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
- 2021-03-19 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 | $2.85 | $5.26 | 232,700 | — | — |
| 2025-12-30 | $2.88 | $5.32 | 149,400 | — | — |
| 2025-12-29 | $2.90 | $5.36 | 676,100 | — | — |
| 2025-12-26 | $3.10 | $5.72 | 358,000 | — | — |
| 2025-12-24 | $2.92 | $5.39 | 111,700 | — | — |
| 2025-12-23 | $2.79 | $5.15 | 215,700 | — | — |
| 2025-12-22 | $2.86 | $5.28 | 327,900 | — | — |
| 2025-12-19 | $2.89 | $5.34 | 231,300 | — | — |
| 2025-12-18 | $2.97 | $5.48 | 326,800 | — | — |
| 2025-12-17 | $3.05 | $5.63 | 373,300 | — | — |
| 2025-12-16 | $3.20 | $5.91 | 418,800 | — | — |
| 2025-12-15 | $3.29 | $6.08 | 497,900 | — | — |
| 2025-12-12 | $3.52 | $6.50 | 690,500 | — | — |
| 2025-12-11 | $3.03 | $5.60 | 271,600 | — | — |
| 2025-12-10 | $3.08 | $5.69 | 192,400 | — | — |
| 2025-12-09 | $3.03 | $5.60 | 274,100 | — | — |
| 2025-12-08 | $2.78 | $5.13 | 178,800 | — | — |
| 2025-12-05 | $2.88 | $5.32 | 137,100 | — | — |
| 2025-12-04 | $2.89 | $5.34 | 136,100 | — | — |
| 2025-12-03 | $2.96 | $5.47 | 276,200 | — | — |
| 2025-12-02 | $2.88 | $5.32 | 208,800 | — | — |
| 2025-12-01 | $2.80 | $5.17 | 444,000 | — | — |
| 2025-11-28 | $2.92 | $5.39 | 94,000 | — | — |
| 2025-11-26 | $2.91 | $5.37 | 159,000 | — | — |
| 2025-11-25 | $2.82 | $5.21 | 108,700 | — | — |
| 2025-11-24 | $2.73 | $5.04 | 202,700 | — | — |
| 2025-11-21 | $2.66 | $4.90 | 403,000 | — | — |
| 2025-11-20 | $2.53 | $4.67 | 309,100 | — | — |
| 2025-11-19 | $2.74 | $5.06 | 260,500 | — | — |
| 2025-11-18 | $2.82 | $5.21 | 333,100 | — | — |
| 2025-11-17 | $3.02 | $5.58 | 146,000 | — | — |
| 2025-11-14 | $3.13 | $5.78 | 99,900 | — | — |
| 2025-11-13 | $3.10 | $5.72 | 216,300 | — | — |
| 2025-11-12 | $3.26 | $6.02 | 235,600 | — | — |
| 2025-11-11 | $3.24 | $5.98 | 180,100 | — | — |
| 2025-11-10 | $3.13 | $5.78 | 132,000 | — | — |
| 2025-11-07 | $3.12 | $5.76 | 122,300 | — | — |
| 2025-11-06 | $3.08 | $5.69 | 190,000 | — | — |
| 2025-11-05 | $3.21 | $5.93 | 99,500 | — | — |
| 2025-11-04 | $3.18 | $5.87 | 117,700 | — | — |
| 2025-11-03 | $3.26 | $6.02 | 210,600 | — | — |
| 2025-10-31 | $3.25 | $6.00 | 156,900 | — | — |
| 2025-10-30 | $3.20 | $5.91 | 193,600 | — | — |
| 2025-10-29 | $3.28 | $6.06 | 150,300 | — | — |
| 2025-10-28 | $3.34 | $6.17 | 95,500 | — | — |
| 2025-10-27 | $3.40 | $6.28 | 180,500 | — | — |
| 2025-10-24 | $3.42 | $6.32 | 116,300 | — | — |
| 2025-10-23 | $3.42 | $6.32 | 120,300 | — | — |
