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
- 2020-05-01 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 | $4.38 | $6.29 | 8,626,600 | — | — |
| 2025-12-30 | $4.42 | $6.35 | 10,074,100 | — | — |
| 2025-12-29 | $4.40 | $6.32 | 11,907,900 | — | — |
| 2025-12-26 | $4.59 | $6.59 | 8,967,800 | — | — |
| 2025-12-24 | $4.65 | $6.68 | 4,548,800 | — | — |
| 2025-12-23 | $4.63 | $6.65 | 9,127,900 | — | — |
| 2025-12-22 | $4.87 | $7.00 | 5,695,000 | — | — |
| 2025-12-19 | $4.87 | $7.00 | 24,711,700 | — | — |
| 2025-12-18 | $4.85 | $6.97 | 30,738,500 | — | — |
| 2025-12-17 | $4.85 | $6.82 | 42,108,800 | — | — |
| 2025-12-16 | $5.12 | $7.20 | 10,710,200 | — | — |
| 2025-12-15 | $5.27 | $7.41 | 12,576,000 | — | — |
| 2025-12-12 | $5.38 | $7.57 | 4,558,200 | — | — |
| 2025-12-11 | $5.57 | $7.84 | 7,176,900 | — | — |
| 2025-12-10 | $5.61 | $7.89 | 10,048,700 | — | — |
| 2025-12-09 | $5.55 | $7.81 | 5,671,800 | — | — |
| 2025-12-08 | $5.64 | $7.93 | 8,175,200 | — | — |
| 2025-12-05 | $5.73 | $8.06 | 8,417,600 | — | — |
| 2025-12-04 | $5.80 | $8.16 | 6,679,300 | — | — |
| 2025-12-03 | $5.67 | $7.98 | 5,473,500 | — | — |
| 2025-12-02 | $5.64 | $7.93 | 7,999,700 | — | — |
| 2025-12-01 | $5.86 | $8.24 | 9,650,700 | — | — |
| 2025-11-28 | $5.85 | $8.23 | 3,712,200 | — | — |
| 2025-11-26 | $5.77 | $8.12 | 6,586,000 | — | — |
| 2025-11-25 | $5.72 | $8.05 | 11,486,400 | — | — |
| 2025-11-24 | $5.25 | $7.39 | 6,557,700 | — | — |
| 2025-11-21 | $5.15 | $7.25 | 9,706,700 | — | — |
| 2025-11-20 | $4.85 | $6.82 | 8,910,900 | — | — |
| 2025-11-19 | $5.00 | $7.03 | 7,262,200 | — | — |
| 2025-11-18 | $4.96 | $6.98 | 8,429,600 | — | — |
| 2025-11-17 | $4.90 | $6.89 | 12,410,800 | — | — |
| 2025-11-14 | $5.10 | $7.17 | 7,611,600 | — | — |
| 2025-11-13 | $5.14 | $7.23 | 10,896,500 | — | — |
| 2025-11-12 | $5.51 | $7.75 | 8,213,000 | — | — |
| 2025-11-11 | $5.47 | $7.70 | 11,959,100 | — | — |
| 2025-11-10 | $5.44 | $7.65 | 15,039,800 | — | — |
| 2025-11-07 | $5.25 | $7.39 | 11,482,000 | — | — |
| 2025-11-06 | $5.09 | $7.16 | 20,821,600 | — | — |
| 2025-11-05 | $5.66 | $7.96 | 10,198,000 | — | — |
| 2025-11-04 | $5.78 | $8.13 | 8,874,700 | — | — |
| 2025-11-03 | $5.85 | $8.23 | 10,403,100 | — | — |
| 2025-10-31 | $5.63 | $7.92 | 14,178,400 | — | — |
| 2025-10-30 | $5.59 | $7.86 | 10,435,800 | — | — |
| 2025-10-29 | $5.64 | $7.93 | 12,376,300 | — | — |
| 2025-10-28 | $5.84 | $8.22 | 7,698,400 | — | — |
| 2025-10-27 | $5.85 | $8.23 | 5,511,400 | — | — |
| 2025-10-24 | $5.86 | $8.24 | 7,379,200 | — | — |
| 2025-10-23 | $5.76 | $8.10 | 8,248,200 | — | — |
