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
- 2021-09-10 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 | $6.17 | $6.17 | 4,673,100 | — | — |
| 2025-12-30 | $6.15 | $6.15 | 5,789,000 | — | — |
| 2025-12-29 | $6.32 | $6.32 | 6,804,100 | — | — |
| 2025-12-26 | $6.82 | $6.82 | 11,635,300 | — | — |
| 2025-12-24 | $7.62 | $7.62 | 6,924,100 | — | — |
| 2025-12-23 | $7.31 | $7.31 | 9,010,600 | — | — |
| 2025-12-22 | $7.71 | $7.71 | 7,444,700 | — | — |
| 2025-12-19 | $7.89 | $7.89 | 10,631,000 | — | — |
| 2025-12-18 | $6.92 | $6.92 | 7,379,400 | — | — |
| 2025-12-17 | $6.79 | $6.79 | 9,446,900 | — | — |
| 2025-12-16 | $6.88 | $6.88 | 6,192,100 | — | — |
| 2025-12-15 | $6.48 | $6.48 | 8,910,200 | — | — |
| 2025-12-12 | $6.64 | $6.64 | 6,312,700 | — | — |
| 2025-12-11 | $7.37 | $7.37 | 8,253,000 | — | — |
| 2025-12-10 | $6.85 | $6.85 | 7,928,500 | — | — |
| 2025-12-09 | $7.74 | $7.74 | 5,847,700 | — | — |
| 2025-12-08 | $7.80 | $7.80 | 9,863,600 | — | — |
| 2025-12-05 | $7.59 | $7.59 | 6,135,900 | — | — |
| 2025-12-04 | $7.80 | $7.80 | 10,816,800 | — | — |
| 2025-12-03 | $7.72 | $7.72 | 11,020,100 | — | — |
| 2025-12-02 | $7.40 | $7.40 | 23,049,800 | — | — |
| 2025-12-01 | $6.29 | $6.29 | 11,619,600 | — | — |
| 2025-11-28 | $6.96 | $6.96 | 17,733,500 | — | — |
| 2025-11-26 | $5.83 | $5.83 | 16,260,300 | — | — |
| 2025-11-25 | $5.43 | $5.43 | 4,461,100 | — | — |
| 2025-11-24 | $5.34 | $5.34 | 4,197,800 | — | — |
| 2025-11-21 | $5.17 | $5.17 | 5,792,400 | — | — |
| 2025-11-20 | $5.21 | $5.21 | 9,546,500 | — | — |
| 2025-11-19 | $5.35 | $5.35 | 14,352,600 | — | — |
| 2025-11-18 | $5.42 | $5.42 | 11,619,400 | — | — |
| 2025-11-17 | $4.89 | $4.89 | 5,825,000 | — | — |
| 2025-11-14 | $5.08 | $5.08 | 9,796,600 | — | — |
| 2025-11-13 | $5.17 | $5.17 | 7,080,000 | — | — |
| 2025-11-12 | $5.64 | $5.64 | 4,284,800 | — | — |
| 2025-11-11 | $5.83 | $5.83 | 4,969,300 | — | — |
| 2025-11-10 | $5.91 | $5.91 | 5,322,400 | — | — |
| 2025-11-07 | $5.73 | $5.73 | 8,499,600 | — | — |
| 2025-11-06 | $5.53 | $5.53 | 8,908,600 | — | — |
| 2025-11-05 | $6.00 | $6.00 | 5,285,600 | — | — |
| 2025-11-04 | $5.99 | $5.99 | 5,894,500 | — | — |
| 2025-11-03 | $6.40 | $6.40 | 8,004,900 | — | — |
| 2025-10-31 | $7.07 | $7.07 | 4,869,500 | — | — |
| 2025-10-30 | $7.12 | $7.12 | 7,029,300 | — | — |
| 2025-10-29 | $6.88 | $6.88 | 5,523,100 | — | — |
| 2025-10-28 | $6.99 | $6.99 | 5,964,900 | — | — |
| 2025-10-27 | $6.88 | $6.88 | 8,620,700 | — | — |
| 2025-10-24 | $7.13 | $7.13 | 5,267,200 | — | — |
| 2025-10-23 | $7.15 | $7.15 | 4,560,200 | — | — |
