| 2025-08-05 | $8.92 | $8.92 | 2,317,400 | — | — |
| 2025-08-04 | $8.52 | $8.52 | 1,462,100 | — | — |
| 2025-08-01 | $7.92 | $7.92 | 1,824,400 | — | — |
| 2025-07-31 | $8.18 | $8.18 | 1,510,400 | — | — |
| 2025-07-30 | $8.20 | $8.20 | 2,561,000 | — | — |
| 2025-07-29 | $8.51 | $8.51 | 3,556,200 | — | — |
| 2025-07-28 | $9.82 | $9.82 | 1,917,900 | — | — |
| 2025-07-25 | $10.30 | $10.30 | 1,294,100 | — | — |
| 2025-07-24 | $10.35 | $10.35 | 1,761,600 | — | — |
| 2025-07-23 | $10.73 | $10.73 | 3,709,100 | — | — |
| 2025-07-22 | $10.09 | $10.09 | 2,910,800 | — | — |
| 2025-07-21 | $10.80 | $10.80 | 4,143,200 | — | — |
| 2025-07-18 | $12.24 | $12.24 | 4,923,200 | — | — |
| 2025-07-17 | $12.68 | $12.68 | 13,480,300 | — | — |
| 2025-07-16 | $9.65 | $9.65 | 3,656,900 | — | — |
| 2025-07-15 | $9.17 | $9.17 | 6,182,500 | — | — |
| 2025-07-14 | $9.04 | $9.04 | 2,604,200 | — | — |
| 2025-07-11 | $8.70 | $8.70 | 5,524,700 | — | — |
| 2025-07-10 | $8.33 | $8.33 | 1,677,900 | — | — |
| 2025-07-09 | $8.50 | $8.50 | 2,162,000 | — | — |
| 2025-07-08 | $8.42 | $8.42 | 2,391,000 | — | — |
| 2025-07-07 | $7.95 | $7.95 | 1,741,900 | — | — |
| 2025-07-03 | $8.22 | $8.22 | 688,100 | — | — |
| 2025-07-02 | $8.21 | $8.21 | 1,957,000 | — | — |
| 2025-07-01 | $8.05 | $8.05 | 2,334,900 | — | — |
| 2025-06-30 | $8.66 | $8.66 | 1,952,200 | — | — |
| 2025-06-27 | $8.81 | $8.81 | 6,259,400 | — | — |
| 2025-06-26 | $9.47 | $9.47 | 3,208,400 | — | — |
| 2025-06-25 | $8.23 | $8.23 | 2,038,700 | — | — |
| 2025-06-24 | $8.78 | $8.78 | 1,908,800 | — | — |
| 2025-06-23 | $8.31 | $8.31 | 2,422,300 | — | — |
| 2025-06-20 | $8.66 | $8.66 | 2,832,700 | — | — |
| 2025-06-18 | $8.91 | $8.91 | 2,101,800 | — | — |
| 2025-06-17 | $8.58 | $8.58 | 1,862,700 | — | — |
| 2025-06-16 | $8.90 | $8.90 | 2,754,200 | — | — |
| 2025-06-13 | $7.96 | $7.96 | 2,737,500 | — | — |
| 2025-06-12 | $8.62 | $8.62 | 2,063,300 | — | — |
| 2025-06-11 | $8.78 | $8.78 | 4,022,200 | — | — |
| 2025-06-10 | $9.38 | $9.38 | 3,685,100 | — | — |
| 2025-06-09 | $9.54 | $9.54 | 4,763,600 | — | — |
| 2025-06-06 | $9.59 | $9.59 | 9,116,700 | — | — |
| 2025-06-05 | $8.23 | $8.23 | 4,689,100 | — | — |
| 2025-06-04 | $8.92 | $8.92 | 6,624,100 | — | — |
| 2025-06-03 | $7.24 | $7.24 | 2,609,300 | — | — |
| 2025-06-02 | $7.53 | $7.53 | 3,530,300 | — | — |
| 2025-05-30 | $7.87 | $7.87 | 3,359,000 | — | — |
| 2025-05-29 | $7.72 | $7.72 | 4,216,900 | — | — |
| 2025-05-28 | $7.50 | $7.50 | 1,327,700 | — | — |
| 2025-05-27 | $7.73 | $7.73 | 2,307,500 | — | — |
