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
- 2019-04-25 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 | $4.60 | $4.95 | 260,500 | — | — |
| 2025-12-30 | $4.68 | $5.03 | 218,000 | — | — |
| 2025-12-29 | $4.75 | $5.11 | 218,700 | — | — |
| 2025-12-26 | $4.72 | $5.08 | 184,700 | — | — |
| 2025-12-24 | $4.70 | $5.06 | 129,700 | — | — |
| 2025-12-23 | $4.67 | $5.02 | 216,200 | — | — |
| 2025-12-22 | $4.78 | $5.14 | 271,800 | — | — |
| 2025-12-19 | $4.86 | $5.23 | 311,300 | — | — |
| 2025-12-18 | $5.02 | $5.40 | 198,700 | — | — |
| 2025-12-17 | $5.03 | $5.41 | 234,000 | — | — |
| 2025-12-16 | $5.28 | $5.68 | 213,900 | — | — |
| 2025-12-15 | $5.25 | $5.65 | 231,900 | — | — |
| 2025-12-12 | $5.45 | $5.86 | 223,600 | — | — |
| 2025-12-11 | $5.49 | $5.91 | 333,700 | — | — |
| 2025-12-10 | $5.43 | $5.84 | 639,500 | — | — |
| 2025-12-09 | $5.14 | $5.53 | 127,800 | — | — |
| 2025-12-08 | $5.03 | $5.41 | 304,400 | — | — |
| 2025-12-05 | $4.91 | $5.28 | 146,700 | — | — |
| 2025-12-04 | $4.94 | $5.31 | 201,000 | — | — |
| 2025-12-03 | $4.94 | $5.31 | 154,100 | — | — |
| 2025-12-02 | $4.70 | $5.06 | 115,200 | — | — |
| 2025-12-01 | $4.70 | $5.06 | 178,000 | — | — |
| 2025-11-28 | $4.88 | $5.25 | 80,500 | — | — |
| 2025-11-26 | $4.87 | $5.24 | 132,300 | — | — |
| 2025-11-25 | $4.85 | $5.22 | 156,400 | — | — |
| 2025-11-24 | $4.53 | $4.87 | 168,400 | — | — |
| 2025-11-21 | $4.46 | $4.80 | 204,200 | — | — |
| 2025-11-20 | $4.19 | $4.51 | 331,600 | — | — |
| 2025-11-19 | $4.39 | $4.72 | 278,600 | — | — |
| 2025-11-18 | $4.37 | $4.70 | 285,500 | — | — |
| 2025-11-17 | $4.42 | $4.76 | 232,700 | — | — |
| 2025-11-14 | $4.63 | $4.98 | 317,700 | — | — |
| 2025-11-13 | $4.86 | $5.23 | 249,500 | — | — |
| 2025-11-12 | $5.05 | $5.43 | 309,800 | — | — |
| 2025-11-11 | $4.82 | $5.19 | 307,300 | — | — |
| 2025-11-10 | $5.01 | $5.39 | 314,700 | — | — |
| 2025-11-07 | $5.26 | $5.66 | 489,600 | — | — |
| 2025-11-06 | $5.89 | $6.34 | 158,200 | — | — |
| 2025-11-05 | $6.07 | $6.53 | 140,800 | — | — |
| 2025-11-04 | $5.87 | $6.32 | 146,200 | — | — |
| 2025-11-03 | $5.99 | $6.44 | 99,200 | — | — |
| 2025-10-31 | $6.12 | $6.58 | 114,300 | — | — |
| 2025-10-30 | $5.94 | $6.39 | 153,200 | — | — |
| 2025-10-29 | $5.94 | $6.39 | 217,100 | — | — |
| 2025-10-28 | $6.00 | $6.45 | 225,700 | — | — |
| 2025-10-27 | $6.21 | $6.68 | 97,100 | — | — |
| 2025-10-24 | $6.55 | $7.05 | 111,900 | — | — |
| 2025-10-23 | $6.63 | $7.13 | 115,500 | — | — |
