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
- 2022-05-13 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 | $3.89 | $3.89 | 511,900 | — | — |
| 2025-12-30 | $4.02 | $4.02 | 912,600 | — | — |
| 2025-12-29 | $3.75 | $3.75 | 875,700 | — | — |
| 2025-12-26 | $3.75 | $3.75 | 559,700 | — | — |
| 2025-12-24 | $3.78 | $3.78 | 404,000 | — | — |
| 2025-12-23 | $3.79 | $3.79 | 713,100 | — | — |
| 2025-12-22 | $3.76 | $3.76 | 841,200 | — | — |
| 2025-12-19 | $3.81 | $3.81 | 2,443,400 | — | — |
| 2025-12-18 | $3.89 | $3.89 | 736,100 | — | — |
| 2025-12-17 | $3.94 | $3.94 | 1,021,200 | — | — |
| 2025-12-16 | $3.89 | $3.89 | 1,205,000 | — | — |
| 2025-12-15 | $4.16 | $4.16 | 630,200 | — | — |
| 2025-12-12 | $4.16 | $4.16 | 789,000 | — | — |
| 2025-12-11 | $4.48 | $4.48 | 844,500 | — | — |
| 2025-12-10 | $4.53 | $4.53 | 850,400 | — | — |
| 2025-12-09 | $4.49 | $4.49 | 1,247,300 | — | — |
| 2025-12-08 | $4.12 | $4.12 | 979,400 | — | — |
| 2025-12-05 | $4.24 | $4.24 | 1,189,800 | — | — |
| 2025-12-04 | $4.34 | $4.34 | 1,900,600 | — | — |
| 2025-12-03 | $4.27 | $4.27 | 2,452,300 | — | — |
| 2025-12-02 | $3.63 | $3.63 | 1,103,800 | — | — |
| 2025-12-01 | $3.70 | $3.70 | 1,670,200 | — | — |
| 2025-11-28 | $3.54 | $3.54 | 456,400 | — | — |
| 2025-11-26 | $3.43 | $3.43 | 1,040,100 | — | — |
| 2025-11-25 | $3.36 | $3.36 | 1,734,400 | — | — |
| 2025-11-24 | $3.19 | $3.19 | 2,093,300 | — | — |
| 2025-11-21 | $3.24 | $3.24 | 1,545,700 | — | — |
| 2025-11-20 | $3.31 | $3.31 | 1,953,500 | — | — |
| 2025-11-19 | $3.56 | $3.56 | 1,057,400 | — | — |
| 2025-11-18 | $3.78 | $3.78 | 1,046,700 | — | — |
| 2025-11-17 | $3.84 | $3.84 | 1,474,500 | — | — |
| 2025-11-14 | $3.82 | $3.82 | 2,054,900 | — | — |
| 2025-11-13 | $3.70 | $3.70 | 2,577,600 | — | — |
| 2025-11-12 | $3.82 | $3.82 | 1,665,700 | — | — |
| 2025-11-11 | $4.25 | $4.25 | 1,653,600 | — | — |
| 2025-11-10 | $4.02 | $4.02 | 3,752,800 | — | — |
| 2025-11-07 | $5.03 | $5.03 | 1,409,800 | — | — |
| 2025-11-06 | $5.11 | $5.11 | 921,100 | — | — |
| 2025-11-05 | $5.27 | $5.27 | 1,337,400 | — | — |
| 2025-11-04 | $5.12 | $5.12 | 2,001,200 | — | — |
| 2025-11-03 | $5.54 | $5.54 | 2,414,500 | — | — |
| 2025-10-31 | $5.47 | $5.47 | 2,420,900 | — | — |
| 2025-10-30 | $5.27 | $5.27 | 2,557,900 | — | — |
| 2025-10-29 | $5.40 | $5.40 | 3,198,900 | — | — |
| 2025-10-28 | $4.35 | $4.35 | 1,046,700 | — | — |
| 2025-10-27 | $4.31 | $4.31 | 897,900 | — | — |
| 2025-10-24 | $4.31 | $4.31 | 899,400 | — | — |
| 2025-10-23 | $4.36 | $4.36 | 1,659,600 | — | — |
