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
- 2017-11-17 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 | $5.25 | $5.25 | 874,100 | — | — |
| 2025-12-30 | $5.37 | $5.37 | 1,240,400 | — | — |
| 2025-12-29 | $5.36 | $5.36 | 3,375,900 | — | — |
| 2025-12-26 | $5.19 | $5.19 | 947,000 | — | — |
| 2025-12-24 | $5.16 | $5.16 | 509,600 | — | — |
| 2025-12-23 | $5.12 | $5.12 | 1,638,000 | — | — |
| 2025-12-22 | $5.24 | $5.24 | 1,315,400 | — | — |
| 2025-12-19 | $5.22 | $5.22 | 3,980,500 | — | — |
| 2025-12-18 | $5.28 | $5.28 | 1,536,800 | — | — |
| 2025-12-17 | $5.23 | $5.23 | 1,883,600 | — | — |
| 2025-12-16 | $5.34 | $5.34 | 1,838,100 | — | — |
| 2025-12-15 | $5.41 | $5.41 | 3,028,000 | — | — |
| 2025-12-12 | $5.48 | $5.48 | 2,136,000 | — | — |
| 2025-12-11 | $5.62 | $5.62 | 2,016,300 | — | — |
| 2025-12-10 | $5.42 | $5.42 | 2,764,600 | — | — |
| 2025-12-09 | $5.26 | $5.26 | 2,500,900 | — | — |
| 2025-12-08 | $5.04 | $5.04 | 3,156,900 | — | — |
| 2025-12-05 | $5.12 | $5.12 | 7,279,400 | — | — |
| 2025-12-04 | $4.69 | $4.69 | 5,196,400 | — | — |
| 2025-12-03 | $4.56 | $4.56 | 4,275,800 | — | — |
| 2025-12-02 | $4.39 | $4.39 | 2,398,500 | — | — |
| 2025-12-01 | $4.29 | $4.29 | 2,344,300 | — | — |
| 2025-11-28 | $4.25 | $4.25 | 1,076,200 | — | — |
| 2025-11-26 | $4.23 | $4.23 | 2,064,700 | — | — |
| 2025-11-25 | $4.16 | $4.16 | 3,945,000 | — | — |
| 2025-11-24 | $3.95 | $3.95 | 4,036,600 | — | — |
| 2025-11-21 | $4.19 | $4.19 | 3,723,900 | — | — |
| 2025-11-20 | $4.04 | $4.04 | 1,843,000 | — | — |
| 2025-11-19 | $4.01 | $4.01 | 2,188,800 | — | — |
| 2025-11-18 | $4.06 | $4.06 | 2,025,300 | — | — |
| 2025-11-17 | $4.13 | $4.13 | 1,552,200 | — | — |
| 2025-11-14 | $4.25 | $4.25 | 1,666,700 | — | — |
| 2025-11-13 | $4.27 | $4.27 | 1,349,700 | — | — |
| 2025-11-12 | $4.45 | $4.45 | 1,347,100 | — | — |
| 2025-11-11 | $4.38 | $4.38 | 2,261,600 | — | — |
| 2025-11-10 | $4.34 | $4.34 | 2,206,200 | — | — |
| 2025-11-07 | $4.21 | $4.21 | 2,404,400 | — | — |
| 2025-11-06 | $4.17 | $4.17 | 2,011,200 | — | — |
| 2025-11-05 | $4.31 | $4.31 | 3,375,900 | — | — |
| 2025-11-04 | $4.15 | $4.15 | 1,137,000 | — | — |
| 2025-11-03 | $4.22 | $4.22 | 1,543,800 | — | — |
| 2025-10-31 | $4.19 | $4.19 | 1,591,000 | — | — |
| 2025-10-30 | $4.06 | $4.06 | 3,176,200 | — | — |
| 2025-10-29 | $4.22 | $4.22 | 1,886,800 | — | — |
| 2025-10-28 | $4.66 | $4.66 | 1,700,400 | — | — |
| 2025-10-27 | $4.64 | $4.64 | 2,211,100 | — | — |
| 2025-10-24 | $4.58 | $4.58 | 1,571,900 | — | — |
| 2025-10-23 | $4.58 | $4.58 | 1,438,400 | — | — |
