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
- 2021-04-01 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 | $4.71 | $4.71 | 2,650,000 | — | — |
| 2025-12-30 | $4.70 | $4.70 | 2,228,700 | — | — |
| 2025-12-29 | $4.71 | $4.71 | 2,924,000 | — | — |
| 2025-12-26 | $4.71 | $4.71 | 2,770,900 | — | — |
| 2025-12-24 | $4.84 | $4.84 | 1,077,000 | — | — |
| 2025-12-23 | $4.84 | $4.84 | 2,285,900 | — | — |
| 2025-12-22 | $5.06 | $5.06 | 2,455,700 | — | — |
| 2025-12-19 | $4.90 | $4.90 | 5,493,600 | — | — |
| 2025-12-18 | $4.98 | $4.98 | 3,929,500 | — | — |
| 2025-12-17 | $5.09 | $5.09 | 5,354,400 | — | — |
| 2025-12-16 | $5.12 | $5.12 | 7,504,200 | — | — |
| 2025-12-15 | $5.76 | $5.76 | 3,246,500 | — | — |
| 2025-12-12 | $5.74 | $5.74 | 7,265,600 | — | — |
| 2025-12-11 | $5.79 | $5.79 | 5,168,200 | — | — |
| 2025-12-10 | $5.83 | $5.83 | 6,579,500 | — | — |
| 2025-12-09 | $5.48 | $5.48 | 5,076,400 | — | — |
| 2025-12-08 | $5.56 | $5.56 | 7,493,000 | — | — |
| 2025-12-05 | $5.17 | $5.17 | 4,129,100 | — | — |
| 2025-12-04 | $4.98 | $4.98 | 3,815,900 | — | — |
| 2025-12-03 | $4.89 | $4.89 | 4,557,300 | — | — |
| 2025-12-02 | $4.76 | $4.76 | 3,828,300 | — | — |
| 2025-12-01 | $4.62 | $4.62 | 5,043,100 | — | — |
| 2025-11-28 | $4.56 | $4.56 | 2,135,000 | — | — |
| 2025-11-26 | $4.44 | $4.44 | 5,354,200 | — | — |
| 2025-11-25 | $4.19 | $4.19 | 6,333,300 | — | — |
| 2025-11-24 | $3.87 | $3.87 | 5,366,800 | — | — |
| 2025-11-21 | $3.79 | $3.79 | 5,288,800 | — | — |
| 2025-11-20 | $3.74 | $3.74 | 3,558,400 | — | — |
| 2025-11-19 | $3.75 | $3.75 | 3,404,000 | — | — |
| 2025-11-18 | $3.73 | $3.73 | 3,573,800 | — | — |
| 2025-11-17 | $3.69 | $3.69 | 3,912,500 | — | — |
| 2025-11-14 | $3.92 | $3.92 | 2,802,500 | — | — |
| 2025-11-13 | $4.05 | $4.05 | 2,715,400 | — | — |
| 2025-11-12 | $4.06 | $4.06 | 3,083,500 | — | — |
| 2025-11-11 | $3.79 | $3.79 | 2,139,000 | — | — |
| 2025-11-10 | $3.81 | $3.81 | 4,381,000 | — | — |
| 2025-11-07 | $3.93 | $3.93 | 4,774,100 | — | — |
| 2025-11-06 | $3.89 | $3.89 | 5,434,900 | — | — |
| 2025-11-05 | $3.85 | $3.85 | 4,201,500 | — | — |
| 2025-11-04 | $3.60 | $3.60 | 3,450,300 | — | — |
| 2025-11-03 | $3.70 | $3.70 | 4,560,400 | — | — |
| 2025-10-31 | $3.86 | $3.86 | 3,025,900 | — | — |
| 2025-10-30 | $3.68 | $3.68 | 4,058,500 | — | — |
| 2025-10-29 | $3.82 | $3.82 | 6,230,300 | — | — |
| 2025-10-28 | $3.99 | $3.99 | 4,401,400 | — | — |
| 2025-10-27 | $4.35 | $4.35 | 3,030,900 | — | — |
| 2025-10-24 | $4.15 | $4.15 | 5,106,900 | — | — |
| 2025-10-23 | $4.16 | $4.16 | 2,921,100 | — | — |
