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
- 2020-01-10 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 | $6.68 | $6.68 | 12,513,400 | — | — |
| 2025-12-30 | $6.50 | $6.50 | 14,660,200 | — | — |
| 2025-12-29 | $6.42 | $6.42 | 12,001,200 | — | — |
| 2025-12-26 | $6.80 | $6.80 | 11,285,300 | — | — |
| 2025-12-24 | $7.05 | $7.05 | 6,062,900 | — | — |
| 2025-12-23 | $7.11 | $7.11 | 19,341,900 | — | — |
| 2025-12-22 | $7.30 | $7.30 | 25,936,800 | — | — |
| 2025-12-19 | $6.43 | $6.43 | 27,155,900 | — | — |
| 2025-12-18 | $6.02 | $6.02 | 31,198,100 | — | — |
| 2025-12-17 | $5.42 | $5.42 | 22,276,300 | — | — |
| 2025-12-16 | $5.44 | $5.44 | 18,877,300 | — | — |
| 2025-12-15 | $5.06 | $5.06 | 22,913,600 | — | — |
| 2025-12-12 | $5.35 | $5.35 | 58,659,900 | — | — |
| 2025-12-11 | $5.87 | $5.87 | 43,602,500 | — | — |
| 2025-12-10 | $6.15 | $6.15 | 11,303,600 | — | — |
| 2025-12-09 | $6.73 | $6.73 | 20,741,100 | — | — |
| 2025-12-08 | $6.02 | $6.02 | 11,942,600 | — | — |
| 2025-12-05 | $5.83 | $5.83 | 18,941,100 | — | — |
| 2025-12-04 | $5.11 | $5.11 | 11,840,100 | — | — |
| 2025-12-03 | $4.52 | $4.52 | 12,284,600 | — | — |
| 2025-12-02 | $4.74 | $4.74 | 13,323,500 | — | — |
| 2025-12-01 | $4.47 | $4.47 | 19,753,700 | — | — |
| 2025-11-28 | $4.12 | $4.12 | 8,141,500 | — | — |
| 2025-11-26 | $3.84 | $3.84 | 10,369,100 | — | — |
| 2025-11-25 | $3.29 | $3.29 | 6,366,300 | — | — |
| 2025-11-24 | $3.14 | $3.14 | 14,693,100 | — | — |
| 2025-11-21 | $2.72 | $2.72 | 10,820,100 | — | — |
| 2025-11-20 | $2.72 | $2.72 | 9,639,100 | — | — |
| 2025-11-19 | $2.89 | $2.89 | 9,546,000 | — | — |
| 2025-11-18 | $3.06 | $3.06 | 9,161,300 | — | — |
| 2025-11-17 | $3.18 | $3.18 | 11,812,600 | — | — |
| 2025-11-14 | $3.36 | $3.36 | 17,022,600 | — | — |
| 2025-11-13 | $3.49 | $3.49 | 13,133,500 | — | — |
| 2025-11-12 | $3.85 | $3.85 | 16,830,600 | — | — |
| 2025-11-11 | $4.41 | $4.41 | 11,984,700 | — | — |
| 2025-11-10 | $4.50 | $4.50 | 14,882,200 | — | — |
| 2025-11-07 | $3.81 | $3.81 | 12,394,700 | — | — |
| 2025-11-06 | $3.68 | $3.68 | 15,745,400 | — | — |
| 2025-11-05 | $4.09 | $4.09 | 22,154,900 | — | — |
| 2025-11-04 | $3.68 | $3.68 | 11,948,900 | — | — |
| 2025-11-03 | $3.42 | $3.42 | 9,397,100 | — | — |
| 2025-10-31 | $3.72 | $3.72 | 14,187,200 | — | — |
| 2025-10-30 | $3.64 | $3.64 | 6,785,500 | — | — |
| 2025-10-29 | $3.60 | $3.60 | 9,743,300 | — | — |
| 2025-10-28 | $3.70 | $3.70 | 8,257,100 | — | — |
| 2025-10-27 | $3.83 | $3.83 | 11,042,200 | — | — |
| 2025-10-24 | $3.47 | $3.47 | 12,725,800 | — | — |
| 2025-10-23 | $3.71 | $3.71 | 26,924,800 | — | — |
