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
- 2021-01-19 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 | $3.95 | $4.60 | 485,700 | — | — |
| 2025-12-30 | $4.02 | $4.68 | 846,000 | — | — |
| 2025-12-29 | $3.94 | $4.59 | 1,008,100 | — | — |
| 2025-12-26 | $3.96 | $4.61 | 931,000 | — | — |
| 2025-12-24 | $4.07 | $4.62 | 732,100 | — | — |
| 2025-12-23 | $4.01 | $4.55 | 994,600 | — | — |
| 2025-12-22 | $4.11 | $4.67 | 685,000 | — | — |
| 2025-12-19 | $4.11 | $4.67 | 1,875,200 | — | — |
| 2025-12-18 | $4.10 | $4.66 | 792,100 | — | — |
| 2025-12-17 | $4.08 | $4.63 | 792,300 | — | — |
| 2025-12-16 | $4.18 | $4.75 | 844,500 | — | — |
| 2025-12-15 | $4.11 | $4.67 | 905,100 | — | — |
| 2025-12-12 | $4.23 | $4.80 | 845,800 | — | — |
| 2025-12-11 | $4.28 | $4.86 | 797,900 | — | — |
| 2025-12-10 | $4.37 | $4.96 | 1,011,200 | — | — |
| 2025-12-09 | $4.30 | $4.88 | 826,200 | — | — |
| 2025-12-08 | $4.24 | $4.82 | 1,122,100 | — | — |
| 2025-12-05 | $4.24 | $4.82 | 831,200 | — | — |
| 2025-12-04 | $4.22 | $4.79 | 917,300 | — | — |
| 2025-12-03 | $4.20 | $4.77 | 788,100 | — | — |
| 2025-12-02 | $4.16 | $4.73 | 941,200 | — | — |
| 2025-12-01 | $4.24 | $4.82 | 1,579,200 | — | — |
| 2025-11-28 | $4.05 | $4.60 | 748,700 | — | — |
| 2025-11-26 | $4.05 | $4.60 | 828,700 | — | — |
| 2025-11-25 | $4.03 | $4.58 | 784,800 | — | — |
| 2025-11-24 | $3.89 | $4.42 | 1,487,900 | — | — |
| 2025-11-21 | $3.77 | $4.28 | 998,900 | — | — |
| 2025-11-20 | $3.71 | $4.21 | 1,195,200 | — | — |
| 2025-11-19 | $3.73 | $4.24 | 1,068,900 | — | — |
| 2025-11-18 | $3.96 | $4.50 | 1,022,000 | — | — |
| 2025-11-17 | $3.93 | $4.46 | 1,295,800 | — | — |
| 2025-11-14 | $4.06 | $4.61 | 1,042,600 | — | — |
| 2025-11-13 | $4.19 | $4.76 | 1,217,500 | — | — |
| 2025-11-12 | $4.22 | $4.79 | 1,478,900 | — | — |
| 2025-11-11 | $4.24 | $4.82 | 1,847,200 | — | — |
| 2025-11-10 | $4.19 | $4.76 | 1,621,600 | — | — |
| 2025-11-07 | $4.27 | $4.85 | 2,572,000 | — | — |
| 2025-11-06 | $4.18 | $4.75 | 5,795,000 | — | — |
| 2025-11-05 | $3.75 | $4.26 | 2,219,700 | — | — |
| 2025-11-04 | $3.65 | $4.15 | 2,422,900 | — | — |
| 2025-11-03 | $3.71 | $4.21 | 2,054,700 | — | — |
| 2025-10-31 | $3.67 | $4.17 | 2,443,000 | — | — |
| 2025-10-30 | $3.71 | $4.21 | 1,341,000 | — | — |
| 2025-10-29 | $3.72 | $4.23 | 1,491,400 | — | — |
| 2025-10-28 | $3.80 | $4.32 | 1,626,000 | — | — |
| 2025-10-27 | $3.80 | $4.32 | 1,393,800 | — | — |
| 2025-10-24 | $3.67 | $4.17 | 1,629,100 | — | — |
| 2025-10-23 | $3.62 | $4.11 | 1,064,200 | — | — |
| 2025-10-22 | $3.62 | $4.11 | 1,770,500 | — | — |