| 2025-10-22 | $7.26 | $7.26 | 13,034,500 | — | — |
| 2025-10-21 | $7.81 | $7.81 | 7,096,600 | — | — |
| 2025-10-20 | $8.38 | $8.38 | 6,698,900 | — | — |
| 2025-10-17 | $8.19 | $8.19 | 8,962,400 | — | — |
| 2025-10-16 | $8.69 | $8.69 | 14,080,500 | — | — |
| 2025-10-15 | $9.61 | $9.61 | 16,493,100 | — | — |
| 2025-10-14 | $10.69 | $10.69 | 21,740,500 | — | — |
| 2025-10-13 | $10.69 | $10.69 | 28,350,000 | — | — |
| 2025-10-10 | $8.89 | $8.89 | 19,926,000 | — | — |
| 2025-10-09 | $9.38 | $9.38 | 16,173,200 | — | — |
| 2025-10-08 | $9.12 | $9.12 | 16,003,200 | — | — |
| 2025-10-07 | $9.28 | $9.28 | 33,987,700 | — | — |
| 2025-10-06 | $7.72 | $7.72 | 11,383,300 | — | — |
| 2025-10-03 | $7.41 | $7.41 | 10,655,400 | — | — |
| 2025-10-02 | $7.12 | $7.12 | 7,024,400 | — | — |
| 2025-10-01 | $6.94 | $6.94 | 9,077,200 | — | — |
| 2025-09-30 | $6.37 | $6.37 | 4,216,300 | — | — |
| 2025-09-29 | $6.47 | $6.47 | 5,044,300 | — | — |
| 2025-09-26 | $6.36 | $6.36 | 6,697,000 | — | — |
| 2025-09-25 | $6.56 | $6.56 | 16,032,900 | — | — |
| 2025-09-24 | $6.16 | $6.16 | 8,889,000 | — | — |
| 2025-09-23 | $6.32 | $6.32 | 12,092,400 | — | — |
| 2025-09-22 | $5.77 | $5.77 | 10,762,100 | — | — |
| 2025-09-19 | $5.79 | $5.79 | 7,321,000 | — | — |
| 2025-09-18 | $5.67 | $5.67 | 5,467,500 | — | — |
| 2025-09-17 | $5.49 | $5.49 | 5,324,300 | — | — |
| 2025-09-16 | $5.67 | $5.67 | 7,883,000 | — | — |
| 2025-09-15 | $5.43 | $5.43 | 5,056,300 | — | — |
| 2025-09-12 | $5.52 | $5.52 | 7,436,100 | — | — |
| 2025-09-11 | $5.17 | $5.17 | 4,657,800 | — | — |
| 2025-09-10 | $5.12 | $5.12 | 4,196,500 | — | — |
| 2025-09-09 | $5.20 | $5.20 | 3,991,800 | — | — |
| 2025-09-08 | $5.22 | $5.22 | 4,980,900 | — | — |
| 2025-09-05 | $5.12 | $5.12 | 5,672,500 | — | — |
| 2025-09-04 | $5.12 | $5.12 | 9,250,800 | — | — |
| 2025-09-03 | $5.67 | $5.67 | 11,505,500 | — | — |
| 2025-09-02 | $5.44 | $5.44 | 9,719,700 | — | — |
| 2025-08-29 | $5.36 | $5.36 | 13,342,200 | — | — |
| 2025-08-28 | $5.26 | $5.26 | 4,879,000 | — | — |
| 2025-08-27 | $5.31 | $5.31 | 6,931,700 | — | — |
| 2025-08-26 | $5.37 | $5.37 | 9,834,800 | — | — |
| 2025-08-25 | $5.06 | $5.06 | 12,875,300 | — | — |
| 2025-08-22 | $4.86 | $4.86 | 8,080,900 | — | — |
| 2025-08-21 | $4.95 | $4.95 | 9,552,500 | — | — |
| 2025-08-20 | $4.67 | $4.67 | 6,794,300 | — | — |
| 2025-08-19 | $4.72 | $4.72 | 10,622,300 | — | — |
| 2025-08-18 | $4.79 | $4.79 | 6,681,000 | — | — |
| 2025-08-15 | $4.92 | $4.92 | 17,505,000 | — | — |
| 2025-08-14 | $5.41 | $5.41 | 8,758,700 | — | — |
| 2025-08-13 | $5.44 | $5.44 | 6,153,900 | — | — |
| 2025-08-12 | $5.31 | $5.31 | 4,635,000 | — | — |
