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
- 2020-09-17 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 | $4.91 | $4.91 | 99,600 | — | — |
| 2025-12-30 | $4.80 | $4.80 | 97,500 | — | — |
| 2025-12-29 | $4.58 | $4.58 | 76,900 | — | — |
| 2025-12-26 | $4.55 | $4.55 | 53,600 | — | — |
| 2025-12-24 | $4.59 | $4.59 | 21,600 | — | — |
| 2025-12-23 | $4.56 | $4.56 | 65,800 | — | — |
| 2025-12-22 | $4.45 | $4.45 | 167,400 | — | — |
| 2025-12-19 | $4.66 | $4.66 | 81,400 | — | — |
| 2025-12-18 | $4.73 | $4.73 | 102,500 | — | — |
| 2025-12-17 | $4.70 | $4.70 | 195,100 | — | — |
| 2025-12-16 | $4.70 | $4.70 | 408,700 | — | — |
| 2025-12-15 | $4.70 | $4.70 | 135,900 | — | — |
| 2025-12-12 | $4.61 | $4.61 | 430,400 | — | — |
| 2025-12-11 | $4.35 | $4.35 | 293,700 | — | — |
| 2025-12-10 | $4.10 | $4.10 | 119,000 | — | — |
| 2025-12-09 | $4.04 | $4.04 | 127,100 | — | — |
| 2025-12-08 | $3.96 | $3.96 | 59,500 | — | — |
| 2025-12-05 | $4.01 | $4.01 | 71,800 | — | — |
| 2025-12-04 | $4.12 | $4.12 | 34,000 | — | — |
| 2025-12-03 | $4.08 | $4.08 | 71,700 | — | — |
| 2025-12-02 | $4.07 | $4.07 | 59,100 | — | — |
| 2025-12-01 | $4.01 | $4.01 | 136,300 | — | — |
| 2025-11-28 | $4.23 | $4.23 | 54,200 | — | — |
| 2025-11-26 | $4.11 | $4.11 | 62,900 | — | — |
| 2025-11-25 | $4.05 | $4.05 | 68,700 | — | — |
| 2025-11-24 | $3.97 | $3.97 | 222,800 | — | — |
| 2025-11-21 | $3.84 | $3.84 | 92,700 | — | — |
| 2025-11-20 | $3.78 | $3.78 | 131,600 | — | — |
| 2025-11-19 | $3.93 | $3.93 | 109,300 | — | — |
| 2025-11-18 | $4.02 | $4.02 | 176,600 | — | — |
| 2025-11-17 | $3.96 | $3.96 | 159,900 | — | — |
| 2025-11-14 | $4.05 | $4.05 | 135,000 | — | — |
| 2025-11-13 | $3.99 | $3.99 | 152,500 | — | — |
| 2025-11-12 | $4.11 | $4.11 | 141,700 | — | — |
| 2025-11-11 | $3.90 | $3.90 | 182,100 | — | — |
| 2025-11-10 | $4.04 | $4.04 | 117,900 | — | — |
| 2025-11-07 | $4.21 | $4.21 | 117,900 | — | — |
| 2025-11-06 | $4.09 | $4.09 | 281,500 | — | — |
| 2025-11-05 | $4.57 | $4.57 | 158,700 | — | — |
| 2025-11-04 | $5.05 | $5.05 | 57,600 | — | — |
| 2025-11-03 | $5.09 | $5.09 | 149,500 | — | — |
| 2025-10-31 | $5.22 | $5.22 | 67,400 | — | — |
| 2025-10-30 | $5.15 | $5.15 | 73,800 | — | — |
| 2025-10-29 | $5.32 | $5.32 | 84,300 | — | — |
| 2025-10-28 | $5.34 | $5.34 | 102,100 | — | — |
| 2025-10-27 | $5.52 | $5.52 | 108,900 | — | — |
| 2025-10-24 | $5.57 | $5.57 | 54,900 | — | — |
| 2025-10-23 | $5.51 | $5.51 | 77,400 | — | — |