| 2025-10-22 | $5.73 | $8.06 | 9,829,500 | — | — |
| 2025-10-21 | $5.66 | $7.96 | 9,025,500 | — | — |
| 2025-10-20 | $5.57 | $7.84 | 7,735,800 | — | — |
| 2025-10-17 | $5.40 | $7.60 | 8,066,600 | — | — |
| 2025-10-16 | $5.28 | $7.43 | 10,324,800 | — | — |
| 2025-10-15 | $5.32 | $7.48 | 9,081,600 | — | — |
| 2025-10-14 | $5.44 | $7.65 | 10,021,300 | — | — |
| 2025-10-13 | $5.30 | $7.46 | 6,861,500 | — | — |
| 2025-10-10 | $5.35 | $7.53 | 9,222,900 | — | — |
| 2025-10-09 | $5.29 | $7.44 | 6,015,900 | — | — |
| 2025-10-08 | $5.40 | $7.60 | 8,015,100 | — | — |
| 2025-10-07 | $5.35 | $7.53 | 15,030,600 | — | — |
| 2025-10-06 | $5.60 | $7.88 | 10,201,900 | — | — |
| 2025-10-03 | $5.98 | $8.41 | 13,585,000 | — | — |
| 2025-10-02 | $6.07 | $8.54 | 9,560,100 | — | — |
| 2025-10-01 | $6.26 | $8.81 | 9,629,000 | — | — |
| 2025-09-30 | $6.09 | $8.57 | 8,573,500 | — | — |
| 2025-09-29 | $6.22 | $8.75 | 9,686,200 | — | — |
| 2025-09-26 | $6.24 | $8.78 | 7,037,900 | — | — |
| 2025-09-25 | $6.23 | $8.76 | 6,829,200 | — | — |
| 2025-09-24 | $6.44 | $9.06 | 5,816,700 | — | — |
| 2025-09-23 | $6.40 | $9.00 | 6,702,800 | — | — |
| 2025-09-22 | $6.32 | $8.89 | 12,768,900 | — | — |
| 2025-09-19 | $6.40 | $9.00 | 14,712,600 | — | — |
| 2025-09-18 | $6.57 | $9.24 | 7,422,200 | — | — |
| 2025-09-17 | $6.72 | $9.31 | 11,529,300 | — | — |
| 2025-09-16 | $6.65 | $9.22 | 6,374,200 | — | — |
| 2025-09-15 | $6.75 | $9.35 | 7,567,000 | — | — |
| 2025-09-12 | $6.85 | $9.49 | 6,212,400 | — | — |
| 2025-09-11 | $6.91 | $9.58 | 12,679,600 | — | — |
| 2025-09-10 | $6.80 | $9.42 | 11,152,700 | — | — |
| 2025-09-09 | $6.40 | $8.87 | 7,125,800 | — | — |
| 2025-09-08 | $6.46 | $8.95 | 8,196,400 | — | — |
| 2025-09-05 | $6.31 | $8.75 | 11,402,000 | — | — |
| 2025-09-04 | $5.90 | $8.18 | 6,434,800 | — | — |
| 2025-09-03 | $5.68 | $7.87 | 4,878,200 | — | — |
| 2025-09-02 | $5.58 | $7.73 | 5,668,500 | — | — |
| 2025-08-29 | $5.70 | $7.90 | 7,877,000 | — | — |
| 2025-08-28 | $5.58 | $7.73 | 5,685,400 | — | — |
| 2025-08-27 | $5.69 | $7.89 | 5,722,100 | — | — |
| 2025-08-26 | $5.77 | $8.00 | 7,977,400 | — | — |
| 2025-08-25 | $5.69 | $7.89 | 7,884,600 | — | — |
| 2025-08-22 | $5.82 | $8.07 | 10,040,000 | — | — |
| 2025-08-21 | $5.38 | $7.46 | 8,452,600 | — | — |
| 2025-08-20 | $5.54 | $7.68 | 12,079,200 | — | — |
| 2025-08-19 | $5.60 | $7.76 | 13,320,800 | — | — |
| 2025-08-18 | $5.37 | $7.44 | 7,477,600 | — | — |
| 2025-08-15 | $5.38 | $7.46 | 10,391,500 | — | — |
| 2025-08-14 | $5.48 | $7.59 | 16,603,800 | — | — |
| 2025-08-13 | $5.59 | $7.75 | 19,557,000 | — | — |