| 2025-10-22 | $3.43 | $6.33 | 75,700 | — | — |
| 2025-10-21 | $3.44 | $6.35 | 99,400 | — | — |
| 2025-10-20 | $3.44 | $6.35 | 120,000 | — | — |
| 2025-10-17 | $3.39 | $6.26 | 148,700 | — | — |
| 2025-10-16 | $3.43 | $6.33 | 164,200 | — | — |
| 2025-10-15 | $3.57 | $6.59 | 267,400 | — | — |
| 2025-10-14 | $3.55 | $6.56 | 195,500 | — | — |
| 2025-10-13 | $3.32 | $6.13 | 609,900 | — | — |
| 2025-10-10 | $3.44 | $6.35 | 245,100 | — | — |
| 2025-10-09 | $3.61 | $6.67 | 216,500 | — | — |
| 2025-10-08 | $3.80 | $7.02 | 89,000 | — | — |
| 2025-10-07 | $3.73 | $6.89 | 137,300 | — | — |
| 2025-10-06 | $3.75 | $6.92 | 195,100 | — | — |
| 2025-10-03 | $3.91 | $7.22 | 155,000 | — | — |
| 2025-10-02 | $3.88 | $7.17 | 157,200 | — | — |
| 2025-10-01 | $3.86 | $7.13 | 332,500 | — | — |
| 2025-09-30 | $3.83 | $7.07 | 415,000 | — | — |
| 2025-09-29 | $4.11 | $7.31 | 411,700 | — | — |
| 2025-09-26 | $4.15 | $7.38 | 114,300 | — | — |
| 2025-09-25 | $4.11 | $7.31 | 247,900 | — | — |
| 2025-09-24 | $4.14 | $7.37 | 201,400 | — | — |
| 2025-09-23 | $4.08 | $7.26 | 204,000 | — | — |
| 2025-09-22 | $4.17 | $7.42 | 386,800 | — | — |
| 2025-09-19 | $4.43 | $7.88 | 942,600 | — | — |
| 2025-09-18 | $4.50 | $8.01 | 224,000 | — | — |
| 2025-09-17 | $4.39 | $7.81 | 416,000 | — | — |
| 2025-09-16 | $4.55 | $8.10 | 211,200 | — | — |
| 2025-09-15 | $4.65 | $8.27 | 281,100 | — | — |
| 2025-09-12 | $4.63 | $8.24 | 161,200 | — | — |
| 2025-09-11 | $4.56 | $8.11 | 147,200 | — | — |
| 2025-09-10 | $4.50 | $8.01 | 367,500 | — | — |
| 2025-09-09 | $4.81 | $8.56 | 377,600 | — | — |
| 2025-09-08 | $4.55 | $8.10 | 245,200 | — | — |
| 2025-09-05 | $4.58 | $8.15 | 338,100 | — | — |
| 2025-09-04 | $4.60 | $8.18 | 248,300 | — | — |
| 2025-09-03 | $4.65 | $8.27 | 282,000 | — | — |
| 2025-09-02 | $4.49 | $7.99 | 502,800 | — | — |
| 2025-08-29 | $4.66 | $8.29 | 323,900 | — | — |
| 2025-08-28 | $4.74 | $8.43 | 704,600 | — | — |
| 2025-08-27 | $5.03 | $8.95 | 1,087,200 | — | — |
| 2025-08-26 | $4.23 | $7.53 | 255,900 | — | — |
| 2025-08-25 | $4.10 | $7.29 | 200,200 | — | — |
| 2025-08-22 | $4.11 | $7.31 | 624,200 | — | — |
| 2025-08-21 | $3.73 | $6.64 | 260,800 | — | — |
| 2025-08-20 | $3.61 | $6.42 | 315,000 | — | — |
| 2025-08-19 | $3.70 | $6.58 | 396,000 | — | — |
| 2025-08-18 | $3.96 | $7.05 | 287,800 | — | — |
| 2025-08-15 | $4.05 | $7.21 | 243,500 | — | — |
| 2025-08-14 | $4.39 | $7.81 | 637,800 | — | — |
| 2025-08-13 | $4.56 | $8.11 | 267,800 | — | — |
| 2025-08-12 | $4.78 | $8.50 | 133,600 | — | — |