| 2025-10-22 | $4.27 | $4.27 | 2,403,400 | — | — |
| 2025-10-21 | $4.36 | $4.36 | 3,449,500 | — | — |
| 2025-10-20 | $4.35 | $4.35 | 4,237,000 | — | — |
| 2025-10-17 | $4.08 | $4.08 | 2,748,600 | — | — |
| 2025-10-16 | $4.26 | $4.26 | 3,295,800 | — | — |
| 2025-10-15 | $4.42 | $4.42 | 2,744,300 | — | — |
| 2025-10-14 | $4.39 | $4.39 | 4,274,800 | — | — |
| 2025-10-13 | $4.11 | $4.11 | 2,610,000 | — | — |
| 2025-10-10 | $3.95 | $3.95 | 5,543,500 | — | — |
| 2025-10-09 | $4.14 | $4.14 | 6,703,300 | — | — |
| 2025-10-08 | $4.40 | $4.40 | 3,305,900 | — | — |
| 2025-10-07 | $4.40 | $4.40 | 4,302,100 | — | — |
| 2025-10-06 | $4.64 | $4.64 | 2,770,200 | — | — |
| 2025-10-03 | $4.58 | $4.58 | 3,696,700 | — | — |
| 2025-10-02 | $4.35 | $4.35 | 3,994,000 | — | — |
| 2025-10-01 | $4.19 | $4.19 | 4,316,000 | — | — |
| 2025-09-30 | $4.42 | $4.42 | 5,579,000 | — | — |
| 2025-09-29 | $4.82 | $4.82 | 2,261,400 | — | — |
| 2025-09-26 | $4.90 | $4.90 | 3,038,200 | — | — |
| 2025-09-25 | $4.77 | $4.77 | 4,172,200 | — | — |
| 2025-09-24 | $5.14 | $5.14 | 1,739,000 | — | — |
| 2025-09-23 | $5.19 | $5.19 | 3,201,600 | — | — |
| 2025-09-22 | $5.38 | $5.38 | 2,744,600 | — | — |
| 2025-09-19 | $5.19 | $5.19 | 4,062,700 | — | — |
| 2025-09-18 | $5.27 | $5.27 | 3,254,400 | — | — |
| 2025-09-17 | $5.42 | $5.42 | 4,422,400 | — | — |
| 2025-09-16 | $5.41 | $5.41 | 3,325,000 | — | — |
| 2025-09-15 | $5.28 | $5.28 | 3,229,000 | — | — |
| 2025-09-12 | $5.18 | $5.18 | 5,670,700 | — | — |
| 2025-09-11 | $5.38 | $5.38 | 3,984,200 | — | — |
| 2025-09-10 | $5.14 | $5.14 | 3,957,700 | — | — |
| 2025-09-09 | $5.08 | $5.08 | 4,581,500 | — | — |
| 2025-09-08 | $5.38 | $5.38 | 3,316,300 | — | — |
| 2025-09-05 | $5.18 | $5.18 | 4,773,200 | — | — |
| 2025-09-04 | $5.18 | $5.18 | 6,106,300 | — | — |
| 2025-09-03 | $5.58 | $5.58 | 5,562,500 | — | — |
| 2025-09-02 | $5.61 | $5.61 | 8,846,200 | — | — |
| 2025-08-29 | $4.90 | $4.90 | 4,619,900 | — | — |
| 2025-08-28 | $4.71 | $4.71 | 2,692,100 | — | — |
| 2025-08-27 | $4.79 | $4.79 | 4,671,600 | — | — |
| 2025-08-26 | $4.85 | $4.85 | 4,410,600 | — | — |
| 2025-08-25 | $4.37 | $4.37 | 2,908,300 | — | — |
| 2025-08-22 | $4.56 | $4.56 | 4,379,200 | — | — |
| 2025-08-21 | $4.15 | $4.15 | 2,998,000 | — | — |
| 2025-08-20 | $4.26 | $4.26 | 3,750,100 | — | — |
| 2025-08-19 | $4.61 | $4.61 | 3,218,900 | — | — |
| 2025-08-18 | $4.77 | $4.77 | 5,697,900 | — | — |
| 2025-08-15 | $4.52 | $4.52 | 4,809,800 | — | — |
| 2025-08-14 | $4.43 | $4.43 | 5,043,000 | — | — |
| 2025-08-13 | $4.62 | $4.62 | 8,044,200 | — | — |
| 2025-08-12 | $4.29 | $4.29 | 13,740,000 | — | — |
