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
- 2022-01-21 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 | $5.47 | $5.47 | 5,124,800 | — | — |
| 2025-12-30 | $5.64 | $5.64 | 5,402,000 | — | — |
| 2025-12-29 | $5.50 | $5.50 | 10,125,200 | — | — |
| 2025-12-26 | $5.92 | $5.92 | 6,814,000 | — | — |
| 2025-12-24 | $5.67 | $5.67 | 3,501,200 | — | — |
| 2025-12-23 | $5.77 | $5.77 | 7,228,100 | — | — |
| 2025-12-22 | $5.78 | $5.78 | 8,422,900 | — | — |
| 2025-12-19 | $5.37 | $5.37 | 8,534,800 | — | — |
| 2025-12-18 | $5.10 | $5.10 | 4,402,800 | — | — |
| 2025-12-17 | $5.19 | $5.19 | 4,424,600 | — | — |
| 2025-12-16 | $5.15 | $5.15 | 5,703,700 | — | — |
| 2025-12-15 | $5.15 | $5.15 | 3,848,600 | — | — |
| 2025-12-12 | $5.18 | $5.18 | 7,391,600 | — | — |
| 2025-12-11 | $5.36 | $5.36 | 6,865,900 | — | — |
| 2025-12-10 | $5.27 | $5.27 | 9,909,500 | — | — |
| 2025-12-09 | $5.19 | $5.19 | 7,580,200 | — | — |
| 2025-12-08 | $4.99 | $4.99 | 6,050,200 | — | — |
| 2025-12-05 | $5.01 | $5.01 | 3,821,500 | — | — |
| 2025-12-04 | $4.95 | $4.95 | 3,155,300 | — | — |
| 2025-12-03 | $4.96 | $4.96 | 3,804,600 | — | — |
| 2025-12-02 | $5.08 | $5.08 | 4,767,000 | — | — |
| 2025-12-01 | $5.09 | $5.09 | 10,729,300 | — | — |
| 2025-11-28 | $5.07 | $5.07 | 7,389,400 | — | — |
| 2025-11-26 | $4.62 | $4.62 | 5,755,100 | — | — |
| 2025-11-25 | $4.44 | $4.44 | 6,663,000 | — | — |
| 2025-11-24 | $4.29 | $4.29 | 8,619,200 | — | — |
| 2025-11-21 | $4.03 | $4.03 | 13,737,200 | — | — |
| 2025-11-20 | $3.99 | $3.99 | 58,042,800 | — | — |
| 2025-11-19 | $4.67 | $4.67 | 5,386,100 | — | — |
| 2025-11-18 | $4.54 | $4.54 | 2,288,300 | — | — |
| 2025-11-17 | $4.52 | $4.52 | 3,389,800 | — | — |
| 2025-11-14 | $4.60 | $4.60 | 2,756,400 | — | — |
| 2025-11-13 | $4.68 | $4.68 | 4,317,700 | — | — |
| 2025-11-12 | $4.74 | $4.74 | 7,215,600 | — | — |
| 2025-11-11 | $4.22 | $4.22 | 2,226,100 | — | — |
| 2025-11-10 | $4.22 | $4.22 | 3,037,200 | — | — |
| 2025-11-07 | $3.92 | $3.92 | 1,937,600 | — | — |
| 2025-11-06 | $3.82 | $3.82 | 2,461,600 | — | — |
| 2025-11-05 | $3.82 | $3.82 | 2,456,900 | — | — |
| 2025-11-04 | $3.81 | $3.81 | 2,512,500 | — | — |
| 2025-11-03 | $4.12 | $4.12 | 2,403,800 | — | — |
| 2025-10-31 | $4.11 | $4.11 | 3,020,100 | — | — |
| 2025-10-30 | $4.16 | $4.16 | 3,348,600 | — | — |
| 2025-10-29 | $4.17 | $4.17 | 3,094,400 | — | — |
| 2025-10-28 | $4.10 | $4.10 | 4,169,200 | — | — |
| 2025-10-27 | $3.97 | $3.97 | 4,780,300 | — | — |
| 2025-10-24 | $4.11 | $4.11 | 2,704,300 | — | — |
| 2025-10-23 | $4.09 | $4.09 | 3,230,200 | — | — |