| 2025-08-11 | $4.64 | $8.26 | 249,100 | — | — |
| 2025-08-08 | $4.47 | $7.95 | 127,000 | — | — |
| 2025-08-07 | $4.46 | $7.94 | 97,200 | — | — |
| 2025-08-06 | $4.50 | $8.01 | 69,800 | — | — |
| 2025-08-05 | $4.54 | $8.08 | 124,800 | — | — |
| 2025-08-04 | $4.54 | $8.08 | 150,500 | — | — |
| 2025-08-01 | $4.35 | $7.74 | 294,400 | — | — |
| 2025-07-31 | $4.41 | $7.85 | 125,400 | — | — |
| 2025-07-30 | $4.46 | $7.94 | 138,800 | — | — |
| 2025-07-29 | $4.55 | $8.10 | 123,100 | — | — |
| 2025-07-28 | $4.68 | $8.33 | 188,000 | — | — |
| 2025-07-25 | $4.56 | $8.11 | 58,100 | — | — |
| 2025-07-24 | $4.56 | $8.11 | 97,200 | — | — |
| 2025-07-23 | $4.74 | $8.43 | 193,100 | — | — |
| 2025-07-22 | $4.84 | $8.61 | 188,800 | — | — |
| 2025-07-21 | $4.51 | $8.02 | 89,100 | — | — |
| 2025-07-18 | $4.57 | $8.13 | 146,100 | — | — |
| 2025-07-17 | $4.52 | $8.04 | 299,700 | — | — |
| 2025-07-16 | $4.54 | $8.08 | 85,200 | — | — |
| 2025-07-15 | $4.45 | $7.92 | 173,600 | — | — |
| 2025-07-14 | $4.57 | $8.13 | 105,400 | — | — |
| 2025-07-11 | $4.53 | $8.06 | 167,000 | — | — |
| 2025-07-10 | $4.57 | $8.13 | 157,200 | — | — |
| 2025-07-09 | $4.67 | $8.31 | 119,200 | — | — |
| 2025-07-08 | $4.57 | $8.13 | 130,500 | — | — |
| 2025-07-07 | $4.47 | $7.95 | 203,000 | — | — |
| 2025-07-03 | $4.70 | $8.36 | 119,400 | — | — |
| 2025-07-02 | $4.72 | $8.40 | 383,400 | — | — |
| 2025-07-01 | $4.51 | $8.02 | 373,500 | — | — |
| 2025-06-30 | $4.48 | $7.97 | 298,700 | — | — |
| 2025-06-27 | $4.76 | $8.20 | 274,200 | — | — |
| 2025-06-26 | $4.82 | $8.31 | 125,600 | — | — |
| 2025-06-25 | $4.71 | $8.12 | 132,700 | — | — |
| 2025-06-24 | $4.76 | $8.20 | 106,200 | — | — |
| 2025-06-23 | $4.69 | $8.08 | 162,900 | — | — |
| 2025-06-20 | $4.63 | $7.98 | 243,500 | — | — |
| 2025-06-18 | $4.59 | $7.91 | 169,900 | — | — |
| 2025-06-17 | $4.41 | $7.60 | 198,900 | — | — |
| 2025-06-16 | $4.39 | $7.56 | 451,900 | — | — |
| 2025-06-13 | $4.55 | $7.83 | 1,296,200 | — | — |
| 2025-06-12 | $5.71 | $9.84 | 102,100 | — | — |
| 2025-06-11 | $5.62 | $9.68 | 97,200 | — | — |
| 2025-06-10 | $5.64 | $9.72 | 132,400 | — | — |
| 2025-06-09 | $5.52 | $9.51 | 108,400 | — | — |
| 2025-06-06 | $5.48 | $9.44 | 180,000 | — | — |
| 2025-06-05 | $5.35 | $9.22 | 112,900 | — | — |
| 2025-06-04 | $5.41 | $9.32 | 120,500 | — | — |
| 2025-06-03 | $5.32 | $9.17 | 157,600 | — | — |
| 2025-06-02 | $5.14 | $8.86 | 288,100 | — | — |
| 2025-05-30 | $4.96 | $8.55 | 89,400 | — | — |
| 2025-05-29 | $4.97 | $8.56 | 77,100 | — | — |