| 2025-10-22 | $6.42 | $6.91 | 125,800 | — | — |
| 2025-10-21 | $6.47 | $6.96 | 150,200 | — | — |
| 2025-10-20 | $6.45 | $6.94 | 118,900 | — | — |
| 2025-10-17 | $6.27 | $6.75 | 143,000 | — | — |
| 2025-10-16 | $6.50 | $6.99 | 106,300 | — | — |
| 2025-10-15 | $6.64 | $7.14 | 87,500 | — | — |
| 2025-10-14 | $6.57 | $7.07 | 111,700 | — | — |
| 2025-10-13 | $6.35 | $6.83 | 213,900 | — | — |
| 2025-10-10 | $6.17 | $6.64 | 264,200 | — | — |
| 2025-10-09 | $6.37 | $6.85 | 133,400 | — | — |
| 2025-10-08 | $6.74 | $7.25 | 96,600 | — | — |
| 2025-10-07 | $6.67 | $7.18 | 202,500 | — | — |
| 2025-10-06 | $6.87 | $7.39 | 325,700 | — | — |
| 2025-10-03 | $6.60 | $7.10 | 149,400 | — | — |
| 2025-10-02 | $6.71 | $7.22 | 182,100 | — | — |
| 2025-10-01 | $6.87 | $7.39 | 177,800 | — | — |
| 2025-09-30 | $7.24 | $7.79 | 155,300 | — | — |
| 2025-09-29 | $7.18 | $7.72 | 160,600 | — | — |
| 2025-09-26 | $7.20 | $7.75 | 125,000 | — | — |
| 2025-09-25 | $7.14 | $7.68 | 114,200 | — | — |
| 2025-09-24 | $7.38 | $7.94 | 160,100 | — | — |
| 2025-09-23 | $7.57 | $8.14 | 219,100 | — | — |
| 2025-09-22 | $7.47 | $8.04 | 268,700 | — | — |
| 2025-09-19 | $7.09 | $7.63 | 322,000 | — | — |
| 2025-09-18 | $7.34 | $7.90 | 185,500 | — | — |
| 2025-09-17 | $7.15 | $7.69 | 293,200 | — | — |
| 2025-09-16 | $7.51 | $8.08 | 203,500 | — | — |
| 2025-09-15 | $7.63 | $8.21 | 311,700 | — | — |
| 2025-09-12 | $7.47 | $8.04 | 479,700 | — | — |
| 2025-09-11 | $7.56 | $8.13 | 268,400 | — | — |
| 2025-09-10 | $7.67 | $8.25 | 287,300 | — | — |
| 2025-09-09 | $7.81 | $8.40 | 183,900 | — | — |
| 2025-09-08 | $8.26 | $8.89 | 302,000 | — | — |
| 2025-09-05 | $8.57 | $9.22 | 229,400 | — | — |
| 2025-09-04 | $8.25 | $8.88 | 176,600 | — | — |
| 2025-09-03 | $8.25 | $8.88 | 253,400 | — | — |
| 2025-09-02 | $8.15 | $8.77 | 138,000 | — | — |
| 2025-08-29 | $8.34 | $8.97 | 320,000 | — | — |
| 2025-08-28 | $8.21 | $8.83 | 253,400 | — | — |
| 2025-08-27 | $8.34 | $8.97 | 221,700 | — | — |
| 2025-08-26 | $8.48 | $9.12 | 297,500 | — | — |
| 2025-08-25 | $8.55 | $9.20 | 346,800 | — | — |
| 2025-08-22 | $8.02 | $8.63 | 317,800 | — | — |
| 2025-08-21 | $7.28 | $7.83 | 197,900 | — | — |
| 2025-08-20 | $7.63 | $8.21 | 243,200 | — | — |
| 2025-08-19 | $7.69 | $8.27 | 301,400 | — | — |
| 2025-08-18 | $7.74 | $8.33 | 285,700 | — | — |
| 2025-08-15 | $8.02 | $8.63 | 144,400 | — | — |
| 2025-08-14 | $8.39 | $9.03 | 220,600 | — | — |
| 2025-08-13 | $8.46 | $9.10 | 360,100 | — | — |
| 2025-08-12 | $7.91 | $8.51 | 169,900 | — | — |