| 2025-05-23 | $7.43 | $7.43 | 1,808,400 | — | — |
| 2025-05-22 | $7.13 | $7.13 | 1,591,200 | — | — |
| 2025-05-21 | $6.68 | $6.68 | 2,306,400 | — | — |
| 2025-05-20 | $7.45 | $7.45 | 3,196,200 | — | — |
| 2025-05-19 | $7.48 | $7.48 | 2,791,500 | — | — |
| 2025-05-16 | $7.27 | $7.27 | 2,486,900 | — | — |
| 2025-05-15 | $6.12 | $6.12 | 1,041,200 | — | — |
| 2025-05-14 | $6.32 | $6.32 | 1,859,500 | — | — |
| 2025-05-13 | $5.94 | $5.94 | 2,777,400 | — | — |
| 2025-05-12 | $6.20 | $6.20 | 1,881,800 | — | — |
| 2025-05-09 | $6.20 | $6.20 | 1,549,000 | — | — |
| 2025-05-08 | $6.33 | $6.33 | 1,182,700 | — | — |
| 2025-05-07 | $5.68 | $5.68 | 502,200 | — | — |
| 2025-05-06 | $5.85 | $5.85 | 383,100 | — | — |
| 2025-05-05 | $6.03 | $6.03 | 1,142,300 | — | — |
| 2025-05-02 | $6.25 | $6.25 | 1,064,400 | — | — |
| 2025-05-01 | $6.16 | $6.16 | 485,200 | — | — |
| 2025-04-30 | $6.08 | $6.08 | 877,900 | — | — |
| 2025-04-29 | $6.22 | $6.22 | 639,600 | — | — |
| 2025-04-28 | $6.45 | $6.45 | 918,100 | — | — |
| 2025-04-25 | $6.28 | $6.28 | 575,400 | — | — |
| 2025-04-24 | $6.41 | $6.41 | 786,300 | — | — |
| 2025-04-23 | $5.97 | $5.97 | 585,600 | — | — |
| 2025-04-22 | $5.72 | $5.72 | 504,300 | — | — |
| 2025-04-21 | $5.57 | $5.57 | 367,100 | — | — |
| 2025-04-17 | $5.72 | $5.72 | 505,800 | — | — |
| 2025-04-16 | $5.80 | $5.80 | 362,500 | — | — |
| 2025-04-15 | $5.94 | $5.94 | 551,800 | — | — |
| 2025-04-14 | $5.83 | $5.83 | 985,800 | — | — |
| 2025-04-11 | $6.21 | $6.21 | 506,900 | — | — |
| 2025-04-10 | $5.87 | $5.87 | 706,500 | — | — |
| 2025-04-09 | $6.15 | $6.15 | 1,289,400 | — | — |
| 2025-04-08 | $5.52 | $5.52 | 908,000 | — | — |
| 2025-04-07 | $5.47 | $5.47 | 1,325,000 | — | — |
| 2025-04-04 | $5.61 | $5.61 | 1,165,500 | — | — |
| 2025-04-03 | $6.03 | $6.03 | 742,200 | — | — |
| 2025-04-02 | $6.27 | $6.27 | 1,493,500 | — | — |
| 2025-04-01 | $5.81 | $5.81 | 835,900 | — | — |
| 2025-03-31 | $5.88 | $5.88 | 1,083,500 | — | — |
| 2025-03-28 | $6.51 | $6.51 | 1,420,600 | — | — |
| 2025-03-27 | $6.17 | $6.17 | 1,145,500 | — | — |
| 2025-03-26 | $6.78 | $6.78 | 1,195,400 | — | — |
| 2025-03-25 | $7.20 | $7.20 | 1,126,500 | — | — |
| 2025-03-24 | $7.59 | $7.59 | 1,064,600 | — | — |
| 2025-03-21 | $7.36 | $7.36 | 1,355,500 | — | — |
| 2025-03-20 | $7.71 | $7.71 | 1,000,700 | — | — |
| 2025-03-19 | $7.77 | $7.77 | 1,476,500 | — | — |
| 2025-03-18 | $7.52 | $7.52 | 1,467,600 | — | — |
| 2025-03-17 | $7.70 | $7.70 | 1,642,800 | — | — |
