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
- 2016-03-23 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 | $4.80 | $4.80 | 6,399,257 | — | — |
| 2025-12-30 | $4.93 | $4.93 | 13,211,111 | — | — |
| 2025-12-29 | $4.54 | $4.54 | 4,948,812 | — | — |
| 2025-12-26 | $4.43 | $4.43 | 2,767,914 | — | — |
| 2025-12-24 | $4.41 | $4.41 | 1,941,520 | — | — |
| 2025-12-23 | $4.34 | $4.34 | 3,218,064 | — | — |
| 2025-12-22 | $4.38 | $4.38 | 7,824,813 | — | — |
| 2025-12-19 | $4.32 | $4.32 | 25,959,771 | — | — |
| 2025-12-18 | $4.36 | $4.36 | 6,548,482 | — | — |
| 2025-12-17 | $4.14 | $4.14 | 4,799,600 | — | — |
| 2025-12-16 | $4.19 | $4.19 | 3,781,311 | — | — |
| 2025-12-15 | $4.12 | $4.12 | 3,390,012 | — | — |
| 2025-12-12 | $4.16 | $4.16 | 3,665,861 | — | — |
| 2025-12-11 | $4.24 | $4.24 | 2,110,604 | — | — |
| 2025-12-10 | $4.22 | $4.22 | 3,071,218 | — | — |
| 2025-12-09 | $4.13 | $4.13 | 2,572,749 | — | — |
| 2025-12-08 | $4.19 | $4.19 | 4,865,382 | — | — |
| 2025-12-05 | $4.34 | $4.34 | 3,066,290 | — | — |
| 2025-12-04 | $4.35 | $4.35 | 3,587,873 | — | — |
| 2025-12-03 | $4.43 | $4.43 | 3,220,360 | — | — |
| 2025-12-02 | $4.33 | $4.33 | 3,530,037 | — | — |
| 2025-12-01 | $4.38 | $4.38 | 4,013,282 | — | — |
| 2025-11-28 | $4.43 | $4.43 | 1,686,633 | — | — |
| 2025-11-26 | $4.41 | $4.41 | 3,558,349 | — | — |
| 2025-11-25 | $4.30 | $4.30 | 5,259,603 | — | — |
| 2025-11-24 | $4.20 | $4.20 | 3,611,700 | — | — |
| 2025-11-21 | $4.09 | $4.09 | 5,659,937 | — | — |
| 2025-11-20 | $3.96 | $3.96 | 5,000,508 | — | — |
| 2025-11-19 | $4.07 | $4.07 | 6,852,888 | — | — |
| 2025-11-18 | $4.09 | $4.09 | 3,773,631 | — | — |
| 2025-11-17 | $4.06 | $4.06 | 6,335,352 | — | — |
| 2025-11-14 | $4.35 | $4.35 | 4,229,105 | — | — |
| 2025-11-13 | $4.47 | $4.47 | 3,646,923 | — | — |
| 2025-11-12 | $4.57 | $4.57 | 5,311,746 | — | — |
| 2025-11-11 | $4.44 | $4.44 | 6,615,369 | — | — |
| 2025-11-10 | $4.28 | $4.28 | 4,073,227 | — | — |
| 2025-11-07 | $4.44 | $4.44 | 5,779,859 | — | — |
| 2025-11-06 | $4.34 | $4.34 | 6,861,362 | — | — |
| 2025-11-05 | $4.41 | $4.41 | 6,660,081 | — | — |
| 2025-11-04 | $4.30 | $4.30 | 3,054,395 | — | — |
| 2025-11-03 | $4.39 | $4.39 | 4,765,916 | — | — |
| 2025-10-31 | $4.44 | $4.44 | 5,778,384 | — | — |
| 2025-10-30 | $4.37 | $4.37 | 5,327,138 | — | — |
| 2025-10-29 | $4.46 | $4.46 | 5,637,379 | — | — |
| 2025-10-28 | $4.57 | $4.57 | 4,984,584 | — | — |
| 2025-10-27 | $4.68 | $4.68 | 3,008,891 | — | — |
| 2025-10-24 | $4.64 | $4.64 | 3,648,540 | — | — |
| 2025-10-23 | $4.68 | $4.68 | 4,352,283 | — | — |