| 2025-10-22 | $3.80 | $3.80 | 1,520,300 | — | — |
| 2025-10-21 | $3.94 | $3.94 | 921,500 | — | — |
| 2025-10-20 | $3.94 | $3.94 | 1,284,200 | — | — |
| 2025-10-17 | $3.65 | $3.65 | 1,894,200 | — | — |
| 2025-10-16 | $3.73 | $3.73 | 1,682,200 | — | — |
| 2025-10-15 | $3.75 | $3.75 | 1,179,200 | — | — |
| 2025-10-14 | $3.71 | $3.71 | 1,322,200 | — | — |
| 2025-10-13 | $3.74 | $3.74 | 1,159,900 | — | — |
| 2025-10-10 | $3.66 | $3.66 | 2,183,500 | — | — |
| 2025-10-09 | $4.01 | $4.01 | 902,300 | — | — |
| 2025-10-08 | $4.15 | $4.15 | 909,400 | — | — |
| 2025-10-07 | $4.10 | $4.10 | 950,900 | — | — |
| 2025-10-06 | $4.22 | $4.22 | 1,583,000 | — | — |
| 2025-10-03 | $4.17 | $4.17 | 1,413,500 | — | — |
| 2025-10-02 | $4.00 | $4.00 | 1,242,200 | — | — |
| 2025-10-01 | $3.96 | $3.96 | 1,735,600 | — | — |
| 2025-09-30 | $3.70 | $3.70 | 1,578,600 | — | — |
| 2025-09-29 | $3.73 | $3.73 | 1,001,700 | — | — |
| 2025-09-26 | $3.77 | $3.77 | 1,284,200 | — | — |
| 2025-09-25 | $3.71 | $3.71 | 1,545,600 | — | — |
| 2025-09-24 | $3.79 | $3.79 | 1,772,200 | — | — |
| 2025-09-23 | $3.64 | $3.64 | 2,834,300 | — | — |
| 2025-09-22 | $3.62 | $3.62 | 2,500,100 | — | — |
| 2025-09-19 | $3.59 | $3.59 | 3,197,500 | — | — |
| 2025-09-18 | $3.73 | $3.73 | 907,300 | — | — |
| 2025-09-17 | $3.71 | $3.71 | 1,430,700 | — | — |
| 2025-09-16 | $3.87 | $3.87 | 1,549,900 | — | — |
| 2025-09-15 | $3.71 | $3.71 | 1,680,000 | — | — |
| 2025-09-12 | $3.75 | $3.75 | 968,700 | — | — |
| 2025-09-11 | $3.90 | $3.90 | 1,216,500 | — | — |
| 2025-09-10 | $3.88 | $3.88 | 1,492,800 | — | — |
| 2025-09-09 | $3.68 | $3.68 | 942,700 | — | — |
| 2025-09-08 | $3.84 | $3.84 | 1,117,900 | — | — |
| 2025-09-05 | $3.84 | $3.84 | 1,649,500 | — | — |
| 2025-09-04 | $3.81 | $3.81 | 724,900 | — | — |
| 2025-09-03 | $3.81 | $3.81 | 1,168,500 | — | — |
| 2025-09-02 | $3.93 | $3.93 | 905,600 | — | — |
| 2025-08-29 | $4.00 | $4.00 | 1,523,800 | — | — |
| 2025-08-28 | $4.23 | $4.23 | 1,386,300 | — | — |
| 2025-08-27 | $4.15 | $4.15 | 1,323,600 | — | — |
| 2025-08-26 | $4.03 | $4.03 | 1,311,500 | — | — |
| 2025-08-25 | $4.11 | $4.11 | 1,562,100 | — | — |
| 2025-08-22 | $4.01 | $4.01 | 2,236,400 | — | — |
| 2025-08-21 | $3.80 | $3.80 | 1,820,600 | — | — |
| 2025-08-20 | $3.89 | $3.89 | 1,207,000 | — | — |
| 2025-08-19 | $3.95 | $3.95 | 3,378,900 | — | — |
| 2025-08-18 | $3.85 | $3.85 | 5,064,700 | — | — |
| 2025-08-15 | $3.54 | $3.54 | 3,329,000 | — | — |
| 2025-08-14 | $3.51 | $3.51 | 4,898,900 | — | — |