| 2025-08-11 | $3.31 | $3.31 | 4,052,200 | — | — |
| 2025-08-08 | $3.34 | $3.34 | 3,551,100 | — | — |
| 2025-08-07 | $3.32 | $3.32 | 3,506,500 | — | — |
| 2025-08-06 | $3.36 | $3.36 | 9,318,800 | — | — |
| 2025-08-05 | $3.45 | $3.44 | 9,874,900 | — | — |
| 2025-08-04 | $4.09 | $4.09 | 2,604,500 | — | — |
| 2025-08-01 | $3.97 | $3.97 | 4,304,200 | — | — |
| 2025-07-31 | $4.38 | $4.38 | 2,368,000 | — | — |
| 2025-07-30 | $4.40 | $4.40 | 3,241,800 | — | — |
| 2025-07-29 | $4.54 | $4.54 | 5,564,200 | — | — |
| 2025-07-28 | $4.52 | $4.52 | 2,829,900 | — | — |
| 2025-07-25 | $4.42 | $4.42 | 2,951,300 | — | — |
| 2025-07-24 | $4.37 | $4.37 | 4,402,800 | — | — |
| 2025-07-23 | $4.59 | $4.59 | 4,051,600 | — | — |
| 2025-07-22 | $4.27 | $4.27 | 3,334,600 | — | — |
| 2025-07-21 | $4.14 | $4.14 | 2,182,500 | — | — |
| 2025-07-18 | $4.12 | $4.12 | 2,126,400 | — | — |
| 2025-07-17 | $4.19 | $4.19 | 3,604,300 | — | — |
| 2025-07-16 | $4.16 | $4.16 | 2,938,800 | — | — |
| 2025-07-15 | $4.08 | $4.08 | 2,229,200 | — | — |
| 2025-07-14 | $4.15 | $4.15 | 2,362,700 | — | — |
| 2025-07-11 | $4.16 | $4.16 | 2,279,000 | — | — |
| 2025-07-10 | $4.36 | $4.36 | 5,676,400 | — | — |
| 2025-07-09 | $4.01 | $4.01 | 2,192,300 | — | — |
| 2025-07-08 | $3.98 | $3.98 | 2,515,200 | — | — |
| 2025-07-07 | $3.96 | $3.96 | 3,655,700 | — | — |
| 2025-07-03 | $4.15 | $4.15 | 2,434,700 | — | — |
| 2025-07-02 | $4.01 | $4.01 | 3,466,700 | — | — |
| 2025-07-01 | $3.91 | $3.91 | 4,982,500 | — | — |
| 2025-06-30 | $3.63 | $3.63 | 2,174,100 | — | — |
| 2025-06-27 | $3.61 | $3.61 | 9,186,500 | — | — |
| 2025-06-26 | $3.61 | $3.61 | 2,015,200 | — | — |
| 2025-06-25 | $3.62 | $3.62 | 3,546,100 | — | — |
| 2025-06-24 | $3.77 | $3.77 | 5,080,500 | — | — |
| 2025-06-23 | $3.51 | $3.50 | 5,613,400 | — | — |
| 2025-06-20 | $3.38 | $3.38 | 3,708,500 | — | — |
| 2025-06-18 | $3.37 | $3.37 | 3,810,000 | — | — |
| 2025-06-17 | $3.42 | $3.42 | 3,731,000 | — | — |
| 2025-06-16 | $3.59 | $3.59 | 4,405,700 | — | — |
| 2025-06-13 | $3.43 | $3.43 | 10,582,600 | — | — |
| 2025-06-12 | $3.75 | $3.75 | 3,145,200 | — | — |
| 2025-06-11 | $3.88 | $3.88 | 3,550,900 | — | — |
| 2025-06-10 | $4.03 | $4.03 | 2,550,100 | — | — |
| 2025-06-09 | $3.99 | $3.99 | 1,984,500 | — | — |
| 2025-06-06 | $4.01 | $4.01 | 2,363,600 | — | — |
| 2025-06-05 | $3.81 | $3.81 | 3,056,600 | — | — |
| 2025-06-04 | $3.96 | $3.96 | 1,490,700 | — | — |
| 2025-06-03 | $4.04 | $4.04 | 2,336,800 | — | — |
| 2025-06-02 | $4.01 | $4.01 | 3,155,600 | — | — |
| 2025-05-30 | $4.02 | $4.02 | 2,748,300 | — | — |