| 2025-10-22 | $4.08 | $4.08 | 3,873,900 | — | — |
| 2025-10-21 | $4.12 | $4.12 | 6,689,300 | — | — |
| 2025-10-20 | $4.69 | $4.69 | 3,512,900 | — | — |
| 2025-10-17 | $4.53 | $4.53 | 6,393,200 | — | — |
| 2025-10-16 | $4.87 | $4.87 | 4,848,100 | — | — |
| 2025-10-15 | $4.92 | $4.92 | 4,319,300 | — | — |
| 2025-10-14 | $4.73 | $4.73 | 3,866,800 | — | — |
| 2025-10-13 | $4.85 | $4.85 | 3,322,600 | — | — |
| 2025-10-10 | $4.52 | $4.52 | 3,226,600 | — | — |
| 2025-10-09 | $4.50 | $4.50 | 4,017,400 | — | — |
| 2025-10-08 | $4.74 | $4.74 | 3,625,100 | — | — |
| 2025-10-07 | $4.47 | $4.47 | 4,314,600 | — | — |
| 2025-10-06 | $4.60 | $4.60 | 3,854,400 | — | — |
| 2025-10-03 | $4.42 | $4.42 | 2,816,900 | — | — |
| 2025-10-02 | $4.36 | $4.36 | 4,279,000 | — | — |
| 2025-10-01 | $4.47 | $4.47 | 3,957,600 | — | — |
| 2025-09-30 | $4.32 | $4.32 | 3,047,600 | — | — |
| 2025-09-29 | $4.42 | $4.42 | 4,280,700 | — | — |
| 2025-09-26 | $4.25 | $4.25 | 3,234,900 | — | — |
| 2025-09-25 | $4.07 | $4.07 | 2,240,500 | — | — |
| 2025-09-24 | $3.91 | $3.91 | 1,781,500 | — | — |
| 2025-09-23 | $4.02 | $4.02 | 3,913,000 | — | — |
| 2025-09-22 | $4.15 | $4.15 | 5,011,600 | — | — |
| 2025-09-19 | $3.97 | $3.97 | 7,836,200 | — | — |
| 2025-09-18 | $3.70 | $3.70 | 3,023,300 | — | — |
| 2025-09-17 | $3.75 | $3.75 | 3,026,300 | — | — |
| 2025-09-16 | $3.81 | $3.81 | 3,534,800 | — | — |
| 2025-09-15 | $3.99 | $3.99 | 3,008,400 | — | — |
| 2025-09-12 | $3.85 | $3.85 | 3,208,200 | — | — |
| 2025-09-11 | $3.88 | $3.88 | 3,118,700 | — | — |
| 2025-09-10 | $3.75 | $3.75 | 1,528,400 | — | — |
| 2025-09-09 | $3.67 | $3.67 | 2,463,800 | — | — |
| 2025-09-08 | $3.76 | $3.76 | 3,884,300 | — | — |
| 2025-09-05 | $3.72 | $3.72 | 3,715,100 | — | — |
| 2025-09-04 | $3.62 | $3.62 | 3,235,000 | — | — |
| 2025-09-03 | $3.77 | $3.77 | 4,089,100 | — | — |
| 2025-09-02 | $3.80 | $3.80 | 6,457,400 | — | — |
| 2025-08-29 | $3.67 | $3.67 | 4,422,200 | — | — |
| 2025-08-28 | $3.54 | $3.54 | 2,894,000 | — | — |
| 2025-08-27 | $3.52 | $3.52 | 3,228,400 | — | — |
| 2025-08-26 | $3.55 | $3.55 | 3,079,300 | — | — |
| 2025-08-25 | $3.46 | $3.46 | 2,368,600 | — | — |
| 2025-08-22 | $3.52 | $3.52 | 3,558,300 | — | — |
| 2025-08-21 | $3.45 | $3.45 | 2,981,500 | — | — |
| 2025-08-20 | $3.29 | $3.29 | 2,637,300 | — | — |
| 2025-08-19 | $3.23 | $3.23 | 2,408,500 | — | — |
| 2025-08-18 | $3.44 | $3.44 | 1,765,800 | — | — |
| 2025-08-15 | $3.45 | $3.45 | 11,641,400 | — | — |
| 2025-08-14 | $3.37 | $3.37 | 4,173,400 | — | — |
| 2025-08-13 | $3.41 | $3.41 | 2,690,500 | — | — |
| 2025-08-12 | $3.37 | $3.37 | 1,962,700 | — | — |