| 2025-08-13 | $3.63 | $3.63 | 14,935,900 | — | — |
| 2025-08-12 | $6.32 | $6.32 | 622,100 | — | — |
| 2025-08-11 | $6.09 | $6.09 | 530,900 | — | — |
| 2025-08-08 | $6.31 | $6.31 | 548,700 | — | — |
| 2025-08-07 | $6.12 | $6.12 | 582,200 | — | — |
| 2025-08-06 | $6.27 | $6.27 | 716,200 | — | — |
| 2025-08-05 | $6.74 | $6.74 | 344,600 | — | — |
| 2025-08-04 | $6.58 | $6.58 | 301,800 | — | — |
| 2025-08-01 | $6.51 | $6.51 | 403,900 | — | — |
| 2025-07-31 | $7.02 | $7.02 | 496,200 | — | — |
| 2025-07-30 | $7.57 | $7.57 | 262,900 | — | — |
| 2025-07-29 | $8.16 | $8.16 | 302,900 | — | — |
| 2025-07-28 | $8.13 | $8.13 | 236,700 | — | — |
| 2025-07-25 | $7.72 | $7.72 | 325,400 | — | — |
| 2025-07-24 | $8.19 | $8.19 | 339,800 | — | — |
| 2025-07-23 | $8.02 | $8.02 | 634,600 | — | — |
| 2025-07-22 | $7.75 | $7.75 | 304,500 | — | — |
| 2025-07-21 | $7.67 | $7.67 | 259,200 | — | — |
| 2025-07-18 | $7.93 | $7.93 | 252,000 | — | — |
| 2025-07-17 | $8.09 | $8.09 | 318,200 | — | — |
| 2025-07-16 | $7.85 | $7.85 | 339,200 | — | — |
| 2025-07-15 | $7.79 | $7.79 | 337,900 | — | — |
| 2025-07-14 | $7.97 | $7.97 | 401,000 | — | — |
| 2025-07-11 | $7.97 | $7.97 | 344,600 | — | — |
| 2025-07-10 | $7.87 | $7.87 | 513,000 | — | — |
| 2025-07-09 | $7.52 | $7.52 | 361,700 | — | — |
| 2025-07-08 | $7.89 | $7.89 | 471,100 | — | — |
| 2025-07-07 | $7.35 | $7.35 | 468,800 | — | — |
| 2025-07-03 | $7.44 | $7.44 | 420,300 | — | — |
| 2025-07-02 | $7.93 | $7.93 | 763,500 | — | — |
| 2025-07-01 | $7.97 | $7.97 | 1,085,100 | — | — |
| 2025-06-30 | $7.76 | $7.76 | 409,500 | — | — |
| 2025-06-27 | $8.09 | $8.09 | 1,613,900 | — | — |
| 2025-06-26 | $8.14 | $8.14 | 608,600 | — | — |
| 2025-06-25 | $7.76 | $7.76 | 869,200 | — | — |
| 2025-06-24 | $8.23 | $8.23 | 1,256,700 | — | — |
| 2025-06-23 | $8.25 | $8.25 | 1,364,100 | — | — |
| 2025-06-20 | $9.37 | $9.37 | 1,107,100 | — | — |
| 2025-06-18 | $9.62 | $9.62 | 1,173,200 | — | — |
| 2025-06-17 | $10.53 | $10.53 | 1,528,700 | — | — |
| 2025-06-16 | $9.82 | $9.82 | 754,300 | — | — |
| 2025-06-13 | $9.15 | $9.15 | 445,400 | — | — |
| 2025-06-12 | $9.06 | $9.06 | 761,600 | — | — |
| 2025-06-11 | $9.53 | $9.53 | 986,200 | — | — |
| 2025-06-10 | $9.47 | $9.47 | 1,103,200 | — | — |
| 2025-06-09 | $8.73 | $8.73 | 654,500 | — | — |
| 2025-06-06 | $8.87 | $8.87 | 816,000 | — | — |
| 2025-06-05 | $8.63 | $8.63 | 922,800 | — | — |
| 2025-06-04 | $7.80 | $7.80 | 1,025,100 | — | — |
| 2025-06-03 | $8.20 | $8.20 | 1,116,900 | — | — |
| 2025-06-02 | $8.21 | $8.21 | 1,417,700 | — | — |