| 2025-08-11 | $7.60 | $8.18 | 214,200 | — | — |
| 2025-08-08 | $7.74 | $8.33 | 427,000 | — | — |
| 2025-08-07 | $7.17 | $7.71 | 245,700 | — | — |
| 2025-08-06 | $7.34 | $7.90 | 329,700 | — | — |
| 2025-08-05 | $7.29 | $7.84 | 175,300 | — | — |
| 2025-08-04 | $7.39 | $7.95 | 95,500 | — | — |
| 2025-08-01 | $7.46 | $8.03 | 208,400 | — | — |
| 2025-07-31 | $7.76 | $8.35 | 164,500 | — | — |
| 2025-07-30 | $7.98 | $8.59 | 182,900 | — | — |
| 2025-07-29 | $8.15 | $8.77 | 224,400 | — | — |
| 2025-07-28 | $8.62 | $9.27 | 236,600 | — | — |
| 2025-07-25 | $8.36 | $8.99 | 206,200 | — | — |
| 2025-07-24 | $8.03 | $8.64 | 226,800 | — | — |
| 2025-07-23 | $7.85 | $8.45 | 247,900 | — | — |
| 2025-07-22 | $7.63 | $8.21 | 189,200 | — | — |
| 2025-07-21 | $7.39 | $7.95 | 163,400 | — | — |
| 2025-07-18 | $7.43 | $7.99 | 172,100 | — | — |
| 2025-07-17 | $7.52 | $8.09 | 199,800 | — | — |
| 2025-07-16 | $7.49 | $8.06 | 199,400 | — | — |
| 2025-07-15 | $7.68 | $8.26 | 174,300 | — | — |
| 2025-07-14 | $7.78 | $8.37 | 218,200 | — | — |
| 2025-07-11 | $7.99 | $8.60 | 252,700 | — | — |
| 2025-07-10 | $8.51 | $9.16 | 311,500 | — | — |
| 2025-07-09 | $8.60 | $9.25 | 468,000 | — | — |
| 2025-07-08 | $8.60 | $9.25 | 1,384,000 | — | — |
| 2025-07-07 | $7.41 | $7.97 | 185,200 | — | — |
| 2025-07-03 | $7.62 | $8.20 | 112,200 | — | — |
| 2025-07-02 | $7.28 | $7.83 | 302,100 | — | — |
| 2025-07-01 | $6.72 | $7.23 | 319,400 | — | — |
| 2025-06-30 | $6.32 | $6.80 | 204,600 | — | — |
| 2025-06-27 | $6.24 | $6.71 | 1,152,500 | — | — |
| 2025-06-26 | $6.37 | $6.85 | 179,900 | — | — |
| 2025-06-25 | $6.28 | $6.76 | 328,400 | — | — |
| 2025-06-24 | $5.96 | $6.41 | 159,000 | — | — |
| 2025-06-23 | $5.88 | $6.33 | 207,800 | — | — |
| 2025-06-20 | $5.85 | $6.29 | 383,700 | — | — |
| 2025-06-18 | $5.97 | $6.42 | 197,600 | — | — |
| 2025-06-17 | $6.12 | $6.58 | 272,800 | — | — |
| 2025-06-16 | $6.38 | $6.86 | 197,600 | — | — |
| 2025-06-13 | $6.24 | $6.71 | 185,700 | — | — |
| 2025-06-12 | $6.30 | $6.78 | 96,700 | — | — |
| 2025-06-11 | $6.26 | $6.73 | 220,500 | — | — |
| 2025-06-10 | $6.31 | $6.79 | 286,700 | — | — |
| 2025-06-09 | $6.01 | $6.47 | 118,600 | — | — |
| 2025-06-06 | $5.95 | $6.40 | 325,800 | — | — |
| 2025-06-05 | $5.79 | $6.23 | 262,800 | — | — |
| 2025-06-04 | $5.44 | $5.85 | 176,400 | — | — |
| 2025-06-03 | $5.55 | $5.97 | 375,300 | — | — |
| 2025-06-02 | $4.72 | $5.08 | 121,900 | — | — |
| 2025-05-30 | $4.75 | $5.11 | 179,300 | — | — |
