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
- 2021-10-21 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 | $4.54 | $4.54 | 2,409,600 | — | — |
| 2025-12-30 | $4.59 | $4.59 | 2,572,900 | — | — |
| 2025-12-29 | $4.65 | $4.65 | 2,017,900 | — | — |
| 2025-12-26 | $4.71 | $4.71 | 1,817,000 | — | — |
| 2025-12-24 | $4.74 | $4.74 | 1,687,700 | — | — |
| 2025-12-23 | $4.64 | $4.64 | 1,797,900 | — | — |
| 2025-12-22 | $4.71 | $4.71 | 2,959,900 | — | — |
| 2025-12-19 | $4.61 | $4.61 | 3,759,300 | — | — |
| 2025-12-18 | $4.67 | $4.67 | 2,873,800 | — | — |
| 2025-12-17 | $4.72 | $4.72 | 2,964,700 | — | — |
| 2025-12-16 | $4.63 | $4.63 | 2,519,100 | — | — |
| 2025-12-15 | $4.65 | $4.65 | 2,100,300 | — | — |
| 2025-12-12 | $4.69 | $4.69 | 2,141,600 | — | — |
| 2025-12-11 | $4.73 | $4.73 | 1,516,500 | — | — |
| 2025-12-10 | $4.77 | $4.77 | 2,274,800 | — | — |
| 2025-12-09 | $4.75 | $4.75 | 1,727,600 | — | — |
| 2025-12-08 | $4.75 | $4.75 | 2,888,200 | — | — |
| 2025-12-05 | $4.84 | $4.84 | 2,140,900 | — | — |
| 2025-12-04 | $4.95 | $4.95 | 1,502,800 | — | — |
| 2025-12-03 | $4.97 | $4.97 | 3,236,000 | — | — |
| 2025-12-02 | $4.95 | $4.95 | 2,602,400 | — | — |
| 2025-12-01 | $5.08 | $5.08 | 1,258,300 | — | — |
| 2025-11-28 | $5.22 | $5.22 | 609,000 | — | — |
| 2025-11-26 | $5.21 | $5.21 | 1,502,300 | — | — |
| 2025-11-25 | $5.13 | $5.13 | 2,095,500 | — | — |
| 2025-11-24 | $4.92 | $4.92 | 4,243,700 | — | — |
| 2025-11-21 | $5.09 | $5.09 | 3,723,600 | — | — |
| 2025-11-20 | $4.66 | $4.66 | 3,054,800 | — | — |
| 2025-11-19 | $4.68 | $4.68 | 2,002,700 | — | — |
| 2025-11-18 | $4.70 | $4.70 | 1,816,300 | — | — |
| 2025-11-17 | $4.65 | $4.65 | 1,789,600 | — | — |
| 2025-11-14 | $4.79 | $4.79 | 2,294,200 | — | — |
| 2025-11-13 | $4.76 | $4.76 | 2,335,000 | — | — |
| 2025-11-12 | $4.66 | $4.66 | 2,550,900 | — | — |
| 2025-11-11 | $4.72 | $4.72 | 2,556,600 | — | — |
| 2025-11-10 | $4.73 | $4.73 | 3,699,000 | — | — |
| 2025-11-07 | $4.94 | $4.94 | 3,560,800 | — | — |
| 2025-11-06 | $4.77 | $4.77 | 3,674,500 | — | — |
| 2025-11-05 | $5.05 | $5.05 | 3,071,900 | — | — |
| 2025-11-04 | $4.86 | $4.86 | 5,283,400 | — | — |
| 2025-11-03 | $5.24 | $5.24 | 3,433,800 | — | — |
| 2025-10-31 | $5.35 | $5.35 | 2,613,200 | — | — |
| 2025-10-30 | $5.14 | $5.14 | 3,282,700 | — | — |
| 2025-10-29 | $5.36 | $5.36 | 4,151,700 | — | — |
| 2025-10-28 | $5.59 | $5.59 | 2,221,700 | — | — |
| 2025-10-27 | $5.66 | $5.66 | 2,173,200 | — | — |
| 2025-10-24 | $5.70 | $5.70 | 4,359,900 | — | — |
| 2025-10-23 | $5.76 | $5.76 | 3,165,000 | — | — |
| 2025-10-22 | $5.96 | $5.96 | 3,601,900 | — | — |