| 2025-10-22 | $4.11 | $4.11 | 8,569,200 | — | — |
| 2025-10-21 | $4.48 | $4.48 | 5,637,300 | — | — |
| 2025-10-20 | $4.76 | $4.76 | 9,421,300 | — | — |
| 2025-10-17 | $4.32 | $4.32 | 6,611,800 | — | — |
| 2025-10-16 | $4.69 | $4.69 | 12,148,000 | — | — |
| 2025-10-15 | $5.24 | $5.24 | 29,593,600 | — | — |
| 2025-10-14 | $4.01 | $4.01 | 11,281,400 | — | — |
| 2025-10-13 | $3.50 | $3.50 | 7,274,400 | — | — |
| 2025-10-10 | $3.64 | $3.64 | 16,198,000 | — | — |
| 2025-10-09 | $3.83 | $3.83 | 18,475,900 | — | — |
| 2025-10-08 | $2.93 | $2.93 | 3,866,200 | — | — |
| 2025-10-07 | $2.86 | $2.86 | 4,800,900 | — | — |
| 2025-10-06 | $2.80 | $2.80 | 4,064,700 | — | — |
| 2025-10-03 | $2.53 | $2.53 | 3,194,600 | — | — |
| 2025-10-02 | $2.36 | $2.36 | 1,871,300 | — | — |
| 2025-10-01 | $2.39 | $2.39 | 3,070,400 | — | — |
| 2025-09-30 | $2.18 | $2.18 | 3,161,900 | — | — |
| 2025-09-29 | $2.33 | $2.33 | 3,561,300 | — | — |
| 2025-09-26 | $2.20 | $2.20 | 1,961,100 | — | — |
| 2025-09-25 | $2.27 | $2.27 | 5,058,100 | — | — |
| 2025-09-24 | $2.20 | $2.20 | 6,069,800 | — | — |
| 2025-09-23 | $1.84 | $1.84 | 2,554,200 | — | — |
| 2025-09-22 | $2.03 | $2.03 | 2,319,800 | — | — |
| 2025-09-19 | $1.95 | $1.95 | 2,676,100 | — | — |
| 2025-09-18 | $1.86 | $1.86 | 1,082,400 | — | — |
| 2025-09-17 | $1.77 | $1.77 | 1,568,300 | — | — |
| 2025-09-16 | $1.75 | $1.75 | 1,154,000 | — | — |
| 2025-09-15 | $1.78 | $1.78 | 1,424,800 | — | — |
| 2025-09-12 | $1.86 | $1.86 | 1,062,600 | — | — |
| 2025-09-11 | $1.88 | $1.88 | 1,216,000 | — | — |
| 2025-09-10 | $1.87 | $1.87 | 1,345,600 | — | — |
| 2025-09-09 | $1.94 | $1.94 | 1,410,800 | — | — |
| 2025-09-08 | $1.98 | $1.98 | 2,641,300 | — | — |
| 2025-09-05 | $1.98 | $1.98 | 2,212,500 | — | — |
| 2025-09-04 | $1.85 | $1.85 | 4,413,700 | — | — |
| 2025-09-03 | $1.83 | $1.83 | 1,989,300 | — | — |
| 2025-09-02 | $1.89 | $1.89 | 3,814,800 | — | — |
| 2025-08-29 | $1.65 | $1.65 | 1,056,200 | — | — |
| 2025-08-28 | $1.64 | $1.64 | 1,274,600 | — | — |
| 2025-08-27 | $1.58 | $1.58 | 996,500 | — | — |
| 2025-08-26 | $1.61 | $1.61 | 1,168,400 | — | — |
| 2025-08-25 | $1.62 | $1.62 | 1,894,000 | — | — |
| 2025-08-22 | $1.59 | $1.59 | 2,429,100 | — | — |
| 2025-08-21 | $1.48 | $1.48 | 1,201,400 | — | — |
| 2025-08-20 | $1.33 | $1.33 | 2,093,400 | — | — |
| 2025-08-19 | $1.46 | $1.46 | 2,544,500 | — | — |
| 2025-08-18 | $1.55 | $1.55 | 2,459,200 | — | — |
| 2025-08-15 | $1.48 | $1.48 | 5,761,400 | — | — |
| 2025-08-14 | $1.26 | $1.26 | 2,751,800 | — | — |
| 2025-08-13 | $1.34 | $1.34 | 1,612,100 | — | — |
