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
- 2021-04-16 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 | $4.09 | $4.09 | 15,217,400 | — | — |
| 2025-12-30 | $4.11 | $4.11 | 18,023,800 | — | — |
| 2025-12-29 | $4.13 | $4.13 | 24,567,500 | — | — |
| 2025-12-26 | $4.25 | $4.25 | 15,948,600 | — | — |
| 2025-12-24 | $4.40 | $4.40 | 9,422,200 | — | — |
| 2025-12-23 | $4.36 | $4.36 | 26,036,000 | — | — |
| 2025-12-22 | $4.40 | $4.40 | 24,629,000 | — | — |
| 2025-12-19 | $4.26 | $4.26 | 55,008,600 | — | — |
| 2025-12-18 | $4.44 | $4.44 | 31,684,800 | — | — |
| 2025-12-17 | $4.68 | $4.68 | 65,554,800 | — | — |
| 2025-12-16 | $4.20 | $4.20 | 13,617,200 | — | — |
| 2025-12-15 | $4.20 | $4.20 | 17,415,100 | — | — |
| 2025-12-12 | $4.33 | $4.33 | 17,978,300 | — | — |
| 2025-12-11 | $4.58 | $4.58 | 13,575,800 | — | — |
| 2025-12-10 | $4.77 | $4.77 | 13,683,600 | — | — |
| 2025-12-09 | $4.77 | $4.77 | 17,743,300 | — | — |
| 2025-12-08 | $4.82 | $4.82 | 34,939,600 | — | — |
| 2025-12-05 | $4.71 | $4.71 | 17,128,100 | — | — |
| 2025-12-04 | $4.92 | $4.92 | 19,905,600 | — | — |
| 2025-12-03 | $4.66 | $4.66 | 19,822,300 | — | — |
| 2025-12-02 | $4.32 | $4.32 | 17,620,900 | — | — |
| 2025-12-01 | $4.36 | $4.36 | 18,257,400 | — | — |
| 2025-11-28 | $4.63 | $4.63 | 10,570,800 | — | — |
| 2025-11-26 | $4.41 | $4.41 | 17,253,200 | — | — |
| 2025-11-25 | $4.37 | $4.37 | 16,245,900 | — | — |
| 2025-11-24 | $4.33 | $4.33 | 17,701,800 | — | — |
| 2025-11-21 | $4.17 | $4.17 | 33,632,400 | — | — |
| 2025-11-20 | $3.85 | $3.85 | 38,836,000 | — | — |
| 2025-11-19 | $4.03 | $4.03 | 27,836,700 | — | — |
| 2025-11-18 | $4.16 | $4.16 | 25,783,000 | — | — |
| 2025-11-17 | $4.12 | $4.12 | 24,751,300 | — | — |
| 2025-11-14 | $4.14 | $4.14 | 31,415,400 | — | — |
| 2025-11-13 | $4.33 | $4.33 | 25,689,900 | — | — |
| 2025-11-12 | $4.65 | $4.65 | 23,549,400 | — | — |
| 2025-11-11 | $4.71 | $4.71 | 24,526,100 | — | — |
| 2025-11-10 | $4.51 | $4.51 | 33,369,600 | — | — |
| 2025-11-07 | $4.62 | $4.62 | 52,638,100 | — | — |
| 2025-11-06 | $4.62 | $4.62 | 38,326,800 | — | — |
| 2025-11-05 | $4.96 | $4.96 | 57,423,900 | — | — |
| 2025-11-04 | $5.00 | $5.00 | 43,371,800 | — | — |
| 2025-11-03 | $5.44 | $5.44 | 48,329,800 | — | — |
| 2025-10-31 | $5.52 | $5.52 | 43,304,100 | — | — |
| 2025-10-30 | $5.65 | $5.65 | 33,371,600 | — | — |
| 2025-10-29 | $5.87 | $5.87 | 43,607,100 | — | — |
| 2025-10-28 | $5.91 | $5.91 | 38,643,300 | — | — |
| 2025-10-27 | $6.30 | $6.30 | 55,252,500 | — | — |
| 2025-10-24 | $6.04 | $6.04 | 39,056,800 | — | — |
| 2025-10-23 | $5.73 | $5.73 | 35,164,400 | — | — |