| 2025-08-12 | $5.06 | $7.01 | 17,289,000 | — | — |
| 2025-08-11 | $4.54 | $6.29 | 9,896,700 | — | — |
| 2025-08-08 | $4.52 | $6.26 | 11,899,700 | — | — |
| 2025-08-07 | $4.50 | $6.24 | 16,364,500 | — | — |
| 2025-08-06 | $4.22 | $5.85 | 7,063,900 | — | — |
| 2025-08-05 | $4.35 | $6.03 | 7,075,500 | — | — |
| 2025-08-04 | $4.28 | $5.93 | 5,254,500 | — | — |
| 2025-08-01 | $4.17 | $5.78 | 11,175,400 | — | — |
| 2025-07-31 | $4.02 | $5.57 | 6,604,700 | — | — |
| 2025-07-30 | $4.05 | $5.61 | 8,266,200 | — | — |
| 2025-07-29 | $4.19 | $5.81 | 4,352,400 | — | — |
| 2025-07-28 | $4.26 | $5.90 | 5,061,000 | — | — |
| 2025-07-25 | $4.27 | $5.92 | 5,520,700 | — | — |
| 2025-07-24 | $4.38 | $6.07 | 8,334,000 | — | — |
| 2025-07-23 | $4.59 | $6.36 | 9,464,500 | — | — |
| 2025-07-22 | $4.65 | $6.44 | 7,288,800 | — | — |
| 2025-07-21 | $4.40 | $6.10 | 8,364,600 | — | — |
| 2025-07-18 | $4.24 | $5.88 | 6,525,400 | — | — |
| 2025-07-17 | $4.17 | $5.78 | 4,966,600 | — | — |
| 2025-07-16 | $4.21 | $5.83 | 8,859,900 | — | — |
| 2025-07-15 | $4.18 | $5.79 | 7,361,300 | — | — |
| 2025-07-14 | $4.23 | $5.86 | 6,508,100 | — | — |
| 2025-07-11 | $4.15 | $5.75 | 5,766,800 | — | — |
| 2025-07-10 | $4.15 | $5.75 | 8,395,900 | — | — |
| 2025-07-09 | $4.26 | $5.90 | 5,798,400 | — | — |
| 2025-07-08 | $4.15 | $5.75 | 6,773,600 | — | — |
| 2025-07-07 | $3.99 | $5.53 | 9,644,500 | — | — |
| 2025-07-03 | $4.26 | $5.90 | 4,908,600 | — | — |
| 2025-07-02 | $4.29 | $5.95 | 5,254,200 | — | — |
| 2025-07-01 | $4.30 | $5.96 | 7,551,600 | — | — |
| 2025-06-30 | $4.14 | $5.74 | 6,862,000 | — | — |
| 2025-06-27 | $4.10 | $5.68 | 9,286,600 | — | — |
| 2025-06-26 | $4.19 | $5.81 | 5,224,300 | — | — |
| 2025-06-25 | $4.14 | $5.74 | 5,774,500 | — | — |
| 2025-06-24 | $4.27 | $5.92 | 8,320,100 | — | — |
| 2025-06-23 | $4.21 | $5.83 | 9,511,000 | — | — |
| 2025-06-20 | $4.04 | $5.60 | 10,973,600 | — | — |
| 2025-06-18 | $3.97 | $5.50 | 12,911,100 | — | — |
| 2025-06-17 | $3.94 | $5.32 | 17,507,600 | — | — |
| 2025-06-16 | $4.10 | $5.54 | 6,563,100 | — | — |
| 2025-06-13 | $4.18 | $5.65 | 4,299,500 | — | — |
| 2025-06-12 | $4.38 | $5.92 | 4,211,500 | — | — |
| 2025-06-11 | $4.38 | $5.92 | 4,574,100 | — | — |
| 2025-06-10 | $4.31 | $5.82 | 3,760,300 | — | — |
| 2025-06-09 | $4.24 | $5.73 | 7,307,000 | — | — |
| 2025-06-06 | $4.20 | $5.67 | 6,943,300 | — | — |
| 2025-06-05 | $4.11 | $5.55 | 4,980,000 | — | — |
| 2025-06-04 | $4.12 | $5.57 | 4,779,100 | — | — |
| 2025-06-03 | $4.12 | $5.57 | 6,575,300 | — | — |
| 2025-06-02 | $4.09 | $5.52 | 6,920,100 | — | — |
| 2025-05-30 | $4.30 | $5.81 | 6,928,000 | — | — |