| 2025-10-22 | $5.39 | $5.39 | 107,100 | — | — |
| 2025-10-21 | $5.60 | $5.60 | 95,800 | — | — |
| 2025-10-20 | $5.61 | $5.61 | 111,400 | — | — |
| 2025-10-17 | $5.45 | $5.45 | 106,300 | — | — |
| 2025-10-16 | $5.68 | $5.68 | 84,900 | — | — |
| 2025-10-15 | $5.94 | $5.94 | 99,300 | — | — |
| 2025-10-14 | $5.93 | $5.93 | 71,000 | — | — |
| 2025-10-13 | $5.83 | $5.83 | 85,000 | — | — |
| 2025-10-10 | $5.82 | $5.82 | 149,800 | — | — |
| 2025-10-09 | $6.20 | $6.20 | 71,000 | — | — |
| 2025-10-08 | $6.26 | $6.26 | 103,100 | — | — |
| 2025-10-07 | $6.04 | $6.04 | 100,300 | — | — |
| 2025-10-06 | $6.29 | $6.29 | 98,500 | — | — |
| 2025-10-03 | $6.33 | $6.33 | 126,500 | — | — |
| 2025-10-02 | $6.12 | $6.12 | 81,700 | — | — |
| 2025-10-01 | $6.18 | $6.18 | 102,200 | — | — |
| 2025-09-30 | $6.15 | $6.15 | 93,800 | — | — |
| 2025-09-29 | $6.22 | $6.22 | 71,200 | — | — |
| 2025-09-26 | $6.20 | $6.20 | 81,800 | — | — |
| 2025-09-25 | $6.12 | $6.12 | 99,500 | — | — |
| 2025-09-24 | $6.27 | $6.27 | 35,000 | — | — |
| 2025-09-23 | $6.30 | $6.30 | 78,000 | — | — |
| 2025-09-22 | $6.49 | $6.49 | 62,100 | — | — |
| 2025-09-19 | $6.42 | $6.42 | 93,700 | — | — |
| 2025-09-18 | $6.55 | $6.55 | 87,800 | — | — |
| 2025-09-17 | $6.49 | $6.49 | 54,100 | — | — |
| 2025-09-16 | $6.53 | $6.53 | 23,900 | — | — |
| 2025-09-15 | $6.56 | $6.56 | 33,000 | — | — |
| 2025-09-12 | $6.64 | $6.64 | 29,900 | — | — |
| 2025-09-11 | $6.75 | $6.75 | 33,800 | — | — |
| 2025-09-10 | $6.55 | $6.55 | 186,600 | — | — |
| 2025-09-09 | $6.87 | $6.87 | 43,100 | — | — |
| 2025-09-08 | $6.91 | $6.91 | 38,200 | — | — |
| 2025-09-05 | $6.98 | $6.98 | 41,700 | — | — |
| 2025-09-04 | $6.72 | $6.72 | 112,200 | — | — |
| 2025-09-03 | $6.96 | $6.96 | 56,500 | — | — |
| 2025-09-02 | $6.75 | $6.75 | 97,900 | — | — |
| 2025-08-29 | $6.90 | $6.90 | 31,100 | — | — |
| 2025-08-28 | $6.97 | $6.97 | 30,600 | — | — |
| 2025-08-27 | $6.95 | $6.95 | 28,200 | — | — |
| 2025-08-26 | $7.00 | $7.00 | 67,200 | — | — |
| 2025-08-25 | $6.97 | $6.97 | 60,500 | — | — |
| 2025-08-22 | $7.15 | $7.15 | 56,000 | — | — |
| 2025-08-21 | $6.98 | $6.98 | 23,000 | — | — |
| 2025-08-20 | $6.85 | $6.85 | 42,900 | — | — |
| 2025-08-19 | $7.10 | $7.10 | 60,300 | — | — |
| 2025-08-18 | $7.25 | $7.25 | 25,600 | — | — |
| 2025-08-15 | $7.15 | $7.15 | 35,900 | — | — |
| 2025-08-14 | $7.27 | $7.27 | 23,700 | — | — |
| 2025-08-13 | $7.19 | $7.19 | 60,600 | — | — |
| 2025-08-12 | $7.06 | $7.06 | 54,100 | — | — |
