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
- 2022-02-01 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 | $3.94 | $3.94 | 943,900 | — | — |
| 2025-12-30 | $4.18 | $4.18 | 1,905,700 | — | — |
| 2025-12-29 | $4.35 | $4.35 | 984,600 | — | — |
| 2025-12-26 | $3.84 | $3.84 | 405,500 | — | — |
| 2025-12-24 | $3.86 | $3.86 | 396,300 | — | — |
| 2025-12-23 | $3.84 | $3.84 | 881,700 | — | — |
| 2025-12-22 | $3.96 | $3.96 | 441,500 | — | — |
| 2025-12-19 | $3.35 | $3.35 | 320,000 | — | — |
| 2025-12-18 | $3.39 | $3.39 | 177,200 | — | — |
| 2025-12-17 | $3.45 | $3.45 | 136,300 | — | — |
| 2025-12-16 | $3.55 | $3.55 | 230,400 | — | — |
| 2025-12-15 | $3.47 | $3.47 | 387,200 | — | — |
| 2025-12-12 | $3.37 | $3.37 | 568,100 | — | — |
| 2025-12-11 | $3.40 | $3.40 | 1,137,900 | — | — |
| 2025-12-10 | $2.94 | $2.94 | 575,400 | — | — |
| 2025-12-09 | $2.83 | $2.83 | 332,500 | — | — |
| 2025-12-08 | $2.78 | $2.78 | 227,400 | — | — |
| 2025-12-05 | $2.80 | $2.80 | 234,500 | — | — |
| 2025-12-04 | $2.95 | $2.95 | 322,100 | — | — |
| 2025-12-03 | $3.16 | $3.16 | 290,400 | — | — |
| 2025-12-02 | $2.78 | $2.78 | 408,400 | — | — |
| 2025-12-01 | $2.89 | $2.89 | 643,800 | — | — |
| 2025-11-28 | $3.26 | $3.26 | 314,000 | — | — |
| 2025-11-26 | $3.22 | $3.22 | 673,800 | — | — |
| 2025-11-25 | $3.12 | $3.12 | 751,200 | — | — |
| 2025-11-24 | $3.31 | $3.31 | 941,100 | — | — |
| 2025-11-21 | $3.55 | $3.55 | 359,600 | — | — |
| 2025-11-20 | $3.69 | $3.69 | 507,900 | — | — |
| 2025-11-19 | $3.99 | $3.99 | 105,100 | — | — |
| 2025-11-18 | $4.05 | $4.05 | 127,200 | — | — |
| 2025-11-17 | $4.08 | $4.08 | 198,800 | — | — |
| 2025-11-14 | $4.36 | $4.36 | 234,800 | — | — |
| 2025-11-13 | $4.25 | $4.25 | 188,900 | — | — |
| 2025-11-12 | $4.62 | $4.62 | 78,800 | — | — |
| 2025-11-11 | $4.72 | $4.72 | 81,100 | — | — |
| 2025-11-10 | $4.79 | $4.79 | 69,100 | — | — |
| 2025-11-07 | $4.80 | $4.80 | 173,500 | — | — |
| 2025-11-06 | $4.77 | $4.77 | 103,100 | — | — |
| 2025-11-05 | $4.97 | $4.97 | 144,000 | — | — |
| 2025-11-04 | $4.96 | $4.96 | 111,000 | — | — |
| 2025-11-03 | $5.21 | $5.21 | 156,000 | — | — |
| 2025-10-31 | $5.16 | $5.16 | 84,800 | — | — |
| 2025-10-30 | $5.05 | $5.05 | 83,800 | — | — |
| 2025-10-29 | $5.16 | $5.16 | 133,600 | — | — |
| 2025-10-28 | $5.32 | $5.32 | 91,200 | — | — |
| 2025-10-27 | $5.25 | $5.25 | 90,400 | — | — |
| 2025-10-24 | $5.35 | $5.35 | 132,000 | — | — |
| 2025-10-23 | $5.28 | $5.28 | 91,000 | — | — |