| 2025-10-22 | $4.64 | $4.64 | 4,410,580 | — | — |
| 2025-10-21 | $4.64 | $4.64 | 4,045,842 | — | — |
| 2025-10-20 | $4.57 | $4.57 | 3,568,495 | — | — |
| 2025-10-17 | $4.61 | $4.61 | 2,852,076 | — | — |
| 2025-10-16 | $4.62 | $4.62 | 4,333,903 | — | — |
| 2025-10-15 | $4.64 | $4.64 | 7,418,884 | — | — |
| 2025-10-14 | $4.75 | $4.75 | 4,324,462 | — | — |
| 2025-10-13 | $4.66 | $4.66 | 4,619,252 | — | — |
| 2025-10-10 | $4.59 | $4.59 | 6,452,733 | — | — |
| 2025-10-09 | $4.70 | $4.70 | 2,735,214 | — | — |
| 2025-10-08 | $4.81 | $4.81 | 2,582,425 | — | — |
| 2025-10-07 | $4.75 | $4.75 | 3,722,394 | — | — |
| 2025-10-06 | $4.84 | $4.84 | 2,889,679 | — | — |
| 2025-10-03 | $4.92 | $4.92 | 4,009,020 | — | — |
| 2025-10-02 | $4.92 | $4.92 | 3,250,382 | — | — |
| 2025-10-01 | $4.88 | $4.88 | 4,752,503 | — | — |
| 2025-09-30 | $4.83 | $4.83 | 3,244,382 | — | — |
| 2025-09-29 | $4.85 | $4.85 | 5,337,749 | — | — |
| 2025-09-26 | $4.86 | $4.86 | 6,798,199 | — | — |
| 2025-09-25 | $4.66 | $4.66 | 6,852,210 | — | — |
| 2025-09-24 | $4.74 | $4.74 | 5,726,169 | — | — |
| 2025-09-23 | $4.70 | $4.70 | 5,837,147 | — | — |
| 2025-09-22 | $4.68 | $4.68 | 5,568,056 | — | — |
| 2025-09-19 | $4.74 | $4.74 | 9,820,849 | — | — |
| 2025-09-18 | $4.84 | $4.84 | 6,495,455 | — | — |
| 2025-09-17 | $4.78 | $4.78 | 7,295,796 | — | — |
| 2025-09-16 | $4.78 | $4.78 | 5,792,682 | — | — |
| 2025-09-15 | $4.81 | $4.81 | 5,907,201 | — | — |
| 2025-09-12 | $4.76 | $4.76 | 7,119,096 | — | — |
| 2025-09-11 | $4.90 | $4.90 | 4,907,850 | — | — |
| 2025-09-10 | $4.87 | $4.87 | 4,449,805 | — | — |
| 2025-09-09 | $4.88 | $4.88 | 2,876,274 | — | — |
| 2025-09-08 | $4.92 | $4.92 | 4,845,278 | — | — |
| 2025-09-05 | $4.97 | $4.97 | 5,311,772 | — | — |
| 2025-09-04 | $5.10 | $5.10 | 7,241,350 | — | — |
| 2025-09-03 | $4.89 | $4.89 | 5,234,274 | — | — |
| 2025-09-02 | $4.89 | $4.89 | 5,871,980 | — | — |
| 2025-08-29 | $4.92 | $4.92 | 4,019,854 | — | — |
| 2025-08-28 | $4.91 | $4.91 | 4,329,899 | — | — |
| 2025-08-27 | $4.95 | $4.95 | 5,136,615 | — | — |
| 2025-08-26 | $4.91 | $4.91 | 7,143,367 | — | — |
| 2025-08-25 | $5.02 | $5.02 | 9,511,400 | — | — |
| 2025-08-22 | $5.04 | $5.04 | 6,655,885 | — | — |
| 2025-08-21 | $4.95 | $4.95 | 6,991,124 | — | — |
| 2025-08-20 | $5.03 | $5.03 | 6,138,744 | — | — |
| 2025-08-19 | $5.00 | $5.00 | 11,546,881 | — | — |
| 2025-08-18 | $5.06 | $5.06 | 6,587,451 | — | — |
| 2025-08-15 | $5.01 | $5.01 | 14,747,660 | — | — |
| 2025-08-14 | $4.76 | $4.76 | 7,462,703 | — | — |
| 2025-08-13 | $4.90 | $4.90 | 6,406,407 | — | — |
| 2025-08-12 | $4.88 | $4.88 | 7,152,445 | — | — |