| 2025-05-28 | $4.91 | $8.46 | 208,900 | — | — |
| 2025-05-27 | $4.97 | $8.56 | 217,200 | — | — |
| 2025-05-23 | $4.72 | $8.13 | 211,800 | — | — |
| 2025-05-22 | $4.83 | $8.32 | 186,400 | — | — |
| 2025-05-21 | $4.98 | $8.58 | 240,500 | — | — |
| 2025-05-20 | $5.11 | $8.81 | 195,600 | — | — |
| 2025-05-19 | $5.15 | $8.87 | 123,400 | — | — |
| 2025-05-16 | $5.27 | $9.08 | 185,800 | — | — |
| 2025-05-15 | $5.26 | $9.06 | 258,600 | — | — |
| 2025-05-14 | $5.47 | $9.43 | 249,600 | — | — |
| 2025-05-13 | $5.77 | $9.94 | 99,500 | — | — |
| 2025-05-12 | $5.65 | $9.74 | 102,300 | — | — |
| 2025-05-09 | $5.55 | $9.56 | 53,700 | — | — |
| 2025-05-08 | $5.50 | $9.48 | 68,600 | — | — |
| 2025-05-07 | $5.33 | $9.18 | 110,500 | — | — |
| 2025-05-06 | $5.31 | $9.15 | 154,200 | — | — |
| 2025-05-05 | $5.72 | $9.86 | 119,400 | — | — |
| 2025-05-02 | $5.83 | $10.05 | 165,200 | — | — |
| 2025-05-01 | $5.44 | $9.37 | 101,600 | — | — |
| 2025-04-30 | $5.51 | $9.49 | 146,800 | — | — |
| 2025-04-29 | $5.32 | $9.17 | 109,300 | — | — |
| 2025-04-28 | $5.44 | $9.37 | 75,900 | — | — |
| 2025-04-25 | $5.29 | $9.12 | 96,200 | — | — |
| 2025-04-24 | $5.36 | $9.24 | 131,200 | — | — |
| 2025-04-23 | $5.21 | $8.98 | 118,600 | — | — |
| 2025-04-22 | $5.27 | $9.08 | 126,200 | — | — |
| 2025-04-21 | $5.00 | $8.62 | 106,600 | — | — |
| 2025-04-17 | $5.06 | $8.72 | 114,300 | — | — |
| 2025-04-16 | $5.03 | $8.67 | 118,800 | — | — |
| 2025-04-15 | $5.11 | $8.81 | 214,400 | — | — |
| 2025-04-14 | $4.99 | $8.60 | 275,900 | — | — |
| 2025-04-11 | $4.76 | $8.20 | 377,200 | — | — |
| 2025-04-10 | $4.80 | $8.27 | 179,700 | — | — |
| 2025-04-09 | $5.09 | $8.77 | 271,500 | — | — |
| 2025-04-08 | $4.56 | $7.86 | 507,900 | — | — |
| 2025-04-07 | $4.96 | $8.55 | 399,100 | — | — |
| 2025-04-04 | $5.05 | $8.70 | 323,700 | — | — |
| 2025-04-03 | $5.43 | $9.36 | 283,600 | — | — |
| 2025-04-02 | $5.72 | $9.86 | 236,000 | — | — |
| 2025-04-01 | $5.57 | $9.60 | 277,100 | — | — |
| 2025-03-31 | $5.57 | $9.60 | 475,200 | — | — |
| 2025-03-28 | $6.09 | $10.10 | 298,000 | — | — |
| 2025-03-27 | $6.29 | $10.43 | 170,500 | — | — |
| 2025-03-26 | $6.24 | $10.35 | 165,300 | — | — |
| 2025-03-25 | $6.29 | $10.43 | 225,900 | — | — |
| 2025-03-24 | $6.35 | $10.53 | 248,300 | — | — |
| 2025-03-21 | $6.38 | $10.58 | 238,300 | — | — |
| 2025-03-20 | $6.35 | $10.53 | 174,700 | — | — |
| 2025-03-19 | $6.39 | $10.60 | 202,100 | — | — |
| 2025-03-18 | $6.48 | $10.74 | 439,700 | — | — |