| 2025-08-11 | $3.30 | $3.30 | 3,450,500 | — | — |
| 2025-08-08 | $3.28 | $3.28 | 2,588,200 | — | — |
| 2025-08-07 | $3.32 | $3.32 | 3,026,500 | — | — |
| 2025-08-06 | $3.25 | $3.25 | 2,831,700 | — | — |
| 2025-08-05 | $3.18 | $3.18 | 3,968,400 | — | — |
| 2025-08-04 | $3.02 | $3.02 | 1,449,600 | — | — |
| 2025-08-01 | $2.90 | $2.90 | 2,263,100 | — | — |
| 2025-07-31 | $2.94 | $2.94 | 3,582,900 | — | — |
| 2025-07-30 | $2.99 | $2.99 | 4,080,200 | — | — |
| 2025-07-29 | $3.15 | $3.15 | 2,103,600 | — | — |
| 2025-07-28 | $3.15 | $3.15 | 2,435,300 | — | — |
| 2025-07-25 | $3.29 | $3.29 | 2,767,800 | — | — |
| 2025-07-24 | $3.35 | $3.35 | 4,356,900 | — | — |
| 2025-07-23 | $3.37 | $3.37 | 3,068,700 | — | — |
| 2025-07-22 | $3.32 | $3.32 | 3,579,600 | — | — |
| 2025-07-21 | $3.30 | $3.30 | 4,578,100 | — | — |
| 2025-07-18 | $3.24 | $3.24 | 3,986,800 | — | — |
| 2025-07-17 | $3.29 | $3.29 | 4,631,500 | — | — |
| 2025-07-16 | $3.22 | $3.22 | 2,223,900 | — | — |
| 2025-07-15 | $3.28 | $3.28 | 4,156,600 | — | — |
| 2025-07-14 | $3.26 | $3.26 | 6,227,300 | — | — |
| 2025-07-11 | $3.25 | $3.25 | 8,991,300 | — | — |
| 2025-07-10 | $2.99 | $2.99 | 4,116,700 | — | — |
| 2025-07-09 | $2.94 | $2.94 | 2,388,400 | — | — |
| 2025-07-08 | $2.90 | $2.90 | 4,803,300 | — | — |
| 2025-07-07 | $3.05 | $3.05 | 5,164,000 | — | — |
| 2025-07-03 | $3.01 | $3.01 | 3,666,600 | — | — |
| 2025-07-02 | $2.98 | $2.98 | 3,708,900 | — | — |
| 2025-07-01 | $2.92 | $2.92 | 3,055,100 | — | — |
| 2025-06-30 | $2.94 | $2.94 | 4,026,600 | — | — |
| 2025-06-27 | $2.83 | $2.83 | 6,266,900 | — | — |
| 2025-06-26 | $3.00 | $3.00 | 5,225,300 | — | — |
| 2025-06-25 | $2.95 | $2.95 | 3,943,000 | — | — |
| 2025-06-24 | $2.94 | $2.94 | 11,358,000 | — | — |
| 2025-06-23 | $3.01 | $3.01 | 12,500,300 | — | — |
| 2025-06-20 | $3.29 | $3.29 | 4,612,300 | — | — |
| 2025-06-18 | $3.39 | $3.39 | 3,121,600 | — | — |
| 2025-06-17 | $3.55 | $3.55 | 3,005,000 | — | — |
| 2025-06-16 | $3.54 | $3.54 | 3,394,000 | — | — |
| 2025-06-13 | $3.47 | $3.47 | 2,193,600 | — | — |
| 2025-06-12 | $3.50 | $3.50 | 2,386,300 | — | — |
| 2025-06-11 | $3.41 | $3.41 | 2,822,400 | — | — |
| 2025-06-10 | $3.44 | $3.44 | 4,559,800 | — | — |
| 2025-06-09 | $3.62 | $3.62 | 3,719,000 | — | — |
| 2025-06-06 | $3.45 | $3.45 | 2,566,100 | — | — |
| 2025-06-05 | $3.51 | $3.51 | 5,683,400 | — | — |
| 2025-06-04 | $3.20 | $3.20 | 2,291,100 | — | — |
| 2025-06-03 | $3.22 | $3.22 | 2,490,500 | — | — |
| 2025-06-02 | $3.10 | $3.10 | 3,650,900 | — | — |
| 2025-05-30 | $2.89 | $2.89 | 1,636,300 | — | — |