| 2025-05-30 | $8.34 | $8.34 | 1,173,000 | — | — |
| 2025-05-29 | $7.93 | $7.93 | 1,065,500 | — | — |
| 2025-05-28 | $7.23 | $7.23 | 741,900 | — | — |
| 2025-05-27 | $7.00 | $7.00 | 810,600 | — | — |
| 2025-05-23 | $6.48 | $6.48 | 963,800 | — | — |
| 2025-05-22 | $6.67 | $6.67 | 676,300 | — | — |
| 2025-05-21 | $6.55 | $6.55 | 1,214,400 | — | — |
| 2025-05-20 | $6.49 | $6.49 | 645,700 | — | — |
| 2025-05-19 | $6.41 | $6.41 | 1,046,800 | — | — |
| 2025-05-16 | $6.13 | $6.13 | 1,208,200 | — | — |
| 2025-05-15 | $6.28 | $6.28 | 2,196,100 | — | — |
| 2025-05-14 | $6.15 | $6.15 | 2,141,000 | — | — |
| 2025-05-13 | $5.69 | $5.69 | 1,740,500 | — | — |
| 2025-05-12 | $4.94 | $4.94 | 1,038,800 | — | — |
| 2025-05-09 | $4.40 | $4.40 | 1,000,200 | — | — |
| 2025-05-08 | $3.98 | $3.98 | 2,251,100 | — | — |
| 2025-05-07 | $4.22 | $4.22 | 1,097,900 | — | — |
| 2025-05-06 | $4.56 | $4.56 | 343,100 | — | — |
| 2025-05-05 | $4.65 | $4.65 | 370,400 | — | — |
| 2025-05-02 | $4.89 | $4.89 | 574,200 | — | — |
| 2025-05-01 | $4.59 | $4.59 | 789,500 | — | — |
| 2025-04-30 | $4.15 | $4.15 | 1,002,700 | — | — |
| 2025-04-29 | $4.59 | $4.59 | 624,200 | — | — |
| 2025-04-28 | $4.55 | $4.55 | 736,700 | — | — |
| 2025-04-25 | $4.77 | $4.77 | 402,000 | — | — |
| 2025-04-24 | $4.66 | $4.66 | 519,200 | — | — |
| 2025-04-23 | $4.60 | $4.60 | 668,600 | — | — |
| 2025-04-22 | $4.77 | $4.77 | 527,300 | — | — |
| 2025-04-21 | $4.65 | $4.65 | 697,900 | — | — |
| 2025-04-17 | $4.90 | $4.90 | 915,700 | — | — |
| 2025-04-16 | $4.52 | $4.52 | 910,800 | — | — |
| 2025-04-15 | $4.50 | $4.50 | 874,400 | — | — |
| 2025-04-14 | $4.79 | $4.79 | 537,200 | — | — |
| 2025-04-11 | $4.74 | $4.74 | 671,600 | — | — |
| 2025-04-10 | $4.61 | $4.61 | 1,236,700 | — | — |
| 2025-04-09 | $5.30 | $5.30 | 1,755,300 | — | — |
| 2025-04-08 | $4.31 | $4.31 | 1,890,000 | — | — |
| 2025-04-07 | $4.53 | $4.53 | 1,605,300 | — | — |
| 2025-04-04 | $5.16 | $5.16 | 1,206,800 | — | — |
| 2025-04-03 | $6.68 | $6.68 | 647,600 | — | — |
| 2025-04-02 | $8.33 | $8.33 | 317,000 | — | — |
| 2025-04-01 | $8.03 | $8.03 | 309,200 | — | — |
| 2025-03-31 | $7.59 | $7.59 | 419,200 | — | — |
| 2025-03-28 | $7.71 | $7.71 | 336,800 | — | — |
| 2025-03-27 | $8.20 | $8.20 | 512,900 | — | — |
| 2025-03-26 | $8.06 | $8.06 | 329,300 | — | — |
| 2025-03-25 | $8.00 | $8.00 | 501,600 | — | — |
| 2025-03-24 | $7.77 | $7.77 | 412,200 | — | — |
| 2025-03-21 | $7.67 | $7.67 | 590,100 | — | — |
| 2025-03-20 | $7.73 | $7.73 | 392,500 | — | — |
| 2025-03-19 | $7.67 | $7.67 | 593,300 | — | — |