| 2025-10-22 | $4.48 | $4.48 | 2,026,000 | — | — |
| 2025-10-21 | $4.44 | $4.44 | 2,479,300 | — | — |
| 2025-10-20 | $4.42 | $4.42 | 3,219,200 | — | — |
| 2025-10-17 | $4.13 | $4.13 | 1,955,900 | — | — |
| 2025-10-16 | $4.09 | $4.09 | 1,869,100 | — | — |
| 2025-10-15 | $4.36 | $4.36 | 3,331,700 | — | — |
| 2025-10-14 | $4.30 | $4.30 | 2,494,300 | — | — |
| 2025-10-13 | $4.22 | $4.22 | 2,505,400 | — | — |
| 2025-10-10 | $4.04 | $4.04 | 5,585,600 | — | — |
| 2025-10-09 | $4.42 | $4.42 | 3,809,400 | — | — |
| 2025-10-08 | $4.41 | $4.41 | 3,254,800 | — | — |
| 2025-10-07 | $4.12 | $4.12 | 2,266,700 | — | — |
| 2025-10-06 | $4.12 | $4.12 | 2,845,200 | — | — |
| 2025-10-03 | $4.26 | $4.26 | 3,278,100 | — | — |
| 2025-10-02 | $4.27 | $4.27 | 3,225,200 | — | — |
| 2025-10-01 | $4.14 | $4.14 | 2,907,600 | — | — |
| 2025-09-30 | $4.35 | $4.35 | 3,239,800 | — | — |
| 2025-09-29 | $4.56 | $4.56 | 6,537,200 | — | — |
| 2025-09-26 | $4.69 | $4.69 | 4,430,400 | — | — |
| 2025-09-25 | $4.71 | $4.71 | 9,819,400 | — | — |
| 2025-09-24 | $5.64 | $5.64 | 8,108,900 | — | — |
| 2025-09-23 | $5.46 | $5.46 | 3,888,800 | — | — |
| 2025-09-22 | $5.56 | $5.56 | 4,110,400 | — | — |
| 2025-09-19 | $5.67 | $5.67 | 3,158,200 | — | — |
| 2025-09-18 | $5.71 | $5.71 | 1,815,800 | — | — |
| 2025-09-17 | $5.49 | $5.49 | 2,732,200 | — | — |
| 2025-09-16 | $5.48 | $5.48 | 1,803,000 | — | — |
| 2025-09-15 | $5.57 | $5.57 | 2,667,200 | — | — |
| 2025-09-12 | $5.47 | $5.47 | 1,437,400 | — | — |
| 2025-09-11 | $5.80 | $5.80 | 1,812,100 | — | — |
| 2025-09-10 | $5.71 | $5.71 | 1,369,500 | — | — |
| 2025-09-09 | $5.83 | $5.83 | 2,076,900 | — | — |
| 2025-09-08 | $5.70 | $5.70 | 1,696,200 | — | — |
| 2025-09-05 | $5.65 | $5.65 | 1,709,600 | — | — |
| 2025-09-04 | $5.61 | $5.61 | 1,873,600 | — | — |
| 2025-09-03 | $5.30 | $5.30 | 1,672,000 | — | — |
| 2025-09-02 | $5.20 | $5.20 | 2,377,000 | — | — |
| 2025-08-29 | $5.29 | $5.29 | 2,465,500 | — | — |
| 2025-08-28 | $5.56 | $5.56 | 3,825,000 | — | — |
| 2025-08-27 | $5.47 | $5.47 | 3,426,900 | — | — |
| 2025-08-26 | $5.23 | $5.23 | 2,185,300 | — | — |
| 2025-08-25 | $5.09 | $5.09 | 1,680,100 | — | — |
| 2025-08-22 | $5.11 | $5.11 | 3,545,100 | — | — |
| 2025-08-21 | $5.02 | $5.02 | 2,122,400 | — | — |
| 2025-08-20 | $5.10 | $5.10 | 1,351,500 | — | — |
| 2025-08-19 | $5.21 | $5.21 | 1,630,300 | — | — |
| 2025-08-18 | $5.02 | $5.02 | 1,833,600 | — | — |
| 2025-08-15 | $4.93 | $4.93 | 1,451,100 | — | — |
| 2025-08-14 | $4.87 | $4.87 | 1,413,900 | — | — |
| 2025-08-13 | $5.03 | $5.03 | 2,054,600 | — | — |
| 2025-08-12 | $4.84 | $4.84 | 1,913,700 | — | — |