| 2025-10-21 | $5.88 | $5.88 | 6,336,500 | — | — |
| 2025-10-20 | $5.66 | $5.66 | 6,046,100 | — | — |
| 2025-10-17 | $5.90 | $5.90 | 1,915,000 | — | — |
| 2025-10-16 | $5.88 | $5.88 | 2,362,500 | — | — |
| 2025-10-15 | $6.03 | $6.03 | 1,924,900 | — | — |
| 2025-10-14 | $6.12 | $6.12 | 3,055,900 | — | — |
| 2025-10-13 | $6.02 | $6.02 | 3,165,000 | — | — |
| 2025-10-10 | $6.00 | $6.00 | 3,077,000 | — | — |
| 2025-10-09 | $6.16 | $6.16 | 2,700,600 | — | — |
| 2025-10-08 | $6.26 | $6.26 | 3,291,100 | — | — |
| 2025-10-07 | $6.34 | $6.34 | 2,649,400 | — | — |
| 2025-10-06 | $6.47 | $6.47 | 3,620,700 | — | — |
| 2025-10-03 | $6.75 | $6.75 | 3,296,200 | — | — |
| 2025-10-02 | $6.54 | $6.54 | 2,536,600 | — | — |
| 2025-10-01 | $6.44 | $6.44 | 3,672,000 | — | — |
| 2025-09-30 | $6.45 | $6.45 | 2,845,300 | — | — |
| 2025-09-29 | $6.38 | $6.38 | 2,397,800 | — | — |
| 2025-09-26 | $6.32 | $6.32 | 2,162,200 | — | — |
| 2025-09-25 | $6.30 | $6.30 | 2,607,600 | — | — |
| 2025-09-24 | $6.34 | $6.34 | 3,397,600 | — | — |
| 2025-09-23 | $6.29 | $6.29 | 3,661,500 | — | — |
| 2025-09-22 | $6.49 | $6.49 | 2,172,900 | — | — |
| 2025-09-19 | $6.34 | $6.34 | 4,246,900 | — | — |
| 2025-09-18 | $6.35 | $6.35 | 3,004,700 | — | — |
| 2025-09-17 | $6.22 | $6.22 | 3,450,200 | — | — |
| 2025-09-16 | $6.22 | $6.22 | 3,043,400 | — | — |
| 2025-09-15 | $6.06 | $6.06 | 4,328,500 | — | — |
| 2025-09-12 | $6.13 | $6.13 | 4,421,200 | — | — |
| 2025-09-11 | $6.14 | $6.14 | 4,474,700 | — | — |
| 2025-09-10 | $6.15 | $6.15 | 6,459,200 | — | — |
| 2025-09-09 | $6.52 | $6.52 | 3,286,600 | — | — |
| 2025-09-08 | $6.60 | $6.60 | 3,970,000 | — | — |
| 2025-09-05 | $6.82 | $6.82 | 3,630,500 | — | — |
| 2025-09-04 | $6.75 | $6.75 | 3,964,700 | — | — |
| 2025-09-03 | $6.79 | $6.79 | 2,862,000 | — | — |
| 2025-09-02 | $6.90 | $6.90 | 3,218,500 | — | — |
| 2025-08-29 | $7.08 | $7.08 | 2,082,300 | — | — |
| 2025-08-28 | $7.09 | $7.09 | 2,970,400 | — | — |
| 2025-08-27 | $7.00 | $7.00 | 4,389,000 | — | — |
| 2025-08-26 | $7.11 | $7.11 | 2,054,300 | — | — |
| 2025-08-25 | $7.04 | $7.04 | 3,726,100 | — | — |
| 2025-08-22 | $7.29 | $7.29 | 3,058,900 | — | — |
| 2025-08-21 | $7.13 | $7.13 | 3,903,300 | — | — |
| 2025-08-20 | $7.21 | $7.21 | 2,856,800 | — | — |
| 2025-08-19 | $7.36 | $7.36 | 3,565,700 | — | — |
| 2025-08-18 | $7.47 | $7.47 | 3,081,200 | — | — |
| 2025-08-15 | $7.63 | $7.63 | 3,903,800 | — | — |
| 2025-08-14 | $7.70 | $7.70 | 4,039,100 | — | — |
| 2025-08-13 | $8.07 | $8.07 | 3,796,000 | — | — |
| 2025-08-12 | $7.93 | $7.93 | 3,779,600 | — | — |
| 2025-08-11 | $7.85 | $7.85 | 3,829,600 | — | — |
| 2025-08-08 | $7.42 | $7.42 | 5,270,400 | — | — |