| 2025-03-17 | $6.30 | $10.45 | 600,200 | — | — |
| 2025-03-14 | $6.62 | $10.98 | 816,100 | — | — |
| 2025-03-13 | $6.76 | $11.21 | 1,084,300 | — | — |
| 2025-03-12 | $8.49 | $14.08 | 175,800 | — | — |
| 2025-03-11 | $8.36 | $13.86 | 193,300 | — | — |
| 2025-03-10 | $8.36 | $13.86 | 145,800 | — | — |
| 2025-03-07 | $8.41 | $13.94 | 83,100 | — | — |
| 2025-03-06 | $8.40 | $13.93 | 99,200 | — | — |
| 2025-03-05 | $8.52 | $14.13 | 157,200 | — | — |
| 2025-03-04 | $8.38 | $13.89 | 119,400 | — | — |
| 2025-03-03 | $8.40 | $13.93 | 154,300 | — | — |
| 2025-02-28 | $8.53 | $14.14 | 118,100 | — | — |
| 2025-02-27 | $8.39 | $13.91 | 84,700 | — | — |
| 2025-02-26 | $8.33 | $13.81 | 92,500 | — | — |
| 2025-02-25 | $8.37 | $13.88 | 134,900 | — | — |
| 2025-02-24 | $8.39 | $13.91 | 259,600 | — | — |
| 2025-02-21 | $7.91 | $13.12 | 1,177,300 | — | — |
| 2025-02-20 | $8.58 | $14.23 | 76,700 | — | — |
| 2025-02-19 | $8.65 | $14.34 | 56,000 | — | — |
| 2025-02-18 | $8.72 | $14.46 | 130,300 | — | — |
| 2025-02-14 | $8.74 | $14.49 | 153,300 | — | — |
| 2025-02-13 | $8.72 | $14.46 | 72,600 | — | — |
| 2025-02-12 | $8.63 | $14.31 | 89,800 | — | — |
| 2025-02-11 | $8.63 | $14.31 | 87,100 | — | — |
| 2025-02-10 | $8.55 | $14.18 | 123,600 | — | — |
| 2025-02-07 | $8.43 | $13.98 | 94,000 | — | — |
| 2025-02-06 | $8.46 | $14.03 | 132,500 | — | — |
| 2025-02-05 | $8.52 | $14.13 | 169,500 | — | — |
| 2025-02-04 | $8.35 | $13.85 | 110,500 | — | — |
| 2025-02-03 | $8.19 | $13.58 | 114,400 | — | — |
| 2025-01-31 | $8.14 | $13.50 | 83,300 | — | — |
| 2025-01-30 | $8.17 | $13.55 | 129,200 | — | — |
| 2025-01-29 | $8.13 | $13.48 | 155,600 | — | — |
| 2025-01-28 | $8.20 | $13.60 | 87,600 | — | — |
| 2025-01-27 | $8.25 | $13.68 | 144,200 | — | — |
| 2025-01-24 | $8.13 | $13.48 | 211,800 | — | — |
| 2025-01-23 | $8.12 | $13.46 | 415,700 | — | — |
| 2025-01-22 | $8.26 | $13.70 | 153,600 | — | — |
| 2025-01-21 | $8.39 | $13.91 | 159,300 | — | — |
| 2025-01-17 | $8.62 | $14.29 | 165,500 | — | — |
| 2025-01-16 | $8.44 | $13.99 | 98,400 | — | — |
| 2025-01-15 | $8.40 | $13.93 | 198,800 | — | — |
| 2025-01-14 | $8.31 | $13.78 | 157,600 | — | — |
| 2025-01-13 | $8.33 | $13.81 | 141,800 | — | — |
| 2025-01-10 | $8.22 | $13.63 | 332,300 | — | — |
| 2025-01-08 | $8.47 | $14.04 | 244,400 | — | — |
| 2025-01-07 | $8.35 | $13.85 | 174,600 | — | — |
| 2025-01-06 | $8.38 | $13.89 | 219,300 | — | — |
| 2025-01-03 | $8.63 | $14.31 | 134,900 | — | — |
| 2025-01-02 | $8.50 | $14.09 | 155,500 | — | — |