| 2025-08-11 | $7.17 | $7.17 | 39,200 | — | — |
| 2025-08-08 | $7.28 | $7.28 | 65,400 | — | — |
| 2025-08-07 | $7.36 | $7.36 | 62,500 | — | — |
| 2025-08-06 | $7.86 | $7.86 | 99,000 | — | — |
| 2025-08-05 | $8.48 | $8.48 | 266,300 | — | — |
| 2025-08-04 | $7.04 | $7.04 | 72,000 | — | — |
| 2025-08-01 | $7.01 | $7.01 | 65,700 | — | — |
| 2025-07-31 | $7.35 | $7.35 | 63,300 | — | — |
| 2025-07-30 | $7.51 | $7.51 | 91,700 | — | — |
| 2025-07-29 | $8.26 | $8.26 | 66,800 | — | — |
| 2025-07-28 | $8.72 | $8.72 | 59,200 | — | — |
| 2025-07-25 | $8.96 | $8.96 | 59,100 | — | — |
| 2025-07-24 | $8.70 | $8.70 | 107,500 | — | — |
| 2025-07-23 | $8.59 | $8.59 | 181,100 | — | — |
| 2025-07-22 | $8.18 | $8.18 | 78,500 | — | — |
| 2025-07-21 | $8.02 | $8.02 | 64,600 | — | — |
| 2025-07-18 | $8.07 | $8.07 | 53,400 | — | — |
| 2025-07-17 | $8.04 | $8.04 | 51,900 | — | — |
| 2025-07-16 | $8.27 | $8.27 | 21,400 | — | — |
| 2025-07-15 | $8.00 | $8.00 | 38,900 | — | — |
| 2025-07-14 | $8.08 | $8.08 | 31,500 | — | — |
| 2025-07-11 | $8.40 | $8.40 | 12,300 | — | — |
| 2025-07-10 | $8.39 | $8.39 | 43,700 | — | — |
| 2025-07-09 | $8.63 | $8.63 | 39,600 | — | — |
| 2025-07-08 | $8.49 | $8.49 | 41,900 | — | — |
| 2025-07-07 | $8.16 | $8.16 | 38,300 | — | — |
| 2025-07-03 | $8.51 | $8.51 | 31,200 | — | — |
| 2025-07-02 | $8.59 | $8.59 | 32,900 | — | — |
| 2025-07-01 | $8.40 | $8.40 | 72,500 | — | — |
| 2025-06-30 | $8.89 | $8.89 | 79,200 | — | — |
| 2025-06-27 | $7.94 | $7.94 | 60,700 | — | — |
| 2025-06-26 | $7.56 | $7.56 | 36,100 | — | — |
| 2025-06-25 | $7.41 | $7.41 | 12,300 | — | — |
| 2025-06-24 | $7.29 | $7.29 | 56,700 | — | — |
| 2025-06-23 | $6.73 | $6.73 | 53,100 | — | — |
| 2025-06-20 | $6.75 | $6.75 | 23,100 | — | — |
| 2025-06-18 | $6.81 | $6.81 | 17,900 | — | — |
| 2025-06-17 | $6.69 | $6.69 | 45,800 | — | — |
| 2025-06-16 | $6.93 | $6.93 | 26,400 | — | — |
| 2025-06-13 | $6.78 | $6.78 | 55,500 | — | — |
| 2025-06-12 | $7.16 | $7.16 | 14,600 | — | — |
| 2025-06-11 | $7.18 | $7.18 | 36,400 | — | — |
| 2025-06-10 | $7.37 | $7.37 | 47,500 | — | — |
| 2025-06-09 | $7.09 | $7.09 | 27,100 | — | — |
| 2025-06-06 | $6.96 | $6.96 | 20,000 | — | — |
| 2025-06-05 | $6.92 | $6.92 | 16,500 | — | — |
| 2025-06-04 | $6.92 | $6.92 | 24,200 | — | — |
| 2025-06-03 | $6.91 | $6.91 | 24,100 | — | — |
| 2025-06-02 | $6.58 | $6.58 | 53,400 | — | — |
| 2025-05-30 | $6.74 | $6.74 | 40,300 | — | — |
| 2025-05-29 | $6.91 | $6.91 | 31,600 | — | — |
