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
- 2018-01-26 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 | $5.64 | $5.64 | 1,045,000 | — | — |
| 2025-12-30 | $5.70 | $5.70 | 790,500 | — | — |
| 2025-12-29 | $5.69 | $5.69 | 839,500 | — | — |
| 2025-12-26 | $5.84 | $5.84 | 481,500 | — | — |
| 2025-12-24 | $5.90 | $5.90 | 282,600 | — | — |
| 2025-12-23 | $5.90 | $5.90 | 703,300 | — | — |
| 2025-12-22 | $5.98 | $5.98 | 1,235,900 | — | — |
| 2025-12-19 | $5.94 | $5.94 | 2,015,400 | — | — |
| 2025-12-18 | $5.28 | $5.28 | 894,300 | — | — |
| 2025-12-17 | $5.38 | $5.38 | 961,700 | — | — |
| 2025-12-16 | $5.82 | $5.82 | 1,150,300 | — | — |
| 2025-12-15 | $5.71 | $5.71 | 645,200 | — | — |
| 2025-12-12 | $5.87 | $5.87 | 648,300 | — | — |
| 2025-12-11 | $5.87 | $5.87 | 683,100 | — | — |
| 2025-12-10 | $5.88 | $5.88 | 743,900 | — | — |
| 2025-12-09 | $5.75 | $5.75 | 1,238,300 | — | — |
| 2025-12-08 | $5.71 | $5.71 | 671,800 | — | — |
| 2025-12-05 | $5.77 | $5.77 | 1,106,600 | — | — |
| 2025-12-04 | $5.92 | $5.92 | 1,642,300 | — | — |
| 2025-12-03 | $5.19 | $5.19 | 712,700 | — | — |
| 2025-12-02 | $5.10 | $5.10 | 781,100 | — | — |
| 2025-12-01 | $5.21 | $5.21 | 1,322,000 | — | — |
| 2025-11-28 | $5.43 | $5.43 | 304,400 | — | — |
| 2025-11-26 | $5.36 | $5.36 | 607,900 | — | — |
| 2025-11-25 | $5.15 | $5.15 | 766,100 | — | — |
| 2025-11-24 | $4.91 | $4.91 | 839,700 | — | — |
| 2025-11-21 | $4.70 | $4.70 | 1,305,200 | — | — |
| 2025-11-20 | $4.46 | $4.46 | 976,400 | — | — |
| 2025-11-19 | $4.48 | $4.48 | 1,065,800 | — | — |
| 2025-11-18 | $4.47 | $4.47 | 1,628,500 | — | — |
| 2025-11-17 | $4.34 | $4.34 | 1,124,800 | — | — |
| 2025-11-14 | $4.24 | $4.24 | 1,581,600 | — | — |
| 2025-11-13 | $4.30 | $4.30 | 1,649,100 | — | — |
| 2025-11-12 | $4.74 | $4.74 | 1,340,300 | — | — |
| 2025-11-11 | $4.53 | $4.53 | 1,662,900 | — | — |
| 2025-11-10 | $4.15 | $4.15 | 1,114,000 | — | — |
| 2025-11-07 | $4.06 | $4.06 | 965,500 | — | — |
| 2025-11-06 | $4.22 | $4.22 | 1,163,100 | — | — |
| 2025-11-05 | $3.93 | $3.93 | 1,742,200 | — | — |
| 2025-11-04 | $4.41 | $4.41 | 3,018,800 | — | — |
| 2025-11-03 | $5.20 | $5.20 | 1,736,800 | — | — |
| 2025-10-31 | $5.39 | $5.39 | 801,500 | — | — |
| 2025-10-30 | $5.31 | $5.31 | 771,100 | — | — |
| 2025-10-29 | $5.49 | $5.49 | 929,900 | — | — |
| 2025-10-28 | $5.92 | $5.92 | 682,500 | — | — |
| 2025-10-27 | $5.90 | $5.90 | 627,100 | — | — |
| 2025-10-24 | $5.62 | $5.62 | 734,800 | — | — |
| 2025-10-23 | $5.52 | $5.52 | 996,700 | — | — |
| 2025-10-22 | $5.64 | $5.64 | 899,600 | — | — |