| 2025-10-22 | $5.19 | $5.19 | 231,500 | — | — |
| 2025-10-21 | $5.09 | $5.09 | 301,400 | — | — |
| 2025-10-20 | $5.55 | $5.55 | 261,300 | — | — |
| 2025-10-17 | $5.29 | $5.29 | 203,600 | — | — |
| 2025-10-16 | $5.50 | $5.50 | 580,900 | — | — |
| 2025-10-15 | $6.59 | $6.59 | 1,043,800 | — | — |
| 2025-10-14 | $5.48 | $5.48 | 189,000 | — | — |
| 2025-10-13 | $5.36 | $5.36 | 272,700 | — | — |
| 2025-10-10 | $4.87 | $4.87 | 183,100 | — | — |
| 2025-10-09 | $5.25 | $5.25 | 136,000 | — | — |
| 2025-10-08 | $5.41 | $5.41 | 216,800 | — | — |
| 2025-10-07 | $5.38 | $5.38 | 502,700 | — | — |
| 2025-10-06 | $5.42 | $5.42 | 381,700 | — | — |
| 2025-10-03 | $4.91 | $4.91 | 231,200 | — | — |
| 2025-10-02 | $4.92 | $4.92 | 95,500 | — | — |
| 2025-10-01 | $4.94 | $4.94 | 137,300 | — | — |
| 2025-09-30 | $4.69 | $4.69 | 175,500 | — | — |
| 2025-09-29 | $4.82 | $4.82 | 228,200 | — | — |
| 2025-09-26 | $5.19 | $5.19 | 322,600 | — | — |
| 2025-09-25 | $5.26 | $5.26 | 1,098,600 | — | — |
| 2025-09-24 | $5.08 | $5.08 | 61,800 | — | — |
| 2025-09-23 | $5.00 | $5.00 | 104,900 | — | — |
| 2025-09-22 | $4.85 | $4.85 | 126,800 | — | — |
| 2025-09-19 | $4.74 | $4.74 | 519,200 | — | — |
| 2025-09-18 | $4.84 | $4.84 | 184,200 | — | — |
| 2025-09-17 | $4.93 | $4.93 | 151,000 | — | — |
| 2025-09-16 | $4.85 | $4.85 | 132,300 | — | — |
| 2025-09-15 | $5.08 | $5.08 | 136,900 | — | — |
| 2025-09-12 | $4.65 | $4.65 | 139,200 | — | — |
| 2025-09-11 | $4.81 | $4.81 | 194,600 | — | — |
| 2025-09-10 | $4.67 | $4.67 | 96,400 | — | — |
| 2025-09-09 | $4.68 | $4.68 | 74,500 | — | — |
| 2025-09-08 | $4.74 | $4.74 | 136,100 | — | — |
| 2025-09-05 | $4.52 | $4.52 | 56,200 | — | — |
| 2025-09-04 | $4.60 | $4.60 | 42,600 | — | — |
| 2025-09-03 | $4.59 | $4.59 | 72,800 | — | — |
| 2025-09-02 | $4.55 | $4.55 | 55,400 | — | — |
| 2025-08-29 | $4.60 | $4.60 | 59,400 | — | — |
| 2025-08-28 | $4.76 | $4.76 | 46,000 | — | — |
| 2025-08-27 | $4.87 | $4.87 | 102,300 | — | — |
| 2025-08-26 | $4.76 | $4.76 | 161,300 | — | — |
| 2025-08-25 | $4.78 | $4.78 | 65,800 | — | — |
| 2025-08-22 | $4.77 | $4.77 | 147,900 | — | — |
| 2025-08-21 | $4.72 | $4.72 | 59,100 | — | — |
| 2025-08-20 | $4.72 | $4.72 | 49,300 | — | — |
| 2025-08-19 | $4.70 | $4.70 | 58,700 | — | — |
| 2025-08-18 | $4.76 | $4.76 | 75,200 | — | — |
| 2025-08-15 | $4.96 | $4.96 | 109,000 | — | — |
| 2025-08-14 | $5.02 | $5.02 | 316,400 | — | — |
| 2025-08-13 | $4.76 | $4.76 | 80,700 | — | — |