| 2025-05-29 | $4.27 | $5.77 | 5,597,400 | — | — |
| 2025-05-28 | $4.19 | $5.66 | 5,197,000 | — | — |
| 2025-05-27 | $4.10 | $5.54 | 3,506,700 | — | — |
| 2025-05-23 | $4.06 | $5.48 | 3,339,100 | — | — |
| 2025-05-22 | $4.11 | $5.55 | 6,396,400 | — | — |
| 2025-05-21 | $3.97 | $5.36 | 5,547,500 | — | — |
| 2025-05-20 | $4.24 | $5.73 | 2,700,800 | — | — |
| 2025-05-19 | $4.22 | $5.70 | 4,043,500 | — | — |
| 2025-05-16 | $4.33 | $5.85 | 6,208,800 | — | — |
| 2025-05-15 | $4.14 | $5.59 | 5,520,100 | — | — |
| 2025-05-14 | $4.12 | $5.57 | 4,827,700 | — | — |
| 2025-05-13 | $4.24 | $5.73 | 10,780,400 | — | — |
| 2025-05-12 | $4.25 | $5.74 | 6,319,400 | — | — |
| 2025-05-09 | $4.23 | $5.71 | 2,999,700 | — | — |
| 2025-05-08 | $4.21 | $5.69 | 6,466,900 | — | — |
| 2025-05-07 | $4.08 | $5.51 | 8,842,400 | — | — |
| 2025-05-06 | $4.07 | $5.50 | 9,080,600 | — | — |
| 2025-05-05 | $4.77 | $6.44 | 4,777,500 | — | — |
| 2025-05-02 | $4.88 | $6.59 | 3,547,800 | — | — |
| 2025-05-01 | $4.73 | $6.39 | 2,904,100 | — | — |
| 2025-04-30 | $4.70 | $6.35 | 2,764,800 | — | — |
| 2025-04-29 | $4.61 | $6.23 | 2,698,900 | — | — |
| 2025-04-28 | $4.57 | $6.17 | 2,664,100 | — | — |
| 2025-04-25 | $4.45 | $6.01 | 2,221,000 | — | — |
| 2025-04-24 | $4.53 | $6.12 | 2,801,000 | — | — |
| 2025-04-23 | $4.42 | $5.97 | 2,566,200 | — | — |
| 2025-04-22 | $4.49 | $6.06 | 2,785,700 | — | — |
| 2025-04-21 | $4.41 | $5.96 | 3,170,400 | — | — |
| 2025-04-17 | $4.53 | $6.12 | 3,538,200 | — | — |
| 2025-04-16 | $4.55 | $6.15 | 3,187,600 | — | — |
| 2025-04-15 | $4.59 | $6.20 | 3,474,300 | — | — |
| 2025-04-14 | $4.71 | $6.36 | 4,835,700 | — | — |
| 2025-04-11 | $4.37 | $5.90 | 4,987,500 | — | — |
| 2025-04-10 | $4.38 | $5.92 | 7,732,700 | — | — |
| 2025-04-09 | $4.71 | $6.36 | 10,735,700 | — | — |
| 2025-04-08 | $4.62 | $6.24 | 7,708,900 | — | — |
| 2025-04-07 | $4.93 | $6.66 | 10,269,300 | — | — |
| 2025-04-04 | $5.53 | $7.47 | 6,560,300 | — | — |
| 2025-04-03 | $5.56 | $7.51 | 6,124,600 | — | — |
| 2025-04-02 | $5.79 | $7.82 | 30,278,500 | — | — |
| 2025-04-01 | $5.35 | $7.23 | 4,500,400 | — | — |
| 2025-03-31 | $5.46 | $7.38 | 6,171,700 | — | — |
| 2025-03-28 | $5.62 | $7.59 | 2,982,800 | — | — |
| 2025-03-27 | $5.69 | $7.69 | 2,897,100 | — | — |
| 2025-03-26 | $5.66 | $7.65 | 2,945,900 | — | — |
| 2025-03-25 | $5.67 | $7.66 | 5,791,700 | — | — |
| 2025-03-24 | $5.78 | $7.81 | 4,319,200 | — | — |
| 2025-03-21 | $5.87 | $7.93 | 5,853,200 | — | — |
| 2025-03-20 | $5.92 | $8.00 | 4,452,800 | — | — |
| 2025-03-19 | $6.01 | $7.98 | 3,113,400 | — | — |