| 2025-05-29 | $4.09 | $4.09 | 2,983,900 | — | — |
| 2025-05-28 | $4.13 | $4.13 | 2,523,300 | — | — |
| 2025-05-27 | $4.16 | $4.16 | 5,946,000 | — | — |
| 2025-05-23 | $3.67 | $3.67 | 1,869,700 | — | — |
| 2025-05-22 | $3.75 | $3.75 | 2,912,400 | — | — |
| 2025-05-21 | $3.73 | $3.73 | 3,327,000 | — | — |
| 2025-05-20 | $4.03 | $4.03 | 4,122,500 | — | — |
| 2025-05-19 | $4.01 | $4.01 | 2,426,600 | — | — |
| 2025-05-16 | $4.17 | $4.17 | 2,553,900 | — | — |
| 2025-05-15 | $4.09 | $4.09 | 3,258,900 | — | — |
| 2025-05-14 | $4.23 | $4.23 | 3,334,400 | — | — |
| 2025-05-13 | $4.39 | $4.39 | 4,286,300 | — | — |
| 2025-05-12 | $4.16 | $4.16 | 4,479,000 | — | — |
| 2025-05-09 | $3.88 | $3.88 | 5,392,600 | — | — |
| 2025-05-08 | $3.73 | $3.73 | 4,722,500 | — | — |
| 2025-05-07 | $3.49 | $3.49 | 2,938,100 | — | — |
| 2025-05-06 | $3.43 | $3.43 | 2,893,900 | — | — |
| 2025-05-05 | $3.52 | $3.51 | 5,010,500 | — | — |
| 2025-05-02 | $3.36 | $3.36 | 6,902,300 | — | — |
| 2025-05-01 | $3.11 | $3.11 | 5,374,600 | — | — |
| 2025-04-30 | $2.98 | $2.98 | 5,043,600 | — | — |
| 2025-04-29 | $3.13 | $3.13 | 4,596,500 | — | — |
| 2025-04-28 | $3.19 | $3.19 | 4,777,900 | — | — |
| 2025-04-25 | $3.23 | $3.23 | 4,062,300 | — | — |
| 2025-04-24 | $3.23 | $3.23 | 3,685,200 | — | — |
| 2025-04-23 | $3.21 | $3.21 | 5,327,800 | — | — |
| 2025-04-22 | $3.17 | $3.17 | 3,300,800 | — | — |
| 2025-04-21 | $3.06 | $3.06 | 4,044,400 | — | — |
| 2025-04-17 | $3.17 | $3.17 | 3,319,300 | — | — |
| 2025-04-16 | $3.09 | $3.09 | 4,124,300 | — | — |
| 2025-04-15 | $3.18 | $3.18 | 4,711,200 | — | — |
| 2025-04-14 | $3.16 | $3.16 | 5,850,900 | — | — |
| 2025-04-11 | $3.37 | $3.37 | 10,111,000 | — | — |
| 2025-04-10 | $3.57 | $3.57 | 4,354,400 | — | — |
| 2025-04-09 | $4.08 | $4.08 | 6,973,600 | — | — |
| 2025-04-08 | $3.30 | $3.30 | 6,381,700 | — | — |
| 2025-04-07 | $3.58 | $3.58 | 6,100,200 | — | — |
| 2025-04-04 | $3.46 | $3.45 | 6,863,100 | — | — |
| 2025-04-03 | $3.80 | $3.80 | 5,593,300 | — | — |
| 2025-04-02 | $4.32 | $4.32 | 3,737,200 | — | — |
| 2025-04-01 | $4.32 | $4.32 | 3,598,600 | — | — |
| 2025-03-31 | $4.34 | $4.34 | 7,248,200 | — | — |
| 2025-03-28 | $4.80 | $4.80 | 5,667,900 | — | — |
| 2025-03-27 | $5.11 | $5.11 | 2,395,000 | — | — |
| 2025-03-26 | $5.26 | $5.26 | 2,396,100 | — | — |
| 2025-03-25 | $5.34 | $5.34 | 2,448,700 | — | — |
| 2025-03-24 | $5.67 | $5.67 | 2,502,900 | — | — |
| 2025-03-21 | $5.47 | $5.47 | 2,701,100 | — | — |
| 2025-03-20 | $5.52 | $5.52 | 2,561,800 | — | — |
| 2025-03-19 | $5.96 | $5.96 | 2,100,600 | — | — |
| 2025-03-18 | $5.94 | $5.94 | 2,255,600 | — | — |