| 2025-08-12 | $1.25 | $1.25 | 522,900 | — | — |
| 2025-08-11 | $1.24 | $1.24 | 1,281,600 | — | — |
| 2025-08-08 | $1.28 | $1.28 | 1,010,500 | — | — |
| 2025-08-07 | $1.27 | $1.27 | 931,300 | — | — |
| 2025-08-06 | $1.25 | $1.25 | 888,700 | — | — |
| 2025-08-05 | $1.25 | $1.25 | 1,093,000 | — | — |
| 2025-08-04 | $1.24 | $1.24 | 1,215,300 | — | — |
| 2025-08-01 | $1.16 | $1.16 | 998,900 | — | — |
| 2025-07-31 | $1.19 | $1.19 | 1,301,800 | — | — |
| 2025-07-30 | $1.29 | $1.29 | 1,018,700 | — | — |
| 2025-07-29 | $1.34 | $1.34 | 1,017,600 | — | — |
| 2025-07-28 | $1.40 | $1.40 | 900,000 | — | — |
| 2025-07-25 | $1.42 | $1.42 | 980,500 | — | — |
| 2025-07-24 | $1.48 | $1.48 | 1,222,900 | — | — |
| 2025-07-23 | $1.57 | $1.57 | 1,783,900 | — | — |
| 2025-07-22 | $1.57 | $1.57 | 1,466,500 | — | — |
| 2025-07-21 | $1.53 | $1.53 | 2,516,500 | — | — |
| 2025-07-18 | $1.48 | $1.48 | 1,267,000 | — | — |
| 2025-07-17 | $1.50 | $1.50 | 2,582,300 | — | — |
| 2025-07-16 | $1.39 | $1.39 | 1,566,000 | — | — |
| 2025-07-15 | $1.36 | $1.36 | 1,021,900 | — | — |
| 2025-07-14 | $1.40 | $1.40 | 1,309,700 | — | — |
| 2025-07-11 | $1.38 | $1.38 | 1,423,800 | — | — |
| 2025-07-10 | $1.42 | $1.42 | 1,107,900 | — | — |
| 2025-07-09 | $1.48 | $1.48 | 1,203,800 | — | — |
| 2025-07-08 | $1.50 | $1.50 | 1,078,800 | — | — |
| 2025-07-07 | $1.40 | $1.40 | 898,200 | — | — |
| 2025-07-03 | $1.44 | $1.44 | 1,012,600 | — | — |
| 2025-07-02 | $1.41 | $1.41 | 2,349,600 | — | — |
| 2025-07-01 | $1.25 | $1.25 | 1,399,000 | — | — |
| 2025-06-30 | $1.23 | $1.23 | 2,514,500 | — | — |
| 2025-06-27 | $1.25 | $1.25 | 2,027,100 | — | — |
| 2025-06-26 | $1.30 | $1.30 | 1,574,400 | — | — |
| 2025-06-25 | $1.27 | $1.27 | 920,500 | — | — |
| 2025-06-24 | $1.37 | $1.37 | 1,460,300 | — | — |
| 2025-06-23 | $1.32 | $1.32 | 1,393,200 | — | — |
| 2025-06-20 | $1.36 | $1.36 | 10,104,300 | — | — |
| 2025-06-18 | $1.47 | $1.47 | 2,023,500 | — | — |
| 2025-06-17 | $1.29 | $1.29 | 2,574,000 | — | — |
| 2025-06-16 | $1.51 | $1.51 | 11,746,200 | — | — |
| 2025-06-13 | $1.33 | $1.33 | 1,019,400 | — | — |
| 2025-06-12 | $1.39 | $1.39 | 864,700 | — | — |
| 2025-06-11 | $1.42 | $1.42 | 1,496,100 | — | — |
| 2025-06-10 | $1.38 | $1.38 | 1,336,400 | — | — |
| 2025-06-09 | $1.32 | $1.32 | 3,063,200 | — | — |
| 2025-06-06 | $1.20 | $1.20 | 1,254,300 | — | — |
| 2025-06-05 | $1.07 | $1.07 | 858,800 | — | — |
| 2025-06-04 | $1.13 | $1.13 | 526,000 | — | — |
| 2025-06-03 | $1.14 | $1.14 | 1,168,200 | — | — |
| 2025-06-02 | $1.05 | $1.05 | 1,016,800 | — | — |
| 2025-05-30 | $1.09 | $1.09 | 1,571,500 | — | — |