| 2025-05-29 | $2.81 | $2.81 | 1,843,500 | — | — |
| 2025-05-28 | $2.90 | $2.90 | 2,417,900 | — | — |
| 2025-05-27 | $2.86 | $2.86 | 1,849,100 | — | — |
| 2025-05-23 | $2.79 | $2.79 | 1,932,300 | — | — |
| 2025-05-22 | $2.72 | $2.72 | 1,599,600 | — | — |
| 2025-05-21 | $2.67 | $2.67 | 3,085,200 | — | — |
| 2025-05-20 | $2.55 | $2.55 | 2,577,300 | — | — |
| 2025-05-19 | $2.43 | $2.43 | 2,838,400 | — | — |
| 2025-05-16 | $2.44 | $2.44 | 22,695,700 | — | — |
| 2025-05-15 | $2.39 | $2.39 | 5,568,400 | — | — |
| 2025-05-14 | $2.25 | $2.25 | 3,131,000 | — | — |
| 2025-05-13 | $2.37 | $2.37 | 2,375,500 | — | — |
| 2025-05-12 | $2.28 | $2.28 | 3,587,400 | — | — |
| 2025-05-09 | $2.35 | $2.35 | 2,967,600 | — | — |
| 2025-05-08 | $2.23 | $2.23 | 1,263,100 | — | — |
| 2025-05-07 | $2.27 | $2.27 | 1,789,700 | — | — |
| 2025-05-06 | $2.35 | $2.35 | 2,977,500 | — | — |
| 2025-05-05 | $2.17 | $2.17 | 1,849,900 | — | — |
| 2025-05-02 | $2.09 | $2.09 | 2,324,800 | — | — |
| 2025-05-01 | $2.04 | $2.04 | 945,100 | — | — |
| 2025-04-30 | $2.12 | $2.12 | 1,802,500 | — | — |
| 2025-04-29 | $2.14 | $2.14 | 902,200 | — | — |
| 2025-04-28 | $2.21 | $2.21 | 1,372,900 | — | — |
| 2025-04-25 | $2.17 | $2.17 | 1,121,300 | — | — |
| 2025-04-24 | $2.22 | $2.22 | 1,330,600 | — | — |
| 2025-04-23 | $2.21 | $2.21 | 2,150,300 | — | — |
| 2025-04-22 | $2.14 | $2.14 | 2,458,200 | — | — |
| 2025-04-21 | $2.16 | $2.16 | 2,808,800 | — | — |
| 2025-04-17 | $2.20 | $2.20 | 1,732,700 | — | — |
| 2025-04-16 | $2.27 | $2.27 | 3,073,900 | — | — |
| 2025-04-15 | $2.21 | $2.21 | 2,225,500 | — | — |
| 2025-04-14 | $2.21 | $2.21 | 2,465,200 | — | — |
| 2025-04-11 | $2.12 | $2.12 | 2,982,600 | — | — |
| 2025-04-10 | $1.99 | $1.99 | 3,573,000 | — | — |
| 2025-04-09 | $1.95 | $1.95 | 4,275,500 | — | — |
| 2025-04-08 | $1.71 | $1.71 | 3,012,500 | — | — |
| 2025-04-07 | $1.77 | $1.77 | 4,076,100 | — | — |
| 2025-04-04 | $1.87 | $1.87 | 4,524,300 | — | — |
| 2025-04-03 | $2.15 | $2.15 | 2,724,900 | — | — |
| 2025-04-02 | $2.24 | $2.24 | 1,777,800 | — | — |
| 2025-04-01 | $2.30 | $2.30 | 2,870,400 | — | — |
| 2025-03-31 | $2.27 | $2.27 | 3,586,800 | — | — |
| 2025-03-28 | $2.30 | $2.30 | 2,174,300 | — | — |
| 2025-03-27 | $2.36 | $2.36 | 2,153,500 | — | — |
| 2025-03-26 | $2.28 | $2.28 | 1,700,000 | — | — |
| 2025-03-25 | $2.36 | $2.36 | 2,390,000 | — | — |
| 2025-03-24 | $2.32 | $2.32 | 2,321,500 | — | — |
| 2025-03-21 | $2.23 | $2.23 | 7,124,500 | — | — |
| 2025-03-20 | $2.36 | $2.36 | 2,530,900 | — | — |
| 2025-03-19 | $2.38 | $2.38 | 2,099,200 | — | — |