| 2025-08-11 | $4.97 | $4.97 | 14,165,099 | — | — |
| 2025-08-08 | $5.19 | $5.19 | 21,853,306 | — | — |
| 2025-08-07 | $6.27 | $6.27 | 3,032,287 | — | — |
| 2025-08-06 | $6.37 | $6.37 | 1,996,385 | — | — |
| 2025-08-05 | $6.33 | $6.33 | 2,296,534 | — | — |
| 2025-08-04 | $6.40 | $6.40 | 2,741,108 | — | — |
| 2025-08-01 | $6.19 | $6.19 | 2,428,007 | — | — |
| 2025-07-31 | $6.30 | $6.30 | 2,255,798 | — | — |
| 2025-07-30 | $6.36 | $6.36 | 3,309,008 | — | — |
| 2025-07-29 | $6.52 | $6.52 | 2,108,206 | — | — |
| 2025-07-28 | $6.78 | $6.78 | 2,000,781 | — | — |
| 2025-07-25 | $6.92 | $6.92 | 2,049,485 | — | — |
| 2025-07-24 | $6.78 | $6.78 | 2,183,888 | — | — |
| 2025-07-23 | $6.93 | $6.93 | 2,078,162 | — | — |
| 2025-07-22 | $6.76 | $6.76 | 2,465,151 | — | — |
| 2025-07-21 | $6.60 | $6.60 | 2,777,137 | — | — |
| 2025-07-18 | $6.46 | $6.46 | 1,689,842 | — | — |
| 2025-07-17 | $6.42 | $6.42 | 1,479,109 | — | — |
| 2025-07-16 | $6.35 | $6.35 | 1,429,673 | — | — |
| 2025-07-15 | $6.39 | $6.39 | 1,572,311 | — | — |
| 2025-07-14 | $6.56 | $6.56 | 1,648,825 | — | — |
| 2025-07-11 | $6.42 | $6.42 | 1,998,164 | — | — |
| 2025-07-10 | $6.65 | $6.65 | 2,875,718 | — | — |
| 2025-07-09 | $6.60 | $6.60 | 1,225,681 | — | — |
| 2025-07-08 | $6.65 | $6.65 | 2,062,227 | — | — |
| 2025-07-07 | $6.65 | $6.65 | 1,496,177 | — | — |
| 2025-07-03 | $6.76 | $6.76 | 1,381,283 | — | — |
| 2025-07-02 | $6.87 | $6.87 | 3,088,103 | — | — |
| 2025-07-01 | $6.74 | $6.74 | 4,492,659 | — | — |
| 2025-06-30 | $6.49 | $6.49 | 2,587,415 | — | — |
| 2025-06-27 | $6.59 | $6.59 | 3,178,197 | — | — |
| 2025-06-26 | $6.44 | $6.44 | 1,312,340 | — | — |
| 2025-06-25 | $6.31 | $6.31 | 1,804,464 | — | — |
| 2025-06-24 | $6.52 | $6.52 | 3,459,855 | — | — |
| 2025-06-23 | $6.52 | $6.52 | 3,066,143 | — | — |
| 2025-06-20 | $6.59 | $6.59 | 6,930,992 | — | — |
| 2025-06-18 | $5.86 | $5.86 | 3,925,183 | — | — |
| 2025-06-17 | $6.03 | $6.03 | 2,752,081 | — | — |
| 2025-06-16 | $6.26 | $6.26 | 3,454,751 | — | — |
| 2025-06-13 | $6.18 | $6.18 | 2,092,435 | — | — |
| 2025-06-12 | $6.43 | $6.43 | 2,433,879 | — | — |
| 2025-06-11 | $6.56 | $6.56 | 3,180,074 | — | — |
| 2025-06-10 | $6.48 | $6.48 | 3,255,150 | — | — |
| 2025-06-09 | $6.32 | $6.32 | 1,929,050 | — | — |
| 2025-06-06 | $6.32 | $6.32 | 3,687,620 | — | — |
| 2025-06-05 | $6.16 | $6.16 | 1,976,654 | — | — |
| 2025-06-04 | $6.17 | $6.17 | 2,665,486 | — | — |
| 2025-06-03 | $6.14 | $6.14 | 2,034,309 | — | — |
| 2025-06-02 | $6.15 | $6.15 | 2,312,473 | — | — |
| 2025-05-30 | $6.30 | $6.30 | 3,649,629 | — | — |