| 2025-05-29 | $1.12 | $1.12 | 1,203,200 | — | — |
| 2025-05-28 | $1.18 | $1.18 | 1,720,300 | — | — |
| 2025-05-27 | $1.14 | $1.14 | 1,503,000 | — | — |
| 2025-05-23 | $1.05 | $1.05 | 1,216,500 | — | — |
| 2025-05-22 | $0.97 | $0.97 | 2,598,600 | — | — |
| 2025-05-21 | $1.02 | $1.02 | 2,459,600 | — | — |
| 2025-05-20 | $1.09 | $1.09 | 982,500 | — | — |
| 2025-05-19 | $1.12 | $1.12 | 1,715,600 | — | — |
| 2025-05-16 | $1.18 | $1.18 | 1,951,200 | — | — |
| 2025-05-15 | $1.27 | $1.27 | 7,091,100 | — | — |
| 2025-05-14 | $1.55 | $1.55 | 1,448,700 | — | — |
| 2025-05-13 | $1.52 | $1.52 | 1,682,700 | — | — |
| 2025-05-12 | $1.46 | $1.46 | 1,655,400 | — | — |
| 2025-05-09 | $1.39 | $1.39 | 1,110,900 | — | — |
| 2025-05-08 | $1.36 | $1.36 | 693,600 | — | — |
| 2025-05-07 | $1.29 | $1.29 | 780,900 | — | — |
| 2025-05-06 | $1.25 | $1.25 | 586,800 | — | — |
| 2025-05-05 | $1.28 | $1.28 | 632,700 | — | — |
| 2025-05-02 | $1.33 | $1.33 | 890,600 | — | — |
| 2025-05-01 | $1.28 | $1.28 | 683,800 | — | — |
| 2025-04-30 | $1.21 | $1.21 | 700,100 | — | — |
| 2025-04-29 | $1.24 | $1.24 | 642,800 | — | — |
| 2025-04-28 | $1.23 | $1.23 | 815,900 | — | — |
| 2025-04-25 | $1.26 | $1.26 | 825,600 | — | — |
| 2025-04-24 | $1.23 | $1.23 | 1,056,900 | — | — |
| 2025-04-23 | $1.13 | $1.13 | 1,372,500 | — | — |
| 2025-04-22 | $1.14 | $1.14 | 1,349,600 | — | — |
| 2025-04-21 | $1.03 | $1.03 | 1,039,200 | — | — |
| 2025-04-17 | $1.05 | $1.05 | 1,192,200 | — | — |
| 2025-04-16 | $1.07 | $1.07 | 1,027,200 | — | — |
| 2025-04-15 | $1.09 | $1.09 | 665,700 | — | — |
| 2025-04-14 | $1.11 | $1.11 | 885,900 | — | — |
| 2025-04-11 | $1.15 | $1.15 | 1,337,300 | — | — |
| 2025-04-10 | $1.10 | $1.10 | 1,038,000 | — | — |
| 2025-04-09 | $1.18 | $1.18 | 1,784,700 | — | — |
| 2025-04-08 | $1.04 | $1.04 | 1,030,900 | — | — |
| 2025-04-07 | $1.04 | $1.04 | 3,774,500 | — | — |
| 2025-04-04 | $1.03 | $1.03 | 2,664,800 | — | — |
| 2025-04-03 | $1.10 | $1.10 | 1,538,700 | — | — |
| 2025-04-02 | $1.18 | $1.18 | 1,633,800 | — | — |
| 2025-04-01 | $1.22 | $1.22 | 973,300 | — | — |
| 2025-03-31 | $1.26 | $1.26 | 1,351,500 | — | — |
| 2025-03-28 | $1.30 | $1.30 | 1,816,400 | — | — |
| 2025-03-27 | $1.42 | $1.42 | 1,156,100 | — | — |
| 2025-03-26 | $1.40 | $1.40 | 1,102,300 | — | — |
| 2025-03-25 | $1.46 | $1.46 | 2,008,300 | — | — |
| 2025-03-24 | $1.55 | $1.55 | 1,773,500 | — | — |
| 2025-03-21 | $1.49 | $1.49 | 2,317,100 | — | — |
| 2025-03-20 | $1.57 | $1.57 | 1,920,200 | — | — |
| 2025-03-19 | $1.67 | $1.67 | 2,360,400 | — | — |