| 2025-10-21 | $3.66 | $4.16 | 1,377,000 | — | — |
| 2025-10-20 | $3.51 | $3.99 | 1,268,500 | — | — |
| 2025-10-17 | $3.52 | $4.00 | 1,511,500 | — | — |
| 2025-10-16 | $3.53 | $4.01 | 1,793,500 | — | — |
| 2025-10-15 | $3.57 | $4.06 | 1,928,500 | — | — |
| 2025-10-14 | $3.47 | $3.94 | 2,136,800 | — | — |
| 2025-10-13 | $3.37 | $3.83 | 2,767,300 | — | — |
| 2025-10-10 | $3.39 | $3.85 | 3,470,400 | — | — |
| 2025-10-09 | $3.54 | $4.02 | 3,887,500 | — | — |
| 2025-10-08 | $3.54 | $4.02 | 2,048,600 | — | — |
| 2025-10-07 | $3.59 | $4.08 | 2,098,000 | — | — |
| 2025-10-06 | $3.74 | $4.25 | 1,894,500 | — | — |
| 2025-10-03 | $3.77 | $4.28 | 2,019,800 | — | — |
| 2025-10-02 | $3.84 | $4.36 | 1,930,600 | — | — |
| 2025-10-01 | $3.92 | $4.45 | 2,752,100 | — | — |
| 2025-09-30 | $3.89 | $4.42 | 2,538,600 | — | — |
| 2025-09-29 | $3.91 | $4.44 | 3,620,300 | — | — |
| 2025-09-26 | $3.60 | $4.09 | 2,933,100 | — | — |
| 2025-09-25 | $3.49 | $3.85 | 2,822,500 | — | — |
| 2025-09-24 | $3.57 | $3.94 | 1,561,100 | — | — |
| 2025-09-23 | $3.57 | $3.94 | 1,891,700 | — | — |
| 2025-09-22 | $3.67 | $4.05 | 3,545,500 | — | — |
| 2025-09-19 | $3.44 | $3.80 | 4,518,200 | — | — |
| 2025-09-18 | $3.63 | $4.01 | 2,980,200 | — | — |
| 2025-09-17 | $3.46 | $3.82 | 2,431,200 | — | — |
| 2025-09-16 | $3.59 | $3.96 | 2,705,400 | — | — |
| 2025-09-15 | $3.58 | $3.95 | 2,033,700 | — | — |
| 2025-09-12 | $3.75 | $4.14 | 1,960,800 | — | — |
| 2025-09-11 | $3.68 | $4.06 | 1,836,600 | — | — |
| 2025-09-10 | $3.71 | $4.09 | 1,325,200 | — | — |
| 2025-09-09 | $3.80 | $4.19 | 1,545,900 | — | — |
| 2025-09-08 | $3.77 | $4.16 | 1,973,100 | — | — |
| 2025-09-05 | $3.72 | $4.10 | 2,898,500 | — | — |
| 2025-09-04 | $3.72 | $4.10 | 2,585,600 | — | — |
| 2025-09-03 | $3.60 | $3.97 | 2,470,100 | — | — |
| 2025-09-02 | $3.67 | $4.05 | 3,841,300 | — | — |
| 2025-08-29 | $3.71 | $4.09 | 1,382,000 | — | — |
| 2025-08-28 | $3.69 | $4.07 | 1,422,400 | — | — |
| 2025-08-27 | $3.72 | $4.10 | 1,951,300 | — | — |
| 2025-08-26 | $3.68 | $4.06 | 1,704,300 | — | — |
| 2025-08-25 | $3.72 | $4.10 | 1,941,500 | — | — |
| 2025-08-22 | $3.74 | $4.13 | 2,030,400 | — | — |
| 2025-08-21 | $3.55 | $3.92 | 1,475,900 | — | — |
| 2025-08-20 | $3.60 | $3.97 | 1,814,600 | — | — |
| 2025-08-19 | $3.70 | $4.08 | 2,159,900 | — | — |
| 2025-08-18 | $3.74 | $4.13 | 2,682,400 | — | — |
| 2025-08-15 | $3.63 | $4.01 | 2,739,800 | — | — |
| 2025-08-14 | $3.59 | $3.96 | 2,456,400 | — | — |
| 2025-08-13 | $3.78 | $4.17 | 1,449,100 | — | — |
| 2025-08-12 | $3.81 | $4.20 | 1,936,100 | — | — |