| 2025-10-22 | $5.75 | $5.75 | 45,277,000 | — | — |
| 2025-10-21 | $6.11 | $6.11 | 58,243,200 | — | — |
| 2025-10-20 | $6.68 | $6.68 | 90,054,900 | — | — |
| 2025-10-17 | $5.86 | $5.86 | 70,191,200 | — | — |
| 2025-10-16 | $6.36 | $6.36 | 229,692,500 | — | — |
| 2025-10-15 | $6.79 | $6.79 | 180,161,300 | — | — |
| 2025-10-14 | $5.89 | $5.89 | 104,026,800 | — | — |
| 2025-10-13 | $5.53 | $5.53 | 57,007,800 | — | — |
| 2025-10-10 | $5.32 | $5.32 | 60,530,300 | — | — |
| 2025-10-09 | $5.91 | $5.91 | 51,030,100 | — | — |
| 2025-10-08 | $6.09 | $6.09 | 94,203,500 | — | — |
| 2025-10-07 | $5.23 | $5.23 | 34,119,700 | — | — |
| 2025-10-06 | $5.53 | $5.53 | 34,740,600 | — | — |
| 2025-10-03 | $5.49 | $5.49 | 49,126,400 | — | — |
| 2025-10-02 | $5.52 | $5.52 | 58,334,700 | — | — |
| 2025-10-01 | $5.10 | $5.10 | 43,900,000 | — | — |
| 2025-09-30 | $4.88 | $4.88 | 28,881,800 | — | — |
| 2025-09-29 | $4.91 | $4.91 | 40,995,500 | — | — |
| 2025-09-26 | $4.72 | $4.72 | 39,343,200 | — | — |
| 2025-09-25 | $4.63 | $4.63 | 47,211,900 | — | — |
| 2025-09-24 | $4.88 | $4.88 | 42,205,200 | — | — |
| 2025-09-23 | $4.81 | $4.81 | 40,399,600 | — | — |
| 2025-09-22 | $4.98 | $4.98 | 29,922,900 | — | — |
| 2025-09-19 | $4.91 | $4.91 | 53,313,500 | — | — |
| 2025-09-18 | $4.93 | $4.93 | 25,034,900 | — | — |
| 2025-09-17 | $4.71 | $4.71 | 28,415,200 | — | — |
| 2025-09-16 | $4.84 | $4.84 | 21,422,800 | — | — |
| 2025-09-15 | $4.77 | $4.77 | 20,913,700 | — | — |
| 2025-09-12 | $4.83 | $4.83 | 17,162,500 | — | — |
| 2025-09-11 | $4.85 | $4.85 | 32,111,200 | — | — |
| 2025-09-10 | $4.54 | $4.54 | 15,881,200 | — | — |
| 2025-09-09 | $4.70 | $4.70 | 13,282,400 | — | — |
| 2025-09-08 | $4.62 | $4.62 | 15,260,400 | — | — |
| 2025-09-05 | $4.61 | $4.61 | 13,757,700 | — | — |
| 2025-09-04 | $4.52 | $4.52 | 14,775,700 | — | — |
| 2025-09-03 | $4.63 | $4.63 | 12,646,800 | — | — |
| 2025-09-02 | $4.66 | $4.66 | 12,483,800 | — | — |
| 2025-08-29 | $4.70 | $4.70 | 15,124,800 | — | — |
| 2025-08-28 | $4.87 | $4.87 | 12,751,400 | — | — |
| 2025-08-27 | $4.89 | $4.89 | 11,503,100 | — | — |
| 2025-08-26 | $4.83 | $4.83 | 11,382,300 | — | — |
| 2025-08-25 | $4.83 | $4.83 | 15,935,300 | — | — |
| 2025-08-22 | $4.94 | $4.94 | 20,025,800 | — | — |
| 2025-08-21 | $4.78 | $4.78 | 14,600,500 | — | — |
| 2025-08-20 | $4.77 | $4.77 | 24,970,700 | — | — |
| 2025-08-19 | $5.09 | $5.09 | 20,377,300 | — | — |
| 2025-08-18 | $5.52 | $5.52 | 17,054,700 | — | — |
| 2025-08-15 | $5.77 | $5.77 | 14,884,700 | — | — |
| 2025-08-14 | $5.64 | $5.64 | 15,607,400 | — | — |
| 2025-08-13 | $5.70 | $5.70 | 23,560,900 | — | — |
| 2025-08-12 | $5.41 | $5.41 | 16,548,000 | — | — |