| 2025-08-11 | $4.51 | $4.51 | 1,364,200 | — | — |
| 2025-08-08 | $4.47 | $4.47 | 1,296,100 | — | — |
| 2025-08-07 | $4.52 | $4.52 | 1,832,300 | — | — |
| 2025-08-06 | $4.83 | $4.83 | 1,354,300 | — | — |
| 2025-08-05 | $4.62 | $4.62 | 1,482,200 | — | — |
| 2025-08-04 | $4.67 | $4.67 | 1,412,000 | — | — |
| 2025-08-01 | $4.49 | $4.49 | 2,333,000 | — | — |
| 2025-07-31 | $4.73 | $4.73 | 1,391,100 | — | — |
| 2025-07-30 | $4.97 | $4.97 | 2,001,900 | — | — |
| 2025-07-29 | $4.99 | $4.99 | 3,207,500 | — | — |
| 2025-07-28 | $5.27 | $5.27 | 2,811,700 | — | — |
| 2025-07-25 | $5.05 | $5.05 | 2,023,600 | — | — |
| 2025-07-24 | $5.20 | $5.20 | 2,184,800 | — | — |
| 2025-07-23 | $5.26 | $5.26 | 2,821,200 | — | — |
| 2025-07-22 | $5.11 | $5.11 | 3,705,700 | — | — |
| 2025-07-21 | $4.93 | $4.93 | 2,665,300 | — | — |
| 2025-07-18 | $4.62 | $4.62 | 2,526,900 | — | — |
| 2025-07-17 | $4.34 | $4.34 | 2,012,400 | — | — |
| 2025-07-16 | $4.22 | $4.22 | 1,492,000 | — | — |
| 2025-07-15 | $4.19 | $4.19 | 1,572,300 | — | — |
| 2025-07-14 | $4.29 | $4.29 | 4,270,900 | — | — |
| 2025-07-11 | $3.94 | $3.94 | 1,689,300 | — | — |
| 2025-07-10 | $4.09 | $4.09 | 1,859,700 | — | — |
| 2025-07-09 | $4.07 | $4.07 | 1,892,100 | — | — |
| 2025-07-08 | $3.99 | $3.99 | 1,333,700 | — | — |
| 2025-07-07 | $3.99 | $3.99 | 1,510,100 | — | — |
| 2025-07-03 | $4.00 | $4.00 | 901,500 | — | — |
| 2025-07-02 | $3.90 | $3.90 | 2,279,800 | — | — |
| 2025-07-01 | $3.87 | $3.87 | 2,640,100 | — | — |
| 2025-06-30 | $3.70 | $3.70 | 1,831,500 | — | — |
| 2025-06-27 | $3.53 | $3.53 | 4,129,800 | — | — |
| 2025-06-26 | $3.67 | $3.67 | 1,122,300 | — | — |
| 2025-06-25 | $3.66 | $3.66 | 1,284,800 | — | — |
| 2025-06-24 | $3.74 | $3.74 | 1,791,000 | — | — |
| 2025-06-23 | $3.86 | $3.86 | 1,765,000 | — | — |
| 2025-06-20 | $3.78 | $3.78 | 3,353,100 | — | — |
| 2025-06-18 | $3.82 | $3.82 | 2,200,600 | — | — |
| 2025-06-17 | $3.87 | $3.87 | 1,917,300 | — | — |
| 2025-06-16 | $4.12 | $4.12 | 2,371,500 | — | — |
| 2025-06-13 | $3.96 | $3.96 | 2,724,800 | — | — |
| 2025-06-12 | $4.10 | $4.10 | 2,640,700 | — | — |
| 2025-06-11 | $4.29 | $4.29 | 9,005,700 | — | — |
| 2025-06-10 | $4.79 | $4.79 | 7,160,700 | — | — |
| 2025-06-09 | $4.73 | $4.73 | 2,229,900 | — | — |
| 2025-06-06 | $4.64 | $4.64 | 1,468,900 | — | — |
| 2025-06-05 | $4.67 | $4.67 | 1,859,600 | — | — |
| 2025-06-04 | $4.75 | $4.75 | 1,755,300 | — | — |
| 2025-06-03 | $4.78 | $4.78 | 1,545,100 | — | — |
| 2025-06-02 | $4.57 | $4.57 | 1,767,900 | — | — |
| 2025-05-30 | $4.42 | $4.42 | 1,456,200 | — | — |