| 2025-08-07 | $7.72 | $7.72 | 4,511,700 | — | — |
| 2025-08-06 | $7.56 | $7.56 | 5,961,900 | — | — |
| 2025-08-05 | $7.28 | $7.28 | 15,465,200 | — | — |
| 2025-08-04 | $9.49 | $9.49 | 3,062,200 | — | — |
| 2025-08-01 | $9.51 | $9.51 | 3,388,500 | — | — |
| 2025-07-31 | $9.96 | $9.96 | 2,442,200 | — | — |
| 2025-07-30 | $10.03 | $10.03 | 1,893,100 | — | — |
| 2025-07-29 | $9.91 | $9.91 | 2,005,600 | — | — |
| 2025-07-28 | $10.22 | $10.22 | 3,731,400 | — | — |
| 2025-07-25 | $10.58 | $10.58 | 2,786,800 | — | — |
| 2025-07-24 | $10.53 | $10.53 | 3,524,600 | — | — |
| 2025-07-23 | $11.48 | $11.48 | 2,219,900 | — | — |
| 2025-07-22 | $11.46 | $11.46 | 1,810,400 | — | — |
| 2025-07-21 | $10.88 | $10.88 | 2,565,600 | — | — |
| 2025-07-18 | $11.19 | $11.19 | 3,144,200 | — | — |
| 2025-07-17 | $11.06 | $11.06 | 1,764,500 | — | — |
| 2025-07-16 | $10.97 | $10.97 | 1,473,400 | — | — |
| 2025-07-15 | $10.92 | $10.92 | 2,642,800 | — | — |
| 2025-07-14 | $11.41 | $11.41 | 2,429,400 | — | — |
| 2025-07-11 | $11.47 | $11.47 | 2,503,900 | — | — |
| 2025-07-10 | $11.57 | $11.57 | 1,462,200 | — | — |
| 2025-07-09 | $11.44 | $11.44 | 2,241,500 | — | — |
| 2025-07-08 | $11.95 | $11.95 | 2,584,900 | — | — |
| 2025-07-07 | $11.92 | $11.92 | 3,393,600 | — | — |
| 2025-07-03 | $12.32 | $12.32 | 1,126,600 | — | — |
| 2025-07-02 | $12.25 | $12.25 | 831,800 | — | — |
| 2025-07-01 | $12.02 | $12.02 | 1,173,400 | — | — |
| 2025-06-30 | $11.67 | $11.67 | 1,177,900 | — | — |
| 2025-06-27 | $11.53 | $11.53 | 2,591,400 | — | — |
| 2025-06-26 | $11.54 | $11.54 | 1,152,600 | — | — |
| 2025-06-25 | $11.40 | $11.40 | 1,303,400 | — | — |
| 2025-06-24 | $11.49 | $11.49 | 1,192,400 | — | — |
| 2025-06-23 | $11.30 | $11.30 | 2,377,700 | — | — |
| 2025-06-20 | $11.28 | $11.28 | 2,341,500 | — | — |
| 2025-06-18 | $11.47 | $11.47 | 1,611,600 | — | — |
| 2025-06-17 | $11.63 | $11.63 | 1,300,800 | — | — |
| 2025-06-16 | $12.02 | $12.02 | 1,701,700 | — | — |
| 2025-06-13 | $11.44 | $11.44 | 1,669,300 | — | — |
| 2025-06-12 | $11.85 | $11.85 | 1,553,900 | — | — |
| 2025-06-11 | $11.74 | $11.74 | 1,722,400 | — | — |
| 2025-06-10 | $11.58 | $11.58 | 1,540,400 | — | — |
| 2025-06-09 | $11.80 | $11.80 | 1,201,000 | — | — |
| 2025-06-06 | $11.59 | $11.59 | 1,700,600 | — | — |
| 2025-06-05 | $11.24 | $11.24 | 2,038,000 | — | — |
| 2025-06-04 | $12.06 | $12.06 | 1,101,600 | — | — |
| 2025-06-03 | $11.95 | $11.95 | 1,667,100 | — | — |
| 2025-06-02 | $12.41 | $12.41 | 1,674,800 | — | — |
| 2025-05-30 | $12.00 | $12.00 | 2,009,700 | — | — |
| 2025-05-29 | $11.91 | $11.91 | 1,463,500 | — | — |
| 2025-05-28 | $11.94 | $11.94 | 1,986,900 | — | — |