| 2025-05-29 | $4.88 | $5.25 | 215,700 | — | — |
| 2025-05-28 | $4.76 | $5.12 | 281,000 | — | — |
| 2025-05-27 | $5.06 | $5.44 | 304,600 | — | — |
| 2025-05-23 | $4.75 | $5.11 | 129,000 | — | — |
| 2025-05-22 | $4.95 | $5.33 | 109,800 | — | — |
| 2025-05-21 | $4.93 | $5.30 | 166,500 | — | — |
| 2025-05-20 | $5.16 | $5.55 | 155,500 | — | — |
| 2025-05-19 | $5.33 | $5.73 | 119,000 | — | — |
| 2025-05-16 | $5.43 | $5.84 | 141,600 | — | — |
| 2025-05-15 | $5.42 | $5.83 | 125,100 | — | — |
| 2025-05-14 | $5.47 | $5.82 | 240,100 | — | — |
| 2025-05-13 | $5.37 | $5.72 | 188,000 | — | — |
| 2025-05-12 | $4.93 | $5.25 | 221,400 | — | — |
| 2025-05-09 | $4.58 | $4.88 | 75,400 | — | — |
| 2025-05-08 | $4.48 | $4.77 | 93,800 | — | — |
| 2025-05-07 | $4.55 | $4.84 | 118,000 | — | — |
| 2025-05-06 | $4.77 | $5.08 | 116,600 | — | — |
| 2025-05-05 | $4.85 | $5.16 | 112,600 | — | — |
| 2025-05-02 | $4.75 | $5.06 | 153,700 | — | — |
| 2025-05-01 | $4.48 | $4.77 | 140,700 | — | — |
| 2025-04-30 | $4.25 | $4.52 | 127,400 | — | — |
| 2025-04-29 | $4.34 | $4.62 | 127,000 | — | — |
| 2025-04-28 | $4.55 | $4.84 | 188,300 | — | — |
| 2025-04-25 | $4.47 | $4.76 | 125,000 | — | — |
| 2025-04-24 | $4.52 | $4.81 | 131,300 | — | — |
| 2025-04-23 | $4.26 | $4.54 | 131,800 | — | — |
| 2025-04-22 | $4.15 | $4.42 | 138,900 | — | — |
| 2025-04-21 | $4.10 | $4.36 | 140,100 | — | — |
| 2025-04-17 | $4.19 | $4.46 | 111,600 | — | — |
| 2025-04-16 | $4.04 | $4.30 | 172,600 | — | — |
| 2025-04-15 | $4.19 | $4.46 | 136,800 | — | — |
| 2025-04-14 | $4.33 | $4.61 | 113,700 | — | — |
| 2025-04-11 | $4.29 | $4.57 | 117,700 | — | — |
| 2025-04-10 | $4.28 | $4.56 | 252,800 | — | — |
| 2025-04-09 | $4.52 | $4.81 | 369,200 | — | — |
| 2025-04-08 | $3.95 | $4.21 | 285,300 | — | — |
| 2025-04-07 | $4.20 | $4.47 | 274,100 | — | — |
| 2025-04-04 | $4.12 | $4.39 | 437,500 | — | — |
| 2025-04-03 | $4.02 | $4.28 | 523,000 | — | — |
| 2025-04-02 | $4.83 | $5.14 | 183,100 | — | — |
| 2025-04-01 | $4.57 | $4.87 | 112,800 | — | — |
| 2025-03-31 | $4.69 | $4.99 | 303,700 | — | — |
| 2025-03-28 | $4.59 | $4.89 | 276,400 | — | — |
| 2025-03-27 | $4.94 | $5.26 | 294,000 | — | — |
| 2025-03-26 | $4.89 | $5.21 | 301,200 | — | — |
| 2025-03-25 | $4.81 | $5.12 | 336,600 | — | — |
| 2025-03-24 | $5.13 | $5.46 | 249,900 | — | — |
| 2025-03-21 | $5.10 | $5.43 | 393,100 | — | — |
| 2025-03-20 | $5.33 | $5.67 | 335,400 | — | — |
| 2025-03-19 | $5.66 | $6.03 | 433,900 | — | — |