| 2025-03-18 | $2.40 | $2.40 | 3,161,300 | — | — |
| 2025-03-17 | $2.36 | $2.36 | 3,739,300 | — | — |
| 2025-03-14 | $2.24 | $2.24 | 3,010,800 | — | — |
| 2025-03-13 | $2.22 | $2.22 | 2,563,700 | — | — |
| 2025-03-12 | $2.13 | $2.13 | 3,198,400 | — | — |
| 2025-03-11 | $2.05 | $2.05 | 3,072,200 | — | — |
| 2025-03-10 | $1.97 | $1.97 | 1,922,500 | — | — |
| 2025-03-07 | $2.07 | $2.07 | 2,110,300 | — | — |
| 2025-03-06 | $2.04 | $2.04 | 1,876,000 | — | — |
| 2025-03-05 | $2.07 | $2.07 | 1,707,400 | — | — |
| 2025-03-04 | $1.92 | $1.92 | 3,366,000 | — | — |
| 2025-03-03 | $1.90 | $1.90 | 1,164,900 | — | — |
| 2025-02-28 | $1.93 | $1.93 | 1,767,800 | — | — |
| 2025-02-27 | $1.92 | $1.92 | 2,092,100 | — | — |
| 2025-02-26 | $1.97 | $1.97 | 1,917,800 | — | — |
| 2025-02-25 | $1.93 | $1.93 | 2,089,100 | — | — |
| 2025-02-24 | $2.00 | $2.00 | 2,461,600 | — | — |
| 2025-02-21 | $2.08 | $2.08 | 2,069,100 | — | — |
| 2025-02-20 | $2.20 | $2.20 | 1,360,000 | — | — |
| 2025-02-19 | $2.26 | $2.26 | 1,667,800 | — | — |
| 2025-02-18 | $2.24 | $2.24 | 1,948,300 | — | — |
| 2025-02-14 | $2.23 | $2.23 | 3,606,800 | — | — |
| 2025-02-13 | $2.20 | $2.20 | 753,600 | — | — |
| 2025-02-12 | $2.21 | $2.21 | 1,228,200 | — | — |
| 2025-02-11 | $2.18 | $2.18 | 1,064,400 | — | — |
| 2025-02-10 | $2.24 | $2.24 | 2,193,700 | — | — |
| 2025-02-07 | $2.20 | $2.20 | 1,687,900 | — | — |
| 2025-02-06 | $2.22 | $2.22 | 1,010,300 | — | — |
| 2025-02-05 | $2.28 | $2.28 | 2,704,800 | — | — |
| 2025-02-04 | $2.20 | $2.20 | 2,287,300 | — | — |
| 2025-02-03 | $2.06 | $2.06 | 1,391,300 | — | — |
| 2025-01-31 | $2.06 | $2.06 | 1,041,000 | — | — |
| 2025-01-30 | $2.06 | $2.06 | 2,173,400 | — | — |
| 2025-01-29 | $2.05 | $2.05 | 1,548,400 | — | — |
| 2025-01-28 | $1.96 | $1.96 | 1,043,200 | — | — |
| 2025-01-27 | $1.95 | $1.95 | 1,425,400 | — | — |
| 2025-01-24 | $2.03 | $2.03 | 1,270,300 | — | — |
| 2025-01-23 | $2.00 | $2.00 | 1,372,000 | — | — |
| 2025-01-22 | $2.09 | $2.09 | 2,451,000 | — | — |
| 2025-01-21 | $2.02 | $2.02 | 1,984,600 | — | — |
| 2025-01-17 | $1.92 | $1.92 | 1,005,400 | — | — |
| 2025-01-16 | $1.95 | $1.95 | 1,621,500 | — | — |
| 2025-01-15 | $2.01 | $2.01 | 1,504,000 | — | — |
| 2025-01-14 | $1.99 | $1.99 | 2,049,600 | — | — |
| 2025-01-13 | $1.90 | $1.90 | 1,852,100 | — | — |
| 2025-01-10 | $2.02 | $2.02 | 1,946,100 | — | — |
| 2025-01-08 | $2.00 | $2.00 | 1,585,500 | — | — |
| 2025-01-07 | $1.92 | $1.92 | 2,251,600 | — | — |
| 2025-01-06 | $1.94 | $1.94 | 4,094,900 | — | — |
| 2025-01-03 | $1.71 | $1.71 | 1,054,000 | — | — |
| 2025-01-02 | $1.78 | $1.78 | 722,200 | — | — |