| 2025-08-11 | $5.35 | $5.35 | 7,644,100 | — | — |
| 2025-08-08 | $5.62 | $5.62 | 5,644,200 | — | — |
| 2025-08-07 | $5.52 | $5.52 | 7,173,500 | — | — |
| 2025-08-06 | $5.25 | $5.25 | 8,368,000 | — | — |
| 2025-08-05 | $5.19 | $5.19 | 14,925,100 | — | — |
| 2025-08-04 | $5.65 | $5.65 | 33,077,800 | — | — |
| 2025-08-01 | $5.87 | $5.87 | 19,265,500 | — | — |
| 2025-07-31 | $5.94 | $5.94 | 12,807,900 | — | — |
| 2025-07-30 | $6.11 | $6.11 | 13,143,400 | — | — |
| 2025-07-29 | $6.61 | $6.61 | 11,524,800 | — | — |
| 2025-07-28 | $7.45 | $7.45 | 6,559,200 | — | — |
| 2025-07-25 | $7.79 | $7.79 | 7,447,100 | — | — |
| 2025-07-24 | $8.10 | $8.10 | 16,059,600 | — | — |
| 2025-07-23 | $7.63 | $7.63 | 8,021,400 | — | — |
| 2025-07-22 | $7.23 | $7.23 | 7,962,700 | — | — |
| 2025-07-21 | $7.06 | $7.06 | 15,145,000 | — | — |
| 2025-07-18 | $7.64 | $7.64 | 10,138,600 | — | — |
| 2025-07-17 | $7.90 | $7.90 | 12,946,900 | — | — |
| 2025-07-16 | $7.68 | $7.68 | 10,516,600 | — | — |
| 2025-07-15 | $7.57 | $7.57 | 17,875,300 | — | — |
| 2025-07-14 | $7.28 | $7.28 | 13,757,600 | — | — |
| 2025-07-11 | $6.57 | $6.57 | 8,048,600 | — | — |
| 2025-07-10 | $6.85 | $6.85 | 17,737,300 | — | — |
| 2025-07-09 | $6.27 | $6.27 | 6,840,800 | — | — |
| 2025-07-08 | $6.56 | $6.56 | 8,169,900 | — | — |
| 2025-07-07 | $6.65 | $6.65 | 10,204,700 | — | — |
| 2025-07-03 | $7.11 | $7.11 | 19,253,400 | — | — |
| 2025-07-02 | $6.38 | $6.38 | 13,646,000 | — | — |
| 2025-07-01 | $5.94 | $5.94 | 12,028,100 | — | — |
| 2025-06-30 | $6.60 | $6.60 | 8,932,900 | — | — |
| 2025-06-27 | $6.81 | $6.81 | 9,439,300 | — | — |
| 2025-06-26 | $7.18 | $7.18 | 15,489,500 | — | — |
| 2025-06-25 | $7.49 | $7.49 | 28,380,700 | — | — |
| 2025-06-24 | $6.61 | $6.61 | 8,655,800 | — | — |
| 2025-06-23 | $6.56 | $6.56 | 8,766,000 | — | — |
| 2025-06-20 | $6.56 | $6.56 | 20,893,400 | — | — |
| 2025-06-18 | $6.75 | $6.75 | 47,177,200 | — | — |
| 2025-06-17 | $5.44 | $5.44 | 13,569,000 | — | — |
| 2025-06-16 | $5.59 | $5.59 | 23,778,400 | — | — |
| 2025-06-13 | $4.34 | $4.34 | 6,791,300 | — | — |
| 2025-06-12 | $4.80 | $4.80 | 12,152,200 | — | — |
| 2025-06-11 | $4.34 | $4.34 | 6,405,300 | — | — |
| 2025-06-10 | $4.24 | $4.24 | 4,224,200 | — | — |
| 2025-06-09 | $4.37 | $4.37 | 5,899,100 | — | — |
| 2025-06-06 | $4.10 | $4.10 | 2,691,400 | — | — |
| 2025-06-05 | $4.08 | $4.08 | 5,118,900 | — | — |
| 2025-06-04 | $4.24 | $4.24 | 4,839,700 | — | — |
| 2025-06-03 | $4.21 | $4.21 | 4,822,300 | — | — |
| 2025-06-02 | $3.98 | $3.98 | 9,151,000 | — | — |
| 2025-05-30 | $4.47 | $4.47 | 8,799,700 | — | — |