| 2025-08-11 | $3.78 | $4.17 | 2,209,700 | — | — |
| 2025-08-08 | $3.80 | $4.19 | 2,427,900 | — | — |
| 2025-08-07 | $3.95 | $4.36 | 3,791,800 | — | — |
| 2025-08-06 | $4.35 | $4.80 | 1,866,200 | — | — |
| 2025-08-05 | $4.42 | $4.88 | 1,411,900 | — | — |
| 2025-08-04 | $4.47 | $4.93 | 1,425,900 | — | — |
| 2025-08-01 | $4.27 | $4.71 | 1,680,500 | — | — |
| 2025-07-31 | $4.46 | $4.92 | 1,064,500 | — | — |
| 2025-07-30 | $4.44 | $4.90 | 1,091,700 | — | — |
| 2025-07-29 | $4.52 | $4.99 | 1,350,600 | — | — |
| 2025-07-28 | $4.69 | $5.17 | 1,197,100 | — | — |
| 2025-07-25 | $4.67 | $5.15 | 1,231,700 | — | — |
| 2025-07-24 | $4.76 | $5.25 | 1,120,300 | — | — |
| 2025-07-23 | $4.86 | $5.36 | 2,294,200 | — | — |
| 2025-07-22 | $4.72 | $5.21 | 1,806,200 | — | — |
| 2025-07-21 | $4.50 | $4.96 | 1,149,800 | — | — |
| 2025-07-18 | $4.49 | $4.95 | 1,090,800 | — | — |
| 2025-07-17 | $4.63 | $5.11 | 1,280,800 | — | — |
| 2025-07-16 | $4.56 | $5.03 | 976,800 | — | — |
| 2025-07-15 | $4.58 | $5.05 | 1,232,000 | — | — |
| 2025-07-14 | $4.67 | $5.15 | 1,086,900 | — | — |
| 2025-07-11 | $4.72 | $5.21 | 822,600 | — | — |
| 2025-07-10 | $4.89 | $5.40 | 807,600 | — | — |
| 2025-07-09 | $4.89 | $5.40 | 777,400 | — | — |
| 2025-07-08 | $4.93 | $5.44 | 1,821,700 | — | — |
| 2025-07-07 | $4.84 | $5.34 | 1,687,200 | — | — |
| 2025-07-03 | $4.96 | $5.47 | 738,100 | — | — |
| 2025-07-02 | $5.00 | $5.52 | 2,149,700 | — | — |
| 2025-07-01 | $4.90 | $5.41 | 1,619,300 | — | — |
| 2025-06-30 | $4.73 | $5.22 | 2,067,100 | — | — |
| 2025-06-27 | $4.74 | $5.23 | 9,423,200 | — | — |
| 2025-06-26 | $4.79 | $5.28 | 1,430,800 | — | — |
| 2025-06-25 | $4.82 | $5.32 | 1,369,600 | — | — |
| 2025-06-24 | $4.76 | $5.25 | 1,720,400 | — | — |
| 2025-06-23 | $4.55 | $5.02 | 1,405,400 | — | — |
| 2025-06-20 | $4.52 | $4.88 | 2,125,800 | — | — |
| 2025-06-18 | $4.57 | $4.93 | 1,121,600 | — | — |
| 2025-06-17 | $4.58 | $4.94 | 1,325,900 | — | — |
| 2025-06-16 | $4.74 | $5.11 | 1,711,800 | — | — |
| 2025-06-13 | $4.68 | $5.05 | 1,166,400 | — | — |
| 2025-06-12 | $4.80 | $5.18 | 1,144,000 | — | — |
| 2025-06-11 | $4.83 | $5.21 | 1,113,600 | — | — |
| 2025-06-10 | $4.90 | $5.29 | 745,400 | — | — |
| 2025-06-09 | $4.81 | $5.19 | 993,900 | — | — |
| 2025-06-06 | $4.89 | $5.28 | 921,300 | — | — |
| 2025-06-05 | $4.88 | $5.27 | 1,370,200 | — | — |
| 2025-06-04 | $4.86 | $5.24 | 938,300 | — | — |
| 2025-06-03 | $4.83 | $5.21 | 1,104,200 | — | — |
| 2025-06-02 | $4.77 | $5.15 | 1,064,900 | — | — |
| 2025-05-30 | $4.74 | $5.11 | 867,700 | — | — |