| 2025-08-11 | $5.29 | $5.29 | 18,672,600 | — | — |
| 2025-08-08 | $5.36 | $5.36 | 12,058,000 | — | — |
| 2025-08-07 | $5.41 | $5.41 | 14,342,000 | — | — |
| 2025-08-06 | $5.48 | $5.48 | 18,092,300 | — | — |
| 2025-08-05 | $5.53 | $5.53 | 35,713,600 | — | — |
| 2025-08-04 | $5.80 | $5.80 | 18,704,200 | — | — |
| 2025-08-01 | $5.68 | $5.68 | 18,032,400 | — | — |
| 2025-07-31 | $5.95 | $5.95 | 21,995,600 | — | — |
| 2025-07-30 | $5.81 | $5.81 | 20,497,300 | — | — |
| 2025-07-29 | $5.95 | $5.95 | 23,880,000 | — | — |
| 2025-07-28 | $6.31 | $6.31 | 25,013,100 | — | — |
| 2025-07-25 | $6.49 | $6.49 | 23,778,000 | — | — |
| 2025-07-24 | $6.26 | $6.26 | 22,935,200 | — | — |
| 2025-07-23 | $6.43 | $6.43 | 41,946,900 | — | — |
| 2025-07-22 | $6.54 | $6.54 | 37,476,500 | — | — |
| 2025-07-21 | $6.40 | $6.40 | 75,466,000 | — | — |
| 2025-07-18 | $5.84 | $5.84 | 53,043,400 | — | — |
| 2025-07-17 | $5.52 | $5.52 | 27,489,400 | — | — |
| 2025-07-16 | $5.39 | $5.39 | 24,235,100 | — | — |
| 2025-07-15 | $5.22 | $5.22 | 29,137,000 | — | — |
| 2025-07-14 | $5.28 | $5.28 | 20,420,600 | — | — |
| 2025-07-11 | $5.28 | $5.28 | 31,616,100 | — | — |
| 2025-07-10 | $5.72 | $5.72 | 28,683,900 | — | — |
| 2025-07-09 | $5.59 | $5.59 | 34,721,700 | — | — |
| 2025-07-08 | $5.36 | $5.36 | 45,341,100 | — | — |
| 2025-07-07 | $4.93 | $4.93 | 37,377,500 | — | — |
| 2025-07-03 | $5.27 | $5.27 | 16,582,100 | — | — |
| 2025-07-02 | $5.21 | $5.21 | 25,072,100 | — | — |
| 2025-07-01 | $5.13 | $5.13 | 38,012,900 | — | — |
| 2025-06-30 | $5.06 | $5.06 | 25,780,600 | — | — |
| 2025-06-27 | $5.03 | $5.03 | 46,633,000 | — | — |
| 2025-06-26 | $5.40 | $5.40 | 21,512,400 | — | — |
| 2025-06-25 | $5.16 | $5.16 | 20,930,100 | — | — |
| 2025-06-24 | $5.22 | $5.22 | 22,993,100 | — | — |
| 2025-06-23 | $4.83 | $4.83 | 21,545,400 | — | — |
| 2025-06-20 | $5.03 | $5.03 | 32,067,300 | — | — |
| 2025-06-18 | $5.11 | $5.11 | 35,107,900 | — | — |
| 2025-06-17 | $4.84 | $4.84 | 21,364,300 | — | — |
| 2025-06-16 | $5.00 | $5.00 | 27,152,600 | — | — |
| 2025-06-13 | $4.92 | $4.92 | 37,528,400 | — | — |
| 2025-06-12 | $5.17 | $5.17 | 28,360,000 | — | — |
| 2025-06-11 | $5.40 | $5.40 | 33,071,700 | — | — |
| 2025-06-10 | $5.45 | $5.45 | 48,268,900 | — | — |
| 2025-06-09 | $5.37 | $5.37 | 46,978,300 | — | — |
| 2025-06-06 | $5.49 | $5.49 | 60,323,000 | — | — |
| 2025-06-05 | $4.57 | $4.57 | 32,695,300 | — | — |
| 2025-06-04 | $4.91 | $4.91 | 46,074,900 | — | — |
| 2025-06-03 | $4.39 | $4.39 | 16,333,800 | — | — |
| 2025-06-02 | $4.37 | $4.37 | 19,135,900 | — | — |
| 2025-05-30 | $4.18 | $4.18 | 20,561,900 | — | — |