| 2025-05-29 | $4.35 | $4.35 | 8,733,200 | — | — |
| 2025-05-28 | $4.72 | $4.72 | 9,995,700 | — | — |
| 2025-05-27 | $4.69 | $4.69 | 22,676,500 | — | — |
| 2025-05-23 | $4.62 | $4.62 | 11,417,900 | — | — |
| 2025-05-22 | $4.30 | $4.30 | 4,915,500 | — | — |
| 2025-05-21 | $4.39 | $4.39 | 11,646,200 | — | — |
| 2025-05-20 | $4.47 | $4.47 | 11,757,800 | — | — |
| 2025-05-19 | $4.45 | $4.45 | 24,111,800 | — | — |
| 2025-05-16 | $3.64 | $3.64 | 9,806,600 | — | — |
| 2025-05-15 | $3.30 | $3.30 | 11,650,800 | — | — |
| 2025-05-14 | $2.99 | $2.99 | 7,603,900 | — | — |
| 2025-05-13 | $2.97 | $2.97 | 5,861,400 | — | — |
| 2025-05-12 | $3.14 | $3.14 | 9,292,300 | — | — |
| 2025-05-09 | $3.11 | $3.11 | 4,122,300 | — | — |
| 2025-05-08 | $3.04 | $3.04 | 3,992,100 | — | — |
| 2025-05-07 | $2.91 | $2.91 | 6,256,100 | — | — |
| 2025-05-06 | $3.09 | $3.09 | 7,053,000 | — | — |
| 2025-05-05 | $3.12 | $3.12 | 5,554,100 | — | — |
| 2025-05-02 | $2.98 | $2.98 | 8,583,200 | — | — |
| 2025-05-01 | $3.10 | $3.10 | 6,190,800 | — | — |
| 2025-04-30 | $3.14 | $3.14 | 6,421,700 | — | — |
| 2025-04-29 | $3.28 | $3.28 | 14,185,300 | — | — |
| 2025-04-28 | $3.31 | $3.31 | 15,387,800 | — | — |
| 2025-04-25 | $3.05 | $3.05 | 21,902,300 | — | — |
| 2025-04-24 | $3.69 | $3.69 | 65,605,700 | — | — |
| 2025-04-23 | $2.55 | $2.55 | 6,194,000 | — | — |
| 2025-04-22 | $2.36 | $2.36 | 4,174,200 | — | — |
| 2025-04-21 | $2.44 | $2.44 | 12,240,600 | — | — |
| 2025-04-17 | $2.96 | $2.96 | 13,155,800 | — | — |
| 2025-04-16 | $2.79 | $2.79 | 16,223,500 | — | — |
| 2025-04-15 | $2.87 | $2.87 | 40,977,200 | — | — |
| 2025-04-14 | $2.83 | $2.83 | 29,891,700 | — | — |
| 2025-04-11 | $1.95 | $1.95 | 2,134,100 | — | — |
| 2025-04-10 | $1.86 | $1.86 | 3,443,500 | — | — |
| 2025-04-09 | $1.79 | $1.79 | 2,461,600 | — | — |
| 2025-04-08 | $1.62 | $1.62 | 4,067,500 | — | — |
| 2025-04-07 | $1.76 | $1.76 | 3,025,600 | — | — |
| 2025-04-04 | $1.83 | $1.83 | 3,012,800 | — | — |
| 2025-04-03 | $1.95 | $1.95 | 3,888,700 | — | — |
| 2025-04-02 | $1.94 | $1.94 | 4,811,800 | — | — |
| 2025-04-01 | $1.66 | $1.66 | 7,306,100 | — | — |
| 2025-03-31 | $1.72 | $1.72 | 13,344,900 | — | — |
| 2025-03-28 | $1.72 | $1.72 | 9,627,500 | — | — |
| 2025-03-27 | $1.70 | $1.70 | 1,550,100 | — | — |
| 2025-03-26 | $1.66 | $1.66 | 1,886,300 | — | — |
| 2025-03-25 | $1.79 | $1.79 | 910,500 | — | — |
| 2025-03-24 | $1.78 | $1.78 | 1,298,700 | — | — |
| 2025-03-21 | $1.82 | $1.82 | 1,903,100 | — | — |
| 2025-03-20 | $1.77 | $1.77 | 920,300 | — | — |
| 2025-03-19 | $1.87 | $1.87 | 1,044,100 | — | — |