| 2025-03-18 | $6.11 | $8.12 | 2,685,500 | — | — |
| 2025-03-17 | $6.20 | $8.24 | 2,695,700 | — | — |
| 2025-03-14 | $5.95 | $7.90 | 2,793,200 | — | — |
| 2025-03-13 | $5.78 | $7.68 | 4,927,500 | — | — |
| 2025-03-12 | $5.84 | $7.76 | 4,679,400 | — | — |
| 2025-03-11 | $5.96 | $7.92 | 4,428,300 | — | — |
| 2025-03-10 | $6.00 | $7.97 | 4,210,500 | — | — |
| 2025-03-07 | $6.39 | $8.49 | 5,748,500 | — | — |
| 2025-03-06 | $6.23 | $8.28 | 3,211,200 | — | — |
| 2025-03-05 | $6.44 | $8.55 | 3,531,800 | — | — |
| 2025-03-04 | $6.41 | $8.51 | 3,283,900 | — | — |
| 2025-03-03 | $6.57 | $8.73 | 5,544,300 | — | — |
| 2025-02-28 | $6.28 | $8.34 | 5,197,400 | — | — |
| 2025-02-27 | $6.08 | $8.08 | 4,523,600 | — | — |
| 2025-02-26 | $6.20 | $8.24 | 7,422,300 | — | — |
| 2025-02-25 | $6.58 | $8.74 | 3,515,300 | — | — |
| 2025-02-24 | $6.44 | $8.55 | 2,800,800 | — | — |
| 2025-02-21 | $6.45 | $8.57 | 3,144,200 | — | — |
| 2025-02-20 | $6.63 | $8.81 | 2,559,900 | — | — |
| 2025-02-19 | $6.56 | $8.71 | 1,758,000 | — | — |
| 2025-02-18 | $6.51 | $8.65 | 1,755,700 | — | — |
| 2025-02-14 | $6.39 | $8.49 | 1,824,900 | — | — |
| 2025-02-13 | $6.32 | $8.39 | 3,207,200 | — | — |
| 2025-02-12 | $6.14 | $8.16 | 1,966,800 | — | — |
| 2025-02-11 | $6.27 | $8.33 | 3,561,900 | — | — |
| 2025-02-10 | $6.27 | $8.33 | 1,791,200 | — | — |
| 2025-02-07 | $6.27 | $8.33 | 5,229,000 | — | — |
| 2025-02-06 | $6.29 | $8.35 | 3,483,000 | — | — |
| 2025-02-05 | $6.02 | $8.00 | 2,422,200 | — | — |
| 2025-02-04 | $5.97 | $7.93 | 1,229,300 | — | — |
| 2025-02-03 | $5.88 | $7.81 | 1,688,600 | — | — |
| 2025-01-31 | $6.03 | $8.01 | 2,019,800 | — | — |
| 2025-01-30 | $6.35 | $8.43 | 2,692,100 | — | — |
| 2025-01-29 | $6.15 | $8.17 | 2,032,100 | — | — |
| 2025-01-28 | $6.28 | $8.34 | 2,222,400 | — | — |
| 2025-01-27 | $6.37 | $8.46 | 3,465,100 | — | — |
| 2025-01-24 | $6.15 | $8.17 | 1,762,300 | — | — |
| 2025-01-23 | $6.17 | $8.20 | 2,529,800 | — | — |
| 2025-01-22 | $6.16 | $8.18 | 1,804,200 | — | — |
| 2025-01-21 | $6.22 | $8.26 | 3,357,000 | — | — |
| 2025-01-17 | $6.14 | $8.16 | 3,634,300 | — | — |
| 2025-01-16 | $6.18 | $8.21 | 3,600,800 | — | — |
| 2025-01-15 | $6.08 | $8.08 | 4,708,700 | — | — |
| 2025-01-14 | $5.81 | $7.72 | 5,408,400 | — | — |
| 2025-01-13 | $5.43 | $7.21 | 3,435,300 | — | — |
| 2025-01-10 | $5.46 | $7.25 | 5,140,500 | — | — |
| 2025-01-08 | $5.68 | $7.54 | 5,451,400 | — | — |
| 2025-01-07 | $5.57 | $7.40 | 4,426,000 | — | — |
| 2025-01-06 | $5.70 | $7.57 | 8,806,900 | — | — |
| 2025-01-03 | $5.77 | $7.66 | 4,517,200 | — | — |
| 2025-01-02 | $5.64 | $7.49 | 4,519,000 | — | — |