| 2025-05-29 | $4.45 | $4.45 | 21,634,800 | — | — |
| 2025-05-28 | $4.40 | $4.40 | 23,322,600 | — | — |
| 2025-05-27 | $4.39 | $4.39 | 22,826,000 | — | — |
| 2025-05-23 | $4.08 | $4.08 | 16,737,000 | — | — |
| 2025-05-22 | $4.15 | $4.15 | 16,744,400 | — | — |
| 2025-05-21 | $4.10 | $4.10 | 22,671,100 | — | — |
| 2025-05-20 | $4.55 | $4.55 | 14,638,400 | — | — |
| 2025-05-19 | $4.51 | $4.51 | 14,123,000 | — | — |
| 2025-05-16 | $4.56 | $4.56 | 22,727,500 | — | — |
| 2025-05-15 | $4.25 | $4.25 | 13,518,000 | — | — |
| 2025-05-14 | $4.31 | $4.31 | 22,401,600 | — | — |
| 2025-05-13 | $4.51 | $4.51 | 19,014,900 | — | — |
| 2025-05-12 | $4.64 | $4.64 | 24,554,400 | — | — |
| 2025-05-09 | $4.33 | $4.33 | 14,827,400 | — | — |
| 2025-05-08 | $4.39 | $4.39 | 27,278,500 | — | — |
| 2025-05-07 | $4.19 | $4.19 | 22,461,400 | — | — |
| 2025-05-06 | $4.16 | $4.16 | 31,948,300 | — | — |
| 2025-05-05 | $4.76 | $4.76 | 34,511,700 | — | — |
| 2025-05-02 | $5.70 | $5.70 | 19,857,600 | — | — |
| 2025-05-01 | $5.50 | $5.50 | 12,935,300 | — | — |
| 2025-04-30 | $5.59 | $5.59 | 14,941,600 | — | — |
| 2025-04-29 | $5.72 | $5.72 | 10,681,300 | — | — |
| 2025-04-28 | $5.84 | $5.84 | 13,830,000 | — | — |
| 2025-04-25 | $5.73 | $5.73 | 12,699,300 | — | — |
| 2025-04-24 | $5.75 | $5.75 | 13,416,300 | — | — |
| 2025-04-23 | $5.58 | $5.58 | 22,425,800 | — | — |
| 2025-04-22 | $5.63 | $5.63 | 14,778,300 | — | — |
| 2025-04-21 | $5.41 | $5.41 | 13,540,200 | — | — |
| 2025-04-17 | $5.50 | $5.50 | 12,766,800 | — | — |
| 2025-04-16 | $5.32 | $5.32 | 15,694,200 | — | — |
| 2025-04-15 | $5.64 | $5.64 | 19,330,400 | — | — |
| 2025-04-14 | $5.51 | $5.51 | 34,501,900 | — | — |
| 2025-04-11 | $5.76 | $5.76 | 83,410,800 | — | — |
| 2025-04-10 | $4.51 | $4.51 | 30,816,900 | — | — |
| 2025-04-09 | $4.65 | $4.65 | 35,709,700 | — | — |
| 2025-04-08 | $3.97 | $3.97 | 24,791,400 | — | — |
| 2025-04-07 | $4.20 | $4.20 | 25,073,300 | — | — |
| 2025-04-04 | $4.24 | $4.24 | 28,149,300 | — | — |
| 2025-04-03 | $4.81 | $4.81 | 18,370,600 | — | — |
| 2025-04-02 | $5.29 | $5.29 | 17,503,100 | — | — |
| 2025-04-01 | $5.10 | $5.10 | 16,980,800 | — | — |
| 2025-03-31 | $5.29 | $5.29 | 17,981,300 | — | — |
| 2025-03-28 | $5.81 | $5.81 | 15,233,700 | — | — |
| 2025-03-27 | $5.97 | $5.97 | 14,741,700 | — | — |
| 2025-03-26 | $6.17 | $6.17 | 15,025,700 | — | — |
| 2025-03-25 | $6.53 | $6.53 | 11,995,000 | — | — |
| 2025-03-24 | $6.79 | $6.79 | 16,033,700 | — | — |
| 2025-03-21 | $6.68 | $6.68 | 18,068,500 | — | — |
| 2025-03-20 | $6.48 | $6.48 | 14,457,900 | — | — |
| 2025-03-19 | $6.58 | $6.58 | 13,827,100 | — | — |
| 2025-03-18 | $6.39 | $6.39 | 17,825,200 | — | — |