| 2025-10-21 | $6.01 | $6.01 | 600,600 | — | — |
| 2025-10-20 | $6.15 | $6.15 | 1,080,600 | — | — |
| 2025-10-17 | $5.88 | $5.88 | 1,015,700 | — | — |
| 2025-10-16 | $6.16 | $6.16 | 916,600 | — | — |
| 2025-10-15 | $6.32 | $6.32 | 566,600 | — | — |
| 2025-10-14 | $6.23 | $6.23 | 631,000 | — | — |
| 2025-10-13 | $6.01 | $6.01 | 816,400 | — | — |
| 2025-10-10 | $5.96 | $5.96 | 793,300 | — | — |
| 2025-10-09 | $6.40 | $6.40 | 937,900 | — | — |
| 2025-10-08 | $6.31 | $6.31 | 3,018,900 | — | — |
| 2025-10-07 | $5.52 | $5.52 | 1,276,000 | — | — |
| 2025-10-06 | $5.48 | $5.48 | 782,900 | — | — |
| 2025-10-03 | $5.90 | $5.90 | 1,194,300 | — | — |
| 2025-10-02 | $5.74 | $5.74 | 1,613,100 | — | — |
| 2025-10-01 | $5.87 | $5.87 | 1,257,500 | — | — |
| 2025-09-30 | $6.17 | $6.17 | 1,206,900 | — | — |
| 2025-09-29 | $5.97 | $5.97 | 966,200 | — | — |
| 2025-09-26 | $6.15 | $6.15 | 1,183,200 | — | — |
| 2025-09-25 | $5.92 | $5.92 | 1,069,000 | — | — |
| 2025-09-24 | $6.24 | $6.24 | 2,664,000 | — | — |
| 2025-09-23 | $5.33 | $5.33 | 1,718,200 | — | — |
| 2025-09-22 | $5.17 | $5.17 | 629,600 | — | — |
| 2025-09-19 | $5.12 | $5.12 | 3,060,700 | — | — |
| 2025-09-18 | $5.44 | $5.44 | 1,252,700 | — | — |
| 2025-09-17 | $5.47 | $5.47 | 844,700 | — | — |
| 2025-09-16 | $5.41 | $5.41 | 715,000 | — | — |
| 2025-09-15 | $5.49 | $5.49 | 665,300 | — | — |
| 2025-09-12 | $5.39 | $5.39 | 918,600 | — | — |
| 2025-09-11 | $5.31 | $5.31 | 482,800 | — | — |
| 2025-09-10 | $5.24 | $5.24 | 1,105,400 | — | — |
| 2025-09-09 | $5.00 | $5.00 | 1,260,900 | — | — |
| 2025-09-08 | $5.13 | $5.13 | 1,155,900 | — | — |
| 2025-09-05 | $5.50 | $5.50 | 1,143,100 | — | — |
| 2025-09-04 | $5.56 | $5.56 | 659,700 | — | — |
| 2025-09-03 | $5.75 | $5.75 | 548,400 | — | — |
| 2025-09-02 | $5.43 | $5.43 | 760,800 | — | — |
| 2025-08-29 | $5.48 | $5.48 | 508,600 | — | — |
| 2025-08-28 | $5.62 | $5.62 | 536,800 | — | — |
| 2025-08-27 | $5.62 | $5.62 | 458,100 | — | — |
| 2025-08-26 | $5.71 | $5.71 | 374,100 | — | — |
| 2025-08-25 | $5.60 | $5.60 | 805,100 | — | — |
| 2025-08-22 | $5.93 | $5.93 | 794,400 | — | — |
| 2025-08-21 | $5.66 | $5.66 | 742,700 | — | — |
| 2025-08-20 | $5.66 | $5.66 | 922,600 | — | — |
| 2025-08-19 | $5.80 | $5.80 | 852,300 | — | — |
| 2025-08-18 | $6.03 | $6.03 | 858,900 | — | — |
| 2025-08-15 | $6.11 | $6.11 | 886,100 | — | — |
| 2025-08-14 | $6.17 | $6.17 | 1,333,400 | — | — |
| 2025-08-13 | $6.68 | $6.68 | 1,449,500 | — | — |
| 2025-08-12 | $6.04 | $6.04 | 1,665,200 | — | — |