| 2025-08-12 | $4.66 | $4.66 | 87,800 | — | — |
| 2025-08-11 | $4.72 | $4.72 | 98,900 | — | — |
| 2025-08-08 | $4.48 | $4.48 | 38,400 | — | — |
| 2025-08-07 | $4.51 | $4.51 | 78,900 | — | — |
| 2025-08-06 | $4.23 | $4.23 | 68,900 | — | — |
| 2025-08-05 | $4.11 | $4.11 | 76,300 | — | — |
| 2025-08-04 | $4.19 | $4.19 | 73,100 | — | — |
| 2025-08-01 | $3.98 | $3.98 | 95,900 | — | — |
| 2025-07-31 | $4.12 | $4.12 | 71,600 | — | — |
| 2025-07-30 | $4.01 | $4.01 | 76,500 | — | — |
| 2025-07-29 | $4.16 | $4.16 | 104,500 | — | — |
| 2025-07-28 | $4.37 | $4.37 | 65,800 | — | — |
| 2025-07-25 | $4.59 | $4.59 | 65,000 | — | — |
| 2025-07-24 | $4.63 | $4.63 | 105,200 | — | — |
| 2025-07-23 | $4.62 | $4.62 | 131,600 | — | — |
| 2025-07-22 | $4.70 | $4.70 | 207,900 | — | — |
| 2025-07-21 | $4.39 | $4.39 | 105,600 | — | — |
| 2025-07-18 | $4.62 | $4.62 | 90,800 | — | — |
| 2025-07-17 | $4.66 | $4.66 | 127,400 | — | — |
| 2025-07-16 | $4.39 | $4.39 | 108,700 | — | — |
| 2025-07-15 | $4.40 | $4.40 | 85,700 | — | — |
| 2025-07-14 | $4.81 | $4.81 | 115,800 | — | — |
| 2025-07-11 | $4.68 | $4.68 | 111,800 | — | — |
| 2025-07-10 | $4.65 | $4.65 | 128,600 | — | — |
| 2025-07-09 | $4.79 | $4.79 | 81,900 | — | — |
| 2025-07-08 | $4.80 | $4.80 | 184,000 | — | — |
| 2025-07-07 | $5.12 | $5.12 | 147,200 | — | — |
| 2025-07-03 | $5.48 | $5.48 | 265,200 | — | — |
| 2025-07-02 | $5.18 | $5.18 | 323,400 | — | — |
| 2025-07-01 | $4.78 | $4.78 | 200,500 | — | — |
| 2025-06-30 | $4.63 | $4.63 | 292,000 | — | — |
| 2025-06-27 | $4.56 | $4.56 | 2,719,200 | — | — |
| 2025-06-26 | $4.75 | $4.75 | 223,800 | — | — |
| 2025-06-25 | $4.65 | $4.65 | 92,100 | — | — |
| 2025-06-24 | $4.56 | $4.56 | 247,800 | — | — |
| 2025-06-23 | $4.33 | $4.33 | 191,300 | — | — |
| 2025-06-20 | $4.25 | $4.25 | 195,000 | — | — |
| 2025-06-18 | $4.35 | $4.35 | 83,200 | — | — |
| 2025-06-17 | $4.37 | $4.37 | 214,300 | — | — |
| 2025-06-16 | $4.31 | $4.31 | 63,500 | — | — |
| 2025-06-13 | $4.20 | $4.20 | 96,700 | — | — |
| 2025-06-12 | $4.48 | $4.48 | 126,500 | — | — |
| 2025-06-11 | $4.44 | $4.44 | 121,900 | — | — |
| 2025-06-10 | $4.26 | $4.26 | 140,300 | — | — |
| 2025-06-09 | $4.43 | $4.43 | 229,100 | — | — |
| 2025-06-06 | $4.24 | $4.24 | 62,400 | — | — |
| 2025-06-05 | $4.05 | $4.05 | 55,900 | — | — |
| 2025-06-04 | $4.05 | $4.05 | 61,400 | — | — |
| 2025-06-03 | $4.09 | $4.09 | 94,200 | — | — |
| 2025-06-02 | $4.08 | $4.08 | 78,300 | — | — |