| 2025-05-27 | $11.74 | $11.74 | 1,453,600 | — | — |
| 2025-05-23 | $11.43 | $11.43 | 1,983,300 | — | — |
| 2025-05-22 | $11.72 | $11.72 | 1,446,800 | — | — |
| 2025-05-21 | $11.51 | $11.51 | 1,790,900 | — | — |
| 2025-05-20 | $12.05 | $12.05 | 4,047,000 | — | — |
| 2025-05-19 | $12.94 | $12.94 | 2,940,100 | — | — |
| 2025-05-16 | $13.35 | $13.35 | 3,668,200 | — | — |
| 2025-05-15 | $12.78 | $12.78 | 1,737,400 | — | — |
| 2025-05-14 | $12.55 | $12.55 | 1,295,700 | — | — |
| 2025-05-13 | $12.30 | $12.30 | 1,734,500 | — | — |
| 2025-05-12 | $12.16 | $12.16 | 2,702,800 | — | — |
| 2025-05-09 | $11.24 | $11.24 | 1,983,600 | — | — |
| 2025-05-08 | $11.42 | $11.42 | 1,811,100 | — | — |
| 2025-05-07 | $11.30 | $11.30 | 3,744,600 | — | — |
| 2025-05-06 | $10.47 | $10.47 | 3,205,100 | — | — |
| 2025-05-05 | $10.40 | $10.40 | 3,462,800 | — | — |
| 2025-05-02 | $10.45 | $10.45 | 2,239,600 | — | — |
| 2025-05-01 | $10.39 | $10.39 | 1,840,200 | — | — |
| 2025-04-30 | $10.34 | $10.34 | 2,150,900 | — | — |
| 2025-04-29 | $10.41 | $10.41 | 802,400 | — | — |
| 2025-04-28 | $10.49 | $10.49 | 2,461,400 | — | — |
| 2025-04-25 | $10.73 | $10.73 | 1,846,900 | — | — |
| 2025-04-24 | $10.62 | $10.62 | 2,231,700 | — | — |
| 2025-04-23 | $10.82 | $10.82 | 2,156,400 | — | — |
| 2025-04-22 | $10.84 | $10.84 | 1,443,200 | — | — |
| 2025-04-21 | $10.87 | $10.87 | 2,496,300 | — | — |
| 2025-04-17 | $11.53 | $11.53 | 1,385,700 | — | — |
| 2025-04-16 | $11.84 | $11.84 | 1,811,300 | — | — |
| 2025-04-15 | $12.08 | $12.08 | 997,500 | — | — |
| 2025-04-14 | $12.01 | $12.01 | 1,740,200 | — | — |
| 2025-04-11 | $12.00 | $12.00 | 1,512,500 | — | — |
| 2025-04-10 | $11.49 | $11.49 | 1,503,100 | — | — |
| 2025-04-09 | $11.74 | $11.74 | 2,881,700 | — | — |
| 2025-04-08 | $10.52 | $10.52 | 1,690,600 | — | — |
| 2025-04-07 | $10.86 | $10.86 | 2,502,800 | — | — |
| 2025-04-04 | $11.28 | $11.28 | 2,480,600 | — | — |
| 2025-04-03 | $11.34 | $11.34 | 1,262,800 | — | — |
| 2025-04-02 | $12.38 | $12.38 | 1,309,600 | — | — |
| 2025-04-01 | $12.15 | $12.15 | 1,129,300 | — | — |
| 2025-03-31 | $11.89 | $11.89 | 1,821,100 | — | — |
| 2025-03-28 | $11.90 | $11.90 | 906,700 | — | — |
| 2025-03-27 | $12.45 | $12.45 | 1,128,800 | — | — |
| 2025-03-26 | $12.28 | $12.28 | 1,414,400 | — | — |
| 2025-03-25 | $12.42 | $12.42 | 1,588,700 | — | — |
| 2025-03-24 | $12.75 | $12.75 | 915,300 | — | — |
| 2025-03-21 | $12.08 | $12.08 | 1,259,200 | — | — |
| 2025-03-20 | $12.36 | $12.36 | 1,090,700 | — | — |
| 2025-03-19 | $12.48 | $12.48 | 1,132,600 | — | — |
| 2025-03-18 | $12.27 | $12.27 | 2,054,500 | — | — |