| 2025-08-11 | $6.08 | $6.08 | 983,700 | — | — |
| 2025-08-08 | $6.29 | $6.29 | 1,125,800 | — | — |
| 2025-08-07 | $6.19 | $6.19 | 1,223,800 | — | — |
| 2025-08-06 | $6.51 | $6.51 | 1,109,700 | — | — |
| 2025-08-05 | $6.70 | $6.70 | 708,500 | — | — |
| 2025-08-04 | $6.82 | $6.82 | 1,126,900 | — | — |
| 2025-08-01 | $6.83 | $6.83 | 1,146,100 | — | — |
| 2025-07-31 | $6.84 | $6.84 | 1,261,100 | — | — |
| 2025-07-30 | $7.07 | $7.07 | 1,653,300 | — | — |
| 2025-07-29 | $7.07 | $7.07 | 1,582,700 | — | — |
| 2025-07-28 | $7.02 | $7.02 | 1,106,300 | — | — |
| 2025-07-25 | $7.00 | $7.00 | 1,515,900 | — | — |
| 2025-07-24 | $6.68 | $6.68 | 1,584,100 | — | — |
| 2025-07-23 | $6.76 | $6.76 | 1,426,200 | — | — |
| 2025-07-22 | $6.23 | $6.23 | 2,166,500 | — | — |
| 2025-07-21 | $6.37 | $6.37 | 2,487,200 | — | — |
| 2025-07-18 | $6.39 | $6.39 | 3,441,300 | — | — |
| 2025-07-17 | $5.79 | $5.79 | 2,040,000 | — | — |
| 2025-07-16 | $5.58 | $5.58 | 1,283,900 | — | — |
| 2025-07-15 | $5.39 | $5.39 | 609,100 | — | — |
| 2025-07-14 | $5.47 | $5.47 | 820,600 | — | — |
| 2025-07-11 | $5.26 | $5.26 | 618,400 | — | — |
| 2025-07-10 | $5.42 | $5.42 | 1,292,800 | — | — |
| 2025-07-09 | $5.52 | $5.52 | 1,615,400 | — | — |
| 2025-07-08 | $5.24 | $5.24 | 1,916,900 | — | — |
| 2025-07-07 | $4.91 | $4.91 | 737,600 | — | — |
| 2025-07-03 | $5.03 | $5.03 | 702,300 | — | — |
| 2025-07-02 | $4.87 | $4.87 | 1,105,300 | — | — |
| 2025-07-01 | $4.60 | $4.60 | 1,796,200 | — | — |
| 2025-06-30 | $4.87 | $4.87 | 1,209,300 | — | — |
| 2025-06-27 | $4.72 | $4.72 | 7,023,300 | — | — |
| 2025-06-26 | $4.81 | $4.81 | 1,909,000 | — | — |
| 2025-06-25 | $4.74 | $4.74 | 820,900 | — | — |
| 2025-06-24 | $4.86 | $4.86 | 1,000,700 | — | — |
| 2025-06-23 | $4.51 | $4.51 | 2,249,000 | — | — |
| 2025-06-20 | $4.79 | $4.79 | 3,572,500 | — | — |
| 2025-06-18 | $4.65 | $4.65 | 1,074,800 | — | — |
| 2025-06-17 | $4.61 | $4.61 | 2,012,800 | — | — |
| 2025-06-16 | $5.02 | $5.02 | 2,229,800 | — | — |
| 2025-06-13 | $4.51 | $4.51 | 1,237,000 | — | — |
| 2025-06-12 | $4.58 | $4.58 | 820,700 | — | — |
| 2025-06-11 | $4.61 | $4.61 | 1,612,100 | — | — |
| 2025-06-10 | $4.83 | $4.83 | 1,657,900 | — | — |
| 2025-06-09 | $4.62 | $4.62 | 1,819,700 | — | — |
| 2025-06-06 | $4.54 | $4.54 | 1,607,100 | — | — |
| 2025-06-05 | $4.25 | $4.25 | 2,793,800 | — | — |
| 2025-06-04 | $3.84 | $3.84 | 1,847,000 | — | — |
| 2025-06-03 | $3.50 | $3.50 | 1,186,200 | — | — |
| 2025-06-02 | $3.54 | $3.54 | 2,274,500 | — | — |
| 2025-05-30 | $3.21 | $3.21 | 868,900 | — | — |