| 2025-03-18 | $1.65 | $1.65 | 1,785,700 | — | — |
| 2025-03-17 | $1.61 | $1.61 | 1,665,100 | — | — |
| 2025-03-14 | $1.52 | $1.52 | 1,508,200 | — | — |
| 2025-03-13 | $1.39 | $1.39 | 1,012,900 | — | — |
| 2025-03-12 | $1.51 | $1.51 | 964,300 | — | — |
| 2025-03-11 | $1.46 | $1.46 | 975,900 | — | — |
| 2025-03-10 | $1.35 | $1.35 | 1,307,200 | — | — |
| 2025-03-07 | $1.40 | $1.40 | 650,400 | — | — |
| 2025-03-06 | $1.38 | $1.38 | 1,778,900 | — | — |
| 2025-03-05 | $1.48 | $1.48 | 1,809,600 | — | — |
| 2025-03-04 | $1.35 | $1.35 | 1,465,400 | — | — |
| 2025-03-03 | $1.36 | $1.36 | 1,488,700 | — | — |
| 2025-02-28 | $1.53 | $1.53 | 1,465,200 | — | — |
| 2025-02-27 | $1.57 | $1.57 | 1,196,100 | — | — |
| 2025-02-26 | $1.61 | $1.61 | 1,603,100 | — | — |
| 2025-02-25 | $1.59 | $1.59 | 2,315,200 | — | — |
| 2025-02-24 | $1.68 | $1.68 | 1,041,100 | — | — |
| 2025-02-21 | $1.77 | $1.77 | 1,915,900 | — | — |
| 2025-02-20 | $1.94 | $1.94 | 1,183,000 | — | — |
| 2025-02-19 | $1.96 | $1.96 | 1,728,200 | — | — |
| 2025-02-18 | $2.07 | $2.07 | 1,760,300 | — | — |
| 2025-02-14 | $2.06 | $2.06 | 2,746,500 | — | — |
| 2025-02-13 | $1.90 | $1.90 | 1,624,200 | — | — |
| 2025-02-12 | $1.72 | $1.72 | 1,856,600 | — | — |
| 2025-02-11 | $1.71 | $1.71 | 1,747,100 | — | — |
| 2025-02-10 | $1.77 | $1.77 | 1,264,800 | — | — |
| 2025-02-07 | $1.85 | $1.85 | 2,470,700 | — | — |
| 2025-02-06 | $1.96 | $1.96 | 1,355,600 | — | — |
| 2025-02-05 | $1.87 | $1.87 | 887,300 | — | — |
| 2025-02-04 | $1.87 | $1.87 | 1,063,100 | — | — |
| 2025-02-03 | $1.87 | $1.87 | 1,821,900 | — | — |
| 2025-01-31 | $1.88 | $1.88 | 1,030,500 | — | — |
| 2025-01-30 | $1.87 | $1.87 | 1,855,500 | — | — |
| 2025-01-29 | $1.88 | $1.88 | 1,517,800 | — | — |
| 2025-01-28 | $1.87 | $1.87 | 1,657,200 | — | — |
| 2025-01-27 | $1.95 | $1.95 | 1,406,400 | — | — |
| 2025-01-24 | $1.99 | $1.99 | 2,035,100 | — | — |
| 2025-01-23 | $2.09 | $2.09 | 1,189,100 | — | — |
| 2025-01-22 | $2.10 | $2.10 | 2,666,400 | — | — |
| 2025-01-21 | $2.29 | $2.29 | 2,596,200 | — | — |
| 2025-01-17 | $2.49 | $2.49 | 2,683,400 | — | — |
| 2025-01-16 | $2.45 | $2.45 | 1,808,000 | — | — |
| 2025-01-15 | $2.31 | $2.31 | 2,048,600 | — | — |
| 2025-01-14 | $2.26 | $2.26 | 1,749,800 | — | — |
| 2025-01-13 | $2.22 | $2.22 | 2,468,700 | — | — |
| 2025-01-10 | $2.35 | $2.35 | 2,880,300 | — | — |
| 2025-01-08 | $2.60 | $2.60 | 2,308,400 | — | — |
| 2025-01-07 | $2.76 | $2.76 | 3,296,200 | — | — |
| 2025-01-06 | $2.82 | $2.82 | 5,227,700 | — | — |
| 2025-01-03 | $2.89 | $2.89 | 3,182,600 | — | — |
| 2025-01-02 | $2.73 | $2.73 | 4,201,800 | — | — |