| 2025-05-29 | $6.35 | $6.35 | 3,245,720 | — | — |
| 2025-05-28 | $6.54 | $6.54 | 3,456,868 | — | — |
| 2025-05-27 | $6.56 | $6.56 | 3,094,773 | — | — |
| 2025-05-23 | $6.24 | $6.24 | 4,859,652 | — | — |
| 2025-05-22 | $6.20 | $6.20 | 1,959,841 | — | — |
| 2025-05-21 | $6.19 | $6.19 | 2,731,414 | — | — |
| 2025-05-20 | $6.32 | $6.32 | 3,219,385 | — | — |
| 2025-05-19 | $6.20 | $6.20 | 2,350,934 | — | — |
| 2025-05-16 | $6.35 | $6.35 | 4,346,508 | — | — |
| 2025-05-15 | $6.20 | $6.20 | 5,777,718 | — | — |
| 2025-05-14 | $6.00 | $6.00 | 6,364,419 | — | — |
| 2025-05-13 | $5.99 | $5.99 | 6,912,647 | — | — |
| 2025-05-12 | $5.89 | $5.89 | 7,979,339 | — | — |
| 2025-05-09 | $5.58 | $5.58 | 4,231,009 | — | — |
| 2025-05-08 | $5.69 | $5.69 | 4,187,164 | — | — |
| 2025-05-07 | $5.49 | $5.49 | 2,261,906 | — | — |
| 2025-05-06 | $5.47 | $5.47 | 2,790,048 | — | — |
| 2025-05-05 | $5.67 | $5.67 | 2,433,144 | — | — |
| 2025-05-02 | $5.67 | $5.67 | 2,846,347 | — | — |
| 2025-05-01 | $5.48 | $5.48 | 3,410,851 | — | — |
| 2025-04-30 | $5.44 | $5.44 | 2,783,353 | — | — |
| 2025-04-29 | $5.55 | $5.55 | 4,259,846 | — | — |
| 2025-04-28 | $5.50 | $5.50 | 3,135,517 | — | — |
| 2025-04-25 | $5.43 | $5.43 | 3,002,573 | — | — |
| 2025-04-24 | $5.51 | $5.51 | 2,829,264 | — | — |
| 2025-04-23 | $5.46 | $5.46 | 2,322,917 | — | — |
| 2025-04-22 | $5.52 | $5.52 | 3,451,599 | — | — |
| 2025-04-21 | $5.40 | $5.40 | 2,549,101 | — | — |
| 2025-04-17 | $5.47 | $5.47 | 3,720,760 | — | — |
| 2025-04-16 | $5.28 | $5.28 | 3,679,331 | — | — |
| 2025-04-15 | $5.35 | $5.35 | 6,453,218 | — | — |
| 2025-04-14 | $5.17 | $5.17 | 6,331,661 | — | — |
| 2025-04-11 | $4.99 | $4.99 | 3,163,250 | — | — |
| 2025-04-10 | $4.98 | $4.98 | 3,065,293 | — | — |
| 2025-04-09 | $5.34 | $5.34 | 8,733,403 | — | — |
| 2025-04-08 | $4.73 | $4.73 | 4,900,822 | — | — |
| 2025-04-07 | $5.08 | $5.08 | 7,419,555 | — | — |
| 2025-04-04 | $5.10 | $5.10 | 10,746,581 | — | — |
| 2025-04-03 | $5.15 | $5.15 | 15,223,580 | — | — |
| 2025-04-02 | $6.30 | $6.30 | 4,696,846 | — | — |
| 2025-04-01 | $6.10 | $6.10 | 4,656,295 | — | — |
| 2025-03-31 | $5.95 | $5.95 | 3,140,715 | — | — |
| 2025-03-28 | $6.00 | $6.00 | 3,594,665 | — | — |
| 2025-03-27 | $6.06 | $6.06 | 4,173,711 | — | — |
| 2025-03-26 | $6.01 | $6.01 | 4,543,835 | — | — |
| 2025-03-25 | $6.08 | $6.08 | 5,067,599 | — | — |
| 2025-03-24 | $6.21 | $6.21 | 3,617,484 | — | — |
| 2025-03-21 | $6.10 | $6.10 | 5,379,820 | — | — |
| 2025-03-20 | $6.10 | $6.10 | 6,443,768 | — | — |
| 2025-03-19 | $6.19 | $6.19 | 4,819,585 | — | — |
| 2025-03-18 | $6.23 | $6.23 | 4,608,460 | — | — |