| 2025-05-29 | $3.30 | $3.30 | 734,100 | — | — |
| 2025-05-28 | $3.26 | $3.26 | 1,191,400 | — | — |
| 2025-05-27 | $3.04 | $3.04 | 1,251,900 | — | — |
| 2025-05-23 | $2.81 | $2.81 | 874,600 | — | — |
| 2025-05-22 | $2.89 | $2.89 | 1,777,800 | — | — |
| 2025-05-21 | $2.70 | $2.70 | 1,488,000 | — | — |
| 2025-05-20 | $2.95 | $2.95 | 1,991,100 | — | — |
| 2025-05-19 | $2.90 | $2.90 | 1,599,200 | — | — |
| 2025-05-16 | $2.77 | $2.77 | 4,066,400 | — | — |
| 2025-05-15 | $2.59 | $2.59 | 1,004,200 | — | — |
| 2025-05-14 | $2.55 | $2.55 | 2,431,800 | — | — |
| 2025-05-13 | $2.79 | $2.79 | 4,205,600 | — | — |
| 2025-05-12 | $2.90 | $2.90 | 1,443,300 | — | — |
| 2025-05-09 | $2.76 | $2.76 | 2,158,300 | — | — |
| 2025-05-08 | $2.77 | $2.77 | 2,151,500 | — | — |
| 2025-05-07 | $2.59 | $2.59 | 2,861,300 | — | — |
| 2025-05-06 | $3.37 | $3.37 | 3,290,800 | — | — |
| 2025-05-05 | $4.23 | $4.23 | 968,300 | — | — |
| 2025-05-02 | $4.31 | $4.31 | 2,452,300 | — | — |
| 2025-05-01 | $3.65 | $3.65 | 1,462,800 | — | — |
| 2025-04-30 | $3.31 | $3.31 | 986,000 | — | — |
| 2025-04-29 | $3.05 | $3.05 | 733,300 | — | — |
| 2025-04-28 | $3.23 | $3.23 | 675,200 | — | — |
| 2025-04-25 | $3.30 | $3.30 | 1,024,100 | — | — |
| 2025-04-24 | $3.67 | $3.67 | 863,800 | — | — |
| 2025-04-23 | $3.56 | $3.56 | 1,545,000 | — | — |
| 2025-04-22 | $3.43 | $3.43 | 2,684,900 | — | — |
| 2025-04-21 | $3.03 | $3.03 | 3,335,600 | — | — |
| 2025-04-17 | $2.55 | $2.55 | 1,542,000 | — | — |
| 2025-04-16 | $2.52 | $2.52 | 973,800 | — | — |
| 2025-04-15 | $2.70 | $2.70 | 1,291,800 | — | — |
| 2025-04-14 | $2.71 | $2.71 | 748,500 | — | — |
| 2025-04-11 | $2.70 | $2.70 | 566,000 | — | — |
| 2025-04-10 | $2.67 | $2.67 | 793,400 | — | — |
| 2025-04-09 | $2.74 | $2.74 | 1,654,600 | — | — |
| 2025-04-08 | $2.67 | $2.67 | 1,227,800 | — | — |
| 2025-04-07 | $2.94 | $2.94 | 1,154,600 | — | — |
| 2025-04-04 | $3.12 | $3.12 | 1,605,200 | — | — |
| 2025-04-03 | $3.41 | $3.40 | 758,300 | — | — |
| 2025-04-02 | $3.69 | $3.69 | 1,792,800 | — | — |
| 2025-04-01 | $3.45 | $3.45 | 1,863,400 | — | — |
| 2025-03-31 | $3.70 | $3.70 | 2,116,200 | — | — |
| 2025-03-28 | $4.32 | $4.32 | 496,700 | — | — |
| 2025-03-27 | $4.37 | $4.37 | 881,600 | — | — |
| 2025-03-26 | $4.26 | $4.26 | 807,000 | — | — |
| 2025-03-25 | $4.49 | $4.49 | 741,300 | — | — |
| 2025-03-24 | $4.78 | $4.78 | 1,157,800 | — | — |
| 2025-03-21 | $4.60 | $4.60 | 1,038,500 | — | — |
| 2025-03-20 | $4.70 | $4.70 | 954,900 | — | — |
| 2025-03-19 | $4.82 | $4.82 | 1,250,000 | — | — |