| 2025-05-28 | $6.99 | $6.99 | 29,400 | — | — |
| 2025-05-27 | $6.99 | $6.99 | 72,900 | — | — |
| 2025-05-23 | $7.42 | $7.42 | 46,700 | — | — |
| 2025-05-22 | $7.40 | $7.40 | 29,000 | — | — |
| 2025-05-21 | $7.44 | $7.44 | 32,600 | — | — |
| 2025-05-20 | $7.55 | $7.55 | 48,800 | — | — |
| 2025-05-19 | $7.29 | $7.29 | 41,400 | — | — |
| 2025-05-16 | $7.40 | $7.40 | 50,000 | — | — |
| 2025-05-15 | $7.48 | $7.48 | 66,500 | — | — |
| 2025-05-14 | $7.13 | $7.13 | 43,000 | — | — |
| 2025-05-13 | $7.60 | $7.60 | 85,200 | — | — |
| 2025-05-12 | $7.21 | $7.21 | 49,500 | — | — |
| 2025-05-09 | $6.84 | $6.84 | 26,000 | — | — |
| 2025-05-08 | $6.96 | $6.96 | 59,100 | — | — |
| 2025-05-07 | $6.78 | $6.78 | 31,100 | — | — |
| 2025-05-06 | $6.79 | $6.79 | 82,200 | — | — |
| 2025-05-05 | $7.31 | $7.31 | 87,200 | — | — |
| 2025-05-02 | $7.41 | $7.41 | 131,700 | — | — |
| 2025-05-01 | $6.19 | $6.19 | 151,000 | — | — |
| 2025-04-30 | $7.33 | $7.33 | 92,700 | — | — |
| 2025-04-29 | $7.30 | $7.30 | 86,900 | — | — |
| 2025-04-28 | $7.25 | $7.25 | 60,300 | — | — |
| 2025-04-25 | $7.72 | $7.72 | 35,200 | — | — |
| 2025-04-24 | $7.84 | $7.84 | 40,800 | — | — |
| 2025-04-23 | $7.71 | $7.71 | 55,200 | — | — |
| 2025-04-22 | $7.80 | $7.80 | 52,300 | — | — |
| 2025-04-21 | $7.16 | $7.16 | 25,800 | — | — |
| 2025-04-17 | $6.98 | $6.98 | 53,400 | — | — |
| 2025-04-16 | $7.02 | $7.02 | 21,100 | — | — |
| 2025-04-15 | $7.11 | $7.11 | 36,700 | — | — |
| 2025-04-14 | $7.18 | $7.18 | 21,000 | — | — |
| 2025-04-11 | $7.06 | $7.06 | 32,000 | — | — |
| 2025-04-10 | $7.25 | $7.25 | 38,400 | — | — |
| 2025-04-09 | $7.17 | $7.17 | 39,000 | — | — |
| 2025-04-08 | $6.23 | $6.23 | 44,400 | — | — |
| 2025-04-07 | $6.54 | $6.54 | 40,200 | — | — |
| 2025-04-04 | $6.59 | $6.59 | 66,500 | — | — |
| 2025-04-03 | $6.81 | $6.81 | 73,200 | — | — |
| 2025-04-02 | $7.15 | $7.15 | 48,300 | — | — |
| 2025-04-01 | $7.17 | $7.17 | 130,100 | — | — |
| 2025-03-31 | $7.88 | $7.88 | 57,400 | — | — |
| 2025-03-28 | $7.82 | $7.82 | 48,300 | — | — |
| 2025-03-27 | $8.09 | $8.09 | 33,900 | — | — |
| 2025-03-26 | $7.87 | $7.87 | 42,300 | — | — |
| 2025-03-25 | $7.90 | $7.90 | 35,000 | — | — |
| 2025-03-24 | $8.15 | $8.15 | 24,800 | — | — |
| 2025-03-21 | $7.81 | $7.81 | 46,100 | — | — |
| 2025-03-20 | $7.80 | $7.80 | 69,300 | — | — |
| 2025-03-19 | $7.93 | $7.93 | 35,300 | — | — |
| 2025-03-18 | $7.87 | $7.87 | 38,500 | — | — |