| 2025-05-29 | $4.39 | $4.39 | 2,127,200 | — | — |
| 2025-05-28 | $4.54 | $4.54 | 1,430,300 | — | — |
| 2025-05-27 | $4.45 | $4.45 | 1,363,300 | — | — |
| 2025-05-23 | $4.17 | $4.17 | 855,800 | — | — |
| 2025-05-22 | $4.29 | $4.29 | 920,300 | — | — |
| 2025-05-21 | $4.11 | $4.11 | 1,076,200 | — | — |
| 2025-05-20 | $4.23 | $4.23 | 1,177,200 | — | — |
| 2025-05-19 | $4.23 | $4.23 | 933,400 | — | — |
| 2025-05-16 | $4.21 | $4.21 | 1,065,800 | — | — |
| 2025-05-15 | $4.24 | $4.24 | 1,726,400 | — | — |
| 2025-05-14 | $4.43 | $4.43 | 1,394,300 | — | — |
| 2025-05-13 | $4.44 | $4.44 | 2,909,000 | — | — |
| 2025-05-12 | $4.09 | $4.09 | 3,004,400 | — | — |
| 2025-05-09 | $3.49 | $3.49 | 1,448,700 | — | — |
| 2025-05-08 | $3.60 | $3.60 | 2,992,700 | — | — |
| 2025-05-07 | $3.32 | $3.32 | 1,046,800 | — | — |
| 2025-05-06 | $3.28 | $3.28 | 804,200 | — | — |
| 2025-05-05 | $3.35 | $3.35 | 1,680,100 | — | — |
| 2025-05-02 | $3.33 | $3.33 | 1,462,300 | — | — |
| 2025-05-01 | $3.34 | $3.34 | 1,275,000 | — | — |
| 2025-04-30 | $3.27 | $3.27 | 1,458,100 | — | — |
| 2025-04-29 | $3.33 | $3.33 | 1,244,400 | — | — |
| 2025-04-28 | $3.31 | $3.31 | 892,300 | — | — |
| 2025-04-25 | $3.35 | $3.35 | 1,156,600 | — | — |
| 2025-04-24 | $3.28 | $3.28 | 1,522,500 | — | — |
| 2025-04-23 | $3.07 | $3.07 | 1,681,200 | — | — |
| 2025-04-22 | $3.05 | $3.05 | 1,837,400 | — | — |
| 2025-04-21 | $3.00 | $3.00 | 1,187,000 | — | — |
| 2025-04-17 | $3.06 | $3.06 | 1,405,200 | — | — |
| 2025-04-16 | $2.98 | $2.98 | 1,480,100 | — | — |
| 2025-04-15 | $3.07 | $3.07 | 1,901,900 | — | — |
| 2025-04-14 | $3.09 | $3.09 | 2,132,700 | — | — |
| 2025-04-11 | $2.99 | $2.99 | 1,436,800 | — | — |
| 2025-04-10 | $2.96 | $2.96 | 2,068,400 | — | — |
| 2025-04-09 | $3.16 | $3.16 | 3,301,600 | — | — |
| 2025-04-08 | $2.75 | $2.75 | 2,407,400 | — | — |
| 2025-04-07 | $2.92 | $2.92 | 2,949,300 | — | — |
| 2025-04-04 | $2.85 | $2.85 | 3,219,900 | — | — |
| 2025-04-03 | $2.87 | $2.87 | 3,351,900 | — | — |
| 2025-04-02 | $3.41 | $3.41 | 1,628,000 | — | — |
| 2025-04-01 | $3.32 | $3.32 | 1,277,500 | — | — |
| 2025-03-31 | $3.25 | $3.25 | 2,097,600 | — | — |
| 2025-03-28 | $3.25 | $3.25 | 3,382,400 | — | — |
| 2025-03-27 | $3.40 | $3.40 | 2,133,400 | — | — |
| 2025-03-26 | $3.50 | $3.50 | 2,257,900 | — | — |
| 2025-03-25 | $3.68 | $3.68 | 1,508,900 | — | — |
| 2025-03-24 | $3.80 | $3.80 | 1,935,900 | — | — |
| 2025-03-21 | $3.66 | $3.66 | 4,151,400 | — | — |
| 2025-03-20 | $3.52 | $3.52 | 1,696,200 | — | — |
| 2025-03-19 | $3.60 | $3.60 | 2,187,100 | — | — |
| 2025-03-18 | $3.56 | $3.56 | 2,732,700 | — | — |