| 2025-03-17 | $13.32 | $13.32 | 1,789,200 | — | — |
| 2025-03-14 | $12.32 | $12.32 | 1,438,900 | — | — |
| 2025-03-13 | $12.47 | $12.47 | 1,467,200 | — | — |
| 2025-03-12 | $13.35 | $13.35 | 1,368,400 | — | — |
| 2025-03-11 | $13.40 | $13.40 | 1,466,300 | — | — |
| 2025-03-10 | $14.03 | $14.03 | 1,349,200 | — | — |
| 2025-03-07 | $13.93 | $13.93 | 1,328,700 | — | — |
| 2025-03-06 | $13.78 | $13.78 | 870,800 | — | — |
| 2025-03-05 | $13.86 | $13.86 | 1,521,400 | — | — |
| 2025-03-04 | $14.03 | $14.03 | 1,667,200 | — | — |
| 2025-03-03 | $13.96 | $13.96 | 1,580,200 | — | — |
| 2025-02-28 | $13.97 | $13.97 | 2,035,200 | — | — |
| 2025-02-27 | $13.98 | $13.98 | 1,419,100 | — | — |
| 2025-02-26 | $13.95 | $13.95 | 2,455,600 | — | — |
| 2025-02-25 | $14.90 | $14.90 | 3,376,400 | — | — |
| 2025-02-24 | $13.57 | $13.57 | 2,354,200 | — | — |
| 2025-02-21 | $13.70 | $13.70 | 2,445,900 | — | — |
| 2025-02-20 | $14.33 | $14.33 | 1,615,600 | — | — |
| 2025-02-19 | $14.60 | $14.60 | 2,473,100 | — | — |
| 2025-02-18 | $15.14 | $15.14 | 5,423,900 | — | — |
| 2025-02-14 | $15.08 | $15.08 | 1,214,100 | — | — |
| 2025-02-13 | $15.39 | $15.39 | 1,364,600 | — | — |
| 2025-02-12 | $15.09 | $15.09 | 1,958,300 | — | — |
| 2025-02-11 | $14.98 | $14.98 | 1,450,300 | — | — |
| 2025-02-10 | $15.15 | $15.15 | 1,181,600 | — | — |
| 2025-02-07 | $14.50 | $14.50 | 1,388,500 | — | — |
| 2025-02-06 | $14.61 | $14.61 | 1,287,000 | — | — |
| 2025-02-05 | $15.16 | $15.16 | 1,697,500 | — | — |
| 2025-02-04 | $14.52 | $14.52 | 1,119,400 | — | — |
| 2025-02-03 | $13.73 | $13.73 | 1,450,800 | — | — |
| 2025-01-31 | $13.91 | $13.91 | 2,067,600 | — | — |
| 2025-01-30 | $13.94 | $13.94 | 1,195,700 | — | — |
| 2025-01-29 | $13.97 | $13.97 | 1,535,400 | — | — |
| 2025-01-28 | $14.48 | $14.48 | 3,160,200 | — | — |
| 2025-01-27 | $13.39 | $13.39 | 3,166,000 | — | — |
| 2025-01-24 | $12.49 | $12.49 | 1,081,600 | — | — |
| 2025-01-23 | $11.94 | $11.94 | 1,031,200 | — | — |
| 2025-01-22 | $11.79 | $11.79 | 1,153,300 | — | — |
| 2025-01-21 | $11.90 | $11.90 | 1,241,700 | — | — |
| 2025-01-17 | $11.74 | $11.74 | 1,823,000 | — | — |
| 2025-01-16 | $11.73 | $11.73 | 2,399,000 | — | — |
| 2025-01-15 | $12.02 | $12.02 | 2,270,600 | — | — |
| 2025-01-14 | $11.63 | $11.63 | 4,156,800 | — | — |
| 2025-01-13 | $10.15 | $10.15 | 1,940,300 | — | — |
| 2025-01-10 | $9.93 | $9.93 | 2,563,200 | — | — |
| 2025-01-08 | $9.20 | $9.20 | 1,947,200 | — | — |
| 2025-01-07 | $9.69 | $9.69 | 1,285,700 | — | — |
| 2025-01-06 | $10.02 | $10.02 | 1,539,300 | — | — |
| 2025-01-03 | $9.51 | $9.51 | 864,200 | — | — |
| 2025-01-02 | $9.27 | $9.27 | 1,534,400 | — | — |