| 2025-03-17 | $8.20 | $8.20 | 28,400 | — | — |
| 2025-03-14 | $7.96 | $7.96 | 27,900 | — | — |
| 2025-03-13 | $7.89 | $7.89 | 25,100 | — | — |
| 2025-03-12 | $8.14 | $8.14 | 35,100 | — | — |
| 2025-03-11 | $8.14 | $8.14 | 77,400 | — | — |
| 2025-03-10 | $8.04 | $8.04 | 89,500 | — | — |
| 2025-03-07 | $8.33 | $8.33 | 50,400 | — | — |
| 2025-03-06 | $8.55 | $8.55 | 38,400 | — | — |
| 2025-03-05 | $8.75 | $8.75 | 56,600 | — | — |
| 2025-03-04 | $8.70 | $8.70 | 89,100 | — | — |
| 2025-03-03 | $8.75 | $8.75 | 127,100 | — | — |
| 2025-02-28 | $9.96 | $9.96 | 41,100 | — | — |
| 2025-02-27 | $10.01 | $10.01 | 27,400 | — | — |
| 2025-02-26 | $10.14 | $10.14 | 68,400 | — | — |
| 2025-02-25 | $10.39 | $10.39 | 59,000 | — | — |
| 2025-02-24 | $11.17 | $11.17 | 96,500 | — | — |
| 2025-02-21 | $11.74 | $11.74 | 78,000 | — | — |
| 2025-02-20 | $12.06 | $12.06 | 105,900 | — | — |
| 2025-02-19 | $12.49 | $12.49 | 226,900 | — | — |
| 2025-02-18 | $11.90 | $11.90 | 178,500 | — | — |
| 2025-02-14 | $12.16 | $12.16 | 239,800 | — | — |
| 2025-02-13 | $11.73 | $11.73 | 106,300 | — | — |
| 2025-02-12 | $12.35 | $12.35 | 210,100 | — | — |
| 2025-02-11 | $11.47 | $11.47 | 66,800 | — | — |
| 2025-02-10 | $11.43 | $11.43 | 43,600 | — | — |
| 2025-02-07 | $11.36 | $11.36 | 56,300 | — | — |
| 2025-02-06 | $11.47 | $11.47 | 86,100 | — | — |
| 2025-02-05 | $11.03 | $11.03 | 22,700 | — | — |
| 2025-02-04 | $10.97 | $10.97 | 44,400 | — | — |
| 2025-02-03 | $10.79 | $10.79 | 62,200 | — | — |
| 2025-01-31 | $10.78 | $10.78 | 90,500 | — | — |
| 2025-01-30 | $11.63 | $11.63 | 102,700 | — | — |
| 2025-01-29 | $11.00 | $11.00 | 32,700 | — | — |
| 2025-01-28 | $10.69 | $10.69 | 46,600 | — | — |
| 2025-01-27 | $10.65 | $10.65 | 28,500 | — | — |
| 2025-01-24 | $11.00 | $11.00 | 35,600 | — | — |
| 2025-01-23 | $10.97 | $10.97 | 38,600 | — | — |
| 2025-01-22 | $10.29 | $10.29 | 35,200 | — | — |
| 2025-01-21 | $10.98 | $10.98 | 138,000 | — | — |
| 2025-01-17 | $9.55 | $9.55 | 54,000 | — | — |
| 2025-01-16 | $9.60 | $9.60 | 100,500 | — | — |
| 2025-01-15 | $8.43 | $8.43 | 28,400 | — | — |
| 2025-01-14 | $7.98 | $7.98 | 32,000 | — | — |
| 2025-01-13 | $8.58 | $8.58 | 144,100 | — | — |
| 2025-01-10 | $7.22 | $7.22 | 22,300 | — | — |
| 2025-01-08 | $7.29 | $7.29 | 79,300 | — | — |
| 2025-01-07 | $7.40 | $7.40 | 24,600 | — | — |
| 2025-01-06 | $7.55 | $7.55 | 24,600 | — | — |
| 2025-01-03 | $7.48 | $7.48 | 31,500 | — | — |
| 2025-01-02 | $7.04 | $7.04 | 51,000 | — | — |