| 2025-05-29 | $4.75 | $5.12 | 1,183,000 | — | — |
| 2025-05-28 | $4.86 | $5.24 | 1,593,300 | — | — |
| 2025-05-27 | $4.75 | $5.12 | 2,534,100 | — | — |
| 2025-05-23 | $4.51 | $4.87 | 1,115,600 | — | — |
| 2025-05-22 | $4.57 | $4.93 | 1,581,900 | — | — |
| 2025-05-21 | $4.63 | $5.00 | 1,762,800 | — | — |
| 2025-05-20 | $4.78 | $5.16 | 1,925,600 | — | — |
| 2025-05-19 | $4.66 | $5.03 | 2,419,900 | — | — |
| 2025-05-16 | $5.00 | $5.39 | 1,630,600 | — | — |
| 2025-05-15 | $5.02 | $5.42 | 1,925,600 | — | — |
| 2025-05-14 | $4.97 | $5.36 | 1,414,500 | — | — |
| 2025-05-13 | $5.08 | $5.48 | 1,610,800 | — | — |
| 2025-05-12 | $5.29 | $5.71 | 1,541,400 | — | — |
| 2025-05-09 | $5.06 | $5.46 | 1,216,600 | — | — |
| 2025-05-08 | $5.02 | $5.42 | 2,826,300 | — | — |
| 2025-05-07 | $5.43 | $5.86 | 2,507,300 | — | — |
| 2025-05-06 | $5.28 | $5.70 | 2,147,900 | — | — |
| 2025-05-05 | $5.37 | $5.79 | 1,840,900 | — | — |
| 2025-05-02 | $5.44 | $5.87 | 1,801,600 | — | — |
| 2025-05-01 | $5.28 | $5.70 | 1,684,300 | — | — |
| 2025-04-30 | $5.27 | $5.69 | 1,321,300 | — | — |
| 2025-04-29 | $5.28 | $5.70 | 1,224,300 | — | — |
| 2025-04-28 | $5.23 | $5.64 | 1,177,300 | — | — |
| 2025-04-25 | $5.25 | $5.66 | 836,800 | — | — |
| 2025-04-24 | $5.22 | $5.63 | 1,393,700 | — | — |
| 2025-04-23 | $4.89 | $5.28 | 2,157,600 | — | — |
| 2025-04-22 | $4.90 | $5.29 | 2,323,300 | — | — |
| 2025-04-21 | $4.91 | $5.30 | 1,164,800 | — | — |
| 2025-04-17 | $4.93 | $5.32 | 1,934,200 | — | — |
| 2025-04-16 | $4.99 | $5.38 | 1,854,000 | — | — |
| 2025-04-15 | $5.09 | $5.49 | 2,194,500 | — | — |
| 2025-04-14 | $5.04 | $5.44 | 1,528,300 | — | — |
| 2025-04-11 | $4.97 | $5.36 | 1,723,100 | — | — |
| 2025-04-10 | $4.95 | $5.34 | 1,588,600 | — | — |
| 2025-04-09 | $4.94 | $5.33 | 1,885,200 | — | — |
| 2025-04-08 | $4.54 | $4.90 | 1,392,700 | — | — |
| 2025-04-07 | $4.65 | $5.02 | 1,733,200 | — | — |
| 2025-04-04 | $4.84 | $5.22 | 2,145,400 | — | — |
| 2025-04-03 | $4.99 | $5.38 | 1,627,500 | — | — |
| 2025-04-02 | $5.29 | $5.71 | 1,842,600 | — | — |
| 2025-04-01 | $5.26 | $5.68 | 2,563,700 | — | — |
| 2025-03-31 | $5.17 | $5.58 | 1,859,100 | — | — |
| 2025-03-28 | $5.20 | $5.61 | 2,202,200 | — | — |
| 2025-03-27 | $5.20 | $5.61 | 2,740,000 | — | — |
| 2025-03-26 | $5.30 | $5.72 | 6,889,900 | — | — |
| 2025-03-25 | $4.40 | $4.75 | 2,606,800 | — | — |
| 2025-03-24 | $4.41 | $4.76 | 5,149,300 | — | — |
| 2025-03-21 | $4.01 | $4.33 | 21,343,200 | — | — |
| 2025-03-20 | $4.47 | $4.71 | 2,213,100 | — | — |
| 2025-03-19 | $4.56 | $4.81 | 1,688,700 | — | — |