| 2025-03-17 | $6.38 | $6.38 | 4,352,912 | — | — |
| 2025-03-14 | $6.22 | $6.22 | 5,612,307 | — | — |
| 2025-03-13 | $6.41 | $6.41 | 2,668,628 | — | — |
| 2025-03-12 | $6.50 | $6.50 | 3,481,834 | — | — |
| 2025-03-11 | $6.65 | $6.65 | 3,724,561 | — | — |
| 2025-03-10 | $6.59 | $6.59 | 4,620,263 | — | — |
| 2025-03-07 | $6.44 | $6.44 | 3,882,771 | — | — |
| 2025-03-06 | $6.37 | $6.37 | 3,621,750 | — | — |
| 2025-03-05 | $6.43 | $6.43 | 3,078,288 | — | — |
| 2025-03-04 | $6.18 | $6.18 | 3,362,057 | — | — |
| 2025-03-03 | $6.23 | $6.23 | 4,015,371 | — | — |
| 2025-02-28 | $6.35 | $6.35 | 1,603,658 | — | — |
| 2025-02-27 | $6.35 | $6.35 | 2,619,032 | — | — |
| 2025-02-26 | $6.50 | $6.50 | 2,966,542 | — | — |
| 2025-02-25 | $6.60 | $6.60 | 2,428,134 | — | — |
| 2025-02-24 | $6.67 | $6.67 | 3,249,316 | — | — |
| 2025-02-21 | $6.60 | $6.60 | 3,182,406 | — | — |
| 2025-02-20 | $6.65 | $6.65 | 2,236,810 | — | — |
| 2025-02-19 | $6.71 | $6.71 | 3,597,541 | — | — |
| 2025-02-18 | $6.68 | $6.68 | 3,759,158 | — | — |
| 2025-02-14 | $6.63 | $6.63 | 4,128,776 | — | — |
| 2025-02-13 | $6.73 | $6.73 | 5,553,535 | — | — |
| 2025-02-12 | $6.61 | $6.61 | 5,448,789 | — | — |
| 2025-02-11 | $6.62 | $6.62 | 4,655,140 | — | — |
| 2025-02-10 | $6.68 | $6.68 | 3,748,584 | — | — |
| 2025-02-07 | $6.70 | $6.70 | 7,155,194 | — | — |
| 2025-02-06 | $7.04 | $7.04 | 7,431,949 | — | — |
| 2025-02-05 | $7.38 | $7.38 | 4,073,741 | — | — |
| 2025-02-04 | $7.38 | $7.38 | 3,662,634 | — | — |
| 2025-02-03 | $7.35 | $7.35 | 6,604,593 | — | — |
| 2025-01-31 | $7.53 | $7.53 | 2,907,351 | — | — |
| 2025-01-30 | $7.79 | $7.79 | 2,548,405 | — | — |
| 2025-01-29 | $7.41 | $7.41 | 3,532,660 | — | — |
| 2025-01-28 | $7.36 | $7.36 | 5,099,504 | — | — |
| 2025-01-27 | $7.39 | $7.39 | 3,587,679 | — | — |
| 2025-01-24 | $7.57 | $7.57 | 3,300,242 | — | — |
| 2025-01-23 | $7.65 | $7.65 | 3,430,654 | — | — |
| 2025-01-22 | $7.68 | $7.68 | 1,573,879 | — | — |
| 2025-01-21 | $7.62 | $7.62 | 3,611,284 | — | — |
| 2025-01-17 | $7.34 | $7.34 | 2,837,683 | — | — |
| 2025-01-16 | $7.21 | $7.21 | 2,938,318 | — | — |
| 2025-01-15 | $7.27 | $7.27 | 2,549,339 | — | — |
| 2025-01-14 | $7.33 | $7.33 | 2,709,984 | — | — |
| 2025-01-13 | $7.45 | $7.45 | 3,941,621 | — | — |
| 2025-01-10 | $7.34 | $7.34 | 3,433,187 | — | — |
| 2025-01-08 | $7.28 | $7.28 | 2,711,893 | — | — |
| 2025-01-07 | $7.53 | $7.53 | 3,441,314 | — | — |
| 2025-01-06 | $7.61 | $7.61 | 2,546,450 | — | — |
| 2025-01-03 | $7.50 | $7.50 | 2,346,782 | — | — |
| 2025-01-02 | $7.28 | $7.28 | 2,172,882 | — | — |