| 2025-03-18 | $5.16 | $5.49 | 188,500 | — | — |
| 2025-03-17 | $5.30 | $5.64 | 114,700 | — | — |
| 2025-03-14 | $5.29 | $5.63 | 189,300 | — | — |
| 2025-03-13 | $4.90 | $5.22 | 394,700 | — | — |
| 2025-03-12 | $4.94 | $5.26 | 169,800 | — | — |
| 2025-03-11 | $4.91 | $5.23 | 433,300 | — | — |
| 2025-03-10 | $4.61 | $4.91 | 390,900 | — | — |
| 2025-03-07 | $4.80 | $5.11 | 404,400 | — | — |
| 2025-03-06 | $5.05 | $5.38 | 351,400 | — | — |
| 2025-03-05 | $5.10 | $5.43 | 282,300 | — | — |
| 2025-03-04 | $4.76 | $5.07 | 424,200 | — | — |
| 2025-03-03 | $5.20 | $5.54 | 333,700 | — | — |
| 2025-02-28 | $5.48 | $5.83 | 401,500 | — | — |
| 2025-02-27 | $5.42 | $5.77 | 167,900 | — | — |
| 2025-02-26 | $5.70 | $6.07 | 287,300 | — | — |
| 2025-02-25 | $5.40 | $5.75 | 332,200 | — | — |
| 2025-02-24 | $5.87 | $6.25 | 329,600 | — | — |
| 2025-02-21 | $6.45 | $6.87 | 245,000 | — | — |
| 2025-02-20 | $6.88 | $7.32 | 103,700 | — | — |
| 2025-02-19 | $7.21 | $7.68 | 108,700 | — | — |
| 2025-02-18 | $7.41 | $7.89 | 114,300 | — | — |
| 2025-02-14 | $7.37 | $7.85 | 106,800 | — | — |
| 2025-02-13 | $7.45 | $7.87 | 79,800 | — | — |
| 2025-02-12 | $7.57 | $8.00 | 67,800 | — | — |
| 2025-02-11 | $7.40 | $7.82 | 87,700 | — | — |
| 2025-02-10 | $7.36 | $7.78 | 88,200 | — | — |
| 2025-02-07 | $7.43 | $7.85 | 100,400 | — | — |
| 2025-02-06 | $7.46 | $7.88 | 82,600 | — | — |
| 2025-02-05 | $7.37 | $7.79 | 96,900 | — | — |
| 2025-02-04 | $7.30 | $7.71 | 158,500 | — | — |
| 2025-02-03 | $6.88 | $7.27 | 145,300 | — | — |
| 2025-01-31 | $7.30 | $7.71 | 123,800 | — | — |
| 2025-01-30 | $7.42 | $7.84 | 136,500 | — | — |
| 2025-01-29 | $7.02 | $7.42 | 113,500 | — | — |
| 2025-01-28 | $6.95 | $7.34 | 104,100 | — | — |
| 2025-01-27 | $7.10 | $7.50 | 132,600 | — | — |
| 2025-01-24 | $7.20 | $7.61 | 86,500 | — | — |
| 2025-01-23 | $7.33 | $7.74 | 91,400 | — | — |
| 2025-01-22 | $7.28 | $7.69 | 141,500 | — | — |
| 2025-01-21 | $7.65 | $8.08 | 113,200 | — | — |
| 2025-01-17 | $7.29 | $7.70 | 153,000 | — | — |
| 2025-01-16 | $7.21 | $7.62 | 110,800 | — | — |
| 2025-01-15 | $7.22 | $7.63 | 92,900 | — | — |
| 2025-01-14 | $6.86 | $7.25 | 185,400 | — | — |
| 2025-01-13 | $6.42 | $6.78 | 102,200 | — | — |
| 2025-01-10 | $6.32 | $6.68 | 236,500 | — | — |
| 2025-01-08 | $6.49 | $6.86 | 168,500 | — | — |
| 2025-01-07 | $6.55 | $6.92 | 143,700 | — | — |
| 2025-01-06 | $6.85 | $7.24 | 169,200 | — | — |
| 2025-01-03 | $6.80 | $7.18 | 142,900 | — | — |
| 2025-01-02 | $6.55 | $6.92 | 134,600 | — | — |