| 2025-03-17 | $3.59 | $3.59 | 2,624,400 | — | — |
| 2025-03-14 | $3.83 | $3.83 | 2,568,800 | — | — |
| 2025-03-13 | $3.72 | $3.72 | 3,236,600 | — | — |
| 2025-03-12 | $4.00 | $4.00 | 8,493,600 | — | — |
| 2025-03-11 | $4.23 | $4.23 | 6,989,900 | — | — |
| 2025-03-10 | $4.14 | $4.14 | 2,760,100 | — | — |
| 2025-03-07 | $4.24 | $4.24 | 2,074,700 | — | — |
| 2025-03-06 | $4.17 | $4.17 | 1,942,100 | — | — |
| 2025-03-05 | $4.48 | $4.48 | 1,343,100 | — | — |
| 2025-03-04 | $4.40 | $4.40 | 2,545,000 | — | — |
| 2025-03-03 | $4.42 | $4.42 | 1,492,500 | — | — |
| 2025-02-28 | $4.73 | $4.73 | 2,340,400 | — | — |
| 2025-02-27 | $4.62 | $4.62 | 1,777,800 | — | — |
| 2025-02-26 | $4.88 | $4.88 | 3,061,700 | — | — |
| 2025-02-25 | $4.85 | $4.85 | 2,954,100 | — | — |
| 2025-02-24 | $5.13 | $5.13 | 1,663,400 | — | — |
| 2025-02-21 | $5.02 | $5.02 | 1,888,000 | — | — |
| 2025-02-20 | $5.40 | $5.40 | 1,379,000 | — | — |
| 2025-02-19 | $5.40 | $5.40 | 1,254,200 | — | — |
| 2025-02-18 | $5.39 | $5.39 | 1,570,400 | — | — |
| 2025-02-14 | $5.41 | $5.41 | 1,282,300 | — | — |
| 2025-02-13 | $5.47 | $5.47 | 1,604,300 | — | — |
| 2025-02-12 | $5.21 | $5.21 | 2,538,200 | — | — |
| 2025-02-11 | $5.14 | $5.14 | 1,078,100 | — | — |
| 2025-02-10 | $5.24 | $5.24 | 2,320,600 | — | — |
| 2025-02-07 | $4.92 | $4.92 | 2,024,500 | — | — |
| 2025-02-06 | $4.78 | $4.78 | 1,384,200 | — | — |
| 2025-02-05 | $4.79 | $4.79 | 1,475,800 | — | — |
| 2025-02-04 | $4.65 | $4.65 | 936,500 | — | — |
| 2025-02-03 | $4.60 | $4.60 | 1,184,900 | — | — |
| 2025-01-31 | $4.71 | $4.71 | 1,345,000 | — | — |
| 2025-01-30 | $4.87 | $4.87 | 1,947,100 | — | — |
| 2025-01-29 | $4.83 | $4.83 | 6,585,500 | — | — |
| 2025-01-28 | $4.85 | $4.85 | 1,404,600 | — | — |
| 2025-01-27 | $4.64 | $4.64 | 1,973,700 | — | — |
| 2025-01-24 | $4.80 | $4.80 | 1,787,300 | — | — |
| 2025-01-23 | $4.93 | $4.93 | 1,861,400 | — | — |
| 2025-01-22 | $4.97 | $4.97 | 2,211,600 | — | — |
| 2025-01-21 | $5.20 | $5.20 | 2,261,200 | — | — |
| 2025-01-17 | $5.05 | $5.05 | 2,088,400 | — | — |
| 2025-01-16 | $5.23 | $5.23 | 2,315,500 | — | — |
| 2025-01-15 | $5.27 | $5.27 | 3,187,200 | — | — |
| 2025-01-14 | $4.82 | $4.82 | 2,472,300 | — | — |
| 2025-01-13 | $4.99 | $4.99 | 2,243,200 | — | — |
| 2025-01-10 | $4.73 | $4.73 | 3,590,100 | — | — |
| 2025-01-08 | $4.93 | $4.93 | 2,489,000 | — | — |
| 2025-01-07 | $4.80 | $4.80 | 4,398,000 | — | — |
| 2025-01-06 | $4.87 | $4.87 | 4,176,700 | — | — |
| 2025-01-03 | $4.52 | $4.52 | 2,275,000 | — | — |
| 2025-01-02 | $4.37 | $4.37 | 3,072,900 | — | — |