| 2025-03-18 | $4.93 | $4.93 | 1,837,100 | — | — |
| 2025-03-17 | $5.36 | $5.36 | 851,400 | — | — |
| 2025-03-14 | $5.09 | $5.09 | 932,800 | — | — |
| 2025-03-13 | $5.15 | $5.15 | 1,033,800 | — | — |
| 2025-03-12 | $5.73 | $5.73 | 1,274,800 | — | — |
| 2025-03-11 | $5.61 | $5.61 | 1,447,200 | — | — |
| 2025-03-10 | $5.09 | $5.09 | 1,744,700 | — | — |
| 2025-03-07 | $5.42 | $5.42 | 1,674,200 | — | — |
| 2025-03-06 | $5.50 | $5.50 | 717,500 | — | — |
| 2025-03-05 | $5.76 | $5.76 | 1,100,000 | — | — |
| 2025-03-04 | $5.31 | $5.31 | 1,310,700 | — | — |
| 2025-03-03 | $5.12 | $5.12 | 1,273,600 | — | — |
| 2025-02-28 | $5.59 | $5.59 | 1,096,900 | — | — |
| 2025-02-27 | $5.33 | $5.33 | 1,086,300 | — | — |
| 2025-02-26 | $5.29 | $5.29 | 889,200 | — | — |
| 2025-02-25 | $5.29 | $5.29 | 1,694,700 | — | — |
| 2025-02-24 | $5.58 | $5.58 | 1,286,100 | — | — |
| 2025-02-21 | $5.78 | $5.78 | 2,189,700 | — | — |
| 2025-02-20 | $6.00 | $6.00 | 4,411,500 | — | — |
| 2025-02-19 | $6.47 | $6.47 | 15,285,700 | — | — |
| 2025-02-18 | $5.30 | $5.30 | 71,207,600 | — | — |
| 2025-02-14 | $4.03 | $4.03 | 1,009,800 | — | — |
| 2025-02-13 | $3.94 | $3.94 | 1,162,500 | — | — |
| 2025-02-12 | $3.53 | $3.53 | 1,025,600 | — | — |
| 2025-02-11 | $3.30 | $3.30 | 1,025,100 | — | — |
| 2025-02-10 | $3.44 | $3.44 | 4,602,500 | — | — |
| 2025-02-07 | $2.88 | $2.88 | 766,700 | — | — |
| 2025-02-06 | $3.13 | $3.13 | 339,100 | — | — |
| 2025-02-05 | $3.04 | $3.04 | 554,800 | — | — |
| 2025-02-04 | $3.04 | $3.04 | 451,000 | — | — |
| 2025-02-03 | $3.15 | $3.15 | 308,500 | — | — |
| 2025-01-31 | $3.18 | $3.18 | 359,300 | — | — |
| 2025-01-30 | $3.32 | $3.32 | 335,400 | — | — |
| 2025-01-29 | $3.33 | $3.33 | 703,400 | — | — |
| 2025-01-28 | $3.28 | $3.28 | 437,700 | — | — |
| 2025-01-27 | $3.14 | $3.14 | 335,800 | — | — |
| 2025-01-24 | $3.21 | $3.21 | 640,600 | — | — |
| 2025-01-23 | $3.00 | $3.00 | 614,500 | — | — |
| 2025-01-22 | $3.12 | $3.12 | 461,900 | — | — |
| 2025-01-21 | $3.26 | $3.26 | 1,005,200 | — | — |
| 2025-01-17 | $3.27 | $3.27 | 495,100 | — | — |
| 2025-01-16 | $3.25 | $3.25 | 504,600 | — | — |
| 2025-01-15 | $3.14 | $3.14 | 539,500 | — | — |
| 2025-01-14 | $3.09 | $3.09 | 379,100 | — | — |
| 2025-01-13 | $3.31 | $3.31 | 554,400 | — | — |
| 2025-01-10 | $3.68 | $3.68 | 966,100 | — | — |
| 2025-01-08 | $4.03 | $4.03 | 2,482,900 | — | — |
| 2025-01-07 | $3.92 | $3.92 | 824,700 | — | — |
| 2025-01-06 | $4.10 | $4.10 | 378,100 | — | — |
| 2025-01-03 | $4.14 | $4.14 | 285,500 | — | — |
| 2025-01-02 | $3.90 | $3.90 | 224,500 | — | — |