| 2025-05-30 | $3.84 | $3.84 | 49,800 | — | — |
| 2025-05-29 | $3.95 | $3.95 | 82,500 | — | — |
| 2025-05-28 | $4.14 | $4.14 | 149,300 | — | — |
| 2025-05-27 | $4.10 | $4.10 | 66,800 | — | — |
| 2025-05-23 | $4.14 | $4.14 | 109,300 | — | — |
| 2025-05-22 | $4.17 | $4.17 | 143,500 | — | — |
| 2025-05-21 | $3.98 | $3.98 | 119,700 | — | — |
| 2025-05-20 | $4.36 | $4.36 | 49,100 | — | — |
| 2025-05-19 | $4.50 | $4.50 | 58,500 | — | — |
| 2025-05-16 | $4.42 | $4.42 | 98,500 | — | — |
| 2025-05-15 | $4.50 | $4.50 | 139,800 | — | — |
| 2025-05-14 | $4.53 | $4.53 | 174,300 | — | — |
| 2025-05-13 | $4.55 | $4.55 | 486,500 | — | — |
| 2025-05-12 | $4.38 | $4.38 | 123,400 | — | — |
| 2025-05-09 | $4.74 | $4.74 | 37,500 | — | — |
| 2025-05-08 | $4.65 | $4.65 | 79,900 | — | — |
| 2025-05-07 | $4.69 | $4.69 | 46,700 | — | — |
| 2025-05-06 | $4.50 | $4.50 | 114,900 | — | — |
| 2025-05-05 | $4.60 | $4.60 | 125,600 | — | — |
| 2025-05-02 | $5.20 | $5.20 | 73,000 | — | — |
| 2025-05-01 | $5.23 | $5.23 | 71,800 | — | — |
| 2025-04-30 | $5.00 | $5.00 | 51,700 | — | — |
| 2025-04-29 | $5.07 | $5.07 | 67,400 | — | — |
| 2025-04-28 | $4.99 | $4.99 | 91,200 | — | — |
| 2025-04-25 | $4.63 | $4.63 | 147,200 | — | — |
| 2025-04-24 | $5.00 | $5.00 | 123,900 | — | — |
| 2025-04-23 | $4.98 | $4.98 | 84,000 | — | — |
| 2025-04-22 | $5.11 | $5.11 | 37,900 | — | — |
| 2025-04-21 | $4.92 | $4.92 | 27,000 | — | — |
| 2025-04-17 | $4.99 | $4.99 | 34,500 | — | — |
| 2025-04-16 | $4.93 | $4.93 | 46,500 | — | — |
| 2025-04-15 | $4.97 | $4.97 | 66,600 | — | — |
| 2025-04-14 | $5.14 | $5.14 | 43,200 | — | — |
| 2025-04-11 | $4.95 | $4.95 | 64,300 | — | — |
| 2025-04-10 | $5.14 | $5.14 | 32,500 | — | — |
| 2025-04-09 | $5.19 | $5.19 | 61,300 | — | — |
| 2025-04-08 | $4.85 | $4.85 | 38,100 | — | — |
| 2025-04-07 | $4.95 | $4.95 | 137,700 | — | — |
| 2025-04-04 | $4.80 | $4.80 | 64,700 | — | — |
| 2025-04-03 | $4.98 | $4.98 | 56,700 | — | — |
| 2025-04-02 | $5.17 | $5.17 | 73,900 | — | — |
| 2025-04-01 | $4.97 | $4.97 | 183,700 | — | — |
| 2025-03-31 | $4.61 | $4.61 | 132,400 | — | — |
| 2025-03-28 | $4.87 | $4.87 | 56,200 | — | — |
| 2025-03-27 | $5.01 | $5.01 | 223,200 | — | — |
| 2025-03-26 | $5.29 | $5.29 | 466,300 | — | — |
| 2025-03-25 | $7.22 | $7.22 | 74,700 | — | — |
| 2025-03-24 | $7.17 | $7.17 | 75,900 | — | — |
| 2025-03-21 | $7.56 | $7.56 | 54,700 | — | — |
| 2025-03-20 | $7.64 | $7.64 | 42,300 | — | — |
| 2025-03-19 | $7.86 | $7.86 | 54,300 | — | — |