| 2025-03-18 | $7.13 | $7.13 | 397,100 | — | — |
| 2025-03-17 | $7.03 | $7.03 | 392,000 | — | — |
| 2025-03-14 | $7.27 | $7.27 | 408,000 | — | — |
| 2025-03-13 | $7.20 | $7.20 | 450,200 | — | — |
| 2025-03-12 | $7.51 | $7.51 | 567,000 | — | — |
| 2025-03-11 | $7.25 | $7.25 | 643,200 | — | — |
| 2025-03-10 | $7.38 | $7.38 | 605,200 | — | — |
| 2025-03-07 | $7.05 | $7.05 | 708,700 | — | — |
| 2025-03-06 | $6.58 | $6.58 | 774,600 | — | — |
| 2025-03-05 | $6.54 | $6.54 | 824,200 | — | — |
| 2025-03-04 | $6.50 | $6.50 | 874,600 | — | — |
| 2025-03-03 | $6.46 | $6.46 | 846,300 | — | — |
| 2025-02-28 | $7.19 | $7.19 | 712,200 | — | — |
| 2025-02-27 | $7.17 | $7.17 | 581,100 | — | — |
| 2025-02-26 | $6.86 | $6.86 | 354,300 | — | — |
| 2025-02-25 | $6.93 | $6.93 | 508,400 | — | — |
| 2025-02-24 | $7.54 | $7.54 | 403,600 | — | — |
| 2025-02-21 | $7.33 | $7.33 | 515,900 | — | — |
| 2025-02-20 | $7.63 | $7.63 | 300,900 | — | — |
| 2025-02-19 | $7.68 | $7.68 | 291,900 | — | — |
| 2025-02-18 | $8.07 | $8.07 | 367,200 | — | — |
| 2025-02-14 | $7.93 | $7.93 | 263,700 | — | — |
| 2025-02-13 | $7.75 | $7.75 | 235,800 | — | — |
| 2025-02-12 | $7.50 | $7.50 | 264,700 | — | — |
| 2025-02-11 | $7.93 | $7.93 | 309,800 | — | — |
| 2025-02-10 | $7.87 | $7.87 | 544,300 | — | — |
| 2025-02-07 | $7.30 | $7.30 | 286,600 | — | — |
| 2025-02-06 | $7.56 | $7.56 | 386,200 | — | — |
| 2025-02-05 | $7.72 | $7.72 | 442,400 | — | — |
| 2025-02-04 | $7.69 | $7.69 | 865,000 | — | — |
| 2025-02-03 | $7.30 | $7.30 | 346,000 | — | — |
| 2025-01-31 | $7.27 | $7.27 | 708,500 | — | — |
| 2025-01-30 | $7.60 | $7.60 | 424,300 | — | — |
| 2025-01-29 | $7.52 | $7.52 | 254,000 | — | — |
| 2025-01-28 | $7.60 | $7.60 | 350,900 | — | — |
| 2025-01-27 | $7.56 | $7.56 | 388,800 | — | — |
| 2025-01-24 | $8.50 | $8.50 | 279,000 | — | — |
| 2025-01-23 | $8.65 | $8.65 | 538,400 | — | — |
| 2025-01-22 | $8.69 | $8.69 | 433,000 | — | — |
| 2025-01-21 | $9.02 | $9.02 | 598,600 | — | — |
| 2025-01-17 | $8.91 | $8.91 | 441,500 | — | — |
| 2025-01-16 | $9.22 | $9.22 | 435,800 | — | — |
| 2025-01-15 | $8.97 | $8.97 | 465,300 | — | — |
| 2025-01-14 | $8.53 | $8.53 | 553,800 | — | — |
| 2025-01-13 | $8.02 | $8.02 | 614,900 | — | — |
| 2025-01-10 | $7.79 | $7.79 | 312,800 | — | — |
| 2025-01-08 | $7.63 | $7.63 | 236,800 | — | — |
| 2025-01-07 | $7.90 | $7.90 | 315,100 | — | — |
| 2025-01-06 | $7.67 | $7.67 | 455,200 | — | — |
| 2025-01-03 | $8.21 | $8.21 | 303,600 | — | — |
| 2025-01-02 | $8.27 | $8.27 | 512,400 | — | — |