| 2025-03-18 | $1.89 | $1.89 | 1,072,700 | — | — |
| 2025-03-17 | $1.81 | $1.81 | 1,252,200 | — | — |
| 2025-03-14 | $1.85 | $1.85 | 774,200 | — | — |
| 2025-03-13 | $1.73 | $1.73 | 972,300 | — | — |
| 2025-03-12 | $1.78 | $1.78 | 803,200 | — | — |
| 2025-03-11 | $1.75 | $1.75 | 1,286,000 | — | — |
| 2025-03-10 | $1.74 | $1.74 | 1,703,000 | — | — |
| 2025-03-07 | $1.82 | $1.82 | 1,495,200 | — | — |
| 2025-03-06 | $1.91 | $1.91 | 3,182,500 | — | — |
| 2025-03-05 | $1.88 | $1.88 | 2,622,000 | — | — |
| 2025-03-04 | $1.68 | $1.68 | 1,784,200 | — | — |
| 2025-03-03 | $1.69 | $1.69 | 1,345,200 | — | — |
| 2025-02-28 | $1.71 | $1.71 | 1,886,200 | — | — |
| 2025-02-27 | $1.70 | $1.70 | 2,194,500 | — | — |
| 2025-02-26 | $1.86 | $1.86 | 876,900 | — | — |
| 2025-02-25 | $1.85 | $1.85 | 2,542,900 | — | — |
| 2025-02-24 | $1.97 | $1.97 | 2,698,500 | — | — |
| 2025-02-21 | $1.96 | $1.96 | 3,712,900 | — | — |
| 2025-02-20 | $2.22 | $2.22 | 3,553,200 | — | — |
| 2025-02-19 | $2.37 | $2.37 | 10,624,500 | — | — |
| 2025-02-18 | $2.07 | $2.07 | 4,284,700 | — | — |
| 2025-02-14 | $1.88 | $1.88 | 1,318,600 | — | — |
| 2025-02-13 | $1.86 | $1.86 | 1,734,200 | — | — |
| 2025-02-12 | $1.76 | $1.76 | 2,131,400 | — | — |
| 2025-02-11 | $1.79 | $1.79 | 1,600,100 | — | — |
| 2025-02-10 | $1.86 | $1.86 | 2,353,400 | — | — |
| 2025-02-07 | $1.81 | $1.81 | 1,986,100 | — | — |
| 2025-02-06 | $1.82 | $1.82 | 2,570,700 | — | — |
| 2025-02-05 | $1.80 | $1.80 | 2,457,800 | — | — |
| 2025-02-04 | $1.73 | $1.73 | 5,689,700 | — | — |
| 2025-02-03 | $1.78 | $1.78 | 4,313,700 | — | — |
| 2025-01-31 | $1.63 | $1.63 | 1,920,000 | — | — |
| 2025-01-30 | $1.65 | $1.65 | 2,384,500 | — | — |
| 2025-01-29 | $1.48 | $1.48 | 1,505,000 | — | — |
| 2025-01-28 | $1.55 | $1.55 | 1,775,500 | — | — |
| 2025-01-27 | $1.45 | $1.45 | 1,886,200 | — | — |
| 2025-01-24 | $1.57 | $1.57 | 2,686,300 | — | — |
| 2025-01-23 | $1.57 | $1.57 | 2,942,900 | — | — |
| 2025-01-22 | $1.56 | $1.56 | 2,217,300 | — | — |
| 2025-01-21 | $1.62 | $1.62 | 8,499,600 | — | — |
| 2025-01-17 | $1.59 | $1.59 | 16,346,700 | — | — |
| 2025-01-16 | $1.57 | $1.57 | 11,496,000 | — | — |
| 2025-01-15 | $1.30 | $1.30 | 6,703,300 | — | — |
| 2025-01-14 | $1.05 | $1.05 | 978,400 | — | — |
| 2025-01-13 | $1.07 | $1.07 | 1,595,200 | — | — |
| 2025-01-10 | $1.14 | $1.14 | 1,568,400 | — | — |
| 2025-01-08 | $1.09 | $1.09 | 1,574,000 | — | — |
| 2025-01-07 | $1.19 | $1.19 | 1,177,800 | — | — |
| 2025-01-06 | $1.14 | $1.14 | 4,071,600 | — | — |
| 2025-01-03 | $1.25 | $1.25 | 2,020,500 | — | — |
| 2025-01-02 | $1.20 | $1.20 | 1,639,400 | — | — |