| 2025-03-18 | $7.55 | $7.55 | 52,900 | — | — |
| 2025-03-17 | $8.07 | $8.07 | 29,100 | — | — |
| 2025-03-14 | $7.76 | $7.76 | 27,100 | — | — |
| 2025-03-13 | $7.89 | $7.89 | 23,100 | — | — |
| 2025-03-12 | $7.50 | $7.50 | 29,300 | — | — |
| 2025-03-11 | $7.30 | $7.30 | 25,900 | — | — |
| 2025-03-10 | $7.46 | $7.46 | 84,200 | — | — |
| 2025-03-07 | $7.59 | $7.59 | 41,800 | — | — |
| 2025-03-06 | $7.74 | $7.74 | 43,600 | — | — |
| 2025-03-05 | $7.73 | $7.73 | 19,300 | — | — |
| 2025-03-04 | $7.85 | $7.85 | 57,600 | — | — |
| 2025-03-03 | $7.68 | $7.68 | 24,200 | — | — |
| 2025-02-28 | $8.01 | $8.01 | 33,900 | — | — |
| 2025-02-27 | $7.70 | $7.70 | 18,000 | — | — |
| 2025-02-26 | $7.37 | $7.37 | 44,100 | — | — |
| 2025-02-25 | $7.32 | $7.32 | 58,800 | — | — |
| 2025-02-24 | $7.97 | $7.97 | 26,900 | — | — |
| 2025-02-21 | $7.97 | $7.97 | 25,200 | — | — |
| 2025-02-20 | $8.12 | $8.12 | 26,500 | — | — |
| 2025-02-19 | $8.04 | $8.04 | 51,200 | — | — |
| 2025-02-18 | $7.87 | $7.87 | 39,600 | — | — |
| 2025-02-14 | $7.96 | $7.96 | 39,700 | — | — |
| 2025-02-13 | $8.32 | $8.32 | 24,400 | — | — |
| 2025-02-12 | $8.18 | $8.18 | 31,200 | — | — |
| 2025-02-11 | $8.29 | $8.29 | 22,200 | — | — |
| 2025-02-10 | $8.83 | $8.83 | 49,300 | — | — |
| 2025-02-07 | $8.47 | $8.47 | 36,400 | — | — |
| 2025-02-06 | $8.49 | $8.49 | 55,100 | — | — |
| 2025-02-05 | $8.25 | $8.25 | 31,400 | — | — |
| 2025-02-04 | $8.42 | $8.42 | 56,800 | — | — |
| 2025-02-03 | $8.16 | $8.16 | 23,100 | — | — |
| 2025-01-31 | $8.18 | $8.18 | 49,900 | — | — |
| 2025-01-30 | $8.10 | $8.10 | 36,900 | — | — |
| 2025-01-29 | $7.77 | $7.77 | 42,000 | — | — |
| 2025-01-28 | $7.70 | $7.70 | 55,200 | — | — |
| 2025-01-27 | $7.60 | $7.60 | 73,700 | — | — |
| 2025-01-24 | $8.08 | $8.08 | 36,700 | — | — |
| 2025-01-23 | $8.16 | $8.16 | 80,000 | — | — |
| 2025-01-22 | $8.77 | $8.77 | 179,100 | — | — |
| 2025-01-21 | $8.48 | $8.48 | 65,800 | — | — |
| 2025-01-17 | $9.04 | $9.04 | 53,600 | — | — |
| 2025-01-16 | $8.75 | $8.75 | 50,200 | — | — |
| 2025-01-15 | $8.38 | $8.38 | 27,900 | — | — |
| 2025-01-14 | $7.96 | $7.96 | 77,700 | — | — |
| 2025-01-13 | $7.87 | $7.87 | 58,000 | — | — |
| 2025-01-10 | $7.82 | $7.82 | 75,400 | — | — |
| 2025-01-08 | $8.46 | $8.46 | 85,600 | — | — |
| 2025-01-07 | $8.86 | $8.86 | 84,500 | — | — |
| 2025-01-06 | $8.84 | $8.84 | 100,900 | — | — |
| 2025-01-03 | $8.43 | $8.43 | 77,600 | — | — |
| 2025-01-02 | $7.98 | $7.98 | 126,100 | — | — |