| 2025-03-17 | $6.84 | $6.84 | 16,908,800 | — | — |
| 2025-03-14 | $6.35 | $6.35 | 14,984,500 | — | — |
| 2025-03-13 | $5.94 | $5.94 | 12,584,300 | — | — |
| 2025-03-12 | $6.17 | $6.17 | 17,490,300 | — | — |
| 2025-03-11 | $6.06 | $6.06 | 18,750,900 | — | — |
| 2025-03-10 | $6.13 | $6.13 | 24,026,600 | — | — |
| 2025-03-07 | $6.59 | $6.59 | 19,229,200 | — | — |
| 2025-03-06 | $6.24 | $6.24 | 21,899,300 | — | — |
| 2025-03-05 | $6.58 | $6.58 | 22,837,600 | — | — |
| 2025-03-04 | $6.47 | $6.47 | 28,975,800 | — | — |
| 2025-03-03 | $6.59 | $6.59 | 25,764,900 | — | — |
| 2025-02-28 | $7.51 | $7.51 | 35,505,000 | — | — |
| 2025-02-27 | $7.67 | $7.67 | 25,590,700 | — | — |
| 2025-02-26 | $8.34 | $8.34 | 19,407,000 | — | — |
| 2025-02-25 | $8.14 | $8.14 | 28,369,000 | — | — |
| 2025-02-24 | $9.00 | $9.00 | 28,668,200 | — | — |
| 2025-02-21 | $9.28 | $9.28 | 31,524,200 | — | — |
| 2025-02-20 | $10.35 | $10.35 | 38,573,200 | — | — |
| 2025-02-19 | $10.87 | $10.87 | 58,103,000 | — | — |
| 2025-02-18 | $10.64 | $10.64 | 71,874,500 | — | — |
| 2025-02-14 | $10.53 | $10.53 | 83,547,200 | — | — |
| 2025-02-13 | $8.50 | $8.50 | 29,079,400 | — | — |
| 2025-02-12 | $8.34 | $8.34 | 36,015,000 | — | — |
| 2025-02-11 | $7.66 | $7.66 | 23,896,600 | — | — |
| 2025-02-10 | $7.65 | $7.65 | 26,220,900 | — | — |
| 2025-02-07 | $7.49 | $7.49 | 24,630,800 | — | — |
| 2025-02-06 | $7.24 | $7.24 | 55,929,100 | — | — |
| 2025-02-05 | $7.92 | $7.92 | 26,526,600 | — | — |
| 2025-02-04 | $7.61 | $7.61 | 15,631,300 | — | — |
| 2025-02-03 | $7.25 | $7.25 | 15,568,400 | — | — |
| 2025-01-31 | $7.24 | $7.24 | 21,272,900 | — | — |
| 2025-01-30 | $7.69 | $7.69 | 17,152,700 | — | — |
| 2025-01-29 | $7.16 | $7.16 | 12,958,300 | — | — |
| 2025-01-28 | $7.43 | $7.43 | 13,225,000 | — | — |
| 2025-01-27 | $7.03 | $7.03 | 21,346,900 | — | — |
| 2025-01-24 | $7.33 | $7.33 | 25,171,500 | — | — |
| 2025-01-23 | $7.53 | $7.53 | 16,553,000 | — | — |
| 2025-01-22 | $7.49 | $7.49 | 36,471,700 | — | — |
| 2025-01-21 | $6.88 | $6.88 | 13,703,000 | — | — |
| 2025-01-17 | $6.53 | $6.53 | 9,909,000 | — | — |
| 2025-01-16 | $6.40 | $6.40 | 9,556,300 | — | — |
| 2025-01-15 | $6.42 | $6.42 | 13,713,700 | — | — |
| 2025-01-14 | $6.32 | $6.32 | 18,258,500 | — | — |
| 2025-01-13 | $6.74 | $6.74 | 13,256,700 | — | — |
| 2025-01-10 | $6.88 | $6.88 | 14,129,100 | — | — |
| 2025-01-08 | $7.26 | $7.26 | 13,037,000 | — | — |
| 2025-01-07 | $7.49 | $7.49 | 17,176,100 | — | — |
| 2025-01-06 | $7.95 | $7.95 | 23,986,100 | — | — |
| 2025-01-03 | $7.80 | $7.80 | 15,650,500 | — | — |
| 2025-01-02 | $7.21 | $7.21 | 16,518,600 | — | — |