| 2025-03-18 | $4.59 | $4.84 | 2,176,300 | — | — |
| 2025-03-17 | $4.74 | $5.00 | 1,793,800 | — | — |
| 2025-03-14 | $4.58 | $4.83 | 1,814,300 | — | — |
| 2025-03-13 | $4.63 | $4.88 | 2,201,700 | — | — |
| 2025-03-12 | $4.80 | $5.06 | 1,675,800 | — | — |
| 2025-03-11 | $4.78 | $5.04 | 2,260,500 | — | — |
| 2025-03-10 | $5.02 | $5.30 | 1,563,700 | — | — |
| 2025-03-07 | $5.20 | $5.48 | 2,386,700 | — | — |
| 2025-03-06 | $4.94 | $5.21 | 1,965,000 | — | — |
| 2025-03-05 | $5.06 | $5.34 | 1,436,200 | — | — |
| 2025-03-04 | $5.14 | $5.42 | 2,194,500 | — | — |
| 2025-03-03 | $5.09 | $5.37 | 2,661,600 | — | — |
| 2025-02-28 | $5.28 | $5.57 | 2,758,400 | — | — |
| 2025-02-27 | $5.70 | $6.01 | 3,899,100 | — | — |
| 2025-02-26 | $6.85 | $7.23 | 1,267,600 | — | — |
| 2025-02-25 | $6.83 | $7.20 | 898,700 | — | — |
| 2025-02-24 | $6.97 | $7.35 | 1,081,300 | — | — |
| 2025-02-21 | $6.97 | $7.35 | 918,200 | — | — |
| 2025-02-20 | $7.14 | $7.53 | 886,000 | — | — |
| 2025-02-19 | $7.23 | $7.63 | 823,800 | — | — |
| 2025-02-18 | $7.38 | $7.78 | 736,700 | — | — |
| 2025-02-14 | $7.42 | $7.83 | 644,600 | — | — |
| 2025-02-13 | $7.45 | $7.86 | 628,600 | — | — |
| 2025-02-12 | $7.34 | $7.74 | 615,400 | — | — |
| 2025-02-11 | $7.38 | $7.78 | 567,100 | — | — |
| 2025-02-10 | $7.39 | $7.79 | 536,200 | — | — |
| 2025-02-07 | $7.25 | $7.65 | 622,900 | — | — |
| 2025-02-06 | $7.27 | $7.67 | 586,000 | — | — |
| 2025-02-05 | $7.30 | $7.70 | 715,800 | — | — |
| 2025-02-04 | $7.25 | $7.65 | 492,800 | — | — |
| 2025-02-03 | $7.28 | $7.68 | 609,000 | — | — |
| 2025-01-31 | $7.17 | $7.56 | 922,600 | — | — |
| 2025-01-30 | $7.37 | $7.77 | 772,400 | — | — |
| 2025-01-29 | $7.44 | $7.85 | 1,055,600 | — | — |
| 2025-01-28 | $7.33 | $7.73 | 961,000 | — | — |
| 2025-01-27 | $7.18 | $7.57 | 1,012,100 | — | — |
| 2025-01-24 | $7.12 | $7.51 | 496,300 | — | — |
| 2025-01-23 | $7.14 | $7.53 | 644,400 | — | — |
| 2025-01-22 | $7.15 | $7.54 | 639,200 | — | — |
| 2025-01-21 | $7.02 | $7.40 | 1,240,200 | — | — |
| 2025-01-17 | $7.00 | $7.38 | 863,900 | — | — |
| 2025-01-16 | $6.98 | $7.36 | 553,100 | — | — |
| 2025-01-15 | $7.01 | $7.39 | 698,000 | — | — |
| 2025-01-14 | $6.86 | $7.24 | 734,200 | — | — |
| 2025-01-13 | $6.88 | $7.26 | 988,300 | — | — |
| 2025-01-10 | $6.77 | $7.14 | 659,700 | — | — |
| 2025-01-08 | $6.90 | $7.28 | 658,300 | — | — |
| 2025-01-07 | $7.11 | $7.50 | 943,900 | — | — |
| 2025-01-06 | $7.07 | $7.46 | 626,600 | — | — |
| 2025-01-03 | $7.00 | $7.38 | 740,400 | — | — |
| 2025-01-02 | $6.89 | $7.27 | 743,900 | — | — |