| 2025-03-17 | $6.15 | $6.15 | 2,274,900 | — | — |
| 2025-03-14 | $5.95 | $5.95 | 3,109,000 | — | — |
| 2025-03-13 | $5.75 | $5.75 | 1,939,100 | — | — |
| 2025-03-12 | $6.08 | $6.08 | 3,665,000 | — | — |
| 2025-03-11 | $5.79 | $5.79 | 4,592,000 | — | — |
| 2025-03-10 | $6.04 | $6.04 | 4,151,900 | — | — |
| 2025-03-07 | $6.64 | $6.64 | 2,207,300 | — | — |
| 2025-03-06 | $6.71 | $6.71 | 3,058,600 | — | — |
| 2025-03-05 | $6.90 | $6.90 | 3,856,900 | — | — |
| 2025-03-04 | $6.63 | $6.63 | 4,933,800 | — | — |
| 2025-03-03 | $6.93 | $6.93 | 2,683,300 | — | — |
| 2025-02-28 | $7.20 | $7.20 | 2,899,100 | — | — |
| 2025-02-27 | $7.40 | $7.40 | 2,978,700 | — | — |
| 2025-02-26 | $7.53 | $7.53 | 2,665,200 | — | — |
| 2025-02-25 | $7.50 | $7.50 | 2,594,000 | — | — |
| 2025-02-24 | $7.69 | $7.69 | 2,648,700 | — | — |
| 2025-02-21 | $7.94 | $7.94 | 3,873,200 | — | — |
| 2025-02-20 | $8.72 | $8.72 | 3,206,500 | — | — |
| 2025-02-19 | $8.82 | $8.82 | 2,067,800 | — | — |
| 2025-02-18 | $9.28 | $9.28 | 4,062,600 | — | — |
| 2025-02-14 | $8.85 | $8.85 | 4,001,000 | — | — |
| 2025-02-13 | $8.52 | $8.52 | 4,325,500 | — | — |
| 2025-02-12 | $9.25 | $9.25 | 6,822,200 | — | — |
| 2025-02-11 | $9.73 | $9.73 | 2,295,300 | — | — |
| 2025-02-10 | $10.06 | $10.06 | 4,622,800 | — | — |
| 2025-02-07 | $9.34 | $9.34 | 5,873,200 | — | — |
| 2025-02-06 | $8.09 | $8.09 | 2,440,700 | — | — |
| 2025-02-05 | $7.84 | $7.84 | 3,311,900 | — | — |
| 2025-02-04 | $8.15 | $8.15 | 2,992,000 | — | — |
| 2025-02-03 | $8.20 | $8.20 | 2,473,200 | — | — |
| 2025-01-31 | $8.43 | $8.43 | 3,264,800 | — | — |
| 2025-01-30 | $8.53 | $8.53 | 2,421,100 | — | — |
| 2025-01-29 | $8.19 | $8.19 | 2,525,400 | — | — |
| 2025-01-28 | $7.78 | $7.78 | 3,085,700 | — | — |
| 2025-01-27 | $8.37 | $8.37 | 1,733,500 | — | — |
| 2025-01-24 | $8.42 | $8.42 | 1,400,800 | — | — |
| 2025-01-23 | $8.35 | $8.35 | 1,363,600 | — | — |
| 2025-01-22 | $8.52 | $8.52 | 1,918,100 | — | — |
| 2025-01-21 | $8.53 | $8.53 | 2,904,300 | — | — |
| 2025-01-17 | $8.58 | $8.58 | 2,844,400 | — | — |
| 2025-01-16 | $8.26 | $8.26 | 1,546,000 | — | — |
| 2025-01-15 | $8.24 | $8.24 | 1,924,900 | — | — |
| 2025-01-14 | $8.33 | $8.33 | 1,769,800 | — | — |
| 2025-01-13 | $7.97 | $7.97 | 1,500,700 | — | — |
| 2025-01-10 | $8.20 | $8.20 | 1,811,400 | — | — |
| 2025-01-08 | $8.16 | $8.16 | 2,640,000 | — | — |
| 2025-01-07 | $8.32 | $8.32 | 3,173,500 | — | — |
| 2025-01-06 | $7.99 | $7.99 | 4,865,100 | — | — |
| 2025-01-03 | $7.11 | $7.11 | 3,194,100 | — | — |
| 2025-01-02 | $7.23 | $7.23 | 2,789,000 | — | — |