| 2025-03-14 | $7.38 | $7.38 | 1,806,400 | — | — |
| 2025-03-13 | $6.45 | $6.45 | 1,090,600 | — | — |
| 2025-03-12 | $6.87 | $6.87 | 1,929,900 | — | — |
| 2025-03-11 | $6.14 | $6.14 | 1,774,100 | — | — |
| 2025-03-10 | $6.39 | $6.39 | 1,587,100 | — | — |
| 2025-03-07 | $6.65 | $6.65 | 1,661,600 | — | — |
| 2025-03-06 | $7.33 | $7.33 | 2,580,300 | — | — |
| 2025-03-05 | $7.89 | $7.89 | 2,771,800 | — | — |
| 2025-03-04 | $6.58 | $6.58 | 2,087,900 | — | — |
| 2025-03-03 | $6.81 | $6.81 | 3,369,100 | — | — |
| 2025-02-28 | $6.38 | $6.38 | 2,452,900 | — | — |
| 2025-02-27 | $6.88 | $6.88 | 4,500,600 | — | — |
| 2025-02-26 | $6.47 | $6.47 | 3,909,600 | — | — |
| 2025-02-25 | $5.89 | $5.89 | 3,385,400 | — | — |
| 2025-02-24 | $6.49 | $6.49 | 6,099,000 | — | — |
| 2025-02-21 | $8.00 | $8.00 | 3,425,200 | — | — |
| 2025-02-20 | $8.39 | $8.39 | 3,147,900 | — | — |
| 2025-02-19 | $8.71 | $8.71 | 4,988,700 | — | — |
| 2025-02-18 | $8.84 | $8.84 | 3,371,700 | — | — |
| 2025-02-14 | $9.32 | $9.32 | 5,438,500 | — | — |
| 2025-02-13 | $10.52 | $10.52 | 5,718,200 | — | — |
| 2025-02-12 | $10.62 | $10.62 | 7,077,500 | — | — |
| 2025-02-11 | $10.26 | $10.26 | 7,366,900 | — | — |
| 2025-02-10 | $12.11 | $12.11 | 12,269,000 | — | — |
| 2025-02-07 | $9.93 | $9.93 | 7,487,600 | — | — |
| 2025-02-06 | $9.15 | $9.15 | 6,288,600 | — | — |
| 2025-02-05 | $8.57 | $8.57 | 3,142,200 | — | — |
| 2025-02-04 | $7.94 | $7.94 | 2,717,000 | — | — |
| 2025-02-03 | $7.71 | $7.71 | 3,550,000 | — | — |
| 2025-01-31 | $8.51 | $8.51 | 4,090,100 | — | — |
| 2025-01-30 | $8.45 | $8.45 | 2,723,200 | — | — |
| 2025-01-29 | $8.74 | $8.74 | 3,397,300 | — | — |
| 2025-01-28 | $9.18 | $9.18 | 3,674,200 | — | — |
| 2025-01-27 | $9.43 | $9.43 | 6,149,600 | — | — |
| 2025-01-24 | $9.86 | $9.86 | 10,201,700 | — | — |
| 2025-01-23 | $9.25 | $9.25 | 8,203,300 | — | — |
| 2025-01-22 | $9.51 | $9.51 | 30,814,100 | — | — |
| 2025-01-21 | $8.44 | $8.44 | 4,008,100 | — | — |
| 2025-01-17 | $7.69 | $7.69 | 5,408,900 | — | — |
| 2025-01-16 | $9.15 | $9.15 | 5,344,700 | — | — |
| 2025-01-15 | $9.19 | $9.19 | 8,931,400 | — | — |
| 2025-01-14 | $9.04 | $9.04 | 10,714,800 | — | — |
| 2025-01-13 | $7.24 | $7.24 | 9,431,100 | — | — |
| 2025-01-10 | $7.29 | $7.29 | 3,211,700 | — | — |
| 2025-01-08 | $7.60 | $7.60 | 4,843,100 | — | — |
| 2025-01-07 | $8.24 | $8.24 | 5,445,900 | — | — |
| 2025-01-06 | $9.57 | $9.57 | 7,013,300 | — | — |
| 2025-01-03 | $10.31 | $10.31 | 8,159,100 | — | — |
| 2025-01-02 | $11.76 | $11.76 | 7,712,000 | — | — |